1640874600000|2021-12-30 14:30:00|14038.3|14026.3|14063.1|14051.1|14066.9|14054.9|14038.3|14026.3|98
1640874610000|2021-12-30 14:30:10|14065.6|14053.6|14065.6|14053.6|14068.2|14056.2|14065.6|14053.6|26
1640874620000|2021-12-30 14:30:20|14064.4|14052.4|14059.4|14047.4|14065.7|14053.7|14059.4|14047.4|31
1640874630000|2021-12-30 14:30:30|14060.7|14048.7|14060.7|14048.7|14061.9|14049.9|14060.7|14048.7|11
1640874640000|2021-12-30 14:30:40|14064.4|14052.4|14065.7|14053.7|14066.9|14054.9|14063.2|14051.2|26
1640874650000|2021-12-30 14:30:50|14068.2|14056.2|14069.5|14057.5|14070.7|14058.7|14067|14055|27
1640874660000|2021-12-30 14:31:00|14069.4|14057.4|14068.2|14056.2|14069.5|14057.5|14064.5|14052.5|23
1640874670000|2021-12-30 14:31:10|14069.5|14057.5|14069.5|14057.5|14069.5|14057.5|14068.2|14056.2|10
1640874680000|2021-12-30 14:31:20|14068.2|14056.2|14064.5|14052.5|14068.2|14056.2|14062|14050|21
1640874690000|2021-12-30 14:31:30|14062|14050|14064.5|14052.5|14064.5|14052.5|14059.5|14047.5|24
1640874700000|2021-12-30 14:31:40|14067|14055|14067|14055|14067|14055|14064.5|14052.5|24
1640874710000|2021-12-30 14:31:50|||||||||5
1640874720000|2021-12-30 14:32:00|14062|14050|14059.5|14047.5|14062|14050|14058.3|14046.3|28
1640874730000|2021-12-30 14:32:10|14058.3|14046.3|14052|14040|14059.5|14047.5|14052|14040|14
1640874740000|2021-12-30 14:32:20|14053.3|14041.3|14049.5|14037.5|14053.3|14041.3|14049.5|14037.5|19
1640874750000|2021-12-30 14:32:30|14048.3|14036.3|14047|14035|14048.3|14036.3|14047|14035|10
1640874760000|2021-12-30 14:32:40|14045.8|14033.8|14048.2|14036.2|14048.2|14036.2|14044.5|14032.5|45
1640874770000|2021-12-30 14:32:50|14048.3|14036.3|14045.7|14033.7|14048.3|14036.3|14044.5|14032.5|11
1640874780000|2021-12-30 14:33:00|14047|14035|14047|14035|14049.5|14037.5|14047|14035|10
1640874790000|2021-12-30 14:33:10|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|28
1640874800000|2021-12-30 14:33:20|14052|14040|14049.5|14037.5|14052|14040|14048.3|14036.3|4
1640874810000|2021-12-30 14:33:30|14045.7|14033.7|14045.7|14033.7|14045.8|14033.8|14044.5|14032.5|20
1640874820000|2021-12-30 14:33:40|14044.5|14032.5|14045.7|14033.7|14045.7|14033.7|14044.5|14032.5|10
1640874830000|2021-12-30 14:33:50|14044.5|14032.5|14047|14035|14047|14035|14044.5|14032.5|16
1640874840000|2021-12-30 14:34:00|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|4
1640874850000|2021-12-30 14:34:10|14048.3|14036.3|14045.8|14033.8|14049.5|14037.5|14044.5|14032.5|40
1640874860000|2021-12-30 14:34:20|14049.5|14037.5|14047|14035|14049.5|14037.5|14047|14035|10
1640874870000|2021-12-30 14:34:30|14048.3|14036.3|14047|14035|14052|14040|14047|14035|25
1640874880000|2021-12-30 14:34:40|14045.8|14033.8|14042|14030|14045.8|14033.8|14042|14030|9
1640874890000|2021-12-30 14:34:50|14038.3|14026.3|14040.8|14028.8|14040.8|14028.8|14038.3|14026.3|21
1640874900000|2021-12-30 14:35:00|14042|14030|14044.5|14032.5|14047|14035|14042|14030|26
1640874910000|2021-12-30 14:35:10|14043.3|14031.3|14043.3|14031.3|14043.3|14031.3|14042|14030|16
1640874920000|2021-12-30 14:35:20|14042|14030|14040.8|14028.8|14042|14030|14040.8|14028.8|4
1640874930000|2021-12-30 14:35:30|14039.5|14027.5|14040.8|14028.8|14040.8|14028.8|14039.5|14027.5|7
1640874940000|2021-12-30 14:35:40|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|5
1640874950000|2021-12-30 14:35:50|14038.3|14026.3|14037|14025|14039.5|14027.5|14037|14025|9
1640874960000|2021-12-30 14:36:00|14035.8|14023.8|14033.3|14021.3|14037|14025|14032|14020|50
1640874970000|2021-12-30 14:36:10|14034.5|14022.5|14030.8|14018.8|14034.5|14022.5|14029.5|14017.5|43
1640874980000|2021-12-30 14:36:20|14029.5|14017.5|14033.3|14021.3|14033.3|14021.3|14029.5|14017.5|19
1640874990000|2021-12-30 14:36:30|14034.5|14022.5|14033.3|14021.3|14034.5|14022.5|14032|14020|4
1640875000000|2021-12-30 14:36:40|14032|14020|14032|14020|14032|14020|14030.8|14018.8|5
1640875010000|2021-12-30 14:36:50|14030.8|14018.8|14028.3|14016.3|14030.8|14018.8|14028.3|14016.3|5
1640875020000|2021-12-30 14:37:00|14024.6|14012.6|14025.8|14013.8|14027|14015|14024.6|14012.6|12
1640875030000|2021-12-30 14:37:10|14024.6|14012.6|14025.8|14013.8|14025.8|14013.8|14024.6|14012.6|11
1640875040000|2021-12-30 14:37:20|14027|14015|14027|14015|14027|14015|14027|14015|7
1640875050000|2021-12-30 14:37:30|14029.5|14017.5|14029.5|14017.5|14030.8|14018.8|14029.5|14017.5|19
1640875060000|2021-12-30 14:37:40|14028.3|14016.3|14029.5|14017.5|14029.5|14017.5|14027.1|14015.1|15
1640875070000|2021-12-30 14:37:50|14028.3|14016.3|14027.1|14015.1|14028.3|14016.3|14027.1|14015.1|6
1640875080000|2021-12-30 14:38:00|14024.6|14012.6|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|12
1640875090000|2021-12-30 14:38:10|14020.8|14008.8|14020.8|14008.8|14020.8|14008.8|14020.8|14008.8|4
1640875100000|2021-12-30 14:38:20|14022.1|14010.1|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|68
1640875110000|2021-12-30 14:38:30|14024.6|14012.6|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|45
1640875120000|2021-12-30 14:38:40|14023.4|14011.4|14023.3|14011.3|14023.4|14011.4|14023.3|14011.3|43
1640875130000|2021-12-30 14:38:50|14023.4|14011.4|14027.1|14015.1|14027.1|14015.1|14023.4|14011.4|14
1640875140000|2021-12-30 14:39:00|14024.6|14012.6|14023.4|14011.4|14024.6|14012.6|14023.4|14011.4|9
1640875150000|2021-12-30 14:39:10|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14022.1|14010.1|2
1640875160000|2021-12-30 14:39:20|||||||||5
1640875170000|2021-12-30 14:39:30|||||||||13
1640875180000|2021-12-30 14:39:40|||||||||12
1640875190000|2021-12-30 14:39:50|14024.6|14012.6|14023.3|14011.3|14024.6|14012.6|14023.3|14011.3|9
1640875200000|2021-12-30 14:40:00|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|50
1640875210000|2021-12-30 14:40:10|14023.3|14011.3|14023.3|14011.3|14023.3|14011.3|14023.3|14011.3|12
1640875220000|2021-12-30 14:40:20|14019.6|14007.6|14017.1|14005.1|14019.6|14007.6|14017.1|14005.1|38
1640875230000|2021-12-30 14:40:30|||||||||12
1640875240000|2021-12-30 14:40:40|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|15
1640875250000|2021-12-30 14:40:50|||||||||4
1640875260000|2021-12-30 14:41:00|14017.1|14005.1|14020.8|14008.8|14020.8|14008.8|14017.1|14005.1|24
1640875270000|2021-12-30 14:41:10|14019.6|14007.6|14023.4|14011.4|14023.4|14011.4|14019.6|14007.6|14
1640875280000|2021-12-30 14:41:20|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14020.9|14008.9|19
1640875290000|2021-12-30 14:41:30|14023.3|14011.3|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|13
1640875300000|2021-12-30 14:41:40|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14022.1|14010.1|7
1640875310000|2021-12-30 14:41:50|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14022.1|14010.1|6
1640875320000|2021-12-30 14:42:00|14023.3|14011.3|14024.6|14012.6|14027.1|14015.1|14023.3|14011.3|38
1640875330000|2021-12-30 14:42:10|||||||||4
1640875340000|2021-12-30 14:42:20|14022.1|14010.1|14023.3|14011.3|14023.3|14011.3|14022.1|14010.1|10
1640875350000|2021-12-30 14:42:30|14024.6|14012.6|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|15
1640875360000|2021-12-30 14:42:40|||||||||2
1640875370000|2021-12-30 14:42:50|14024.6|14012.6|14027.1|14015.1|14027.1|14015.1|14024.6|14012.6|12
1640875380000|2021-12-30 14:43:00|||||||||2
1640875390000|2021-12-30 14:43:10|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|17
1640875400000|2021-12-30 14:43:20|||||||||4
1640875410000|2021-12-30 14:43:30|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|1
1640875420000|2021-12-30 14:43:40|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|10
1640875430000|2021-12-30 14:43:50|14037.1|14025.1|14034.6|14022.6|14037.1|14025.1|14034.6|14022.6|20
1640875440000|2021-12-30 14:44:00|14035.9|14023.9|14037.1|14025.1|14037.1|14025.1|14034.6|14022.6|11
1640875450000|2021-12-30 14:44:10|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|20
1640875460000|2021-12-30 14:44:20|14035.9|14023.9|14034.6|14022.6|14035.9|14023.9|14034.6|14022.6|9
1640875470000|2021-12-30 14:44:30|14035.9|14023.9|14034.6|14022.6|14035.9|14023.9|14034.6|14022.6|0
1640875490000|2021-12-30 14:44:50|||||||||8
1640875500000|2021-12-30 14:45:00|14030.9|14018.9|14027.1|14015.1|14030.9|14018.9|14025.9|14013.9|26
1640875510000|2021-12-30 14:45:10|14025.9|14013.9|14024.6|14012.6|14025.9|14013.9|14024.6|14012.6|12
1640875520000|2021-12-30 14:45:20|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|5
1640875530000|2021-12-30 14:45:30|14020.9|14008.9|14019.6|14007.6|14020.9|14008.9|14019.6|14007.6|12
1640875540000|2021-12-30 14:45:40|||||||||3
1640875550000|2021-12-30 14:45:50|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|5
1640875560000|2021-12-30 14:46:00|14022.1|14010.1|14019.7|14007.7|14022.1|14010.1|14019.7|14007.7|10
1640875570000|2021-12-30 14:46:10|||||||||1
1640875580000|2021-12-30 14:46:20|14020.9|14008.9|14019.7|14007.7|14020.9|14008.9|14019.7|14007.7|66
1640875590000|2021-12-30 14:46:30|14014.7|14002.7|14009.6|13997.6|14014.7|14002.7|14009.6|13997.6|15
1640875600000|2021-12-30 14:46:40|14012.1|14000.1|14004.7|13992.7|14012.1|14000.1|14004.7|13992.7|122
1640875610000|2021-12-30 14:46:50|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|99
1640875620000|2021-12-30 14:47:00|13998.4|13986.4|13999.6|13987.6|14000.9|13988.9|13995.9|13983.9|72
1640875630000|2021-12-30 14:47:10|14000.9|13988.9|13997.1|13985.1|14002.1|13990.1|13997.1|13985.1|32
1640875640000|2021-12-30 14:47:20|13998.4|13986.4|13997.1|13985.1|13998.4|13986.4|13997.1|13985.1|29
1640875650000|2021-12-30 14:47:30|13995.9|13983.9|14000.9|13988.9|14000.9|13988.9|13995.9|13983.9|14
1640875660000|2021-12-30 14:47:40|14002.1|13990.1|14009.6|13997.6|14009.6|13997.6|14002.1|13990.1|16
1640875670000|2021-12-30 14:47:50|14010.9|13998.9|14017.1|14005.1|14017.1|14005.1|14010.9|13998.9|23
1640875680000|2021-12-30 14:48:00|14020.9|14008.9|14028.4|14016.4|14032.1|14020.1|14020.9|14008.9|39
1640875690000|2021-12-30 14:48:10|14029.6|14017.6|14024.6|14012.6|14029.6|14017.6|14020.9|14008.9|72
1640875700000|2021-12-30 14:48:20|14025.9|14013.9|14028.4|14016.4|14029.6|14017.6|14025.9|14013.9|11
1640875710000|2021-12-30 14:48:30|14029.6|14017.6|14030.9|14018.9|14030.9|14018.9|14029.6|14017.6|5
1640875720000|2021-12-30 14:48:40|14032.1|14020.1|14032.1|14020.1|14033.4|14021.4|14030.9|14018.9|4
1640875730000|2021-12-30 14:48:50|14033.4|14021.4|14032.1|14020.1|14034.6|14022.6|14032.1|14020.1|14
1640875740000|2021-12-30 14:49:00|14033.4|14021.4|14033.4|14021.4|14034.6|14022.6|14027.1|14015.1|31
1640875750000|2021-12-30 14:49:10|14032.1|14020.1|14032.1|14020.1|14033.4|14021.4|14032.1|14020.1|7
1640875760000|2021-12-30 14:49:20|14033.4|14021.4|14032.1|14020.1|14033.4|14021.4|14032.1|14020.1|4
1640875770000|2021-12-30 14:49:30|14033.3|14021.3|14033.4|14021.4|14034.6|14022.6|14033.3|14021.3|8
1640875780000|2021-12-30 14:49:40|14034.6|14022.6|14032.1|14020.1|14034.6|14022.6|14032.1|14020.1|27
1640875790000|2021-12-30 14:49:50|14030.9|14018.9|14030.9|14018.9|14032.1|14020.1|14030.9|14018.9|3
1640875800000|2021-12-30 14:50:00|14029.6|14017.6|14032.1|14020.1|14032.1|14020.1|14027.1|14015.1|11
1640875810000|2021-12-30 14:50:10|14029.6|14017.6|14028.4|14016.4|14029.6|14017.6|14028.4|14016.4|10
1640875820000|2021-12-30 14:50:20|14029.6|14017.6|14027.1|14015.1|14029.6|14017.6|14027.1|14015.1|7
1640875840000|2021-12-30 14:50:40|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|4
1640875850000|2021-12-30 14:50:50|||||||||5
1640875860000|2021-12-30 14:51:00|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|6
1640875870000|2021-12-30 14:51:10|14024.6|14012.6|14024.6|14012.6|14027.1|14015.1|14024.6|14012.6|28
1640875890000|2021-12-30 14:51:30|14027.1|14015.1|14025.9|14013.9|14027.1|14015.1|14025.9|14013.9|4
1640875900000|2021-12-30 14:51:40|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|0
1640875910000|2021-12-30 14:51:50|14028.4|14016.4|14029.6|14017.6|14029.6|14017.6|14028.4|14016.4|7
1640875920000|2021-12-30 14:52:00|14030.8|14018.8|14034.6|14022.6|14034.6|14022.6|14030.8|14018.8|20
1640875940000|2021-12-30 14:52:20|||||||||2
1640875950000|2021-12-30 14:52:30|14030.9|14018.9|14030.9|14018.9|14032.1|14020.1|14029.6|14017.6|15
1640875960000|2021-12-30 14:52:40|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|3
1640875970000|2021-12-30 14:52:50|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|4
1640875980000|2021-12-30 14:53:00|14032.1|14020.1|14029.6|14017.6|14032.1|14020.1|14029.6|14017.6|9
1640875990000|2021-12-30 14:53:10|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|2
1640876000000|2021-12-30 14:53:20|||||||||1
1640876010000|2021-12-30 14:53:30|14029.6|14017.6|14028.4|14016.4|14029.6|14017.6|14027.1|14015.1|19
1640876020000|2021-12-30 14:53:40|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|4
1640876030000|2021-12-30 14:53:50|14028.4|14016.4|14029.6|14017.6|14029.6|14017.6|14028.4|14016.4|0
1640876040000|2021-12-30 14:54:00|||||||||3
1640876050000|2021-12-30 14:54:10|14025.9|14013.9|14025.9|14013.9|14027.1|14015.1|14025.9|14013.9|14
1640876060000|2021-12-30 14:54:20|||||||||4
1640876070000|2021-12-30 14:54:30|14024.7|14012.7|14019.7|14007.7|14024.7|14012.7|14019.7|14007.7|7
1640876080000|2021-12-30 14:54:40|14018.4|14006.4|14018.4|14006.4|14022.2|14010.2|14017.2|14005.2|13
1640876100000|2021-12-30 14:55:00|14019.7|14007.7|14022.2|14010.2|14022.2|14010.2|14018.4|14006.4|8
1640876110000|2021-12-30 14:55:10|14024.7|14012.7|14027.2|14015.2|14027.2|14015.2|14024.7|14012.7|8
1640876120000|2021-12-30 14:55:20|14032.2|14020.2|14034.6|14022.6|14034.6|14022.6|14032.1|14020.1|12
1640876130000|2021-12-30 14:55:30|14034.7|14022.7|14037.1|14025.1|14037.1|14025.1|14034.6|14022.6|6
1640876140000|2021-12-30 14:55:40|14039.6|14027.6|14042.1|14030.1|14042.1|14030.1|14039.6|14027.6|8
1640876150000|2021-12-30 14:55:50|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|4
1640876160000|2021-12-30 14:56:00|14038.4|14026.4|14040.9|14028.9|14040.9|14028.9|14037.2|14025.2|5
1640876170000|2021-12-30 14:56:10|14043.4|14031.4|14037.1|14025.1|14043.4|14031.4|14037.1|14025.1|26
1640876180000|2021-12-30 14:56:20|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|5
1640876190000|2021-12-30 14:56:30|14037.1|14025.1|14035.9|14023.9|14039.6|14027.6|14034.6|14022.6|8
1640876200000|2021-12-30 14:56:40|14034.6|14022.6|14029.6|14017.6|14034.6|14022.6|14029.6|14017.6|5
1640876210000|2021-12-30 14:56:50|14028.4|14016.4|14029.6|14017.6|14029.6|14017.6|14028.4|14016.4|4
1640876220000|2021-12-30 14:57:00|14032.1|14020.1|14029.6|14017.6|14032.1|14020.1|14029.6|14017.6|5
1640876240000|2021-12-30 14:57:20|||||||||2
1640876250000|2021-12-30 14:57:30|||||||||1
1640876260000|2021-12-30 14:57:40|14029.7|14017.7|14027.2|14015.2|14029.7|14017.7|14027.2|14015.2|5
1640876270000|2021-12-30 14:57:50|||||||||3
1640876280000|2021-12-30 14:58:00|14029.6|14017.6|14035.9|14023.9|14037.1|14025.1|14028.4|14016.4|16
1640876290000|2021-12-30 14:58:10|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|14035.9|14023.9|5
1640876300000|2021-12-30 14:58:20|14035.9|14023.9|14035.9|14023.9|14037.1|14025.1|14035.9|14023.9|7
1640876310000|2021-12-30 14:58:30|14037.1|14025.1|14039.6|14027.6|14039.6|14027.6|14037.1|14025.1|9
1640876320000|2021-12-30 14:58:40|||||||||4
1640876330000|2021-12-30 14:58:50|14040.9|14028.9|14040.9|14028.9|14042.1|14030.1|14040.9|14028.9|9
1640876340000|2021-12-30 14:59:00|14042.1|14030.1|14039.6|14027.6|14042.1|14030.1|14039.6|14027.6|8
1640876350000|2021-12-30 14:59:10|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|2
1640876370000|2021-12-30 14:59:30|14042.1|14030.1|14044.6|14032.6|14044.6|14032.6|14042.1|14030.1|2
1640876380000|2021-12-30 14:59:40|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|6
1640876390000|2021-12-30 14:59:50|14048.4|14036.4|14049.6|14037.6|14049.6|14037.6|14048.4|14036.4|8
1640876400000|2021-12-30 15:00:00|14048.4|14036.4|14048.4|14036.4|14049.6|14037.6|14048.4|14036.4|23
1640876410000|2021-12-30 15:00:10|14047.1|14035.1|14049.6|14037.6|14049.6|14037.6|14047.1|14035.1|16
1640876420000|2021-12-30 15:00:20|14050.9|14038.9|14052.1|14040.1|14052.1|14040.1|14050.9|14038.9|6
1640876430000|2021-12-30 15:00:30|14050.9|14038.9|14052.1|14040.1|14054.6|14042.6|14050.9|14038.9|14
1640876440000|2021-12-30 15:00:40|14053.4|14041.4|14053.4|14041.4|14054.6|14042.6|14052.1|14040.1|5
1640876450000|2021-12-30 15:00:50|14050.9|14038.9|14052.1|14040.1|14053.4|14041.4|14050.9|14038.9|7
1640876460000|2021-12-30 15:01:00|14049.7|14037.7|14044.6|14032.6|14049.7|14037.7|14044.6|14032.6|8
1640876470000|2021-12-30 15:01:10|14045.9|14033.9|14044.6|14032.6|14045.9|14033.9|14044.6|14032.6|2
1640876480000|2021-12-30 15:01:20|14045.9|14033.9|14047.1|14035.1|14047.1|14035.1|14045.9|14033.9|4
1640876490000|2021-12-30 15:01:30|14047.2|14035.2|14045.9|14033.9|14049.6|14037.6|14045.9|14033.9|12
1640876500000|2021-12-30 15:01:40|14047.2|14035.2|14048.4|14036.4|14048.4|14036.4|14047.2|14035.2|5
1640876510000|2021-12-30 15:01:50|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14048.4|14036.4|8
1640876520000|2021-12-30 15:02:00|14048.4|14036.4|14047.1|14035.1|14049.6|14037.6|14047.1|14035.1|12
1640876530000|2021-12-30 15:02:10|||||||||1
1640876540000|2021-12-30 15:02:20|||||||||2
1640876550000|2021-12-30 15:02:30|14047.2|14035.2|14044.7|14032.7|14047.2|14035.2|14044.7|14032.7|10
1640876560000|2021-12-30 15:02:40|14039.7|14027.7|14040.9|14028.9|14042.2|14030.2|14039.7|14027.7|17
1640876570000|2021-12-30 15:02:50|||||||||5
1640876580000|2021-12-30 15:03:00|14042.2|14030.2|14040.9|14028.9|14042.2|14030.2|14040.9|14028.9|2
1640876590000|2021-12-30 15:03:10|14042.2|14030.2|14038.4|14026.4|14042.2|14030.2|14037.2|14025.2|8
1640876600000|2021-12-30 15:03:20|14039.7|14027.7|14043.4|14031.4|14043.4|14031.4|14039.7|14027.7|18
1640876610000|2021-12-30 15:03:30|14043.5|14031.5|14043.5|14031.5|14043.5|14031.5|14043.5|14031.5|3
1640876620000|2021-12-30 15:03:40|||||||||1
1640876630000|2021-12-30 15:03:50|14044.7|14032.7|14044.7|14032.7|14044.7|14032.7|14044.7|14032.7|3
1640876640000|2021-12-30 15:04:00|||||||||1
1640876650000|2021-12-30 15:04:10|14042.2|14030.2|14044.7|14032.7|14044.7|14032.7|14042.2|14030.2|13
1640876660000|2021-12-30 15:04:20|14043.5|14031.5|14044.7|14032.7|14044.7|14032.7|14043.5|14031.5|2
1640876670000|2021-12-30 15:04:30|14043.5|14031.5|14044.7|14032.7|14044.7|14032.7|14043.5|14031.5|9
1640876680000|2021-12-30 15:04:40|||||||||19
1640876690000|2021-12-30 15:04:50|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|9
1640876700000|2021-12-30 15:05:00|14043.5|14031.5|14044.7|14032.7|14044.7|14032.7|14043.5|14031.5|10
1640876710000|2021-12-30 15:05:10|14042.2|14030.2|14043.5|14031.5|14043.5|14031.5|14042.2|14030.2|10
1640876730000|2021-12-30 15:05:30|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|9
1640876740000|2021-12-30 15:05:40|14043.5|14031.5|14041|14029|14044.7|14032.7|14038.5|14026.5|28
1640876750000|2021-12-30 15:05:50|14042.2|14030.2|14047.2|14035.2|14047.2|14035.2|14042.2|14030.2|4
1640876760000|2021-12-30 15:06:00|14049.7|14037.7|14054.7|14042.7|14054.7|14042.7|14049.7|14037.7|14
1640876770000|2021-12-30 15:06:10|||||||||2
1640876780000|2021-12-30 15:06:20|14056|14044|14057.2|14045.2|14057.2|14045.2|14054.7|14042.7|15
1640876790000|2021-12-30 15:06:30|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|3
1640876800000|2021-12-30 15:06:40|||||||||17
1640876810000|2021-12-30 15:06:50|||||||||2
1640876820000|2021-12-30 15:07:00|||||||||7
1640876830000|2021-12-30 15:07:10|14052.2|14040.2|14054.7|14042.7|14054.7|14042.7|14052.2|14040.2|29
1640876840000|2021-12-30 15:07:20|||||||||7
1640876850000|2021-12-30 15:07:30|||||||||20
1640876860000|2021-12-30 15:07:40|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|1
1640876870000|2021-12-30 15:07:50|||||||||1
1640876880000|2021-12-30 15:08:00|14053.5|14041.5|14054.8|14042.8|14054.8|14042.8|14052.3|14040.3|12
1640876890000|2021-12-30 15:08:10|14051|14039|14052.3|14040.3|14052.3|14040.3|14051|14039|10
1640876900000|2021-12-30 15:08:20|14053.5|14041.5|14054.8|14042.8|14054.8|14042.8|14053.5|14041.5|10
1640876910000|2021-12-30 15:08:30|14052.3|14040.3|14052.3|14040.3|14054.8|14042.8|14052.3|14040.3|5
1640876920000|2021-12-30 15:08:40|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|14052.3|14040.3|2
1640876930000|2021-12-30 15:08:50|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|1
1640876950000|2021-12-30 15:09:10|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|12
1640876960000|2021-12-30 15:09:20|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|9
1640876970000|2021-12-30 15:09:30|14052.2|14040.2|14051|14039|14052.3|14040.3|14051|14039|6
1640876980000|2021-12-30 15:09:40|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|10
1640876990000|2021-12-30 15:09:50|14046|14034|14049.8|14037.8|14049.8|14037.8|14046|14034|12
1640877000000|2021-12-30 15:10:00|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|5
1640877010000|2021-12-30 15:10:10|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|2
1640877020000|2021-12-30 15:10:20|||||||||4
1640877040000|2021-12-30 15:10:40|||||||||1
1640877050000|2021-12-30 15:10:50|14054.8|14042.8|14053.5|14041.5|14054.8|14042.8|14053.5|14041.5|3
1640877060000|2021-12-30 15:11:00|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|2
1640877070000|2021-12-30 15:11:10|||||||||5
1640877080000|2021-12-30 15:11:20|14052.3|14040.3|14049.8|14037.8|14052.3|14040.3|14049.8|14037.8|14
1640877090000|2021-12-30 15:11:30|14047.3|14035.3|14049.8|14037.8|14049.8|14037.8|14047.3|14035.3|10
1640877100000|2021-12-30 15:11:40|14048.5|14036.5|14044.8|14032.8|14049.8|14037.8|14044.8|14032.8|6
1640877110000|2021-12-30 15:11:50|14046.1|14034.1|14037.3|14025.3|14046.1|14034.1|14037.3|14025.3|38
1640877120000|2021-12-30 15:12:00|14034.8|14022.8|14037.3|14025.3|14037.3|14025.3|14033.6|14021.6|23
1640877130000|2021-12-30 15:12:10|14038.6|14026.6|14037.3|14025.3|14039.8|14027.8|14037.3|14025.3|7
1640877140000|2021-12-30 15:12:20|14034.8|14022.8|14032.3|14020.3|14034.8|14022.8|14032.3|14020.3|13
1640877150000|2021-12-30 15:12:30|14034.8|14022.8|14034.8|14022.8|14034.8|14022.8|14032.3|14020.3|10
1640877160000|2021-12-30 15:12:40|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|2
1640877170000|2021-12-30 15:12:50|14032.3|14020.3|14031.1|14019.1|14032.3|14020.3|14029.8|14017.8|7
1640877180000|2021-12-30 15:13:00|14032.3|14020.3|14034.8|14022.8|14034.8|14022.8|14032.3|14020.3|12
1640877190000|2021-12-30 15:13:10|14032.3|14020.3|14032.3|14020.3|14034.8|14022.8|14032.3|14020.3|5
1640877200000|2021-12-30 15:13:20|14033.6|14021.6|14036.1|14024.1|14036.1|14024.1|14033.6|14021.6|10
1640877210000|2021-12-30 15:13:30|14037.3|14025.3|14039.8|14027.8|14039.8|14027.8|14037.3|14025.3|2
1640877220000|2021-12-30 15:13:40|14041.1|14029.1|14041.1|14029.1|14041.1|14029.1|14041.1|14029.1|5
1640877240000|2021-12-30 15:14:00|14038.6|14026.6|14034.8|14022.8|14038.6|14026.6|14034.8|14022.8|18
1640877250000|2021-12-30 15:14:10|||||||||2
1640877260000|2021-12-30 15:14:20|14038.6|14026.6|14042.3|14030.3|14042.3|14030.3|14038.6|14026.6|15
1640877270000|2021-12-30 15:14:30|||||||||4
1640877280000|2021-12-30 15:14:40|14044.8|14032.8|14044.8|14032.8|14044.8|14032.8|14044.8|14032.8|25
1640877290000|2021-12-30 15:14:50|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|1
1640877310000|2021-12-30 15:15:10|14049.8|14037.8|14052.3|14040.3|14052.3|14040.3|14049.8|14037.8|3
1640877320000|2021-12-30 15:15:20|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|4
1640877330000|2021-12-30 15:15:30|14052.3|14040.3|14051.1|14039.1|14052.3|14040.3|14051.1|14039.1|2
1640877340000|2021-12-30 15:15:40|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|8
1640877350000|2021-12-30 15:15:50|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|1
1640877360000|2021-12-30 15:16:00|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|14056.1|14044.1|6
1640877370000|2021-12-30 15:16:10|||||||||1
1640877380000|2021-12-30 15:16:20|14056.1|14044.1|14054.8|14042.8|14056.1|14044.1|14054.8|14042.8|6
1640877390000|2021-12-30 15:16:30|14052.3|14040.3|14053.6|14041.6|14054.8|14042.8|14052.3|14040.3|10
1640877400000|2021-12-30 15:16:40|14053.5|14041.5|14054.8|14042.8|14054.8|14042.8|14052.3|14040.3|21
1640877410000|2021-12-30 15:16:50|||||||||1
1640877420000|2021-12-30 15:17:00|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|4
1640877430000|2021-12-30 15:17:10|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|28
1640877450000|2021-12-30 15:17:30|14054.8|14042.8|14056.1|14044.1|14056.1|14044.1|14054.8|14042.8|5
1640877460000|2021-12-30 15:17:40|14051.1|14039.1|14048.6|14036.6|14051.1|14039.1|14048.6|14036.6|21
1640877470000|2021-12-30 15:17:50|14049.8|14037.8|14048.6|14036.6|14049.8|14037.8|14048.6|14036.6|1
1640877480000|2021-12-30 15:18:00|14047.3|14035.3|14049.8|14037.8|14049.8|14037.8|14047.3|14035.3|22
1640877500000|2021-12-30 15:18:20|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|11
1640877510000|2021-12-30 15:18:30|||||||||1
1640877520000|2021-12-30 15:18:40|14049.8|14037.8|14048.6|14036.6|14049.8|14037.8|14048.6|14036.6|1
1640877530000|2021-12-30 15:18:50|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14048.6|14036.6|0
1640877540000|2021-12-30 15:19:00|14048.6|14036.6|14051.1|14039.1|14052.3|14040.3|14048.6|14036.6|18
1640877550000|2021-12-30 15:19:10|14049.8|14037.8|14051.1|14039.1|14051.1|14039.1|14049.8|14037.8|0
1640877560000|2021-12-30 15:19:20|14052.3|14040.3|14049.8|14037.8|14052.3|14040.3|14049.8|14037.8|2
1640877570000|2021-12-30 15:19:30|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|5
1640877580000|2021-12-30 15:19:40|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14051.1|14039.1|1
1640877590000|2021-12-30 15:19:50|14051.1|14039.1|14052.3|14040.3|14052.3|14040.3|14051.1|14039.1|13
1640877600000|2021-12-30 15:20:00|||||||||1
1640877630000|2021-12-30 15:20:30|||||||||2
1640877650000|2021-12-30 15:20:50|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|11
1640877660000|2021-12-30 15:21:00|14048.6|14036.6|14044.8|14032.8|14049.9|14037.9|14044.8|14032.8|14
1640877670000|2021-12-30 15:21:10|14044.9|14032.9|14044.8|14032.8|14044.9|14032.9|14044.8|14032.8|1
1640877680000|2021-12-30 15:21:20|14044.9|14032.9|14042.4|14030.4|14044.9|14032.9|14041.1|14029.1|2
1640877690000|2021-12-30 15:21:30|14044.9|14032.9|14042.4|14030.4|14044.9|14032.9|14042.4|14030.4|10
1640877700000|2021-12-30 15:21:40|||||||||1
1640877710000|2021-12-30 15:21:50|||||||||2
1640877720000|2021-12-30 15:22:00|14041.1|14029.1|14038.6|14026.6|14042.4|14030.4|14038.6|14026.6|7
1640877730000|2021-12-30 15:22:10|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|3
1640877740000|2021-12-30 15:22:20|14038.6|14026.6|14039.9|14027.9|14041.1|14029.1|14038.6|14026.6|17
1640877750000|2021-12-30 15:22:30|||||||||1
1640877760000|2021-12-30 15:22:40|14041.1|14029.1|14041.1|14029.1|14042.3|14030.3|14041.1|14029.1|3
1640877770000|2021-12-30 15:22:50|14039.9|14027.9|14039.9|14027.9|14039.9|14027.9|14039.9|14027.9|0
1640877780000|2021-12-30 15:23:00|14042.4|14030.4|14044.8|14032.8|14044.9|14032.9|14042.4|14030.4|13
1640877800000|2021-12-30 15:23:20|14044.9|14032.9|14047.3|14035.3|14047.3|14035.3|14044.9|14032.9|9
1640877810000|2021-12-30 15:23:30|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|2
1640877820000|2021-12-30 15:23:40|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|10
1640877830000|2021-12-30 15:23:50|14049.8|14037.8|14048.6|14036.6|14049.8|14037.8|14048.6|14036.6|3
1640877840000|2021-12-30 15:24:00|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|2
1640877850000|2021-12-30 15:24:10|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|2
1640877860000|2021-12-30 15:24:20|14049.9|14037.9|14049.8|14037.8|14049.9|14037.9|14049.8|14037.8|3
1640877870000|2021-12-30 15:24:30|14049.9|14037.9|14054.8|14042.8|14054.8|14042.8|14049.9|14037.9|7
1640877880000|2021-12-30 15:24:40|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|1
1640877890000|2021-12-30 15:24:50|||||||||1
1640877900000|2021-12-30 15:25:00|14057.3|14045.3|14059.9|14047.9|14059.9|14047.9|14057.3|14045.3|17
1640877910000|2021-12-30 15:25:10|14062.3|14050.3|14062.4|14050.4|14062.4|14050.4|14062.3|14050.3|5
1640877920000|2021-12-30 15:25:20|14067.3|14055.3|14066.1|14054.1|14067.3|14055.3|14064.9|14052.9|16
1640877930000|2021-12-30 15:25:30|14067.3|14055.3|14062.4|14050.4|14067.3|14055.3|14062.4|14050.4|3
1640877940000|2021-12-30 15:25:40|14063.6|14051.6|14063.6|14051.6|14064.8|14052.8|14063.6|14051.6|1
1640877950000|2021-12-30 15:25:50|||||||||1
1640877960000|2021-12-30 15:26:00|14062.4|14050.4|14062.4|14050.4|14062.4|14050.4|14057.4|14045.4|40
1640877970000|2021-12-30 15:26:10|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|4
1640877980000|2021-12-30 15:26:20|14064.9|14052.9|14062.4|14050.4|14064.9|14052.9|14062.4|14050.4|1
1640877990000|2021-12-30 15:26:30|14059.9|14047.9|14059.9|14047.9|14061.2|14049.2|14059.9|14047.9|4
1640878000000|2021-12-30 15:26:40|||||||||1
1640878010000|2021-12-30 15:26:50|14062.4|14050.4|14058.7|14046.7|14062.4|14050.4|14058.7|14046.7|11
1640878020000|2021-12-30 15:27:00|14057.4|14045.4|14049.9|14037.9|14057.4|14045.4|14049.9|14037.9|16
1640878040000|2021-12-30 15:27:20|14047.4|14035.4|14044.9|14032.9|14047.4|14035.4|14044.9|14032.9|3
1640878050000|2021-12-30 15:27:30|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|6
1640878070000|2021-12-30 15:27:50|||||||||3
1640878080000|2021-12-30 15:28:00|||||||||3
1640878100000|2021-12-30 15:28:20|||||||||4
1640878110000|2021-12-30 15:28:30|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|2
1640878120000|2021-12-30 15:28:40|||||||||2
1640878130000|2021-12-30 15:28:50|14051.2|14039.2|14052.4|14040.4|14052.4|14040.4|14051.2|14039.2|4
1640878140000|2021-12-30 15:29:00|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|5
1640878150000|2021-12-30 15:29:10|14049.9|14037.9|14047.5|14035.5|14050|14038|14047.5|14035.5|63
1640878160000|2021-12-30 15:29:20|||||||||1
1640878170000|2021-12-30 15:29:30|||||||||2
1640878180000|2021-12-30 15:29:40|14048.8|14036.8|14048.8|14036.8|14048.8|14036.8|14048.8|14036.8|3
1640878190000|2021-12-30 15:29:50|14050|14038|14047.5|14035.5|14050|14038|14047.5|14035.5|22
1640878200000|2021-12-30 15:30:00|||||||||7
1640878210000|2021-12-30 15:30:10|14045|14033|14045|14033|14045|14033|14045|14033|14
1640878220000|2021-12-30 15:30:20|14046.3|14034.3|14047.5|14035.5|14047.5|14035.5|14046.3|14034.3|5
1640878230000|2021-12-30 15:30:30|14046.2|14034.2|14037.5|14025.5|14046.2|14034.2|14037.5|14025.5|24
1640878240000|2021-12-30 15:30:40|||||||||4
1640878250000|2021-12-30 15:30:50|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|28
1640878260000|2021-12-30 15:31:00|||||||||3
1640878270000|2021-12-30 15:31:10|||||||||1
1640878280000|2021-12-30 15:31:20|14030|14018|14030|14018|14033.8|14021.8|14030|14018|30
1640878290000|2021-12-30 15:31:30|||||||||1
1640878300000|2021-12-30 15:31:40|||||||||4
1640878310000|2021-12-30 15:31:50|||||||||2
1640878320000|2021-12-30 15:32:00|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|30
1640878330000|2021-12-30 15:32:10|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|4
1640878340000|2021-12-30 15:32:20|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|1
1640878350000|2021-12-30 15:32:30|||||||||4
1640878360000|2021-12-30 15:32:40|14026.3|14014.3|14027.5|14015.5|14027.5|14015.5|14026.3|14014.3|8
1640878370000|2021-12-30 15:32:50|||||||||2
1640878380000|2021-12-30 15:33:00|14028.8|14016.8|14028.8|14016.8|14030|14018|14027.5|14015.5|7
1640878390000|2021-12-30 15:33:10|14027.5|14015.5|14028.8|14016.8|14028.8|14016.8|14027.5|14015.5|3
1640878400000|2021-12-30 15:33:20|||||||||1
1640878410000|2021-12-30 15:33:30|||||||||1
1640878420000|2021-12-30 15:33:40|14031.3|14019.3|14031.3|14019.3|14031.3|14019.3|14030|14018|9
1640878430000|2021-12-30 15:33:50|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|7
1640878440000|2021-12-30 15:34:00|||||||||1
1640878450000|2021-12-30 15:34:10|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|3
1640878470000|2021-12-30 15:34:30|14037.5|14025.5|14036.3|14024.3|14037.5|14025.5|14035|14023|9
1640878480000|2021-12-30 15:34:40|14037.5|14025.5|14040|14028|14040|14028|14037.5|14025.5|10
1640878490000|2021-12-30 15:34:50|14042.5|14030.5|14045|14033|14045|14033|14042.5|14030.5|4
1640878500000|2021-12-30 15:35:00|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|11
1640878510000|2021-12-30 15:35:10|14046.3|14034.3|14042.5|14030.5|14046.3|14034.3|14042.5|14030.5|9
1640878520000|2021-12-30 15:35:20|14043.8|14031.8|14045|14033|14045|14033|14043.8|14031.8|0
1640878530000|2021-12-30 15:35:30|14042.5|14030.5|14046.3|14034.3|14047.5|14035.5|14042.5|14030.5|16
1640878540000|2021-12-30 15:35:40|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|1
1640878550000|2021-12-30 15:35:50|14048.8|14036.8|14050|14038|14050|14038|14047.5|14035.5|5
1640878560000|2021-12-30 15:36:00|||||||||4
1640878570000|2021-12-30 15:36:10|14047.5|14035.5|14045.1|14033.1|14048.8|14036.8|14045|14033|9
1640878580000|2021-12-30 15:36:20|||||||||1
1640878590000|2021-12-30 15:36:30|14043.8|14031.8|14043.8|14031.8|14045.1|14033.1|14043.8|14031.8|2
1640878600000|2021-12-30 15:36:40|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|2
1640878610000|2021-12-30 15:36:50|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|3
1640878620000|2021-12-30 15:37:00|||||||||3
1640878630000|2021-12-30 15:37:10|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|3
1640878640000|2021-12-30 15:37:20|||||||||2
1640878650000|2021-12-30 15:37:30|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|1
1640878660000|2021-12-30 15:37:40|||||||||4
1640878670000|2021-12-30 15:37:50|||||||||3
1640878680000|2021-12-30 15:38:00|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|8
1640878690000|2021-12-30 15:38:10|||||||||2
1640878700000|2021-12-30 15:38:20|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|12
1640878710000|2021-12-30 15:38:30|14032.6|14020.6|14031.3|14019.3|14032.6|14020.6|14031.3|14019.3|4
1640878720000|2021-12-30 15:38:40|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|0
1640878730000|2021-12-30 15:38:50|14028.8|14016.8|14030.1|14018.1|14030.1|14018.1|14028.8|14016.8|15
1640878740000|2021-12-30 15:39:00|||||||||1
1640878750000|2021-12-30 15:39:10|||||||||3
1640878760000|2021-12-30 15:39:20|14027.6|14015.6|14028.8|14016.8|14028.8|14016.8|14027.6|14015.6|16
1640878770000|2021-12-30 15:39:30|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|1
1640878780000|2021-12-30 15:39:40|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|1
1640878790000|2021-12-30 15:39:50|14027.6|14015.6|14031.3|14019.3|14031.3|14019.3|14027.6|14015.6|9
1640878800000|2021-12-30 15:40:00|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|2
1640878810000|2021-12-30 15:40:10|14032.6|14020.6|14027.6|14015.6|14032.6|14020.6|14027.6|14015.6|33
1640878820000|2021-12-30 15:40:20|||||||||7
1640878830000|2021-12-30 15:40:30|||||||||3
1640878840000|2021-12-30 15:40:40|||||||||13
1640878850000|2021-12-30 15:40:50|||||||||1
1640878860000|2021-12-30 15:41:00|||||||||14
1640878870000|2021-12-30 15:41:10|||||||||1
1640878900000|2021-12-30 15:41:40|14027.5|14015.5|14017.6|14005.6|14027.5|14015.5|14017.6|14005.6|43
1640878910000|2021-12-30 15:41:50|14018.8|14006.8|14020.1|14008.1|14020.1|14008.1|14017.6|14005.6|10
1640878920000|2021-12-30 15:42:00|14018.8|14006.8|14018.8|14006.8|14020.1|14008.1|14017.6|14005.6|1
1640878930000|2021-12-30 15:42:10|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|10
1640878940000|2021-12-30 15:42:20|||||||||3
1640878950000|2021-12-30 15:42:30|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|11
1640878960000|2021-12-30 15:42:40|14020.1|14008.1|14018.8|14006.8|14022.6|14010.6|14018.8|14006.8|23
1640878970000|2021-12-30 15:42:50|14017.6|14005.6|14021.3|14009.3|14021.3|14009.3|14017.6|14005.6|10
1640878980000|2021-12-30 15:43:00|14022.6|14010.6|14021.3|14009.3|14022.6|14010.6|14021.3|14009.3|4
1640878990000|2021-12-30 15:43:10|||||||||4
1640879000000|2021-12-30 15:43:20|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|1
1640879010000|2021-12-30 15:43:30|14023.8|14011.8|14022.6|14010.6|14023.8|14011.8|14022.6|14010.6|7
1640879020000|2021-12-30 15:43:40|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|4
1640879040000|2021-12-30 15:44:00|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|1
1640879050000|2021-12-30 15:44:10|14020.1|14008.1|14035.1|14023.1|14037.5|14025.5|14020.1|14008.1|32
1640879060000|2021-12-30 15:44:20|14037.5|14025.5|14035.1|14023.1|14037.5|14025.5|14035.1|14023.1|6
1640879070000|2021-12-30 15:44:30|14036.3|14024.3|14035.1|14023.1|14036.3|14024.3|14035.1|14023.1|12
1640879080000|2021-12-30 15:44:40|||||||||8
1640879100000|2021-12-30 15:45:00|14033.8|14021.8|14035.1|14023.1|14035.1|14023.1|14033.8|14021.8|12
1640879110000|2021-12-30 15:45:10|||||||||2
1640879120000|2021-12-30 15:45:20|||||||||4
1640879130000|2021-12-30 15:45:30|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|12
1640879140000|2021-12-30 15:45:40|14035.1|14023.1|14033.8|14021.8|14035.1|14023.1|14033.8|14021.8|1
1640879150000|2021-12-30 15:45:50|||||||||1
1640879160000|2021-12-30 15:46:00|14035.1|14023.1|14035.1|14023.1|14036.3|14024.3|14035.1|14023.1|3
1640879170000|2021-12-30 15:46:10|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14035.1|14023.1|3
1640879180000|2021-12-30 15:46:20|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14036.4|14024.4|0
1640879190000|2021-12-30 15:46:30|14035.1|14023.1|14035.1|14023.1|14037.6|14025.6|14035.1|14023.1|14
1640879200000|2021-12-30 15:46:40|14036.4|14024.4|14035.1|14023.1|14036.4|14024.4|14035.1|14023.1|4
1640879210000|2021-12-30 15:46:50|14036.4|14024.4|14037.6|14025.6|14037.6|14025.6|14036.4|14024.4|1
1640879230000|2021-12-30 15:47:10|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|24
1640879240000|2021-12-30 15:47:20|14036.4|14024.4|14035.1|14023.1|14036.4|14024.4|14035.1|14023.1|1
1640879250000|2021-12-30 15:47:30|14036.4|14024.4|14036.4|14024.4|14037.6|14025.6|14036.3|14024.3|6
1640879260000|2021-12-30 15:47:40|14036.3|14024.3|14037.6|14025.6|14037.6|14025.6|14036.3|14024.3|0
1640879280000|2021-12-30 15:48:00|14038.8|14026.8|14038.8|14026.8|14040.1|14028.1|14038.8|14026.8|15
1640879290000|2021-12-30 15:48:10|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|1
1640879300000|2021-12-30 15:48:20|14035.1|14023.1|14033.9|14021.9|14035.1|14023.1|14032.6|14020.6|13
1640879310000|2021-12-30 15:48:30|14035.1|14023.1|14032.6|14020.6|14035.1|14023.1|14032.6|14020.6|3
1640879320000|2021-12-30 15:48:40|14030.1|14018.1|14027.6|14015.6|14030.1|14018.1|14027.6|14015.6|7
1640879330000|2021-12-30 15:48:50|14026.4|14014.4|14027.6|14015.6|14027.6|14015.6|14025.1|14013.1|6
1640879340000|2021-12-30 15:49:00|||||||||1
1640879350000|2021-12-30 15:49:10|||||||||1
1640879360000|2021-12-30 15:49:20|14030.1|14018.1|14031.4|14019.4|14031.4|14019.4|14030.1|14018.1|5
1640879370000|2021-12-30 15:49:30|14032.6|14020.6|14033.9|14021.9|14033.9|14021.9|14032.6|14020.6|1
1640879380000|2021-12-30 15:49:40|||||||||3
1640879390000|2021-12-30 15:49:50|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|3
1640879400000|2021-12-30 15:50:00|||||||||6
1640879410000|2021-12-30 15:50:10|||||||||1
1640879420000|2021-12-30 15:50:20|||||||||2
1640879430000|2021-12-30 15:50:30|||||||||3
1640879450000|2021-12-30 15:50:50|14025.1|14013.1|14022.6|14010.6|14025.1|14013.1|14022.6|14010.6|19
1640879460000|2021-12-30 15:51:00|14020.1|14008.1|14022.6|14010.6|14022.6|14010.6|14020.1|14008.1|11
1640879470000|2021-12-30 15:51:10|14025.1|14013.1|14026.4|14014.4|14026.4|14014.4|14025.1|14013.1|2
1640879480000|2021-12-30 15:51:20|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|4
1640879500000|2021-12-30 15:51:40|||||||||1
1640879510000|2021-12-30 15:51:50|14021.4|14009.4|14021.4|14009.4|14021.4|14009.4|14021.4|14009.4|4
1640879520000|2021-12-30 15:52:00|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|3
1640879530000|2021-12-30 15:52:10|||||||||1
1640879540000|2021-12-30 15:52:20|||||||||2
1640879550000|2021-12-30 15:52:30|14017.6|14005.6|14018.9|14006.9|14018.9|14006.9|14017.6|14005.6|10
1640879560000|2021-12-30 15:52:40|14017.6|14005.6|14018.9|14006.9|14020.1|14008.1|14017.6|14005.6|7
1640879570000|2021-12-30 15:52:50|14017.6|14005.6|14020.1|14008.1|14020.1|14008.1|14017.6|14005.6|5
1640879580000|2021-12-30 15:53:00|14021.4|14009.4|14022.6|14010.6|14022.6|14010.6|14021.4|14009.4|1
1640879590000|2021-12-30 15:53:10|14025.1|14013.1|14028.9|14016.9|14028.9|14016.9|14025.1|14013.1|48
1640879600000|2021-12-30 15:53:20|14027.6|14015.6|14026.3|14014.3|14027.6|14015.6|14025.1|14013.1|14
1640879610000|2021-12-30 15:53:30|||||||||1
1640879620000|2021-12-30 15:53:40|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|2
1640879640000|2021-12-30 15:54:00|14028.8|14016.8|14027.6|14015.6|14028.8|14016.8|14026.3|14014.3|2
1640879650000|2021-12-30 15:54:10|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|9
1640879670000|2021-12-30 15:54:30|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|11
1640879680000|2021-12-30 15:54:40|14017.6|14005.6|14020.1|14008.1|14020.1|14008.1|14017.6|14005.6|12
1640879690000|2021-12-30 15:54:50|14022.6|14010.6|14020.1|14008.1|14022.6|14010.6|14020.1|14008.1|2
1640879700000|2021-12-30 15:55:00|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|8
1640879720000|2021-12-30 15:55:20|||||||||4
1640879740000|2021-12-30 15:55:40|||||||||5
1640879750000|2021-12-30 15:55:50|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|8
1640879760000|2021-12-30 15:56:00|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|5
1640879770000|2021-12-30 15:56:10|||||||||1
1640879780000|2021-12-30 15:56:20|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|6
1640879790000|2021-12-30 15:56:30|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|11
1640879810000|2021-12-30 15:56:50|||||||||2
1640879820000|2021-12-30 15:57:00|14017.6|14005.6|14015.1|14003.1|14017.6|14005.6|14015.1|14003.1|3
1640879840000|2021-12-30 15:57:20|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|2
1640879850000|2021-12-30 15:57:30|||||||||3
1640879860000|2021-12-30 15:57:40|14016.4|14004.4|14016.4|14004.4|14017.6|14005.6|14016.4|14004.4|9
1640879870000|2021-12-30 15:57:50|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|0
1640879880000|2021-12-30 15:58:00|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|7
1640879890000|2021-12-30 15:58:10|14017.7|14005.7|14018.9|14006.9|14018.9|14006.9|14017.7|14005.7|14
1640879900000|2021-12-30 15:58:20|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|10
1640879920000|2021-12-30 15:58:40|||||||||1
1640879930000|2021-12-30 15:58:50|14018.9|14006.9|14017.7|14005.7|14018.9|14006.9|14017.7|14005.7|2
1640879940000|2021-12-30 15:59:00|||||||||2
1640879950000|2021-12-30 15:59:10|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|6
1640879960000|2021-12-30 15:59:20|||||||||4
1640879970000|2021-12-30 15:59:30|14016.4|14004.4|14008.9|13996.9|14016.4|14004.4|14008.9|13996.9|35
1640879980000|2021-12-30 15:59:40|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|2
1640879990000|2021-12-30 15:59:50|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|6
1640880000000|2021-12-30 16:00:00|14007.7|13995.7|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|13
1640880010000|2021-12-30 16:00:10|||||||||1
1640880020000|2021-12-30 16:00:20|||||||||2
1640880030000|2021-12-30 16:00:30|14009|13997|14009|13997|14009|13997|14009|13997|5
1640880060000|2021-12-30 16:01:00|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|1
1640880070000|2021-12-30 16:01:10|||||||||2
1640880090000|2021-12-30 16:01:30|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|4
1640880100000|2021-12-30 16:01:40|14006.5|13994.5|14005.2|13993.2|14007.7|13995.7|14005.2|13993.2|12
1640880110000|2021-12-30 16:01:50|||||||||1
1640880120000|2021-12-30 16:02:00|14006.5|13994.5|14009|13997|14009|13997|14006.5|13994.5|17
1640880130000|2021-12-30 16:02:10|14010.2|13998.2|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|13
1640880140000|2021-12-30 16:02:20|||||||||2
1640880150000|2021-12-30 16:02:30|14008.9|13996.9|14007.7|13995.7|14009|13997|14007.7|13995.7|1
1640880170000|2021-12-30 16:02:50|||||||||2
1640880180000|2021-12-30 16:03:00|14009|13997|14007.7|13995.7|14009|13997|14007.7|13995.7|4
1640880190000|2021-12-30 16:03:10|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|13
1640880200000|2021-12-30 16:03:20|||||||||1
1640880210000|2021-12-30 16:03:30|||||||||35
1640880220000|2021-12-30 16:03:40|||||||||1
1640880230000|2021-12-30 16:03:50|||||||||1
1640880240000|2021-12-30 16:04:00|||||||||6
1640880250000|2021-12-30 16:04:10|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|7
1640880260000|2021-12-30 16:04:20|14005.2|13993.2|14009|13997|14009|13997|14005.2|13993.2|7
1640880270000|2021-12-30 16:04:30|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|0
1640880280000|2021-12-30 16:04:40|14007.7|13995.7|14009|13997|14009|13997|14007.7|13995.7|6
1640880290000|2021-12-30 16:04:50|14010.2|13998.2|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|1
1640880300000|2021-12-30 16:05:00|14009|13997|14010.2|13998.2|14010.2|13998.2|14009|13997|2
1640880310000|2021-12-30 16:05:10|||||||||2
1640880320000|2021-12-30 16:05:20|14009|13997|14011.5|13999.5|14012.7|14000.7|14009|13997|29
1640880330000|2021-12-30 16:05:30|14010.2|13998.2|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|1
1640880340000|2021-12-30 16:05:40|||||||||1
1640880350000|2021-12-30 16:05:50|14005.2|13993.2|14006.5|13994.5|14006.5|13994.5|14005.2|13993.2|6
1640880360000|2021-12-30 16:06:00|14007.7|13995.7|14006.5|13994.5|14007.7|13995.7|14006.5|13994.5|1
1640880370000|2021-12-30 16:06:10|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|1
1640880390000|2021-12-30 16:06:30|14006.5|13994.5|14002.7|13990.7|14006.5|13994.5|14002.7|13990.7|14
1640880400000|2021-12-30 16:06:40|||||||||4
1640880410000|2021-12-30 16:06:50|||||||||14
1640880420000|2021-12-30 16:07:00|14004|13992|14003.9|13991.9|14005.2|13993.2|14002.7|13990.7|9
1640880430000|2021-12-30 16:07:10|14004|13992|14005.2|13993.2|14005.2|13993.2|14004|13992|1
1640880460000|2021-12-30 16:07:40|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|17
1640880470000|2021-12-30 16:07:50|||||||||4
1640880490000|2021-12-30 16:08:10|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|9
1640880500000|2021-12-30 16:08:20|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|17
1640880510000|2021-12-30 16:08:30|14004|13992|14003.9|13991.9|14004|13992|14003.9|13991.9|0
1640880520000|2021-12-30 16:08:40|14002.7|13990.7|13997.7|13985.7|14002.7|13990.7|13997.7|13985.7|33
1640880530000|2021-12-30 16:08:50|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|7
1640880540000|2021-12-30 16:09:00|||||||||3
1640880550000|2021-12-30 16:09:10|13999|13987|14005.2|13993.2|14005.2|13993.2|13999|13987|68
1640880560000|2021-12-30 16:09:20|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|6
1640880570000|2021-12-30 16:09:30|14007.7|13995.7|14011.5|13999.5|14011.5|13999.5|14007.7|13995.7|13
1640880580000|2021-12-30 16:09:40|14011.4|13999.4|14011.4|13999.4|14011.4|13999.4|14011.4|13999.4|5
1640880590000|2021-12-30 16:09:50|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|1
1640880600000|2021-12-30 16:10:00|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|3
1640880610000|2021-12-30 16:10:10|||||||||1
1640880630000|2021-12-30 16:10:30|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|4
1640880640000|2021-12-30 16:10:40|14002.7|13990.7|14003.9|13991.9|14003.9|13991.9|14002.7|13990.7|6
1640880650000|2021-12-30 16:10:50|14002.7|13990.7|14003.9|13991.9|14005.2|13993.2|14002.7|13990.7|4
1640880660000|2021-12-30 16:11:00|14004|13992|14001.4|13989.4|14005.2|13993.2|14001.4|13989.4|7
1640880670000|2021-12-30 16:11:10|14002.7|13990.7|14001.4|13989.4|14002.7|13990.7|14000.2|13988.2|11
1640880680000|2021-12-30 16:11:20|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|0
1640880690000|2021-12-30 16:11:30|14003.9|13991.9|14005.2|13993.2|14005.2|13993.2|14003.9|13991.9|5
1640880700000|2021-12-30 16:11:40|14004|13992|14007.7|13995.7|14007.7|13995.7|14004|13992|9
1640880710000|2021-12-30 16:11:50|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|3
1640880720000|2021-12-30 16:12:00|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|8
1640880750000|2021-12-30 16:12:30|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|12
1640880760000|2021-12-30 16:12:40|||||||||1
1640880770000|2021-12-30 16:12:50|14006.5|13994.5|14005.2|13993.2|14006.5|13994.5|14005.2|13993.2|5
1640880780000|2021-12-30 16:13:00|14006.5|13994.5|14007.7|13995.7|14007.7|13995.7|14006.5|13994.5|3
1640880790000|2021-12-30 16:13:10|14009|13997|14010.2|13998.2|14010.2|13998.2|14009|13997|10
1640880800000|2021-12-30 16:13:20|14011.5|13999.5|14010.2|13998.2|14011.5|13999.5|14010.2|13998.2|5
1640880820000|2021-12-30 16:13:40|14011.5|13999.5|14010.2|13998.2|14011.5|13999.5|14010.2|13998.2|2
1640880830000|2021-12-30 16:13:50|||||||||4
1640880840000|2021-12-30 16:14:00|14009|13997|14010.2|13998.2|14010.2|13998.2|14009|13997|13
1640880850000|2021-12-30 16:14:10|14007.7|13995.7|14009|13997|14010.2|13998.2|14007.7|13995.7|18
1640880860000|2021-12-30 16:14:20|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|1
1640880870000|2021-12-30 16:14:30|14006.5|13994.5|14006.4|13994.4|14006.5|13994.5|14005.2|13993.2|16
1640880880000|2021-12-30 16:14:40|14005.2|13993.2|14006.4|13994.4|14007.7|13995.7|14005.2|13993.2|13
1640880890000|2021-12-30 16:14:50|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|2
1640880900000|2021-12-30 16:15:00|14008.9|13996.9|14009|13997|14010.2|13998.2|14008.9|13996.9|17
1640880910000|2021-12-30 16:15:10|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|14007.7|13995.7|4
1640880920000|2021-12-30 16:15:20|14011.4|13999.4|14012.7|14000.7|14012.7|14000.7|14011.4|13999.4|20
1640880930000|2021-12-30 16:15:30|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|5
1640880940000|2021-12-30 16:15:40|14016.4|14004.4|14017.7|14005.7|14017.7|14005.7|14016.4|14004.4|0
1640880950000|2021-12-30 16:15:50|||||||||4
1640880960000|2021-12-30 16:16:00|14016.5|14004.5|14016.4|14004.4|14016.5|14004.5|14015.2|14003.2|12
1640880970000|2021-12-30 16:16:10|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|0
1640880980000|2021-12-30 16:16:20|||||||||1
1640880990000|2021-12-30 16:16:30|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|8
1640881000000|2021-12-30 16:16:40|||||||||5
1640881010000|2021-12-30 16:16:50|14019|14007|14019|14007|14019|14007|14019|14007|18
1640881020000|2021-12-30 16:17:00|14027.7|14015.7|14032.7|14020.7|14032.7|14020.7|14027.7|14015.7|13
1640881030000|2021-12-30 16:17:10|14034|14022|14034|14022|14034|14022|14034|14022|3
1640881040000|2021-12-30 16:17:20|14036.4|14024.4|14032.7|14020.7|14036.4|14024.4|14032.7|14020.7|16
1640881050000|2021-12-30 16:17:30|14033.9|14021.9|14032.7|14020.7|14033.9|14021.9|14032.7|14020.7|3
1640881060000|2021-12-30 16:17:40|14030.2|14018.2|14028.9|14016.9|14030.2|14018.2|14028.9|14016.9|9
1640881070000|2021-12-30 16:17:50|14027.7|14015.7|14027.7|14015.7|14027.7|14015.7|14027.7|14015.7|0
1640881080000|2021-12-30 16:18:00|14025.2|14013.2|14026.4|14014.4|14027.7|14015.7|14025.2|14013.2|17
1640881090000|2021-12-30 16:18:10|14026.5|14014.5|14027.7|14015.7|14027.7|14015.7|14026.4|14014.4|0
1640881100000|2021-12-30 16:18:20|14025.2|14013.2|14025.2|14013.2|14025.2|14013.2|14025.2|14013.2|3
1640881110000|2021-12-30 16:18:30|||||||||2
1640881120000|2021-12-30 16:18:40|||||||||1
1640881130000|2021-12-30 16:18:50|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|12
1640881150000|2021-12-30 16:19:10|14021.4|14009.4|14021.5|14009.5|14021.5|14009.5|14021.4|14009.4|9
1640881160000|2021-12-30 16:19:20|14020.2|14008.2|14021.5|14009.5|14021.5|14009.5|14020.2|14008.2|4
1640881170000|2021-12-30 16:19:30|14022.7|14010.7|14021.5|14009.5|14022.7|14010.7|14021.5|14009.5|5
1640881180000|2021-12-30 16:19:40|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|14020.2|14008.2|3
1640881190000|2021-12-30 16:19:50|14017.7|14005.7|14015.2|14003.2|14017.7|14005.7|14015.2|14003.2|12
1640881200000|2021-12-30 16:20:00|14016.5|14004.5|14016.5|14004.5|14016.5|14004.5|14015.2|14003.2|10
1640881210000|2021-12-30 16:20:10|14015.2|14003.2|14015.3|14003.3|14015.3|14003.3|14015.2|14003.2|18
1640881220000|2021-12-30 16:20:20|14012.8|14000.8|14011.5|13999.5|14012.8|14000.8|14011.5|13999.5|7
1640881230000|2021-12-30 16:20:30|||||||||5
1640881240000|2021-12-30 16:20:40|14012.7|14000.7|14011.5|13999.5|14012.7|14000.7|14011.5|13999.5|8
1640881250000|2021-12-30 16:20:50|||||||||2
1640881280000|2021-12-30 16:21:20|14012.7|14000.7|14010.3|13998.3|14012.7|14000.7|14010.3|13998.3|2
1640881290000|2021-12-30 16:21:30|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|0
1640881300000|2021-12-30 16:21:40|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|5
1640881310000|2021-12-30 16:21:50|14006.5|13994.5|14007.7|13995.7|14007.7|13995.7|14006.5|13994.5|11
1640881320000|2021-12-30 16:22:00|14006.5|13994.5|14005.2|13993.2|14006.5|13994.5|14005.2|13993.2|3
1640881330000|2021-12-30 16:22:10|||||||||3
1640881360000|2021-12-30 16:22:40|14004|13992|14005.2|13993.2|14005.2|13993.2|14004|13992|6
1640881370000|2021-12-30 16:22:50|14002.8|13990.8|14002.8|13990.8|14002.8|13990.8|14002.8|13990.8|9
1640881380000|2021-12-30 16:23:00|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|4
1640881390000|2021-12-30 16:23:10|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14006.5|13994.5|5
1640881400000|2021-12-30 16:23:20|||||||||3
1640881410000|2021-12-30 16:23:30|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|8
1640881420000|2021-12-30 16:23:40|14012.7|14000.7|14012.7|14000.7|14012.7|14000.7|14012.7|14000.7|11
1640881440000|2021-12-30 16:24:00|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|9
1640881450000|2021-12-30 16:24:10|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|4
1640881460000|2021-12-30 16:24:20|14012.7|14000.7|14002.8|13990.8|14012.8|14000.8|14002.8|13990.8|45
1640881470000|2021-12-30 16:24:30|14005.3|13993.3|14007.8|13995.8|14007.8|13995.8|14005.3|13993.3|11
1640881480000|2021-12-30 16:24:40|14010.3|13998.3|14007.8|13995.8|14010.3|13998.3|14007.8|13995.8|7
1640881490000|2021-12-30 16:24:50|14007.7|13995.7|14002.8|13990.8|14007.7|13995.7|14002.8|13990.8|4
1640881500000|2021-12-30 16:25:00|||||||||2
1640881520000|2021-12-30 16:25:20|||||||||1
1640881540000|2021-12-30 16:25:40|14004|13992|14004|13992|14005.3|13993.3|14004|13992|10
1640881550000|2021-12-30 16:25:50|14002.8|13990.8|14005.3|13993.3|14005.3|13993.3|14002.8|13990.8|3
1640881570000|2021-12-30 16:26:10|14004|13992|14004|13992|14004|13992|14004|13992|0
1640881580000|2021-12-30 16:26:20|14002.8|13990.8|14005.3|13993.3|14005.3|13993.3|14002.8|13990.8|3
1640881590000|2021-12-30 16:26:30|||||||||1
1640881620000|2021-12-30 16:27:00|||||||||1
1640881630000|2021-12-30 16:27:10|14015.3|14003.3|14017.8|14005.8|14017.8|14005.8|14015.3|14003.3|21
1640881640000|2021-12-30 16:27:20|||||||||2
1640881650000|2021-12-30 16:27:30|14015.3|14003.3|14017.8|14005.8|14017.8|14005.8|14015.3|14003.3|7
1640881660000|2021-12-30 16:27:40|14015.3|14003.3|14014|14002|14015.3|14003.3|14012.8|14000.8|12
1640881670000|2021-12-30 16:27:50|14012.8|14000.8|14011.6|13999.6|14014.1|14002.1|14011.6|13999.6|18
1640881680000|2021-12-30 16:28:00|14010.3|13998.3|14012.8|14000.8|14012.8|14000.8|14010.3|13998.3|4
1640881690000|2021-12-30 16:28:10|14014|14002|14011.5|13999.5|14014.1|14002.1|14011.5|13999.5|8
1640881700000|2021-12-30 16:28:20|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|1
1640881710000|2021-12-30 16:28:30|14009|13997|14009|13997|14009|13997|14009|13997|1
1640881720000|2021-12-30 16:28:40|14006.5|13994.5|14005.3|13993.3|14006.5|13994.5|14005.3|13993.3|1
1640881730000|2021-12-30 16:28:50|||||||||3
1640881740000|2021-12-30 16:29:00|14004|13992|14004|13992|14004|13992|14004|13992|3
1640881750000|2021-12-30 16:29:10|14006.6|13994.6|14007.8|13995.8|14007.8|13995.8|14006.6|13994.6|10
1640881760000|2021-12-30 16:29:20|14009.1|13997.1|14010.3|13998.3|14010.3|13998.3|14009.1|13997.1|3
1640881770000|2021-12-30 16:29:30|14007.8|13995.8|14009.1|13997.1|14009.1|13997.1|14007.8|13995.8|4
1640881780000|2021-12-30 16:29:40|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|2
1640881790000|2021-12-30 16:29:50|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|1
1640881800000|2021-12-30 16:30:00|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|7
1640881830000|2021-12-30 16:30:30|14011.6|13999.6|14011.6|13999.6|14011.6|13999.6|14011.6|13999.6|8
1640881840000|2021-12-30 16:30:40|14012.8|14000.8|14011.6|13999.6|14012.8|14000.8|14011.6|13999.6|2
1640881850000|2021-12-30 16:30:50|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|1
1640881860000|2021-12-30 16:31:00|||||||||4
1640881880000|2021-12-30 16:31:20|14009.1|13997.1|14010.3|13998.3|14010.3|13998.3|14009.1|13997.1|2
1640881890000|2021-12-30 16:31:30|||||||||2
1640881900000|2021-12-30 16:31:40|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|2
1640881910000|2021-12-30 16:31:50|||||||||1
1640881920000|2021-12-30 16:32:00|||||||||1
1640881930000|2021-12-30 16:32:10|14015.3|14003.3|14014.1|14002.1|14015.3|14003.3|14014.1|14002.1|1
1640881940000|2021-12-30 16:32:20|||||||||3
1640881950000|2021-12-30 16:32:30|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|1
1640881970000|2021-12-30 16:32:50|14012.9|14000.9|14012.9|14000.9|14012.9|14000.9|14012.9|14000.9|4
1640881980000|2021-12-30 16:33:00|||||||||3
1640881990000|2021-12-30 16:33:10|14019.1|14007.1|14016.6|14004.6|14019.1|14007.1|14014.1|14002.1|26
1640882000000|2021-12-30 16:33:20|14017.9|14005.9|14017.9|14005.9|14020.3|14008.3|14017.9|14005.9|8
1640882010000|2021-12-30 16:33:30|14019.1|14007.1|14017.9|14005.9|14019.1|14007.1|14017.9|14005.9|13
1640882020000|2021-12-30 16:33:40|14016.6|14004.6|14015.4|14003.4|14016.6|14004.6|14015.4|14003.4|5
1640882030000|2021-12-30 16:33:50|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|14012.9|14000.9|4
1640882040000|2021-12-30 16:34:00|14012.9|14000.9|14014.1|14002.1|14014.1|14002.1|14012.8|14000.8|4
1640882050000|2021-12-30 16:34:10|14012.9|14000.9|14014.1|14002.1|14014.1|14002.1|14012.9|14000.9|3
1640882060000|2021-12-30 16:34:20|||||||||2
1640882070000|2021-12-30 16:34:30|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|2
1640882100000|2021-12-30 16:35:00|14015.3|14003.3|14012.9|14000.9|14015.3|14003.3|14012.9|14000.9|7
1640882110000|2021-12-30 16:35:10|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|4
1640882120000|2021-12-30 16:35:20|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|2
1640882130000|2021-12-30 16:35:30|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|0
1640882140000|2021-12-30 16:35:40|||||||||1
1640882150000|2021-12-30 16:35:50|||||||||4
1640882160000|2021-12-30 16:36:00|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|3
1640882170000|2021-12-30 16:36:10|14010.3|13998.3|14011.6|13999.6|14011.6|13999.6|14010.3|13998.3|12
1640882180000|2021-12-30 16:36:20|14010.4|13998.4|14010.4|13998.4|14011.6|13999.6|14010.4|13998.4|0
1640882220000|2021-12-30 16:37:00|14009.1|13997.1|14012.9|14000.9|14012.9|14000.9|14009.1|13997.1|8
1640882230000|2021-12-30 16:37:10|||||||||8
1640882270000|2021-12-30 16:37:50|||||||||1
1640882300000|2021-12-30 16:38:20|14011.6|13999.6|14012.9|14000.9|14012.9|14000.9|14010.4|13998.4|6
1640882310000|2021-12-30 16:38:30|14014.1|14002.1|14015.4|14003.4|14015.4|14003.4|14014.1|14002.1|3
1640882320000|2021-12-30 16:38:40|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|1
1640882340000|2021-12-30 16:39:00|||||||||9
1640882360000|2021-12-30 16:39:20|14019.2|14007.2|14020.4|14008.4|14020.4|14008.4|14019.2|14007.2|5
1640882370000|2021-12-30 16:39:30|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|4
1640882380000|2021-12-30 16:39:40|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|1
1640882400000|2021-12-30 16:40:00|14022.9|14010.9|14024.2|14012.2|14024.2|14012.2|14022.9|14010.9|1
1640882410000|2021-12-30 16:40:10|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|4
1640882420000|2021-12-30 16:40:20|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|2
1640882440000|2021-12-30 16:40:40|14030.4|14018.4|14027.9|14015.9|14030.4|14018.4|14027.9|14015.9|4
1640882450000|2021-12-30 16:40:50|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|6
1640882460000|2021-12-30 16:41:00|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|7
1640882470000|2021-12-30 16:41:10|||||||||1
1640882480000|2021-12-30 16:41:20|||||||||1
1640882490000|2021-12-30 16:41:30|14024.2|14012.2|14025.4|14013.4|14025.4|14013.4|14022.9|14010.9|4
1640882500000|2021-12-30 16:41:40|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.6|14014.6|8
1640882520000|2021-12-30 16:42:00|14025.4|14013.4|14022.9|14010.9|14025.4|14013.4|14022.9|14010.9|3
1640882530000|2021-12-30 16:42:10|||||||||4
1640882540000|2021-12-30 16:42:20|||||||||7
1640882550000|2021-12-30 16:42:30|14020.4|14008.4|14020.4|14008.4|14020.4|14008.4|14020.4|14008.4|3
1640882570000|2021-12-30 16:42:50|||||||||1
1640882620000|2021-12-30 16:43:40|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|10
1640882630000|2021-12-30 16:43:50|14023|14011|14025.4|14013.4|14025.4|14013.4|14023|14011|4
1640882640000|2021-12-30 16:44:00|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|1
1640882650000|2021-12-30 16:44:10|14027.9|14015.9|14026.7|14014.7|14027.9|14015.9|14026.7|14014.7|1
1640882660000|2021-12-30 16:44:20|14027.9|14015.9|14026.7|14014.7|14027.9|14015.9|14026.7|14014.7|2
1640882670000|2021-12-30 16:44:30|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|0
1640882680000|2021-12-30 16:44:40|14026.7|14014.7|14027.9|14015.9|14030.4|14018.4|14026.7|14014.7|5
1640882690000|2021-12-30 16:44:50|14029.2|14017.2|14027.9|14015.9|14029.2|14017.2|14027.9|14015.9|0
1640882700000|2021-12-30 16:45:00|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14027.9|14015.9|5
1640882710000|2021-12-30 16:45:10|14030.4|14018.4|14030.4|14018.4|14030.4|14018.4|14030.4|14018.4|1
1640882720000|2021-12-30 16:45:20|||||||||1
1640882730000|2021-12-30 16:45:30|||||||||13
1640882740000|2021-12-30 16:45:40|14029.2|14017.2|14026.7|14014.7|14029.2|14017.2|14025.4|14013.4|3
1640882750000|2021-12-30 16:45:50|14025.4|14013.4|14025.4|14013.4|14027.9|14015.9|14024.2|14012.2|9
1640882760000|2021-12-30 16:46:00|||||||||1
1640882770000|2021-12-30 16:46:10|||||||||10
1640882780000|2021-12-30 16:46:20|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|2
1640882790000|2021-12-30 16:46:30|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|2
1640882800000|2021-12-30 16:46:40|14022.9|14010.9|14025.4|14013.4|14025.4|14013.4|14022.9|14010.9|13
1640882810000|2021-12-30 16:46:50|14024.2|14012.2|14016.7|14004.7|14024.2|14012.2|14016.7|14004.7|38
1640882820000|2021-12-30 16:47:00|14015.5|14003.5|14016.7|14004.7|14016.7|14004.7|14015.4|14003.4|5
1640882830000|2021-12-30 16:47:10|14017.9|14005.9|14016.7|14004.7|14017.9|14005.9|14016.7|14004.7|1
1640882840000|2021-12-30 16:47:20|14017.9|14005.9|14018|14006|14018|14006|14017.9|14005.9|0
1640882850000|2021-12-30 16:47:30|14016.7|14004.7|14015.5|14003.5|14018|14006|14015.5|14003.5|2
1640882860000|2021-12-30 16:47:40|14014.2|14002.2|14014.2|14002.2|14014.2|14002.2|14014.2|14002.2|2
1640882870000|2021-12-30 16:47:50|14015.5|14003.5|14018|14006|14018|14006|14014.2|14002.2|3
1640882880000|2021-12-30 16:48:00|||||||||4
1640882910000|2021-12-30 16:48:30|||||||||3
1640882920000|2021-12-30 16:48:40|||||||||1
1640882930000|2021-12-30 16:48:50|||||||||1
1640882940000|2021-12-30 16:49:00|14015.5|14003.5|14015.5|14003.5|14016.7|14004.7|14015.5|14003.5|9
1640882960000|2021-12-30 16:49:20|||||||||1
1640882970000|2021-12-30 16:49:30|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|5
1640882980000|2021-12-30 16:49:40|14018|14006|14020.5|14008.5|14020.5|14008.5|14018|14006|5
1640882990000|2021-12-30 16:49:50|14021.7|14009.7|14020.5|14008.5|14021.7|14009.7|14020.5|14008.5|1
1640883000000|2021-12-30 16:50:00|||||||||6
1640883010000|2021-12-30 16:50:10|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14
1640883020000|2021-12-30 16:50:20|14020.5|14008.5|14023|14011|14023|14011|14020.5|14008.5|3
1640883030000|2021-12-30 16:50:30|14024.2|14012.2|14023|14011|14024.2|14012.2|14023|14011|7
1640883040000|2021-12-30 16:50:40|||||||||1
1640883050000|2021-12-30 16:50:50|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|10
1640883060000|2021-12-30 16:51:00|14023|14011|14024.2|14012.2|14024.2|14012.2|14023|14011|4
1640883070000|2021-12-30 16:51:10|14025.5|14013.5|14026.7|14014.7|14026.7|14014.7|14025.5|14013.5|1
1640883090000|2021-12-30 16:51:30|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|2
1640883100000|2021-12-30 16:51:40|14023|14011|14024.3|14012.3|14025.5|14013.5|14023|14011|10
1640883110000|2021-12-30 16:51:50|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|5
1640883120000|2021-12-30 16:52:00|14026.7|14014.7|14025.5|14013.5|14026.7|14014.7|14025.5|14013.5|4
1640883130000|2021-12-30 16:52:10|||||||||4
1640883140000|2021-12-30 16:52:20|14024.2|14012.2|14023|14011|14024.2|14012.2|14023|14011|10
1640883150000|2021-12-30 16:52:30|||||||||6
1640883160000|2021-12-30 16:52:40|14024.3|14012.3|14024.2|14012.2|14024.3|14012.3|14024.2|14012.2|5
1640883180000|2021-12-30 16:53:00|14023|14011|14024.2|14012.2|14024.2|14012.2|14023|14011|3
1640883200000|2021-12-30 16:53:20|14023|14011|14024.2|14012.2|14024.2|14012.2|14023|14011|1
1640883210000|2021-12-30 16:53:30|14023|14011|14023|14011|14023|14011|14023|14011|1
1640883220000|2021-12-30 16:53:40|||||||||7
1640883230000|2021-12-30 16:53:50|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|6
1640883240000|2021-12-30 16:54:00|14025.5|14013.5|14024.3|14012.3|14025.5|14013.5|14024.3|14012.3|11
1640883250000|2021-12-30 16:54:10|14025.5|14013.5|14015.5|14003.5|14025.5|14013.5|14015.5|14003.5|16
1640883260000|2021-12-30 16:54:20|14016.7|14004.7|14015.5|14003.5|14016.7|14004.7|14014.2|14002.2|7
1640883280000|2021-12-30 16:54:40|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|1
1640883290000|2021-12-30 16:54:50|14013|14001|14013|14001|14013|14001|14013|14001|0
1640883300000|2021-12-30 16:55:00|||||||||3
1640883310000|2021-12-30 16:55:10|14010.5|13998.5|14011.7|13999.7|14011.7|13999.7|14009.3|13997.3|19
1640883330000|2021-12-30 16:55:30|14011.8|13999.8|14010.5|13998.5|14011.8|13999.8|14009.2|13997.2|13
1640883340000|2021-12-30 16:55:40|14011.7|13999.7|14013|14001|14013|14001|14011.7|13999.7|5
1640883350000|2021-12-30 16:55:50|14015.5|14003.5|14016.7|14004.7|14016.7|14004.7|14015.5|14003.5|6
1640883360000|2021-12-30 16:56:00|14015.5|14003.5|14018|14006|14018|14006|14015.5|14003.5|1
1640883380000|2021-12-30 16:56:20|14020.5|14008.5|14019.2|14007.2|14020.5|14008.5|14019.2|14007.2|8
1640883390000|2021-12-30 16:56:30|14020.5|14008.5|14018|14006|14020.5|14008.5|14018|14006|3
1640883400000|2021-12-30 16:56:40|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14
1640883410000|2021-12-30 16:56:50|14021.8|14009.8|14021.8|14009.8|14024.3|14012.3|14021.8|14009.8|4
1640883420000|2021-12-30 16:57:00|14020.5|14008.5|14021.8|14009.8|14021.8|14009.8|14020.5|14008.5|1
1640883430000|2021-12-30 16:57:10|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|1
1640883440000|2021-12-30 16:57:20|||||||||1
1640883460000|2021-12-30 16:57:40|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|2
1640883470000|2021-12-30 16:57:50|14023|14011|14020.5|14008.5|14023|14011|14020.5|14008.5|1
1640883480000|2021-12-30 16:58:00|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|1
1640883500000|2021-12-30 16:58:20|14020.5|14008.5|14021.8|14009.8|14021.8|14009.8|14020.5|14008.5|6
1640883520000|2021-12-30 16:58:40|||||||||2
1640883540000|2021-12-30 16:59:00|||||||||1
1640883550000|2021-12-30 16:59:10|||||||||1
1640883570000|2021-12-30 16:59:30|||||||||1
1640883600000|2021-12-30 17:00:00|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|1
1640883610000|2021-12-30 17:00:10|14023|14011|14023|14011|14023|14011|14023|14011|11
1640883620000|2021-12-30 17:00:20|14024.3|14012.3|14024.3|14012.3|14024.3|14012.3|14024.3|14012.3|2
1640883640000|2021-12-30 17:00:40|14025.5|14013.5|14024.3|14012.3|14025.5|14013.5|14024.3|14012.3|13
1640883650000|2021-12-30 17:00:50|14025.5|14013.5|14024.3|14012.3|14025.5|14013.5|14023.1|14011.1|13
1640883660000|2021-12-30 17:01:00|14023.1|14011.1|14021.8|14009.8|14023.1|14011.1|14021.8|14009.8|7
1640883680000|2021-12-30 17:01:20|14023|14011|14025.5|14013.5|14025.5|14013.5|14023|14011|5
1640883690000|2021-12-30 17:01:30|||||||||1
1640883700000|2021-12-30 17:01:40|14024.3|14012.3|14026.8|14014.8|14026.8|14014.8|14024.3|14012.3|8
1640883710000|2021-12-30 17:01:50|14024.3|14012.3|14023.1|14011.1|14024.3|14012.3|14023|14011|3
1640883720000|2021-12-30 17:02:00|14023|14011|14024.3|14012.3|14024.3|14012.3|14023|14011|1
1640883740000|2021-12-30 17:02:20|14023|14011|14023|14011|14023|14011|14023|14011|1
1640883750000|2021-12-30 17:02:30|||||||||1
1640883760000|2021-12-30 17:02:40|14024.3|14012.3|14028.1|14016.1|14028.1|14016.1|14024.3|14012.3|10
1640883770000|2021-12-30 17:02:50|14028|14016|14028|14016|14028.1|14016.1|14028|14016|5
1640883780000|2021-12-30 17:03:00|14025.6|14013.6|14026.8|14014.8|14028.1|14016.1|14025.6|14013.6|14
1640883800000|2021-12-30 17:03:20|14028.1|14016.1|14026.8|14014.8|14028.1|14016.1|14025.6|14013.6|2
1640883820000|2021-12-30 17:03:40|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|0
1640883830000|2021-12-30 17:03:50|14023.1|14011.1|14025.6|14013.6|14025.6|14013.6|14023.1|14011.1|7
1640883840000|2021-12-30 17:04:00|14026.8|14014.8|14025.6|14013.6|14026.8|14014.8|14025.6|14013.6|4
1640883850000|2021-12-30 17:04:10|14028.1|14016.1|14029.3|14017.3|14029.3|14017.3|14028.1|14016.1|9
1640883870000|2021-12-30 17:04:30|14030.5|14018.5|14028.1|14016.1|14030.5|14018.5|14028.1|14016.1|6
1640883880000|2021-12-30 17:04:40|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14023.1|14011.1|6
1640883900000|2021-12-30 17:05:00|14024.3|14012.3|14025.6|14013.6|14025.6|14013.6|14024.3|14012.3|14
1640883910000|2021-12-30 17:05:10|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|6
1640883920000|2021-12-30 17:05:20|14025.6|14013.6|14026.8|14014.8|14026.8|14014.8|14024.3|14012.3|24
1640883930000|2021-12-30 17:05:30|||||||||2
1640883940000|2021-12-30 17:05:40|14028|14016|14028.1|14016.1|14028.1|14016.1|14028|14016|1
1640883950000|2021-12-30 17:05:50|14029.3|14017.3|14029.3|14017.3|14029.3|14017.3|14029.3|14017.3|4
1640883960000|2021-12-30 17:06:00|||||||||2
1640883990000|2021-12-30 17:06:30|||||||||1
1640884000000|2021-12-30 17:06:40|14028.1|14016.1|14028.1|14016.1|14029.3|14017.3|14028.1|14016.1|7
1640884010000|2021-12-30 17:06:50|14026.8|14014.8|14028.1|14016.1|14028.1|14016.1|14026.8|14014.8|5
1640884020000|2021-12-30 17:07:00|||||||||34
1640884030000|2021-12-30 17:07:10|||||||||4
1640884040000|2021-12-30 17:07:20|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|7
1640884050000|2021-12-30 17:07:30|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|2
1640884060000|2021-12-30 17:07:40|14029.3|14017.3|14030.5|14018.5|14030.6|14018.6|14029.3|14017.3|23
1640884070000|2021-12-30 17:07:50|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|0
1640884080000|2021-12-30 17:08:00|14030.5|14018.5|14030.6|14018.6|14030.6|14018.6|14030.5|14018.5|1
1640884090000|2021-12-30 17:08:10|14030.5|14018.5|14029.3|14017.3|14030.5|14018.5|14029.3|14017.3|1
1640884100000|2021-12-30 17:08:20|||||||||2
1640884110000|2021-12-30 17:08:30|14030.6|14018.6|14028.1|14016.1|14030.6|14018.6|14028.1|14016.1|7
1640884120000|2021-12-30 17:08:40|||||||||2
1640884130000|2021-12-30 17:08:50|14030.6|14018.6|14028.1|14016.1|14030.6|14018.6|14028.1|14016.1|11
1640884140000|2021-12-30 17:09:00|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|14025.6|14013.6|8
1640884170000|2021-12-30 17:09:30|14025.6|14013.6|14026.8|14014.8|14026.8|14014.8|14025.6|14013.6|1
1640884180000|2021-12-30 17:09:40|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|4
1640884190000|2021-12-30 17:09:50|14025.6|14013.6|14030.6|14018.6|14030.6|14018.6|14025.6|14013.6|63
1640884200000|2021-12-30 17:10:00|14033|14021|14033|14021|14033|14021|14031.8|14019.8|2
1640884210000|2021-12-30 17:10:10|14031.8|14019.8|14031.8|14019.8|14031.8|14019.8|14031.8|14019.8|1
1640884230000|2021-12-30 17:10:30|||||||||1
1640884250000|2021-12-30 17:10:50|14033|14021|14033|14021|14033|14021|14033|14021|0
1640884260000|2021-12-30 17:11:00|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|1
1640884270000|2021-12-30 17:11:10|||||||||1
1640884280000|2021-12-30 17:11:20|14035.6|14023.6|14040.6|14028.6|14040.6|14028.6|14035.6|14023.6|46
1640884290000|2021-12-30 17:11:30|||||||||1
1640884300000|2021-12-30 17:11:40|||||||||1
1640884310000|2021-12-30 17:11:50|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|10
1640884320000|2021-12-30 17:12:00|14038.1|14026.1|14038.1|14026.1|14038.1|14026.1|14038.1|14026.1|4
1640884330000|2021-12-30 17:12:10|||||||||7
1640884340000|2021-12-30 17:12:20|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|1
1640884350000|2021-12-30 17:12:30|14040.6|14028.6|14039.3|14027.3|14040.6|14028.6|14039.3|14027.3|1
1640884370000|2021-12-30 17:12:50|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|6
1640884380000|2021-12-30 17:13:00|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|35
1640884390000|2021-12-30 17:13:10|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|11
1640884400000|2021-12-30 17:13:20|14041.8|14029.8|14043.1|14031.1|14043.1|14031.1|14041.8|14029.8|6
1640884410000|2021-12-30 17:13:30|||||||||1
1640884430000|2021-12-30 17:13:50|||||||||1
1640884440000|2021-12-30 17:14:00|14041.8|14029.8|14043.1|14031.1|14043.1|14031.1|14041.8|14029.8|2
1640884450000|2021-12-30 17:14:10|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|2
1640884460000|2021-12-30 17:14:20|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|6
1640884470000|2021-12-30 17:14:30|14045.6|14033.6|14046.8|14034.8|14048.1|14036.1|14045.6|14033.6|10
1640884480000|2021-12-30 17:14:40|14045.6|14033.6|14048.1|14036.1|14048.1|14036.1|14045.6|14033.6|20
1640884490000|2021-12-30 17:14:50|||||||||1
1640884500000|2021-12-30 17:15:00|||||||||4
1640884510000|2021-12-30 17:15:10|14048|14036|14048.1|14036.1|14048.1|14036.1|14046.8|14034.8|17
1640884520000|2021-12-30 17:15:20|14046.8|14034.8|14048.1|14036.1|14048.1|14036.1|14045.6|14033.6|3
1640884530000|2021-12-30 17:15:30|14050.6|14038.6|14053|14041|14053|14041|14050.6|14038.6|11
1640884540000|2021-12-30 17:15:40|||||||||3
1640884550000|2021-12-30 17:15:50|||||||||7
1640884570000|2021-12-30 17:16:10|14050.6|14038.6|14053|14041|14053|14041|14050.6|14038.6|12
1640884580000|2021-12-30 17:16:20|||||||||1
1640884590000|2021-12-30 17:16:30|14053.1|14041.1|14053.1|14041.1|14053.1|14041.1|14053.1|14041.1|2
1640884600000|2021-12-30 17:16:40|||||||||1
1640884610000|2021-12-30 17:16:50|14054.3|14042.3|14050.6|14038.6|14054.3|14042.3|14050.6|14038.6|18
1640884620000|2021-12-30 17:17:00|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|21
1640884640000|2021-12-30 17:17:20|||||||||1
1640884650000|2021-12-30 17:17:30|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|4
1640884670000|2021-12-30 17:17:50|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|12
1640884680000|2021-12-30 17:18:00|14045.6|14033.6|14046.8|14034.8|14046.9|14034.9|14045.6|14033.6|21
1640884690000|2021-12-30 17:18:10|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14046.8|14034.8|4
1640884720000|2021-12-30 17:18:40|14045.6|14033.6|14043.1|14031.1|14045.6|14033.6|14043.1|14031.1|10
1640884730000|2021-12-30 17:18:50|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|3
1640884740000|2021-12-30 17:19:00|14043.1|14031.1|14045.6|14033.6|14045.6|14033.6|14043.1|14031.1|1
1640884750000|2021-12-30 17:19:10|14046.8|14034.8|14048.1|14036.1|14048.1|14036.1|14046.8|14034.8|4
1640884760000|2021-12-30 17:19:20|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|4
1640884770000|2021-12-30 17:19:30|||||||||3
1640884780000|2021-12-30 17:19:40|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|2
1640884790000|2021-12-30 17:19:50|14050.6|14038.6|14053.1|14041.1|14053.1|14041.1|14050.6|14038.6|3
1640884800000|2021-12-30 17:20:00|14051.8|14039.8|14048.1|14036.1|14051.8|14039.8|14048.1|14036.1|9
1640884810000|2021-12-30 17:20:10|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|17
1640884820000|2021-12-30 17:20:20|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|27
1640884830000|2021-12-30 17:20:30|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14046.9|14034.9|4
1640884840000|2021-12-30 17:20:40|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|13
1640884850000|2021-12-30 17:20:50|||||||||8
1640884860000|2021-12-30 17:21:00|14051.8|14039.8|14049.4|14037.4|14051.8|14039.8|14049.4|14037.4|5
1640884870000|2021-12-30 17:21:10|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|0
1640884880000|2021-12-30 17:21:20|14049.3|14037.3|14049.4|14037.4|14049.4|14037.4|14049.3|14037.3|3
1640884900000|2021-12-30 17:21:40|||||||||2
1640884910000|2021-12-30 17:21:50|14050.6|14038.6|14046.9|14034.9|14050.6|14038.6|14046.8|14034.8|39
1640884920000|2021-12-30 17:22:00|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|2
1640884940000|2021-12-30 17:22:20|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|3
1640884950000|2021-12-30 17:22:30|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|11
1640884960000|2021-12-30 17:22:40|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|0
1640884970000|2021-12-30 17:22:50|||||||||1
1640884980000|2021-12-30 17:23:00|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|8
1640884990000|2021-12-30 17:23:10|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|11
1640885000000|2021-12-30 17:23:20|||||||||2
1640885020000|2021-12-30 17:23:40|14046.8|14034.8|14046.9|14034.9|14048.1|14036.1|14046.8|14034.8|4
1640885030000|2021-12-30 17:23:50|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|0
1640885060000|2021-12-30 17:24:20|||||||||2
1640885080000|2021-12-30 17:24:40|||||||||1
1640885100000|2021-12-30 17:25:00|14044.4|14032.4|14043.1|14031.1|14044.4|14032.4|14043.1|14031.1|5
1640885110000|2021-12-30 17:25:10|||||||||1
1640885120000|2021-12-30 17:25:20|14044.4|14032.4|14043.1|14031.1|14044.4|14032.4|14043.1|14031.1|6
1640885150000|2021-12-30 17:25:50|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|0
1640885160000|2021-12-30 17:26:00|14044.4|14032.4|14043.2|14031.2|14044.4|14032.4|14043.2|14031.2|3
1640885180000|2021-12-30 17:26:20|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|6
1640885200000|2021-12-30 17:26:40|14046.9|14034.9|14046.9|14034.9|14046.9|14034.9|14046.9|14034.9|1
1640885210000|2021-12-30 17:26:50|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|2
1640885220000|2021-12-30 17:27:00|||||||||4
1640885230000|2021-12-30 17:27:10|||||||||1
1640885240000|2021-12-30 17:27:20|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|7
1640885250000|2021-12-30 17:27:30|14043.1|14031.1|14043.2|14031.2|14043.2|14031.2|14043.1|14031.1|13
1640885260000|2021-12-30 17:27:40|14041.9|14029.9|14035.7|14023.7|14041.9|14029.9|14035.7|14023.7|18
1640885270000|2021-12-30 17:27:50|||||||||31
1640885280000|2021-12-30 17:28:00|14033.2|14021.2|14029.4|14017.4|14033.2|14021.2|14029.4|14017.4|14
1640885290000|2021-12-30 17:28:10|14030.7|14018.7|14029.4|14017.4|14030.7|14018.7|14029.4|14017.4|2
1640885300000|2021-12-30 17:28:20|14028.1|14016.1|14028.2|14016.2|14028.2|14016.2|14028.1|14016.1|3
1640885330000|2021-12-30 17:28:50|14028.1|14016.1|14028.2|14016.2|14029.4|14017.4|14028.1|14016.1|18
1640885340000|2021-12-30 17:29:00|14026.9|14014.9|14023.2|14011.2|14026.9|14014.9|14023.2|14011.2|8
1640885350000|2021-12-30 17:29:10|14024.4|14012.4|14023.2|14011.2|14024.4|14012.4|14023.2|14011.2|10
1640885360000|2021-12-30 17:29:20|14024.4|14012.4|14024.4|14012.4|14024.4|14012.4|14024.4|14012.4|7
1640885370000|2021-12-30 17:29:30|14023.2|14011.2|14024.4|14012.4|14024.4|14012.4|14023.2|14011.2|5
1640885380000|2021-12-30 17:29:40|||||||||3
1640885400000|2021-12-30 17:30:00|||||||||3
1640885420000|2021-12-30 17:30:20|||||||||3
1640885430000|2021-12-30 17:30:30|14025.7|14013.7|14025.7|14013.7|14025.7|14013.7|14025.7|14013.7|1
1640885440000|2021-12-30 17:30:40|||||||||1
1640885450000|2021-12-30 17:30:50|14030.6|14018.6|14031.9|14019.9|14031.9|14019.9|14030.6|14018.6|9
1640885460000|2021-12-30 17:31:00|14033.2|14021.2|14033.2|14021.2|14033.2|14021.2|14031.9|14019.9|9
1640885470000|2021-12-30 17:31:10|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|1
1640885480000|2021-12-30 17:31:20|14033.2|14021.2|14035.6|14023.6|14035.6|14023.6|14033.2|14021.2|7
1640885490000|2021-12-30 17:31:30|14036.9|14024.9|14036.9|14024.9|14036.9|14024.9|14036.9|14024.9|1
1640885500000|2021-12-30 17:31:40|||||||||1
1640885510000|2021-12-30 17:31:50|14038.2|14026.2|14040.6|14028.6|14040.6|14028.6|14038.2|14026.2|4
1640885520000|2021-12-30 17:32:00|14038.2|14026.2|14038.2|14026.2|14038.2|14026.2|14038.2|14026.2|7
1640885540000|2021-12-30 17:32:20|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14038.2|14026.2|11
1640885550000|2021-12-30 17:32:30|||||||||1
1640885570000|2021-12-30 17:32:50|14041.9|14029.9|14041.9|14029.9|14041.9|14029.9|14041.9|14029.9|1
1640885580000|2021-12-30 17:33:00|14043.1|14031.1|14040.7|14028.7|14043.1|14031.1|14040.7|14028.7|3
1640885590000|2021-12-30 17:33:10|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14041.9|14029.9|6
1640885600000|2021-12-30 17:33:20|14044.4|14032.4|14043.2|14031.2|14044.4|14032.4|14043.2|14031.2|5
1640885620000|2021-12-30 17:33:40|||||||||2
1640885640000|2021-12-30 17:34:00|14040.7|14028.7|14043.1|14031.1|14043.2|14031.2|14040.7|14028.7|8
1640885650000|2021-12-30 17:34:10|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|0
1640885670000|2021-12-30 17:34:30|14045.7|14033.7|14044.4|14032.4|14045.7|14033.7|14044.4|14032.4|10
1640885680000|2021-12-30 17:34:40|||||||||2
1640885700000|2021-12-30 17:35:00|14043.2|14031.2|14040.7|14028.7|14043.2|14031.2|14040.7|14028.7|9
1640885730000|2021-12-30 17:35:30|||||||||2
1640885740000|2021-12-30 17:35:40|||||||||1
1640885760000|2021-12-30 17:36:00|||||||||1
1640885770000|2021-12-30 17:36:10|||||||||7
1640885790000|2021-12-30 17:36:30|||||||||3
1640885810000|2021-12-30 17:36:50|||||||||1
1640885820000|2021-12-30 17:37:00|||||||||1
1640885830000|2021-12-30 17:37:10|||||||||4
1640885860000|2021-12-30 17:37:40|||||||||3
1640885870000|2021-12-30 17:37:50|||||||||5
1640885880000|2021-12-30 17:38:00|||||||||1
1640885900000|2021-12-30 17:38:20|||||||||2
1640885910000|2021-12-30 17:38:30|||||||||6
1640885940000|2021-12-30 17:39:00|||||||||3
1640885950000|2021-12-30 17:39:10|||||||||1
1640885970000|2021-12-30 17:39:30|||||||||3
1640885990000|2021-12-30 17:39:50|||||||||5
1640886000000|2021-12-30 17:40:00|14038.2|14026.2|14039.5|14027.5|14039.5|14027.5|14038.2|14026.2|38
1640886010000|2021-12-30 17:40:10|14040.7|14028.7|14043.2|14031.2|14043.2|14031.2|14040.7|14028.7|2
1640886020000|2021-12-30 17:40:20|14045.7|14033.7|14044.5|14032.5|14045.7|14033.7|14044.5|14032.5|10
1640886030000|2021-12-30 17:40:30|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|1
1640886040000|2021-12-30 17:40:40|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|4
1640886050000|2021-12-30 17:40:50|14045.7|14033.7|14044.5|14032.5|14045.7|14033.7|14044.5|14032.5|4
1640886060000|2021-12-30 17:41:00|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|0
1640886070000|2021-12-30 17:41:10|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|3
1640886090000|2021-12-30 17:41:30|14048.2|14036.2|14048.2|14036.2|14048.3|14036.3|14047|14035|20
1640886100000|2021-12-30 17:41:40|14048.3|14036.3|14045.8|14033.8|14048.3|14036.3|14045.8|14033.8|15
1640886110000|2021-12-30 17:41:50|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|1
1640886120000|2021-12-30 17:42:00|14047|14035|14048.2|14036.2|14050.7|14038.7|14047|14035|26
1640886130000|2021-12-30 17:42:10|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|2
1640886140000|2021-12-30 17:42:20|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|1
1640886150000|2021-12-30 17:42:30|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|1
1640886160000|2021-12-30 17:42:40|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|2
1640886170000|2021-12-30 17:42:50|||||||||2
1640886180000|2021-12-30 17:43:00|||||||||6
1640886190000|2021-12-30 17:43:10|14048.2|14036.2|14050.7|14038.7|14050.7|14038.7|14048.2|14036.2|9
1640886200000|2021-12-30 17:43:20|||||||||1
1640886210000|2021-12-30 17:43:30|||||||||1
1640886220000|2021-12-30 17:43:40|14050.8|14038.8|14050.7|14038.7|14050.8|14038.8|14050.7|14038.7|1
1640886240000|2021-12-30 17:44:00|14050.8|14038.8|14050.8|14038.8|14052|14040|14050.8|14038.8|6
1640886260000|2021-12-30 17:44:20|14050.7|14038.7|14048.3|14036.3|14050.8|14038.8|14048.3|14036.3|9
1640886280000|2021-12-30 17:44:40|14047|14035|14047|14035|14047|14035|14047|14035|8
1640886290000|2021-12-30 17:44:50|||||||||1
1640886310000|2021-12-30 17:45:10|14045.8|14033.8|14043.3|14031.3|14045.8|14033.8|14043.3|14031.3|1
1640886320000|2021-12-30 17:45:20|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14044.5|14032.5|5
1640886330000|2021-12-30 17:45:30|14044.6|14032.6|14044.6|14032.6|14045.8|14033.8|14043.3|14031.3|11
1640886350000|2021-12-30 17:45:50|14043.3|14031.3|14044.6|14032.6|14044.6|14032.6|14043.3|14031.3|1
1640886360000|2021-12-30 17:46:00|14045.8|14033.8|14043.3|14031.3|14045.8|14033.8|14043.3|14031.3|5
1640886370000|2021-12-30 17:46:10|||||||||1
1640886400000|2021-12-30 17:46:40|14045.8|14033.8|14043.3|14031.3|14045.8|14033.8|14043.3|14031.3|13
1640886410000|2021-12-30 17:46:50|||||||||1
1640886420000|2021-12-30 17:47:00|14044.5|14032.5|14043.3|14031.3|14044.6|14032.6|14043.3|14031.3|3
1640886430000|2021-12-30 17:47:10|||||||||1
1640886450000|2021-12-30 17:47:30|14044.6|14032.6|14050.8|14038.8|14050.8|14038.8|14044.6|14032.6|11
1640886460000|2021-12-30 17:47:40|||||||||1
1640886470000|2021-12-30 17:47:50|||||||||2
1640886480000|2021-12-30 17:48:00|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14045.8|14033.8|21
1640886490000|2021-12-30 17:48:10|||||||||2
1640886500000|2021-12-30 17:48:20|||||||||1
1640886510000|2021-12-30 17:48:30|14050.8|14038.8|14048.3|14036.3|14050.8|14038.8|14048.3|14036.3|5
1640886530000|2021-12-30 17:48:50|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|1
1640886550000|2021-12-30 17:49:10|||||||||1
1640886560000|2021-12-30 17:49:20|14044.6|14032.6|14045.8|14033.8|14045.8|14033.8|14043.3|14031.3|2
1640886570000|2021-12-30 17:49:30|14048.3|14036.3|14050.8|14038.8|14050.8|14038.8|14048.3|14036.3|29
1640886580000|2021-12-30 17:49:40|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|1
1640886590000|2021-12-30 17:49:50|||||||||1
1640886600000|2021-12-30 17:50:00|||||||||1
1640886630000|2021-12-30 17:50:30|||||||||1
1640886640000|2021-12-30 17:50:40|||||||||3
1640886680000|2021-12-30 17:51:20|||||||||1
1640886710000|2021-12-30 17:51:50|||||||||2
1640886720000|2021-12-30 17:52:00|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|9
1640886740000|2021-12-30 17:52:20|||||||||42
1640886750000|2021-12-30 17:52:30|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|6
1640886760000|2021-12-30 17:52:40|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|12
1640886780000|2021-12-30 17:53:00|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|0
1640886790000|2021-12-30 17:53:10|14048.3|14036.3|14047.1|14035.1|14048.3|14036.3|14047.1|14035.1|1
1640886800000|2021-12-30 17:53:20|14045.9|14033.9|14047.1|14035.1|14047.1|14035.1|14045.9|14033.9|12
1640886810000|2021-12-30 17:53:30|14045.9|14033.9|14048.4|14036.4|14048.4|14036.4|14045.9|14033.9|3
1640886820000|2021-12-30 17:53:40|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14048.4|14036.4|14
1640886830000|2021-12-30 17:53:50|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|2
1640886840000|2021-12-30 17:54:00|14047.1|14035.1|14048.3|14036.3|14048.3|14036.3|14045.9|14033.9|3
1640886850000|2021-12-30 17:54:10|||||||||1
1640886860000|2021-12-30 17:54:20|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|1
1640886870000|2021-12-30 17:54:30|||||||||1
1640886880000|2021-12-30 17:54:40|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|0
1640886890000|2021-12-30 17:54:50|||||||||3
1640886900000|2021-12-30 17:55:00|14050.8|14038.8|14050.8|14038.8|14050.8|14038.8|14050.8|14038.8|3
1640886910000|2021-12-30 17:55:10|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|1
1640886920000|2021-12-30 17:55:20|14054.6|14042.6|14052.1|14040.1|14054.6|14042.6|14050.9|14038.9|4
1640886930000|2021-12-30 17:55:30|14050.9|14038.9|14052.1|14040.1|14052.1|14040.1|14050.9|14038.9|1
1640886950000|2021-12-30 17:55:50|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|0
1640886960000|2021-12-30 17:56:00|||||||||2
1640886970000|2021-12-30 17:56:10|14050.9|14038.9|14050.9|14038.9|14052.1|14040.1|14050.9|14038.9|1
1640886980000|2021-12-30 17:56:20|14050.8|14038.8|14048.4|14036.4|14050.8|14038.8|14048.3|14036.3|15
1640886990000|2021-12-30 17:56:30|14050.8|14038.8|14048.4|14036.4|14050.9|14038.9|14048.4|14036.4|16
1640887000000|2021-12-30 17:56:40|14049.6|14037.6|14048.4|14036.4|14049.6|14037.6|14048.3|14036.3|8
1640887010000|2021-12-30 17:56:50|14049.6|14037.6|14050.9|14038.9|14050.9|14038.9|14048.4|14036.4|11
1640887020000|2021-12-30 17:57:00|||||||||4
1640887030000|2021-12-30 17:57:10|14053.3|14041.3|14052.1|14040.1|14053.3|14041.3|14052.1|14040.1|4
1640887040000|2021-12-30 17:57:20|14050.9|14038.9|14050.9|14038.9|14050.9|14038.9|14050.9|14038.9|0
1640887050000|2021-12-30 17:57:30|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|5
1640887070000|2021-12-30 17:57:50|||||||||2
1640887080000|2021-12-30 17:58:00|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|2
1640887090000|2021-12-30 17:58:10|14050.8|14038.8|14048.4|14036.4|14050.8|14038.8|14048.4|14036.4|3
1640887100000|2021-12-30 17:58:20|14048.3|14036.3|14049.6|14037.6|14049.6|14037.6|14048.3|14036.3|2
1640887110000|2021-12-30 17:58:30|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|1
1640887130000|2021-12-30 17:58:50|||||||||4
1640887150000|2021-12-30 17:59:10|||||||||5
1640887160000|2021-12-30 17:59:20|||||||||1
1640887180000|2021-12-30 17:59:40|||||||||4
1640887190000|2021-12-30 17:59:50|||||||||1
1640887200000|2021-12-30 18:00:00|||||||||2
1640887210000|2021-12-30 18:00:10|||||||||7
1640887220000|2021-12-30 18:00:20|||||||||2
1640887230000|2021-12-30 18:00:30|14045.9|14033.9|14045.9|14033.9|14047.1|14035.1|14045.9|14033.9|6
1640887240000|2021-12-30 18:00:40|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|5
1640887250000|2021-12-30 18:00:50|14045.9|14033.9|14047.1|14035.1|14047.1|14035.1|14045.9|14033.9|7
1640887260000|2021-12-30 18:01:00|14048.4|14036.4|14042.2|14030.2|14048.4|14036.4|14040.9|14028.9|11
1640887280000|2021-12-30 18:01:20|14035.9|14023.9|14034.6|14022.6|14035.9|14023.9|14033.4|14021.4|38
1640887290000|2021-12-30 18:01:30|14034.7|14022.7|14029.7|14017.7|14035.9|14023.9|14029.6|14017.6|4
1640887300000|2021-12-30 18:01:40|14029.6|14017.6|14029.7|14017.7|14029.7|14017.7|14029.6|14017.6|3
1640887310000|2021-12-30 18:01:50|14030.9|14018.9|14030.9|14018.9|14030.9|14018.9|14030.9|14018.9|26
1640887320000|2021-12-30 18:02:00|14033.4|14021.4|14035.9|14023.9|14035.9|14023.9|14032.1|14020.1|11
1640887330000|2021-12-30 18:02:10|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|2
1640887340000|2021-12-30 18:02:20|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|1
1640887350000|2021-12-30 18:02:30|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|0
1640887360000|2021-12-30 18:02:40|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|5
1640887370000|2021-12-30 18:02:50|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|4
1640887380000|2021-12-30 18:03:00|14038.4|14026.4|14037.2|14025.2|14038.4|14026.4|14037.2|14025.2|12
1640887390000|2021-12-30 18:03:10|14038.4|14026.4|14035.9|14023.9|14038.4|14026.4|14035.9|14023.9|3
1640887410000|2021-12-30 18:03:30|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|23
1640887420000|2021-12-30 18:03:40|14031|14019|14035.9|14023.9|14035.9|14023.9|14031|14019|16
1640887440000|2021-12-30 18:04:00|||||||||2
1640887460000|2021-12-30 18:04:20|14038.4|14026.4|14037.2|14025.2|14038.4|14026.4|14037.2|14025.2|8
1640887470000|2021-12-30 18:04:30|14038.4|14026.4|14037.2|14025.2|14038.4|14026.4|14037.2|14025.2|2
1640887480000|2021-12-30 18:04:40|14035.9|14023.9|14035.9|14023.9|14037.2|14025.2|14035.9|14023.9|1
1640887490000|2021-12-30 18:04:50|||||||||2
1640887500000|2021-12-30 18:05:00|||||||||13
1640887510000|2021-12-30 18:05:10|||||||||1
1640887520000|2021-12-30 18:05:20|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|4
1640887530000|2021-12-30 18:05:30|14035.9|14023.9|14034.7|14022.7|14035.9|14023.9|14034.7|14022.7|9
1640887540000|2021-12-30 18:05:40|||||||||2
1640887550000|2021-12-30 18:05:50|14035.9|14023.9|14034.7|14022.7|14035.9|14023.9|14034.7|14022.7|0
1640887560000|2021-12-30 18:06:00|14033.4|14021.4|14034.7|14022.7|14034.7|14022.7|14033.4|14021.4|1
1640887570000|2021-12-30 18:06:10|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|0
1640887580000|2021-12-30 18:06:20|14036|14024|14036|14024|14036|14024|14036|14024|1
1640887590000|2021-12-30 18:06:30|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|0
1640887600000|2021-12-30 18:06:40|||||||||1
1640887620000|2021-12-30 18:07:00|14033.5|14021.5|14033.4|14021.4|14033.5|14021.5|14033.4|14021.4|2
1640887630000|2021-12-30 18:07:10|||||||||4
1640887650000|2021-12-30 18:07:30|||||||||2
1640887660000|2021-12-30 18:07:40|||||||||1
1640887670000|2021-12-30 18:07:50|||||||||4
1640887680000|2021-12-30 18:08:00|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|9
1640887720000|2021-12-30 18:08:40|||||||||1
1640887750000|2021-12-30 18:09:10|14033.4|14021.4|14035.9|14023.9|14035.9|14023.9|14033.4|14021.4|4
1640887760000|2021-12-30 18:09:20|||||||||1
1640887770000|2021-12-30 18:09:30|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|17
1640887810000|2021-12-30 18:10:10|||||||||9
1640887820000|2021-12-30 18:10:20|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|7
1640887830000|2021-12-30 18:10:30|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|4
1640887840000|2021-12-30 18:10:40|||||||||2
1640887850000|2021-12-30 18:10:50|||||||||1
1640887870000|2021-12-30 18:11:10|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|6
1640887880000|2021-12-30 18:11:20|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|0
1640887900000|2021-12-30 18:11:40|||||||||1
1640887920000|2021-12-30 18:12:00|||||||||2
1640887930000|2021-12-30 18:12:10|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|0
1640887940000|2021-12-30 18:12:20|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|0
1640887950000|2021-12-30 18:12:30|||||||||1
1640887970000|2021-12-30 18:12:50|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|2
1640887980000|2021-12-30 18:13:00|14041|14029|14041|14029|14041|14029|14041|14029|0
1640888010000|2021-12-30 18:13:30|||||||||1
1640888020000|2021-12-30 18:13:40|||||||||16
1640888040000|2021-12-30 18:14:00|||||||||3
1640888060000|2021-12-30 18:14:20|||||||||1
1640888080000|2021-12-30 18:14:40|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|0
1640888090000|2021-12-30 18:14:50|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|0
1640888100000|2021-12-30 18:15:00|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|2
1640888110000|2021-12-30 18:15:10|14041|14029|14043.4|14031.4|14043.4|14031.4|14041|14029|8
1640888120000|2021-12-30 18:15:20|14043.5|14031.5|14043.4|14031.4|14043.5|14031.5|14043.4|14031.4|11
1640888130000|2021-12-30 18:15:30|14043.5|14031.5|14043.4|14031.4|14043.5|14031.5|14043.4|14031.4|8
1640888140000|2021-12-30 18:15:40|||||||||1
1640888150000|2021-12-30 18:15:50|||||||||1
1640888160000|2021-12-30 18:16:00|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14038.4|14026.4|12
1640888170000|2021-12-30 18:16:10|||||||||1
1640888180000|2021-12-30 18:16:20|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|3
1640888190000|2021-12-30 18:16:30|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|2
1640888200000|2021-12-30 18:16:40|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|2
1640888210000|2021-12-30 18:16:50|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|0
1640888240000|2021-12-30 18:17:20|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|7
1640888250000|2021-12-30 18:17:30|14039.7|14027.7|14038.4|14026.4|14039.7|14027.7|14038.4|14026.4|2
1640888260000|2021-12-30 18:17:40|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|1
1640888340000|2021-12-30 18:19:00|14038.4|14026.4|14035.9|14023.9|14038.4|14026.4|14035.9|14023.9|13
1640888360000|2021-12-30 18:19:20|14036|14024|14036|14024|14036|14024|14036|14024|1
1640888380000|2021-12-30 18:19:40|||||||||1
1640888400000|2021-12-30 18:20:00|14035.9|14023.9|14034.7|14022.7|14035.9|14023.9|14033.4|14021.4|60
1640888410000|2021-12-30 18:20:10|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|1
1640888430000|2021-12-30 18:20:30|||||||||2
1640888440000|2021-12-30 18:20:40|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|36
1640888450000|2021-12-30 18:20:50|||||||||3
1640888480000|2021-12-30 18:21:20|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|2
1640888540000|2021-12-30 18:22:20|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14038.4|14026.4|11
1640888550000|2021-12-30 18:22:30|||||||||1
1640888560000|2021-12-30 18:22:40|14035.9|14023.9|14040.9|14028.9|14040.9|14028.9|14035.9|14023.9|85
1640888600000|2021-12-30 18:23:20|14038.5|14026.5|14038.4|14026.4|14038.5|14026.5|14038.4|14026.4|1
1640888610000|2021-12-30 18:23:30|14037.2|14025.2|14038.4|14026.4|14038.4|14026.4|14037.2|14025.2|12
1640888620000|2021-12-30 18:23:40|14038.5|14026.5|14039.7|14027.7|14039.7|14027.7|14038.5|14026.5|2
1640888640000|2021-12-30 18:24:00|14037.2|14025.2|14038.4|14026.4|14038.4|14026.4|14037.2|14025.2|4
1640888680000|2021-12-30 18:24:40|14036|14024|14036|14024|14036|14024|14036|14024|2
1640888690000|2021-12-30 18:24:50|14035.9|14023.9|14038.4|14026.4|14038.4|14026.4|14035.9|14023.9|6
1640888700000|2021-12-30 18:25:00|14038.5|14026.5|14036|14024|14038.5|14026.5|14036|14024|5
1640888710000|2021-12-30 18:25:10|||||||||2
1640888720000|2021-12-30 18:25:20|14032.2|14020.2|14032.2|14020.2|14032.2|14020.2|14032.2|14020.2|50
1640888740000|2021-12-30 18:25:40|14031|14019|14032.2|14020.2|14032.2|14020.2|14031|14019|1
1640888750000|2021-12-30 18:25:50|14026|14014|14026|14014|14027.2|14015.2|14026|14014|22
1640888760000|2021-12-30 18:26:00|14027.2|14015.2|14028.5|14016.5|14028.5|14016.5|14027.2|14015.2|3
1640888770000|2021-12-30 18:26:10|14029.8|14017.8|14029.8|14017.8|14029.8|14017.8|14028.5|14016.5|2
1640888780000|2021-12-30 18:26:20|14029.7|14017.7|14031|14019|14031|14019|14029.7|14017.7|0
1640888790000|2021-12-30 18:26:30|14032.2|14020.2|14031|14019|14032.2|14020.2|14031|14019|1
1640888800000|2021-12-30 18:26:40|14032.2|14020.2|14033.5|14021.5|14033.5|14021.5|14032.2|14020.2|2
1640888810000|2021-12-30 18:26:50|14034.7|14022.7|14034.7|14022.7|14034.7|14022.7|14034.7|14022.7|2
1640888820000|2021-12-30 18:27:00|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|0
1640888830000|2021-12-30 18:27:10|14036|14024|14036|14024|14036|14024|14036|14024|2
1640888840000|2021-12-30 18:27:20|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|10
1640888850000|2021-12-30 18:27:30|14034.7|14022.7|14033.5|14021.5|14034.7|14022.7|14033.5|14021.5|3
1640888860000|2021-12-30 18:27:40|14034.7|14022.7|14033.5|14021.5|14034.7|14022.7|14033.5|14021.5|2
1640888870000|2021-12-30 18:27:50|||||||||1
1640888880000|2021-12-30 18:28:00|14031|14019|14032.2|14020.2|14032.2|14020.2|14031|14019|4
1640888890000|2021-12-30 18:28:10|14031|14019|14031|14019|14031|14019|14031|14019|1
1640888900000|2021-12-30 18:28:20|14026|14014|14026|14014|14026|14014|14026|14014|19
1640888910000|2021-12-30 18:28:30|14023.5|14011.5|14023.5|14011.5|14023.5|14011.5|14023.5|14011.5|6
1640888940000|2021-12-30 18:29:00|14024.7|14012.7|14023.5|14011.5|14024.7|14012.7|14023.5|14011.5|12
1640888960000|2021-12-30 18:29:20|||||||||2
1640888970000|2021-12-30 18:29:30|14026|14014|14026|14014|14026|14014|14026|14014|3
1640888980000|2021-12-30 18:29:40|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|2
1640888990000|2021-12-30 18:29:50|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14027.3|14015.3|6
1640889000000|2021-12-30 18:30:00|14027.3|14015.3|14028.5|14016.5|14028.5|14016.5|14027.3|14015.3|5
1640889010000|2021-12-30 18:30:10|14026|14014|14026|14014|14026|14014|14026|14014|7
1640889020000|2021-12-30 18:30:20|14027.3|14015.3|14028.5|14016.5|14028.5|14016.5|14026|14014|3
1640889030000|2021-12-30 18:30:30|14027.3|14015.3|14026.1|14014.1|14027.3|14015.3|14026|14014|3
1640889040000|2021-12-30 18:30:40|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|9
1640889050000|2021-12-30 18:30:50|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14
1640889060000|2021-12-30 18:31:00|14027.3|14015.3|14027.3|14015.3|14028.5|14016.5|14027.3|14015.3|9
1640889070000|2021-12-30 18:31:10|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14027.3|14015.3|11
1640889080000|2021-12-30 18:31:20|14028.6|14016.6|14031|14019|14031|14019|14028.5|14016.5|18
1640889100000|2021-12-30 18:31:40|14032.3|14020.3|14033.5|14021.5|14033.5|14021.5|14031|14019|22
1640889110000|2021-12-30 18:31:50|||||||||2
1640889120000|2021-12-30 18:32:00|14032.3|14020.3|14031|14019|14032.3|14020.3|14031|14019|11
1640889130000|2021-12-30 18:32:10|14029.8|14017.8|14029.8|14017.8|14031|14019|14029.8|14017.8|7
1640889140000|2021-12-30 18:32:20|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|0
1640889150000|2021-12-30 18:32:30|14031|14019|14031|14019|14031|14019|14031|14019|5
1640889160000|2021-12-30 18:32:40|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|0
1640889180000|2021-12-30 18:33:00|14031|14019|14031|14019|14031|14019|14031|14019|1
1640889190000|2021-12-30 18:33:10|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|0
1640889200000|2021-12-30 18:33:20|14032.3|14020.3|14031.1|14019.1|14032.3|14020.3|14031.1|14019.1|4
1640889210000|2021-12-30 18:33:30|14031|14019|14032.3|14020.3|14032.3|14020.3|14031|14019|0
1640889220000|2021-12-30 18:33:40|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|0
1640889250000|2021-12-30 18:34:10|||||||||1
1640889260000|2021-12-30 18:34:20|||||||||3
1640889270000|2021-12-30 18:34:30|||||||||1
1640889280000|2021-12-30 18:34:40|||||||||3
1640889300000|2021-12-30 18:35:00|14032.3|14020.3|14033.6|14021.6|14033.6|14021.6|14032.3|14020.3|30
1640889310000|2021-12-30 18:35:10|||||||||3
1640889320000|2021-12-30 18:35:20|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|4
1640889330000|2021-12-30 18:35:30|||||||||6
1640889380000|2021-12-30 18:36:20|||||||||6
1640889400000|2021-12-30 18:36:40|||||||||1
1640889420000|2021-12-30 18:37:00|||||||||1
1640889430000|2021-12-30 18:37:10|14033.6|14021.6|14032.3|14020.3|14033.6|14021.6|14032.3|14020.3|5
1640889440000|2021-12-30 18:37:20|14033.6|14021.6|14031.1|14019.1|14033.6|14021.6|14031.1|14019.1|5
1640889460000|2021-12-30 18:37:40|||||||||1
1640889480000|2021-12-30 18:38:00|||||||||1
1640889490000|2021-12-30 18:38:10|||||||||1
1640889500000|2021-12-30 18:38:20|||||||||1
1640889510000|2021-12-30 18:38:30|||||||||2
1640889540000|2021-12-30 18:39:00|||||||||1
1640889550000|2021-12-30 18:39:10|||||||||1
1640889560000|2021-12-30 18:39:20|||||||||4
1640889570000|2021-12-30 18:39:30|||||||||5
1640889580000|2021-12-30 18:39:40|||||||||2
1640889600000|2021-12-30 18:40:00|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|15
1640889610000|2021-12-30 18:40:10|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|16
1640889620000|2021-12-30 18:40:20|14028.6|14016.6|14028.6|14016.6|14029.9|14017.9|14028.6|14016.6|13
1640889630000|2021-12-30 18:40:30|||||||||7
1640889640000|2021-12-30 18:40:40|14027.4|14015.4|14026.1|14014.1|14027.4|14015.4|14026.1|14014.1|14
1640889650000|2021-12-30 18:40:50|||||||||7
1640889660000|2021-12-30 18:41:00|||||||||5
1640889680000|2021-12-30 18:41:20|||||||||19
1640889690000|2021-12-30 18:41:30|||||||||6
1640889710000|2021-12-30 18:41:50|||||||||13
1640889720000|2021-12-30 18:42:00|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|19
1640889730000|2021-12-30 18:42:10|||||||||2
1640889740000|2021-12-30 18:42:20|||||||||1
1640889750000|2021-12-30 18:42:30|14031.1|14019.1|14029.9|14017.9|14031.1|14019.1|14029.9|14017.9|10
1640889770000|2021-12-30 18:42:50|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|17
1640889780000|2021-12-30 18:43:00|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|3
1640889790000|2021-12-30 18:43:10|||||||||29
1640889800000|2021-12-30 18:43:20|||||||||4
1640889820000|2021-12-30 18:43:40|||||||||3
1640889830000|2021-12-30 18:43:50|||||||||3
1640889840000|2021-12-30 18:44:00|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|6
1640889850000|2021-12-30 18:44:10|||||||||1
1640889860000|2021-12-30 18:44:20|14033.6|14021.6|14031.1|14019.1|14033.6|14021.6|14031.1|14019.1|6
1640889870000|2021-12-30 18:44:30|14032.4|14020.4|14031.1|14019.1|14032.4|14020.4|14031.1|14019.1|2
1640889880000|2021-12-30 18:44:40|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|9
1640889890000|2021-12-30 18:44:50|14036.1|14024.1|14033.6|14021.6|14036.1|14024.1|14033.6|14021.6|4
1640889900000|2021-12-30 18:45:00|||||||||25
1640889910000|2021-12-30 18:45:10|14034.9|14022.9|14036.1|14024.1|14036.1|14024.1|14033.6|14021.6|25
1640889920000|2021-12-30 18:45:20|14034.9|14022.9|14033.7|14021.7|14034.9|14022.9|14033.7|14021.7|33
1640889930000|2021-12-30 18:45:30|14033.6|14021.6|14031.2|14019.2|14033.6|14021.6|14031.2|14019.2|14
1640889940000|2021-12-30 18:45:40|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|4
1640889950000|2021-12-30 18:45:50|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|23
1640889960000|2021-12-30 18:46:00|14033.7|14021.7|14033.7|14021.7|14033.7|14021.7|14033.7|14021.7|16
1640889970000|2021-12-30 18:46:10|14036.2|14024.2|14036.2|14024.2|14036.2|14024.2|14036.2|14024.2|15
1640889980000|2021-12-30 18:46:20|14034.9|14022.9|14034.9|14022.9|14036.2|14024.2|14034.9|14022.9|7
1640889990000|2021-12-30 18:46:30|14036.2|14024.2|14036.2|14024.2|14036.2|14024.2|14034.9|14022.9|13
1640890000000|2021-12-30 18:46:40|14034.9|14022.9|14033.7|14021.7|14036.2|14024.2|14033.7|14021.7|9
1640890010000|2021-12-30 18:46:50|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|8
1640890020000|2021-12-30 18:47:00|14028.7|14016.7|14023.7|14011.7|14028.7|14016.7|14023.7|14011.7|96
1640890030000|2021-12-30 18:47:10|14026.2|14014.2|14026.2|14014.2|14026.2|14014.2|14026.2|14014.2|7
1640890040000|2021-12-30 18:47:20|14023.7|14011.7|14023.7|14011.7|14023.7|14011.7|14023.7|14011.7|28
1640890050000|2021-12-30 18:47:30|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|58
1640890060000|2021-12-30 18:47:40|14016.2|14004.2|14016.2|14004.2|14016.2|14004.2|14013.7|14001.7|11
1640890070000|2021-12-30 18:47:50|14014.9|14002.9|14013.7|14001.7|14014.9|14002.9|14013.7|14001.7|4
1640890080000|2021-12-30 18:48:00|14014.9|14002.9|14013.7|14001.7|14016.2|14004.2|14013.7|14001.7|30
1640890090000|2021-12-30 18:48:10|||||||||63
1640890100000|2021-12-30 18:48:20|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|28
1640890110000|2021-12-30 18:48:30|14011.1|13999.1|14003.7|13991.7|14011.1|13999.1|14003.7|13991.7|95
1640890120000|2021-12-30 18:48:40|14003.6|13991.6|14007.4|13995.4|14007.4|13995.4|14001.2|13989.2|22
1640890130000|2021-12-30 18:48:50|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|1
1640890140000|2021-12-30 18:49:00|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|3
1640890150000|2021-12-30 18:49:10|14013.7|14001.7|14011.2|13999.2|14013.7|14001.7|14011.2|13999.2|9
1640890160000|2021-12-30 18:49:20|14010|13998|14011.2|13999.2|14011.2|13999.2|14010|13998|1
1640890170000|2021-12-30 18:49:30|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|11
1640890180000|2021-12-30 18:49:40|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|8
1640890190000|2021-12-30 18:49:50|14008.7|13996.7|14011.2|13999.2|14011.2|13999.2|14008.7|13996.7|23
1640890200000|2021-12-30 18:50:00|14012.4|14000.4|14011.2|13999.2|14012.4|14000.4|14011.2|13999.2|19
1640890210000|2021-12-30 18:50:10|||||||||2
1640890220000|2021-12-30 18:50:20|14009.9|13997.9|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|13
1640890230000|2021-12-30 18:50:30|||||||||12
1640890240000|2021-12-30 18:50:40|14009.9|13997.9|14008.7|13996.7|14009.9|13997.9|14008.7|13996.7|15
1640890250000|2021-12-30 18:50:50|14009.9|13997.9|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|6
1640890260000|2021-12-30 18:51:00|14009.9|13997.9|14009.9|13997.9|14011.2|13999.2|14008.7|13996.7|13
1640890270000|2021-12-30 18:51:10|14008.7|13996.7|14009.9|13997.9|14011.2|13999.2|14008.7|13996.7|13
1640890280000|2021-12-30 18:51:20|14008.7|13996.7|14006.2|13994.2|14008.7|13996.7|14006.2|13994.2|18
1640890290000|2021-12-30 18:51:30|||||||||27
1640890300000|2021-12-30 18:51:40|||||||||13
1640890310000|2021-12-30 18:51:50|||||||||41
1640890320000|2021-12-30 18:52:00|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14006.2|13994.2|21
1640890330000|2021-12-30 18:52:10|||||||||9
1640890340000|2021-12-30 18:52:20|||||||||1
1640890360000|2021-12-30 18:52:40|||||||||7
1640890370000|2021-12-30 18:52:50|14011.2|13999.2|14013.7|14001.7|14013.7|14001.7|14011.2|13999.2|41
1640890380000|2021-12-30 18:53:00|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|1
1640890390000|2021-12-30 18:53:10|14011.2|13999.2|14013.7|14001.7|14013.7|14001.7|14011.2|13999.2|29
1640890400000|2021-12-30 18:53:20|14012.4|14000.4|14009.9|13997.9|14012.4|14000.4|14009.9|13997.9|4
1640890410000|2021-12-30 18:53:30|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14009.9|13997.9|4
1640890420000|2021-12-30 18:53:40|14009.9|13997.9|14011.2|13999.2|14011.2|13999.2|14009.9|13997.9|0
1640890430000|2021-12-30 18:53:50|||||||||2
1640890440000|2021-12-30 18:54:00|||||||||1
1640890460000|2021-12-30 18:54:20|14009.9|13997.9|14009.9|13997.9|14009.9|13997.9|14009.9|13997.9|6
1640890470000|2021-12-30 18:54:30|14011.1|13999.1|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|5
1640890480000|2021-12-30 18:54:40|14010|13998|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|9
1640890490000|2021-12-30 18:54:50|14009.9|13997.9|14011.2|13999.2|14011.2|13999.2|14009.9|13997.9|9
1640890500000|2021-12-30 18:55:00|||||||||16
1640890510000|2021-12-30 18:55:10|||||||||8
1640890520000|2021-12-30 18:55:20|14012.5|14000.5|14013.7|14001.7|14013.7|14001.7|14012.5|14000.5|15
1640890530000|2021-12-30 18:55:30|14015|14003|14016.2|14004.2|14016.2|14004.2|14015|14003|15
1640890550000|2021-12-30 18:55:50|||||||||3
1640890560000|2021-12-30 18:56:00|||||||||1
1640890570000|2021-12-30 18:56:10|||||||||14
1640890580000|2021-12-30 18:56:20|||||||||5
1640890590000|2021-12-30 18:56:30|||||||||11
1640890600000|2021-12-30 18:56:40|14013.7|14001.7|14014.9|14002.9|14014.9|14002.9|14013.7|14001.7|9
1640890610000|2021-12-30 18:56:50|14016.2|14004.2|14013.7|14001.7|14016.2|14004.2|14013.7|14001.7|23
1640890620000|2021-12-30 18:57:00|14014.9|14002.9|14014.9|14002.9|14014.9|14002.9|14013.7|14001.7|6
1640890630000|2021-12-30 18:57:10|14016.2|14004.2|14016.2|14004.2|14016.2|14004.2|14016.2|14004.2|13
1640890640000|2021-12-30 18:57:20|||||||||4
1640890650000|2021-12-30 18:57:30|14013.7|14001.7|14011.2|13999.2|14013.7|14001.7|14011.2|13999.2|41
1640890660000|2021-12-30 18:57:40|14008.7|13996.7|14011.2|13999.2|14011.2|13999.2|14008.7|13996.7|33
1640890680000|2021-12-30 18:58:00|14009.9|13997.9|14011.2|13999.2|14011.2|13999.2|14008.7|13996.7|9
1640890690000|2021-12-30 18:58:10|||||||||10
1640890700000|2021-12-30 18:58:20|||||||||9
1640890710000|2021-12-30 18:58:30|14013.7|14001.7|14012.5|14000.5|14013.7|14001.7|14011.2|13999.2|36
1640890720000|2021-12-30 18:58:40|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|35
1640890730000|2021-12-30 18:58:50|14013.7|14001.7|14011.2|13999.2|14013.7|14001.7|14011.2|13999.2|9
1640890740000|2021-12-30 18:59:00|14008.7|13996.7|14006.2|13994.2|14008.7|13996.7|14006.2|13994.2|26
1640890750000|2021-12-30 18:59:10|14011.3|13999.3|14012.5|14000.5|14012.5|14000.5|14011.3|13999.3|46
1640890760000|2021-12-30 18:59:20|14011.3|13999.3|14015|14003|14015|14003|14011.3|13999.3|75
1640890770000|2021-12-30 18:59:30|14013.7|14001.7|14008.8|13996.8|14013.7|14001.7|14006.3|13994.3|170
1640890780000|2021-12-30 18:59:40|14007.6|13995.6|14011.3|13999.3|14013.8|14001.8|14007.6|13995.6|190
1640890790000|2021-12-30 18:59:50|14008.8|13996.8|14013.8|14001.8|14013.8|14001.8|14008.8|13996.8|201
1640890800000|2021-12-30 19:00:00|14016.3|14004.3|14023.8|14011.8|14023.8|14011.8|14015|14003|104
1640890810000|2021-12-30 19:00:10|14025.1|14013.1|14023.8|14011.8|14026.3|14014.3|14021.3|14009.3|29
1640890820000|2021-12-30 19:00:20|14026.3|14014.3|14026.3|14014.3|14026.3|14014.3|14025|14013|46
1640890830000|2021-12-30 19:00:30|14025|14013|14025|14013|14025|14013|14023.8|14011.8|12
1640890840000|2021-12-30 19:00:40|14020.1|14008.1|14015.1|14003.1|14021.3|14009.3|14013.8|14001.8|25
1640890850000|2021-12-30 19:00:50|14016.3|14004.3|14008.8|13996.8|14016.3|14004.3|14008.8|13996.8|34
1640890860000|2021-12-30 19:01:00|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|9
1640890870000|2021-12-30 19:01:10|14011.3|13999.3|14011.4|13999.4|14012.6|14000.6|14011.3|13999.3|6
1640890880000|2021-12-30 19:01:20|14012.6|14000.6|14010.1|13998.1|14012.6|14000.6|14008.9|13996.9|11
1640890890000|2021-12-30 19:01:30|14008.9|13996.9|14005.1|13993.1|14008.9|13996.9|14005.1|13993.1|25
1640890900000|2021-12-30 19:01:40|14006.3|13994.3|14007.6|13995.6|14007.6|13995.6|14005.1|13993.1|8
1640890910000|2021-12-30 19:01:50|14006.3|13994.3|14007.6|13995.6|14007.6|13995.6|14006.3|13994.3|5
1640890920000|2021-12-30 19:02:00|14006.3|13994.3|14008.8|13996.8|14008.8|13996.8|14005.1|13993.1|20
1640890930000|2021-12-30 19:02:10|14005.1|13993.1|14006.3|13994.3|14008.8|13996.8|14002.6|13990.6|47
1640890940000|2021-12-30 19:02:20|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14002.6|13990.6|38
1640890950000|2021-12-30 19:02:30|||||||||3
1640890970000|2021-12-30 19:02:50|||||||||1
1640890980000|2021-12-30 19:03:00|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14007.6|13995.6|3
1640890990000|2021-12-30 19:03:10|14010|13998|14008.8|13996.8|14010|13998|14008.8|13996.8|41
1640891000000|2021-12-30 19:03:20|||||||||5
1640891010000|2021-12-30 19:03:30|14010.1|13998.1|14010.1|13998.1|14011.3|13999.3|14008.8|13996.8|14
1640891020000|2021-12-30 19:03:40|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|15
1640891030000|2021-12-30 19:03:50|14012.6|14000.6|14012.6|14000.6|14012.6|14000.6|14008.9|13996.9|12
1640891040000|2021-12-30 19:04:00|14013.8|14001.8|14013.8|14001.8|14013.8|14001.8|14011.3|13999.3|5
1640891060000|2021-12-30 19:04:20|14013.9|14001.9|14018.8|14006.8|14018.8|14006.8|14013.9|14001.9|8
1640891070000|2021-12-30 19:04:30|14017.6|14005.6|14016.4|14004.4|14017.6|14005.6|14016.4|14004.4|1
1640891080000|2021-12-30 19:04:40|14015.1|14003.1|14017.6|14005.6|14018.8|14006.8|14015.1|14003.1|2
1640891090000|2021-12-30 19:04:50|14018.8|14006.8|14021.4|14009.4|14021.4|14009.4|14018.8|14006.8|10
1640961000000|2021-12-31 14:30:00|14017.3|14005.3|14002|13990|14018|14006|13990.8|13978.8|71
1640961010000|2021-12-31 14:30:10|14003.2|13991.2|13994.6|13982.6|14004.5|13992.5|13993.4|13981.4|28
1640961020000|2021-12-31 14:30:20|13993.4|13981.4|13994.7|13982.7|13995.9|13983.9|13993.3|13981.3|55
1640961030000|2021-12-31 14:30:30|13997.2|13985.2|13998.5|13986.5|13998.5|13986.5|13994.7|13982.7|11
1640961040000|2021-12-31 14:30:40|13999.7|13987.7|13998.5|13986.5|14003.5|13991.5|13998.4|13986.4|16
1640961050000|2021-12-31 14:30:50|13996|13984|14000.9|13988.9|14000.9|13988.9|13996|13984|46
1640961060000|2021-12-31 14:31:00|14003.3|13991.3|14002.2|13990.2|14008.4|13996.4|14002.2|13990.2|29
1640961070000|2021-12-31 14:31:10|14004.7|13992.7|14004.7|13992.7|14005.9|13993.9|14004.7|13992.7|20
1640961080000|2021-12-31 14:31:20|14003.4|13991.4|14005.9|13993.9|14005.9|13993.9|14001|13989|12
1640961090000|2021-12-31 14:31:30|14007.1|13995.1|14007.2|13995.2|14010.8|13998.8|14005.9|13993.9|22
1640961100000|2021-12-31 14:31:40|||||||||13
1640961110000|2021-12-31 14:31:50|||||||||4
1640961120000|2021-12-31 14:32:00|14006|13994|14014.7|14002.7|14018.4|14006.4|14005.9|13993.9|23
1640961130000|2021-12-31 14:32:10|14015.9|14003.9|14012.2|14000.2|14017.2|14005.2|14012.2|14000.2|13
1640961140000|2021-12-31 14:32:20|14013.5|14001.5|14013.5|14001.5|14014.7|14002.7|14012.2|14000.2|10
1640961150000|2021-12-31 14:32:30|14012.2|14000.2|14013.4|14001.4|14013.5|14001.5|14012.2|14000.2|5
1640961160000|2021-12-31 14:32:40|14015.9|14003.9|14012.2|14000.2|14015.9|14003.9|14012.2|14000.2|8
1640961170000|2021-12-31 14:32:50|14013.4|14001.4|14014.6|14002.6|14016|14004|14013.4|14001.4|28
1640961180000|2021-12-31 14:33:00|14012.1|14000.1|14013.4|14001.4|14013.4|14001.4|14012.1|14000.1|8
1640961190000|2021-12-31 14:33:10|14012.1|14000.1|14010.9|13998.9|14012.2|14000.2|14010.9|13998.9|10
1640961200000|2021-12-31 14:33:20|14010.8|13998.8|14005.9|13993.9|14010.8|13998.8|14005.9|13993.9|37
1640961210000|2021-12-31 14:33:30|14005.8|13993.8|14008.3|13996.3|14010.8|13998.8|14005.8|13993.8|16
1640961220000|2021-12-31 14:33:40|14009.6|13997.6|14007.1|13995.1|14009.6|13997.6|14007.1|13995.1|8
1640961230000|2021-12-31 14:33:50|14008.3|13996.3|14008.3|13996.3|14008.3|13996.3|14008.3|13996.3|4
1640961240000|2021-12-31 14:34:00|14008.4|13996.4|14010.8|13998.8|14010.8|13998.8|14008.3|13996.3|7
1640961260000|2021-12-31 14:34:20|14008.4|13996.4|14007.1|13995.1|14008.4|13996.4|14007.1|13995.1|10
1640961270000|2021-12-31 14:34:30|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|1
1640961280000|2021-12-31 14:34:40|||||||||11
1640961290000|2021-12-31 14:34:50|14008.4|13996.4|14008.4|13996.4|14008.4|13996.4|14008.4|13996.4|7
1640961300000|2021-12-31 14:35:00|14007.1|13995.1|14007.1|13995.1|14008.4|13996.4|14007.1|13995.1|5
1640961310000|2021-12-31 14:35:10|14005.9|13993.9|14005.9|13993.9|14008.4|13996.4|14005.9|13993.9|68
1640961320000|2021-12-31 14:35:20|14003.4|13991.4|13993.4|13981.4|14003.4|13991.4|13993.4|13981.4|37
1640961330000|2021-12-31 14:35:30|13992.2|13980.2|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|47
1640961340000|2021-12-31 14:35:40|13993.4|13981.4|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|1
1640961350000|2021-12-31 14:35:50|13993.4|13981.4|13989.7|13977.7|13993.4|13981.4|13989.7|13977.7|8
1640961360000|2021-12-31 14:36:00|13990.9|13978.9|13988.5|13976.5|13990.9|13978.9|13986|13974|13
1640961370000|2021-12-31 14:36:10|13991|13979|13988.5|13976.5|13991|13979|13988.5|13976.5|8
1640961380000|2021-12-31 14:36:20|13991|13979|13988.5|13976.5|13991|13979|13988.5|13976.5|5
1640961390000|2021-12-31 14:36:30|||||||||3
1640961400000|2021-12-31 14:36:40|||||||||6
1640961410000|2021-12-31 14:36:50|13986.1|13974.1|13988.5|13976.5|13988.5|13976.5|13986|13974|17
1640961420000|2021-12-31 14:37:00|13991|13979|13993.5|13981.5|13993.5|13981.5|13988.5|13976.5|13
1640961430000|2021-12-31 14:37:10|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|5
1640961440000|2021-12-31 14:37:20|13998.4|13986.4|13997.2|13985.2|13998.4|13986.4|13997.2|13985.2|4
1640961450000|2021-12-31 14:37:30|13998.4|13986.4|13998.5|13986.5|13998.5|13986.5|13997.2|13985.2|3
1640961460000|2021-12-31 14:37:40|13997.2|13985.2|13998.5|13986.5|14000.9|13988.9|13997.2|13985.2|15
1640961470000|2021-12-31 14:37:50|||||||||1
1640961480000|2021-12-31 14:38:00|13994.7|13982.7|13996|13984|13996|13984|13994.7|13982.7|4
1640961490000|2021-12-31 14:38:10|13993.5|13981.5|13998.5|13986.5|13998.5|13986.5|13993.5|13981.5|15
1640961500000|2021-12-31 14:38:20|13996|13984|13994.7|13982.7|13996|13984|13993.5|13981.5|4
1640961510000|2021-12-31 14:38:30|||||||||2
1640961520000|2021-12-31 14:38:40|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|2
1640961530000|2021-12-31 14:38:50|13994.7|13982.7|13988.5|13976.5|13994.7|13982.7|13988.5|13976.5|36
1640961540000|2021-12-31 14:39:00|13986|13974|13986|13974|13986|13974|13986|13974|6
1640961550000|2021-12-31 14:39:10|||||||||1
1640961560000|2021-12-31 14:39:20|||||||||4
1640961570000|2021-12-31 14:39:30|13984.8|13972.8|13988.5|13976.5|13989.7|13977.7|13984.8|13972.8|7
1640961580000|2021-12-31 14:39:40|13988.4|13976.4|13987.2|13975.2|13988.4|13976.4|13987.2|13975.2|1
1640961590000|2021-12-31 14:39:50|13988.4|13976.4|13989.7|13977.7|13989.7|13977.7|13988.4|13976.4|4
1640961600000|2021-12-31 14:40:00|13991|13979|13992.2|13980.2|13994.7|13982.7|13991|13979|25
1640961610000|2021-12-31 14:40:10|||||||||1
1640961620000|2021-12-31 14:40:20|13988.5|13976.5|13989.7|13977.7|13989.7|13977.7|13988.5|13976.5|5
1640961630000|2021-12-31 14:40:30|13988.5|13976.5|13989.7|13977.7|13989.7|13977.7|13988.5|13976.5|1
1640961640000|2021-12-31 14:40:40|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|6
1640961650000|2021-12-31 14:40:50|13991|13979|13988.5|13976.5|13991|13979|13988.5|13976.5|21
1640961660000|2021-12-31 14:41:00|13989.8|13977.8|13986|13974|13991|13979|13986|13974|8
1640961670000|2021-12-31 14:41:10|13988.5|13976.5|13986|13974|13988.5|13976.5|13986|13974|8
1640961690000|2021-12-31 14:41:30|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|9
1640961700000|2021-12-31 14:41:40|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|1
1640961710000|2021-12-31 14:41:50|13987.2|13975.2|13988.5|13976.5|13988.5|13976.5|13987.2|13975.2|1
1640961720000|2021-12-31 14:42:00|13989.7|13977.7|13991|13979|13991|13979|13989.7|13977.7|4
1640961730000|2021-12-31 14:42:10|13993.5|13981.5|13993.5|13981.5|13996|13984|13993.5|13981.5|14
1640961740000|2021-12-31 14:42:20|||||||||3
1640961750000|2021-12-31 14:42:30|13993.6|13981.6|13998.5|13986.5|13998.5|13986.5|13993.6|13981.6|4
1640961760000|2021-12-31 14:42:40|14001|13989|14001|13989|14001|13989|14001|13989|8
1640961770000|2021-12-31 14:42:50|||||||||1
1640961780000|2021-12-31 14:43:00|||||||||1
1640961790000|2021-12-31 14:43:10|14003.5|13991.5|14004.8|13992.8|14004.8|13992.8|14003.5|13991.5|7
1640961800000|2021-12-31 14:43:20|14008.5|13996.5|14014.7|14002.7|14014.7|14002.7|14008.5|13996.5|6
1640961810000|2021-12-31 14:43:30|14013.5|14001.5|14011|13999|14013.5|14001.5|14011|13999|8
1640961820000|2021-12-31 14:43:40|14006|13994|14002.2|13990.2|14006|13994|14001|13989|6
1640961830000|2021-12-31 14:43:50|14001|13989|13998.5|13986.5|14001|13989|13998.5|13986.5|10
1640961840000|2021-12-31 14:44:00|13997.3|13985.3|14001|13989|14002.3|13990.3|13997.3|13985.3|13
1640961850000|2021-12-31 14:44:10|14003.5|13991.5|14004.8|13992.8|14004.8|13992.8|14002.3|13990.3|8
1640961860000|2021-12-31 14:44:20|14006|13994|14006|13994|14006|13994|14005.9|13993.9|2
1640961870000|2021-12-31 14:44:30|14005.9|13993.9|14006|13994|14006|13994|14003.5|13991.5|12
1640961880000|2021-12-31 14:44:40|||||||||4
1640961890000|2021-12-31 14:44:50|||||||||1
1640961900000|2021-12-31 14:45:00|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|9
1640961910000|2021-12-31 14:45:10|14001|13989|13999.7|13987.7|14001|13989|13999.7|13987.7|12
1640961920000|2021-12-31 14:45:20|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|8
1640961930000|2021-12-31 14:45:30|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|6
1640961940000|2021-12-31 14:45:40|13996|13984|13996|13984|13996|13984|13996|13984|6
1640961950000|2021-12-31 14:45:50|13997.3|13985.3|13997.3|13985.3|13997.3|13985.3|13997.3|13985.3|18
1640961960000|2021-12-31 14:46:00|13996|13984|13996|13984|13996|13984|13996|13984|6
1640961970000|2021-12-31 14:46:10|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|6
1640961990000|2021-12-31 14:46:30|||||||||3
1640962000000|2021-12-31 14:46:40|||||||||2
1640962010000|2021-12-31 14:46:50|13993.4|13981.4|13987.3|13975.3|13993.4|13981.4|13986|13974|20
1640962020000|2021-12-31 14:47:00|13988.5|13976.5|13986.1|13974.1|13988.5|13976.5|13986|13974|0
1640962030000|2021-12-31 14:47:10|||||||||2
1640962040000|2021-12-31 14:47:20|13986|13974|13986|13974|13986|13974|13986|13974|2
1640962050000|2021-12-31 14:47:30|||||||||4
1640962060000|2021-12-31 14:47:40|13987.3|13975.3|13986.1|13974.1|13987.3|13975.3|13986.1|13974.1|3
1640962070000|2021-12-31 14:47:50|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|2
1640962080000|2021-12-31 14:48:00|13988.5|13976.5|13987.3|13975.3|13988.6|13976.6|13986.1|13974.1|10
1640962090000|2021-12-31 14:48:10|13986.1|13974.1|13987.3|13975.3|13988.5|13976.5|13986.1|13974.1|4
1640962110000|2021-12-31 14:48:30|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|3
1640962120000|2021-12-31 14:48:40|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|4
1640962130000|2021-12-31 14:48:50|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|2
1640962140000|2021-12-31 14:49:00|13986|13974|13984.8|13972.8|13986|13974|13983.5|13971.5|11
1640962150000|2021-12-31 14:49:10|||||||||1
1640962160000|2021-12-31 14:49:20|13986|13974|13984.8|13972.8|13986|13974|13983.6|13971.6|16
1640962170000|2021-12-31 14:49:30|13984.9|13972.9|13984.8|13972.8|13984.9|13972.9|13984.8|13972.8|0
1640962180000|2021-12-31 14:49:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|7
1640962190000|2021-12-31 14:49:50|||||||||5
1640962200000|2021-12-31 14:50:00|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|1
1640962210000|2021-12-31 14:50:10|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|5
1640962220000|2021-12-31 14:50:20|13986|13974|13986.1|13974.1|13986.1|13974.1|13986|13974|5
1640962230000|2021-12-31 14:50:30|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|104
1640962240000|2021-12-31 14:50:40|13991|13979|13991|13979|13991|13979|13991|13979|5
1640962250000|2021-12-31 14:50:50|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|6
1640962260000|2021-12-31 14:51:00|13987.4|13975.4|13987.3|13975.3|13988.6|13976.6|13987.3|13975.3|4
1640962270000|2021-12-31 14:51:10|13988.5|13976.5|13987.3|13975.3|13988.5|13976.5|13987.3|13975.3|2
1640962290000|2021-12-31 14:51:30|13986.1|13974.1|13987.2|13975.2|13988.5|13976.5|13984.8|13972.8|32
1640962300000|2021-12-31 14:51:40|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13986|13974|24
1640962310000|2021-12-31 14:51:50|13987.2|13975.2|13990.9|13978.9|13990.9|13978.9|13987.2|13975.2|17
1640962320000|2021-12-31 14:52:00|13989.7|13977.7|13988.4|13976.4|13990.9|13978.9|13988.4|13976.4|5
1640962330000|2021-12-31 14:52:10|13987.2|13975.2|13985.9|13973.9|13987.2|13975.2|13985.9|13973.9|1
1640962340000|2021-12-31 14:52:20|13987.1|13975.1|13988.4|13976.4|13988.4|13976.4|13987.1|13975.1|1
1640962350000|2021-12-31 14:52:30|||||||||3
1640962360000|2021-12-31 14:52:40|||||||||1
1640962370000|2021-12-31 14:52:50|||||||||2
1640962380000|2021-12-31 14:53:00|13988.5|13976.5|13986|13974|13988.5|13976.5|13986|13974|2
1640962390000|2021-12-31 14:53:10|13985.9|13973.9|13987.1|13975.1|13987.1|13975.1|13985.8|13973.8|14
1640962420000|2021-12-31 14:53:40|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|4
1640962430000|2021-12-31 14:53:50|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|8
1640962440000|2021-12-31 14:54:00|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|1
1640962450000|2021-12-31 14:54:10|||||||||5
1640962460000|2021-12-31 14:54:20|13980.9|13968.9|13978.4|13966.4|13980.9|13968.9|13977.1|13965.1|14
1640962470000|2021-12-31 14:54:30|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13979.7|13967.7|24
1640962480000|2021-12-31 14:54:40|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|4
1640962490000|2021-12-31 14:54:50|13980.9|13968.9|13979.7|13967.7|13981|13969|13978.5|13966.5|6
1640962500000|2021-12-31 14:55:00|13978.5|13966.5|13978.4|13966.4|13980.9|13968.9|13978.4|13966.4|22
1640962510000|2021-12-31 14:55:10|||||||||8
1640962520000|2021-12-31 14:55:20|||||||||4
1640962530000|2021-12-31 14:55:30|13977.1|13965.1|13977.1|13965.1|13977.1|13965.1|13977.1|13965.1|6
1640962540000|2021-12-31 14:55:40|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|12
1640962550000|2021-12-31 14:55:50|||||||||2
1640962560000|2021-12-31 14:56:00|13978.4|13966.4|13983.4|13971.4|13983.4|13971.4|13978.4|13966.4|33
1640962570000|2021-12-31 14:56:10|||||||||3
1640962580000|2021-12-31 14:56:20|13979.6|13967.6|13978.4|13966.4|13979.6|13967.6|13978.4|13966.4|3
1640962590000|2021-12-31 14:56:30|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|3
1640962600000|2021-12-31 14:56:40|13973.4|13961.4|13974.6|13962.6|13974.6|13962.6|13970.9|13958.9|70
1640962610000|2021-12-31 14:56:50|13975.9|13963.9|13980.9|13968.9|13980.9|13968.9|13975.9|13963.9|24
1640962620000|2021-12-31 14:57:00|13979.7|13967.7|13974.7|13962.7|13980.9|13968.9|13974.7|13962.7|10
1640962630000|2021-12-31 14:57:10|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|16
1640962640000|2021-12-31 14:57:20|13974.7|13962.7|13974.7|13962.7|13975.9|13963.9|13974.7|13962.7|5
1640962670000|2021-12-31 14:57:50|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13974.7|13962.7|2
1640962680000|2021-12-31 14:58:00|13974.7|13962.7|13973.5|13961.5|13974.7|13962.7|13973.5|13961.5|4
1640962690000|2021-12-31 14:58:10|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|9
1640962700000|2021-12-31 14:58:20|13971|13959|13971|13959|13973.5|13961.5|13971|13959|8
1640962710000|2021-12-31 14:58:30|13973.4|13961.4|13973.5|13961.5|13973.5|13961.5|13973.4|13961.4|5
1640962720000|2021-12-31 14:58:40|13973.4|13961.4|13971|13959|13973.5|13961.5|13971|13959|23
1640962730000|2021-12-31 14:58:50|||||||||10
1640962740000|2021-12-31 14:59:00|||||||||3
1640962750000|2021-12-31 14:59:10|||||||||4
1640962770000|2021-12-31 14:59:30|13971.1|13959.1|13973.5|13961.5|13973.5|13961.5|13971.1|13959.1|13
1640962780000|2021-12-31 14:59:40|||||||||2
1640962790000|2021-12-31 14:59:50|13972.3|13960.3|13971.1|13959.1|13972.3|13960.3|13971.1|13959.1|3
1640962800000|2021-12-31 15:00:00|13972.3|13960.3|13973.5|13961.5|13973.5|13961.5|13972.3|13960.3|9
1640962810000|2021-12-31 15:00:10|13974.7|13962.7|13977.3|13965.3|13977.3|13965.3|13973.6|13961.6|11
1640962820000|2021-12-31 15:00:20|13977.2|13965.2|13976.1|13964.1|13977.2|13965.2|13973.6|13961.6|16
1640962830000|2021-12-31 15:00:30|13974.8|13962.8|13973.6|13961.6|13974.8|13962.8|13973.6|13961.6|4
1640962840000|2021-12-31 15:00:40|13976|13964|13973.6|13961.6|13976|13964|13973.6|13961.6|11
1640962850000|2021-12-31 15:00:50|13976|13964|13977.3|13965.3|13977.3|13965.3|13976|13964|7
1640962860000|2021-12-31 15:01:00|13978.5|13966.5|13978.5|13966.5|13978.5|13966.5|13976.1|13964.1|7
1640962870000|2021-12-31 15:01:10|13977.3|13965.3|13976|13964|13977.3|13965.3|13976|13964|6
1640962900000|2021-12-31 15:01:40|||||||||2
1640962910000|2021-12-31 15:01:50|13977.3|13965.3|13978.5|13966.5|13978.5|13966.5|13977.3|13965.3|15
1640962920000|2021-12-31 15:02:00|||||||||3
1640962930000|2021-12-31 15:02:10|||||||||2
1640962950000|2021-12-31 15:02:30|||||||||2
1640962960000|2021-12-31 15:02:40|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|7
1640962970000|2021-12-31 15:02:50|||||||||14
1640962980000|2021-12-31 15:03:00|||||||||2
1640962990000|2021-12-31 15:03:10|||||||||2
1640963000000|2021-12-31 15:03:20|13981|13969|13981|13969|13981|13969|13981|13969|14
1640963010000|2021-12-31 15:03:30|13983.5|13971.5|13983.6|13971.6|13983.6|13971.6|13983.5|13971.5|3
1640963020000|2021-12-31 15:03:40|13986|13974|13984.8|13972.8|13986|13974|13984.8|13972.8|47
1640963030000|2021-12-31 15:03:50|13986|13974|13986|13974|13986|13974|13984.8|13972.8|0
1640963040000|2021-12-31 15:04:00|||||||||3
1640963050000|2021-12-31 15:04:10|13984.8|13972.8|13986|13974|13986|13974|13984.8|13972.8|2
1640963060000|2021-12-31 15:04:20|13986.1|13974.1|13986|13974|13986.1|13974.1|13986|13974|2
1640963070000|2021-12-31 15:04:30|||||||||1
1640963090000|2021-12-31 15:04:50|||||||||3
1640963100000|2021-12-31 15:05:00|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|4
1640963110000|2021-12-31 15:05:10|13988.6|13976.6|13991|13979|13991|13979|13988.5|13976.5|14
1640963120000|2021-12-31 15:05:20|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|11
1640963130000|2021-12-31 15:05:30|13988.6|13976.6|13988.5|13976.5|13988.6|13976.6|13988.5|13976.5|2
1640963140000|2021-12-31 15:05:40|13986.1|13974.1|13986.1|13974.1|13987.3|13975.3|13986.1|13974.1|2
1640963150000|2021-12-31 15:05:50|13984.8|13972.8|13986.1|13974.1|13986.1|13974.1|13983.6|13971.6|10
1640963160000|2021-12-31 15:06:00|13987.3|13975.3|13986.1|13974.1|13988.6|13976.6|13986.1|13974.1|1
1640963170000|2021-12-31 15:06:10|13987.3|13975.3|13987.3|13975.3|13988.5|13976.5|13987.3|13975.3|3
1640963180000|2021-12-31 15:06:20|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.5|13976.5|11
1640963190000|2021-12-31 15:06:30|13987.3|13975.3|13986.1|13974.1|13988.6|13976.6|13986.1|13974.1|3
1640963200000|2021-12-31 15:06:40|||||||||4
1640963210000|2021-12-31 15:06:50|||||||||3
1640963220000|2021-12-31 15:07:00|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|18
1640963240000|2021-12-31 15:07:20|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|5
1640963250000|2021-12-31 15:07:30|13979.8|13967.8|13978.6|13966.6|13979.8|13967.8|13978.6|13966.6|3
1640963270000|2021-12-31 15:07:50|||||||||1
1640963280000|2021-12-31 15:08:00|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|4
1640963290000|2021-12-31 15:08:10|13979.9|13967.9|13978.6|13966.6|13979.9|13967.9|13978.6|13966.6|2
1640963300000|2021-12-31 15:08:20|13979.8|13967.8|13981.1|13969.1|13981.1|13969.1|13979.8|13967.8|4
1640963310000|2021-12-31 15:08:30|13978.6|13966.6|13979.8|13967.8|13979.8|13967.8|13978.6|13966.6|6
1640963320000|2021-12-31 15:08:40|13981|13969|13976.1|13964.1|13981.1|13969.1|13976.1|13964.1|2
1640963330000|2021-12-31 15:08:50|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|19
1640963340000|2021-12-31 15:09:00|||||||||2
1640963350000|2021-12-31 15:09:10|13979.9|13967.9|13981.1|13969.1|13981.1|13969.1|13979.9|13967.9|10
1640963360000|2021-12-31 15:09:20|||||||||1
1640963380000|2021-12-31 15:09:40|||||||||2
1640963390000|2021-12-31 15:09:50|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|7
1640963400000|2021-12-31 15:10:00|13984.8|13972.8|13988.6|13976.6|13988.6|13976.6|13984.8|13972.8|4
1640963410000|2021-12-31 15:10:10|||||||||1
1640963420000|2021-12-31 15:10:20|13987.4|13975.4|13986.1|13974.1|13987.4|13975.4|13984.8|13972.8|5
1640963430000|2021-12-31 15:10:30|13987.3|13975.3|13986.1|13974.1|13987.3|13975.3|13986.1|13974.1|2
1640963440000|2021-12-31 15:10:40|13987.3|13975.3|13988.6|13976.6|13988.6|13976.6|13987.3|13975.3|5
1640963450000|2021-12-31 15:10:50|||||||||1
1640963460000|2021-12-31 15:11:00|||||||||2
1640963470000|2021-12-31 15:11:10|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|6
1640963480000|2021-12-31 15:11:20|||||||||6
1640963490000|2021-12-31 15:11:30|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|3
1640963500000|2021-12-31 15:11:40|||||||||5
1640963510000|2021-12-31 15:11:50|||||||||5
1640963520000|2021-12-31 15:12:00|13987.4|13975.4|13988.6|13976.6|13988.6|13976.6|13987.4|13975.4|8
1640963530000|2021-12-31 15:12:10|13988.7|13976.7|13987.4|13975.4|13988.7|13976.7|13986.2|13974.2|15
1640963540000|2021-12-31 15:12:20|13986.2|13974.2|13988.7|13976.7|13988.7|13976.7|13986.2|13974.2|8
1640963550000|2021-12-31 15:12:30|||||||||1
1640963560000|2021-12-31 15:12:40|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13989.9|13977.9|10
1640963570000|2021-12-31 15:12:50|13993.6|13981.6|13991.2|13979.2|13993.6|13981.6|13991.2|13979.2|18
1640963580000|2021-12-31 15:13:00|13989.9|13977.9|13988.7|13976.7|13989.9|13977.9|13988.7|13976.7|3
1640963590000|2021-12-31 15:13:10|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|3
1640963600000|2021-12-31 15:13:20|13991|13979|13991.2|13979.2|13991.2|13979.2|13989.9|13977.9|11
1640963630000|2021-12-31 15:13:50|13992.4|13980.4|13993.6|13981.6|13993.6|13981.6|13992.4|13980.4|19
1640963640000|2021-12-31 15:14:00|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|3
1640963650000|2021-12-31 15:14:10|13992.4|13980.4|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|67
1640963660000|2021-12-31 15:14:20|||||||||1
1640963670000|2021-12-31 15:14:30|||||||||1
1640963680000|2021-12-31 15:14:40|||||||||3
1640963690000|2021-12-31 15:14:50|13992.4|13980.4|13992.4|13980.4|13993.6|13981.6|13992.4|13980.4|4
1640963700000|2021-12-31 15:15:00|13991.1|13979.1|13991.1|13979.1|13992.4|13980.4|13991.1|13979.1|9
1640963710000|2021-12-31 15:15:10|13991.2|13979.2|13991.1|13979.1|13991.2|13979.2|13991.1|13979.1|4
1640963730000|2021-12-31 15:15:30|13988.6|13976.6|13988.6|13976.6|13988.7|13976.7|13988.6|13976.6|3
1640963740000|2021-12-31 15:15:40|||||||||1
1640963750000|2021-12-31 15:15:50|||||||||54
1640963760000|2021-12-31 15:16:00|13991.1|13979.1|13989.9|13977.9|13991.1|13979.1|13988.7|13976.7|4
1640963770000|2021-12-31 15:16:10|13989.8|13977.8|13988.7|13976.7|13989.8|13977.8|13988.7|13976.7|6
1640963780000|2021-12-31 15:16:20|||||||||2
1640963790000|2021-12-31 15:16:30|13989.9|13977.9|13986.1|13974.1|13989.9|13977.9|13986.1|13974.1|9
1640963800000|2021-12-31 15:16:40|13986.2|13974.2|13989.9|13977.9|13989.9|13977.9|13986.2|13974.2|5
1640963810000|2021-12-31 15:16:50|13991.1|13979.1|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|2
1640963820000|2021-12-31 15:17:00|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|7
1640963830000|2021-12-31 15:17:10|||||||||1
1640963840000|2021-12-31 15:17:20|13991.1|13979.1|13992.4|13980.4|13992.4|13980.4|13991.1|13979.1|3
1640963850000|2021-12-31 15:17:30|||||||||2
1640963860000|2021-12-31 15:17:40|13993.6|13981.6|13992.4|13980.4|13993.6|13981.6|13992.4|13980.4|1
1640963870000|2021-12-31 15:17:50|13991.2|13979.2|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|24
1640963880000|2021-12-31 15:18:00|13992.3|13980.3|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|5
1640963890000|2021-12-31 15:18:10|||||||||2
1640963910000|2021-12-31 15:18:30|13996.1|13984.1|13996|13984|13996.1|13984.1|13996|13984|22
1640963920000|2021-12-31 15:18:40|||||||||1
1640963930000|2021-12-31 15:18:50|||||||||1
1640963940000|2021-12-31 15:19:00|13996.1|13984.1|13996|13984|13996.1|13984.1|13996|13984|2
1640963950000|2021-12-31 15:19:10|13998.5|13986.5|14001|13989|14001|13989|13998.5|13986.5|16
1640963960000|2021-12-31 15:19:20|13999.8|13987.8|14001|13989|14001|13989|13999.8|13987.8|1
1640963970000|2021-12-31 15:19:30|14003.5|13991.5|14001|13989|14003.5|13991.5|14001|13989|9
1640964010000|2021-12-31 15:20:10|||||||||1
1640964020000|2021-12-31 15:20:20|13998.5|13986.5|13997.3|13985.3|13998.5|13986.5|13996|13984|16
1640964030000|2021-12-31 15:20:30|13998.5|13986.5|13996|13984|13998.5|13986.5|13996|13984|5
1640964040000|2021-12-31 15:20:40|13996.1|13984.1|13996|13984|13996.1|13984.1|13996|13984|5
1640964060000|2021-12-31 15:21:00|13997.3|13985.3|13996|13984|13997.3|13985.3|13996|13984|0
1640964070000|2021-12-31 15:21:10|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|8
1640964080000|2021-12-31 15:21:20|||||||||2
1640964090000|2021-12-31 15:21:30|13992.3|13980.3|13991|13979|13992.3|13980.3|13991|13979|3
1640964100000|2021-12-31 15:21:40|13990.9|13978.9|13988.5|13976.5|13990.9|13978.9|13988.5|13976.5|10
1640964110000|2021-12-31 15:21:50|13986.1|13974.1|13987.3|13975.3|13987.3|13975.3|13986|13974|8
1640964120000|2021-12-31 15:22:00|13986.1|13974.1|13986|13974|13986.1|13974.1|13986|13974|1
1640964130000|2021-12-31 15:22:10|||||||||1
1640964140000|2021-12-31 15:22:20|13981|13969|13982.3|13970.3|13983.5|13971.5|13981|13969|65
1640964150000|2021-12-31 15:22:30|13983.5|13971.5|13986|13974|13986|13974|13982.3|13970.3|11
1640964160000|2021-12-31 15:22:40|13984.8|13972.8|13986|13974|13986|13974|13984.8|13972.8|1
1640964170000|2021-12-31 15:22:50|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13986.1|13974.1|17
1640964180000|2021-12-31 15:23:00|13986|13974|13986|13974|13987.2|13975.2|13986|13974|2
1640964190000|2021-12-31 15:23:10|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|4
1640964200000|2021-12-31 15:23:20|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13982.3|13970.3|1
1640964210000|2021-12-31 15:23:30|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|1
1640964220000|2021-12-31 15:23:40|||||||||3
1640964240000|2021-12-31 15:24:00|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13981.1|13969.1|11
1640964250000|2021-12-31 15:24:10|||||||||1
1640964260000|2021-12-31 15:24:20|13981.1|13969.1|13977.4|13965.4|13981.1|13969.1|13977.4|13965.4|22
1640964280000|2021-12-31 15:24:40|13976.1|13964.1|13973.6|13961.6|13976.1|13964.1|13973.6|13961.6|7
1640964300000|2021-12-31 15:25:00|13973.5|13961.5|13974.8|13962.8|13976|13964|13973.5|13961.5|15
1640964310000|2021-12-31 15:25:10|13976|13964|13976.1|13964.1|13976.1|13964.1|13974.8|13962.8|5
1640964320000|2021-12-31 15:25:20|13978.5|13966.5|13982.3|13970.3|13982.3|13970.3|13978.5|13966.5|25
1640964330000|2021-12-31 15:25:30|13983.5|13971.5|13982.3|13970.3|13983.6|13971.6|13982.3|13970.3|1
1640964340000|2021-12-31 15:25:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|12
1640964350000|2021-12-31 15:25:50|13986|13974|13986.1|13974.1|13986.1|13974.1|13984.8|13972.8|3
1640964360000|2021-12-31 15:26:00|13986|13974|13988.5|13976.5|13988.5|13976.5|13986|13974|3
1640964370000|2021-12-31 15:26:10|||||||||1
1640964380000|2021-12-31 15:26:20|||||||||1
1640964390000|2021-12-31 15:26:30|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|5
1640964410000|2021-12-31 15:26:50|13983.6|13971.6|13983.6|13971.6|13984.8|13972.8|13983.6|13971.6|2
1640964420000|2021-12-31 15:27:00|13981.1|13969.1|13978.6|13966.6|13981.1|13969.1|13978.6|13966.6|7
1640964430000|2021-12-31 15:27:10|13978.5|13966.5|13976.1|13964.1|13978.6|13966.6|13976.1|13964.1|2
1640964440000|2021-12-31 15:27:20|13976|13964|13973.7|13961.7|13976|13964|13973.6|13961.6|6
1640964460000|2021-12-31 15:27:40|||||||||2
1640964470000|2021-12-31 15:27:50|||||||||1
1640964480000|2021-12-31 15:28:00|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|11
1640964490000|2021-12-31 15:28:10|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|8
1640964500000|2021-12-31 15:28:20|13976.2|13964.2|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|3
1640964510000|2021-12-31 15:28:30|||||||||1
1640964520000|2021-12-31 15:28:40|||||||||1
1640964530000|2021-12-31 15:28:50|13974.9|13962.9|13973.6|13961.6|13974.9|13962.9|13973.6|13961.6|2
1640964540000|2021-12-31 15:29:00|13976.1|13964.1|13977.4|13965.4|13977.4|13965.4|13976.1|13964.1|5
1640964550000|2021-12-31 15:29:10|13978.6|13966.6|13979.9|13967.9|13979.9|13967.9|13978.6|13966.6|2
1640964560000|2021-12-31 15:29:20|||||||||3
1640964570000|2021-12-31 15:29:30|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|1
1640964580000|2021-12-31 15:29:40|13988.6|13976.6|13992.3|13980.3|13992.3|13980.3|13988.6|13976.6|13
1640964590000|2021-12-31 15:29:50|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|13992.3|13980.3|4
1640964600000|2021-12-31 15:30:00|13992.3|13980.3|13988.7|13976.7|13992.3|13980.3|13988.7|13976.7|10
1640964620000|2021-12-31 15:30:20|13991.1|13979.1|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|27
1640964630000|2021-12-31 15:30:30|13994.8|13982.8|13997.3|13985.3|13997.3|13985.3|13994.8|13982.8|4
1640964640000|2021-12-31 15:30:40|13996.1|13984.1|13997.3|13985.3|13997.3|13985.3|13996.1|13984.1|12
1640964650000|2021-12-31 15:30:50|13997.4|13985.4|13998.6|13986.6|13998.6|13986.6|13997.3|13985.3|6
1640964660000|2021-12-31 15:31:00|||||||||5
1640964670000|2021-12-31 15:31:10|13999.8|13987.8|13996.1|13984.1|13999.8|13987.8|13996.1|13984.1|3
1640964680000|2021-12-31 15:31:20|13994.9|13982.9|13992.4|13980.4|13994.9|13982.9|13991.1|13979.1|9
1640964690000|2021-12-31 15:31:30|13991.1|13979.1|13992.4|13980.4|13993.6|13981.6|13991.1|13979.1|5
1640964710000|2021-12-31 15:31:50|||||||||4
1640964720000|2021-12-31 15:32:00|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|1
1640964730000|2021-12-31 15:32:10|||||||||1
1640964740000|2021-12-31 15:32:20|13988.8|13976.8|13987.4|13975.4|13988.8|13976.8|13987.4|13975.4|18
1640964750000|2021-12-31 15:32:30|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|0
1640964770000|2021-12-31 15:32:50|||||||||4
1640964780000|2021-12-31 15:33:00|13989.9|13977.9|13991.2|13979.2|13991.2|13979.2|13989.9|13977.9|7
1640964790000|2021-12-31 15:33:10|||||||||1
1640964800000|2021-12-31 15:33:20|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|2
1640964810000|2021-12-31 15:33:30|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|2
1640964820000|2021-12-31 15:33:40|13993.7|13981.7|13996.2|13984.2|13996.2|13984.2|13993.7|13981.7|21
1640964830000|2021-12-31 15:33:50|||||||||6
1640964840000|2021-12-31 15:34:00|13995|13983|13991.3|13979.3|13995|13983|13991.3|13979.3|7
1640964850000|2021-12-31 15:34:10|||||||||1
1640964860000|2021-12-31 15:34:20|||||||||2
1640964870000|2021-12-31 15:34:30|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|10
1640964880000|2021-12-31 15:34:40|13992.5|13980.5|13993.8|13981.8|13993.8|13981.8|13992.5|13980.5|3
1640964890000|2021-12-31 15:34:50|13996.3|13984.3|13996.3|13984.3|13996.3|13984.3|13996.3|13984.3|14
1640964900000|2021-12-31 15:35:00|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|6
1640964910000|2021-12-31 15:35:10|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|2
1640964920000|2021-12-31 15:35:20|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|4
1640964930000|2021-12-31 15:35:30|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|6
1640964940000|2021-12-31 15:35:40|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|5
1640964950000|2021-12-31 15:35:50|||||||||3
1640964960000|2021-12-31 15:36:00|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|14
1640964970000|2021-12-31 15:36:10|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|21
1640964980000|2021-12-31 15:36:20|13986.3|13974.3|13987.6|13975.6|13987.6|13975.6|13986.3|13974.3|4
1640964990000|2021-12-31 15:36:30|13988.8|13976.8|13987.6|13975.6|13988.8|13976.8|13987.6|13975.6|3
1640965000000|2021-12-31 15:36:40|13990|13978|13990|13978|13990.1|13978.1|13988.8|13976.8|24
1640965010000|2021-12-31 15:36:50|13988.7|13976.7|13988.7|13976.7|13990|13978|13987.5|13975.5|12
1640965020000|2021-12-31 15:37:00|13987.5|13975.5|13990|13978|13990|13978|13986.2|13974.2|18
1640965030000|2021-12-31 15:37:10|||||||||1
1640965040000|2021-12-31 15:37:20|||||||||1
1640965050000|2021-12-31 15:37:30|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13
1640965060000|2021-12-31 15:37:40|||||||||2
1640965070000|2021-12-31 15:37:50|13986.2|13974.2|13988.7|13976.7|13988.7|13976.7|13986.2|13974.2|8
1640965080000|2021-12-31 15:38:00|13987.5|13975.5|13986.3|13974.3|13987.5|13975.5|13986.3|13974.3|6
1640965090000|2021-12-31 15:38:10|||||||||9
1640965100000|2021-12-31 15:38:20|||||||||3
1640965110000|2021-12-31 15:38:30|13987.5|13975.5|13986.3|13974.3|13987.5|13975.5|13986.3|13974.3|4
1640965120000|2021-12-31 15:38:40|||||||||2
1640965130000|2021-12-31 15:38:50|13987.5|13975.5|13987.6|13975.6|13988.8|13976.8|13987.5|13975.5|7
1640965140000|2021-12-31 15:39:00|||||||||2
1640965150000|2021-12-31 15:39:10|||||||||2
1640965170000|2021-12-31 15:39:30|||||||||1
1640965190000|2021-12-31 15:39:50|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|1
1640965200000|2021-12-31 15:40:00|13986.4|13974.4|13983.8|13971.8|13986.4|13974.4|13983.8|13971.8|4
1640965210000|2021-12-31 15:40:10|||||||||5
1640965230000|2021-12-31 15:40:30|13985.1|13973.1|13986.3|13974.3|13986.3|13974.3|13985.1|13973.1|12
1640965240000|2021-12-31 15:40:40|||||||||2
1640965250000|2021-12-31 15:40:50|13988.8|13976.8|13991.3|13979.3|13991.3|13979.3|13988.8|13976.8|3
1640965260000|2021-12-31 15:41:00|||||||||15
1640965270000|2021-12-31 15:41:10|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|5
1640965290000|2021-12-31 15:41:30|13996.3|13984.3|13995.1|13983.1|13996.3|13984.3|13995.1|13983.1|6
1640965300000|2021-12-31 15:41:40|||||||||1
1640965310000|2021-12-31 15:41:50|13993.9|13981.9|13996.3|13984.3|13996.3|13984.3|13993.9|13981.9|2
1640965320000|2021-12-31 15:42:00|13995.1|13983.1|13993.9|13981.9|13996.3|13984.3|13993.9|13981.9|7
1640965330000|2021-12-31 15:42:10|13993.8|13981.8|13992.6|13980.6|13993.8|13981.8|13992.6|13980.6|1
1640965340000|2021-12-31 15:42:20|13991.3|13979.3|13992.6|13980.6|13992.6|13980.6|13991.3|13979.3|2
1640965350000|2021-12-31 15:42:30|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|0
1640965360000|2021-12-31 15:42:40|13992.6|13980.6|13991.3|13979.3|13992.6|13980.6|13991.3|13979.3|2
1640965370000|2021-12-31 15:42:50|13990.1|13978.1|13991.3|13979.3|13991.3|13979.3|13988.8|13976.8|8
1640965380000|2021-12-31 15:43:00|13990.1|13978.1|13988.9|13976.9|13991.3|13979.3|13988.8|13976.8|9
1640965390000|2021-12-31 15:43:10|13990.1|13978.1|13992.6|13980.6|13992.6|13980.6|13990.1|13978.1|4
1640965400000|2021-12-31 15:43:20|13990.1|13978.1|13991.3|13979.3|13991.3|13979.3|13990|13978|17
1640965410000|2021-12-31 15:43:30|13990|13978|13991.3|13979.3|13991.3|13979.3|13990|13978|6
1640965420000|2021-12-31 15:43:40|||||||||12
1640965430000|2021-12-31 15:43:50|13990|13978|13990|13978|13990|13978|13990|13978|2
1640965440000|2021-12-31 15:44:00|13988.8|13976.8|13988.8|13976.8|13990|13978|13988.8|13976.8|2
1640965450000|2021-12-31 15:44:10|13990|13978|13991.3|13979.3|13991.3|13979.3|13990|13978|1
1640965480000|2021-12-31 15:44:40|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|11
1640965490000|2021-12-31 15:44:50|||||||||1
1640965500000|2021-12-31 15:45:00|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|4
1640965510000|2021-12-31 15:45:10|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|1
1640965520000|2021-12-31 15:45:20|||||||||1
1640965530000|2021-12-31 15:45:30|13987.5|13975.5|13988.9|13976.9|13988.9|13976.9|13987.5|13975.5|16
1640965550000|2021-12-31 15:45:50|||||||||5
1640965580000|2021-12-31 15:46:20|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|12
1640965590000|2021-12-31 15:46:30|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|2
1640965600000|2021-12-31 15:46:40|||||||||2
1640965630000|2021-12-31 15:47:10|||||||||2
1640965640000|2021-12-31 15:47:20|13995.2|13983.2|13995.1|13983.1|13995.2|13983.2|13993.9|13981.9|6
1640965650000|2021-12-31 15:47:30|13995.2|13983.2|13993.9|13981.9|13995.2|13983.2|13993.9|13981.9|3
1640965660000|2021-12-31 15:47:40|||||||||2
1640965680000|2021-12-31 15:48:00|13996.3|13984.3|14000.1|13988.1|14000.1|13988.1|13996.3|13984.3|49
1640965690000|2021-12-31 15:48:10|13996.3|13984.3|13993.9|13981.9|13996.4|13984.4|13993.9|13981.9|9
1640965700000|2021-12-31 15:48:20|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|1
1640965710000|2021-12-31 15:48:30|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|1
1640965720000|2021-12-31 15:48:40|13991.4|13979.4|13991.3|13979.3|13991.4|13979.4|13991.3|13979.3|1
1640965730000|2021-12-31 15:48:50|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|0
1640965750000|2021-12-31 15:49:10|13989|13977|13989|13977|13989|13977|13989|13977|8
1640965760000|2021-12-31 15:49:20|13988.9|13976.9|13991.4|13979.4|13991.4|13979.4|13988.9|13976.9|16
1640965770000|2021-12-31 15:49:30|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|1
1640965790000|2021-12-31 15:49:50|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|1
1640965800000|2021-12-31 15:50:00|13986.4|13974.4|13988.9|13976.9|13990.1|13978.1|13986.4|13974.4|8
1640965810000|2021-12-31 15:50:10|||||||||5
1640965830000|2021-12-31 15:50:30|||||||||1
1640965850000|2021-12-31 15:50:50|13990.1|13978.1|13990.1|13978.1|13991.4|13979.4|13990.1|13978.1|4
1640965860000|2021-12-31 15:51:00|13990.2|13978.2|13991.4|13979.4|13991.4|13979.4|13990.1|13978.1|3
1640965870000|2021-12-31 15:51:10|13990.1|13978.1|13991.4|13979.4|13991.4|13979.4|13990.1|13978.1|6
1640965890000|2021-12-31 15:51:30|13991.3|13979.3|13988.9|13976.9|13991.3|13979.3|13988.9|13976.9|11
1640965910000|2021-12-31 15:51:50|13987.6|13975.6|13987.7|13975.7|13987.7|13975.7|13987.6|13975.6|7
1640965920000|2021-12-31 15:52:00|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|2
1640965940000|2021-12-31 15:52:20|||||||||3
1640965950000|2021-12-31 15:52:30|13990.2|13978.2|13988.9|13976.9|13990.2|13978.2|13988.9|13976.9|3
1640965960000|2021-12-31 15:52:40|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|1
1640965970000|2021-12-31 15:52:50|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|5
1640965980000|2021-12-31 15:53:00|13985.2|13973.2|13985.2|13973.2|13986.4|13974.4|13985.2|13973.2|6
1640965990000|2021-12-31 15:53:10|||||||||1
1640966000000|2021-12-31 15:53:20|||||||||2
1640966010000|2021-12-31 15:53:30|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|0
1640966020000|2021-12-31 15:53:40|13985.2|13973.2|13983.9|13971.9|13985.2|13973.2|13983.9|13971.9|3
1640966030000|2021-12-31 15:53:50|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|4
1640966040000|2021-12-31 15:54:00|||||||||2
1640966050000|2021-12-31 15:54:10|||||||||1
1640966070000|2021-12-31 15:54:30|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|7
1640966080000|2021-12-31 15:54:40|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|38
1640966090000|2021-12-31 15:54:50|||||||||2
1640966100000|2021-12-31 15:55:00|||||||||4
1640966110000|2021-12-31 15:55:10|13981.4|13969.4|13983.9|13971.9|13983.9|13971.9|13981.4|13969.4|27
1640966120000|2021-12-31 15:55:20|13986.4|13974.4|13986.4|13974.4|13988.9|13976.9|13986.4|13974.4|12
1640966130000|2021-12-31 15:55:30|13987.6|13975.6|13987.6|13975.6|13987.6|13975.6|13987.6|13975.6|2
1640966150000|2021-12-31 15:55:50|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|0
1640966160000|2021-12-31 15:56:00|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|19
1640966170000|2021-12-31 15:56:10|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|0
1640966200000|2021-12-31 15:56:40|||||||||2
1640966220000|2021-12-31 15:57:00|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13
1640966230000|2021-12-31 15:57:10|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|8
1640966240000|2021-12-31 15:57:20|13986.4|13974.4|13985.1|13973.1|13986.4|13974.4|13985.1|13973.1|7
1640966250000|2021-12-31 15:57:30|13983.9|13971.9|13982.7|13970.7|13983.9|13971.9|13982.7|13970.7|6
1640966260000|2021-12-31 15:57:40|13981.5|13969.5|13983.9|13971.9|13983.9|13971.9|13981.5|13969.5|2
1640966270000|2021-12-31 15:57:50|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|2
1640966280000|2021-12-31 15:58:00|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|0
1640966310000|2021-12-31 15:58:30|||||||||2
1640966320000|2021-12-31 15:58:40|||||||||5
1640966330000|2021-12-31 15:58:50|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|1
1640966340000|2021-12-31 15:59:00|||||||||1
1640966350000|2021-12-31 15:59:10|||||||||1
1640966370000|2021-12-31 15:59:30|||||||||1
1640966380000|2021-12-31 15:59:40|||||||||2
1640966390000|2021-12-31 15:59:50|13981.4|13969.4|13982.7|13970.7|13983.9|13971.9|13981.4|13969.4|4
1640966400000|2021-12-31 16:00:00|13984|13972|13984|13972|13984|13972|13984|13972|0
1640966410000|2021-12-31 16:00:10|||||||||2
1640966420000|2021-12-31 16:00:20|||||||||1
1640966430000|2021-12-31 16:00:30|13981.5|13969.5|13984|13972|13984|13972|13981.5|13969.5|15
1640966440000|2021-12-31 16:00:40|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|0
1640966450000|2021-12-31 16:00:50|13984|13972|13982.7|13970.7|13984|13972|13982.7|13970.7|2
1640966460000|2021-12-31 16:01:00|13984|13972|13984|13972|13984|13972|13984|13972|1
1640966470000|2021-12-31 16:01:10|13982.7|13970.7|13984|13972|13984|13972|13982.7|13970.7|2
1640966480000|2021-12-31 16:01:20|||||||||1
1640966490000|2021-12-31 16:01:30|||||||||2
1640966510000|2021-12-31 16:01:50|||||||||4
1640966520000|2021-12-31 16:02:00|||||||||1
1640966530000|2021-12-31 16:02:10|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13985.2|13973.2|18
1640966540000|2021-12-31 16:02:20|||||||||3
1640966560000|2021-12-31 16:02:40|13989|13977|13987.8|13975.8|13989|13977|13987.8|13975.8|10
1640966570000|2021-12-31 16:02:50|13987.7|13975.7|13986.5|13974.5|13987.7|13975.7|13986.5|13974.5|3
1640966580000|2021-12-31 16:03:00|||||||||1
1640966590000|2021-12-31 16:03:10|||||||||1
1640966610000|2021-12-31 16:03:30|||||||||2
1640966620000|2021-12-31 16:03:40|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|2
1640966630000|2021-12-31 16:03:50|||||||||1
1640966640000|2021-12-31 16:04:00|13986.5|13974.5|13987.8|13975.8|13987.8|13975.8|13986.5|13974.5|11
1640966660000|2021-12-31 16:04:20|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|0
1640966670000|2021-12-31 16:04:30|||||||||1
1640966680000|2021-12-31 16:04:40|13984|13972|13981.5|13969.5|13984|13972|13981.5|13969.5|11
1640966700000|2021-12-31 16:05:00|13979|13967|13976.5|13964.5|13979|13967|13976.5|13964.5|51
1640966730000|2021-12-31 16:05:30|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|12
1640966740000|2021-12-31 16:05:40|13975.2|13963.2|13974|13962|13976.5|13964.5|13974|13962|9
1640966750000|2021-12-31 16:05:50|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|10
1640966760000|2021-12-31 16:06:00|||||||||3
1640966780000|2021-12-31 16:06:20|||||||||2
1640966790000|2021-12-31 16:06:30|||||||||1
1640966800000|2021-12-31 16:06:40|||||||||1
1640966810000|2021-12-31 16:06:50|||||||||1
1640966820000|2021-12-31 16:07:00|13975.3|13963.3|13976.5|13964.5|13976.5|13964.5|13975.3|13963.3|9
1640966830000|2021-12-31 16:07:10|13976.6|13964.6|13979|13967|13979|13967|13976.6|13964.6|9
1640966840000|2021-12-31 16:07:20|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|5
1640966850000|2021-12-31 16:07:30|||||||||2
1640966860000|2021-12-31 16:07:40|13979|13967|13979|13967|13979|13967|13979|13967|0
1640966870000|2021-12-31 16:07:50|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|3
1640966880000|2021-12-31 16:08:00|||||||||1
1640966890000|2021-12-31 16:08:10|13976.5|13964.5|13977.8|13965.8|13977.8|13965.8|13976.5|13964.5|14
1640966900000|2021-12-31 16:08:20|13979|13967|13979|13967|13979|13967|13977.8|13965.8|4
1640966910000|2021-12-31 16:08:30|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|0
1640966940000|2021-12-31 16:09:00|13976.6|13964.6|13977.8|13965.8|13977.8|13965.8|13976.6|13964.6|2
1640966950000|2021-12-31 16:09:10|||||||||11
1640966960000|2021-12-31 16:09:20|13979|13967|13979|13967|13981.5|13969.5|13979|13967|12
1640966970000|2021-12-31 16:09:30|||||||||1
1640966980000|2021-12-31 16:09:40|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|8
1640966990000|2021-12-31 16:09:50|||||||||5
1640967000000|2021-12-31 16:10:00|13979|13967|13976.6|13964.6|13979|13967|13976.6|13964.6|8
1640967010000|2021-12-31 16:10:10|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|3
1640967020000|2021-12-31 16:10:20|||||||||2
1640967030000|2021-12-31 16:10:30|13979|13967|13979|13967|13979|13967|13978.9|13966.9|15
1640967050000|2021-12-31 16:10:50|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|23
1640967060000|2021-12-31 16:11:00|13979|13967|13976.4|13964.4|13979|13967|13976.4|13964.4|14
1640967070000|2021-12-31 16:11:10|13974|13962|13973.9|13961.9|13974|13962|13973.9|13961.9|6
1640967080000|2021-12-31 16:11:20|13974|13962|13974|13962|13974|13962|13974|13962|12
1640967090000|2021-12-31 16:11:30|13975.2|13963.2|13974|13962|13975.2|13963.2|13974|13962|5
1640967100000|2021-12-31 16:11:40|||||||||1
1640967110000|2021-12-31 16:11:50|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|5
1640967120000|2021-12-31 16:12:00|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|4
1640967130000|2021-12-31 16:12:10|||||||||1
1640967140000|2021-12-31 16:12:20|13975.2|13963.2|13975.2|13963.2|13976.5|13964.5|13974|13962|6
1640967150000|2021-12-31 16:12:30|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|15
1640967160000|2021-12-31 16:12:40|||||||||6
1640967170000|2021-12-31 16:12:50|||||||||6
1640967180000|2021-12-31 16:13:00|||||||||1
1640967190000|2021-12-31 16:13:10|||||||||4
1640967200000|2021-12-31 16:13:20|13979|13967|13976.5|13964.5|13979|13967|13976.5|13964.5|3
1640967210000|2021-12-31 16:13:30|13979|13967|13979|13967|13979|13967|13979|13967|15
1640967220000|2021-12-31 16:13:40|13977.7|13965.7|13979|13967|13980.3|13968.3|13977.7|13965.7|14
1640967240000|2021-12-31 16:14:00|13977.8|13965.8|13977.7|13965.7|13979|13967|13977.7|13965.7|1
1640967250000|2021-12-31 16:14:10|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|0
1640967260000|2021-12-31 16:14:20|13979|13967|13979|13967|13979|13967|13979|13967|3
1640967270000|2021-12-31 16:14:30|13978.9|13966.9|13979|13967|13979|13967|13977.8|13965.8|28
1640967280000|2021-12-31 16:14:40|||||||||1
1640967290000|2021-12-31 16:14:50|13977.7|13965.7|13976.5|13964.5|13977.7|13965.7|13976.5|13964.5|1
1640967300000|2021-12-31 16:15:00|||||||||12
1640967310000|2021-12-31 16:15:10|||||||||16
1640967330000|2021-12-31 16:15:30|||||||||1
1640967340000|2021-12-31 16:15:40|||||||||3
1640967370000|2021-12-31 16:16:10|13976.4|13964.4|13976.5|13964.5|13976.5|13964.5|13976.4|13964.4|2
1640967400000|2021-12-31 16:16:40|13975.3|13963.3|13975.2|13963.2|13975.3|13963.3|13975.2|13963.2|3
1640967410000|2021-12-31 16:16:50|13975.3|13963.3|13975.3|13963.3|13976.5|13964.5|13975.3|13963.3|4
1640967420000|2021-12-31 16:17:00|13975.2|13963.2|13976.5|13964.5|13976.5|13964.5|13975.2|13963.2|0
1640967430000|2021-12-31 16:17:10|||||||||3
1640967440000|2021-12-31 16:17:20|||||||||1
1640967450000|2021-12-31 16:17:30|||||||||2
1640967460000|2021-12-31 16:17:40|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13
1640967470000|2021-12-31 16:17:50|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|4
1640967480000|2021-12-31 16:18:00|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|10
1640967490000|2021-12-31 16:18:10|||||||||3
1640967500000|2021-12-31 16:18:20|||||||||3
1640967520000|2021-12-31 16:18:40|||||||||1
1640967530000|2021-12-31 16:18:50|||||||||1
1640967540000|2021-12-31 16:19:00|||||||||2
1640967550000|2021-12-31 16:19:10|||||||||1
1640967560000|2021-12-31 16:19:20|||||||||1
1640967570000|2021-12-31 16:19:30|||||||||1
1640967580000|2021-12-31 16:19:40|||||||||1
1640967590000|2021-12-31 16:19:50|||||||||2
1640967600000|2021-12-31 16:20:00|||||||||3
1640967620000|2021-12-31 16:20:20|||||||||1
1640967630000|2021-12-31 16:20:30|13979.1|13967.1|13986.6|13974.6|13986.6|13974.6|13979.1|13967.1|22
1640967640000|2021-12-31 16:20:40|||||||||8
1640967660000|2021-12-31 16:21:00|||||||||1
1640967670000|2021-12-31 16:21:10|||||||||13
1640967680000|2021-12-31 16:21:20|13990.4|13978.4|13991.6|13979.6|13991.6|13979.6|13990.4|13978.4|2
1640967690000|2021-12-31 16:21:30|13992.9|13980.9|13994.2|13982.2|13994.2|13982.2|13992.9|13980.9|2
1640967700000|2021-12-31 16:21:40|13996.6|13984.6|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|6
1640967710000|2021-12-31 16:21:50|||||||||4
1640967720000|2021-12-31 16:22:00|13994.2|13982.2|13996.7|13984.7|13996.7|13984.7|13994.2|13982.2|14
1640967730000|2021-12-31 16:22:10|13999.2|13987.2|13995.4|13983.4|13999.2|13987.2|13995.4|13983.4|4
1640967740000|2021-12-31 16:22:20|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|4
1640967750000|2021-12-31 16:22:30|||||||||2
1640967760000|2021-12-31 16:22:40|||||||||1
1640967770000|2021-12-31 16:22:50|||||||||1
1640967780000|2021-12-31 16:23:00|13995.4|13983.4|13996.7|13984.7|13996.7|13984.7|13994.2|13982.2|13
1640967810000|2021-12-31 16:23:30|13997.9|13985.9|13997.9|13985.9|13999.2|13987.2|13997.9|13985.9|7
1640967820000|2021-12-31 16:23:40|||||||||1
1640967830000|2021-12-31 16:23:50|13996.7|13984.7|13994.2|13982.2|13996.7|13984.7|13991.7|13979.7|22
1640967840000|2021-12-31 16:24:00|13996.7|13984.7|13997.9|13985.9|13997.9|13985.9|13996.7|13984.7|7
1640967850000|2021-12-31 16:24:10|13999.1|13987.1|13996.7|13984.7|14001.7|13989.7|13996.7|13984.7|8
1640967860000|2021-12-31 16:24:20|13997.9|13985.9|13997.9|13985.9|13999.1|13987.1|13996.7|13984.7|2
1640967870000|2021-12-31 16:24:30|||||||||1
1640967880000|2021-12-31 16:24:40|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|7
1640967890000|2021-12-31 16:24:50|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|7
1640967900000|2021-12-31 16:25:00|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|3
1640967910000|2021-12-31 16:25:10|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|4
1640967920000|2021-12-31 16:25:20|||||||||1
1640967930000|2021-12-31 16:25:30|13992.9|13980.9|13992.9|13980.9|13992.9|13980.9|13992.9|13980.9|1
1640967940000|2021-12-31 16:25:40|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|0
1640967950000|2021-12-31 16:25:50|||||||||2
1640967980000|2021-12-31 16:26:20|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|3
1640968010000|2021-12-31 16:26:50|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|3
1640968020000|2021-12-31 16:27:00|||||||||2
1640968030000|2021-12-31 16:27:10|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|3
1640968040000|2021-12-31 16:27:20|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|6
1640968050000|2021-12-31 16:27:30|||||||||2
1640968070000|2021-12-31 16:27:50|||||||||1
1640968090000|2021-12-31 16:28:10|||||||||1
1640968100000|2021-12-31 16:28:20|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|1
1640968110000|2021-12-31 16:28:30|||||||||19
1640968130000|2021-12-31 16:28:50|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|4
1640968140000|2021-12-31 16:29:00|||||||||3
1640968150000|2021-12-31 16:29:10|13990.5|13978.5|13990.4|13978.4|13991.7|13979.7|13990.4|13978.4|8
1640968160000|2021-12-31 16:29:20|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|0
1640968170000|2021-12-31 16:29:30|||||||||5
1640968200000|2021-12-31 16:30:00|||||||||3
1640968210000|2021-12-31 16:30:10|13996.6|13984.6|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|35
1640968230000|2021-12-31 16:30:30|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|8
1640968240000|2021-12-31 16:30:40|13998|13986|13998|13986|13998|13986|13996.7|13984.7|5
1640968250000|2021-12-31 16:30:50|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|1
1640968260000|2021-12-31 16:31:00|13995.4|13983.4|13994.2|13982.2|13995.4|13983.4|13994.2|13982.2|7
1640968280000|2021-12-31 16:31:20|||||||||1
1640968290000|2021-12-31 16:31:30|13995.4|13983.4|13995.5|13983.5|13995.5|13983.5|13995.4|13983.4|6
1640968300000|2021-12-31 16:31:40|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|6
1640968310000|2021-12-31 16:31:50|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13995.4|13983.4|12
1640968320000|2021-12-31 16:32:00|13999.1|13987.1|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|5
1640968330000|2021-12-31 16:32:10|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|14000.4|13988.4|2
1640968340000|2021-12-31 16:32:20|14000.4|13988.4|13999.2|13987.2|14001.6|13989.6|13999.2|13987.2|8
1640968350000|2021-12-31 16:32:30|13999.1|13987.1|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|1
1640968360000|2021-12-31 16:32:40|13999.1|13987.1|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|5
1640968370000|2021-12-31 16:32:50|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|0
1640968380000|2021-12-31 16:33:00|13999.1|13987.1|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|1
1640968390000|2021-12-31 16:33:10|13999.1|13987.1|13999.1|13987.1|13999.2|13987.2|13999.1|13987.1|0
1640968410000|2021-12-31 16:33:30|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|2
1640968420000|2021-12-31 16:33:40|13999.1|13987.1|13996.6|13984.6|13999.1|13987.1|13996.6|13984.6|6
1640968440000|2021-12-31 16:34:00|13996.7|13984.7|13997.9|13985.9|13999.2|13987.2|13996.7|13984.7|38
1640968450000|2021-12-31 16:34:10|||||||||1
1640968470000|2021-12-31 16:34:30|13999.1|13987.1|13999.1|13987.1|14000.4|13988.4|13999.1|13987.1|5
1640968480000|2021-12-31 16:34:40|||||||||1
1640968490000|2021-12-31 16:34:50|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|2
1640968500000|2021-12-31 16:35:00|13999.1|13987.1|13999.1|13987.1|13999.1|13987.1|13999.1|13987.1|0
1640968510000|2021-12-31 16:35:10|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|22
1640968520000|2021-12-31 16:35:20|13996.6|13984.6|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|3
1640968540000|2021-12-31 16:35:40|13996.6|13984.6|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|2
1640968550000|2021-12-31 16:35:50|||||||||2
1640968570000|2021-12-31 16:36:10|||||||||2
1640968580000|2021-12-31 16:36:20|||||||||3
1640968600000|2021-12-31 16:36:40|13997.9|13985.9|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|10
1640968620000|2021-12-31 16:37:00|||||||||2
1640968630000|2021-12-31 16:37:10|||||||||1
1640968640000|2021-12-31 16:37:20|||||||||6
1640968650000|2021-12-31 16:37:30|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|6
1640968660000|2021-12-31 16:37:40|13999.1|13987.1|13996.7|13984.7|13999.1|13987.1|13996.7|13984.7|1
1640968670000|2021-12-31 16:37:50|13996.6|13984.6|13994.1|13982.1|13996.6|13984.6|13992.9|13980.9|21
1640968680000|2021-12-31 16:38:00|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|15
1640968690000|2021-12-31 16:38:10|13995.4|13983.4|13996.6|13984.6|13996.6|13984.6|13995.4|13983.4|10
1640968700000|2021-12-31 16:38:20|13995.4|13983.4|13994.1|13982.1|13995.4|13983.4|13994.1|13982.1|6
1640968710000|2021-12-31 16:38:30|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|11
1640968720000|2021-12-31 16:38:40|||||||||7
1640968730000|2021-12-31 16:38:50|13996.6|13984.6|13995.4|13983.4|13996.6|13984.6|13995.4|13983.4|45
1640968740000|2021-12-31 16:39:00|13994.1|13982.1|13996.6|13984.6|13996.6|13984.6|13994.1|13982.1|4
1640968760000|2021-12-31 16:39:20|13997.9|13985.9|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|14
1640968770000|2021-12-31 16:39:30|||||||||2
1640968780000|2021-12-31 16:39:40|||||||||1
1640968790000|2021-12-31 16:39:50|||||||||1
1640968800000|2021-12-31 16:40:00|||||||||1
1640968810000|2021-12-31 16:40:10|||||||||2
1640968820000|2021-12-31 16:40:20|13996.7|13984.7|13999.1|13987.1|13999.1|13987.1|13996.7|13984.7|16
1640968830000|2021-12-31 16:40:30|||||||||1
1640968840000|2021-12-31 16:40:40|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|12
1640968850000|2021-12-31 16:40:50|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|1
1640968860000|2021-12-31 16:41:00|14001.6|13989.6|14001.7|13989.7|14001.7|13989.7|14000.4|13988.4|6
1640968870000|2021-12-31 16:41:10|||||||||3
1640968890000|2021-12-31 16:41:30|14000.4|13988.4|13999.2|13987.2|14000.4|13988.4|13999.2|13987.2|4
1640968900000|2021-12-31 16:41:40|13996.7|13984.7|13999.2|13987.2|13999.2|13987.2|13996.7|13984.7|17
1640968910000|2021-12-31 16:41:50|||||||||3
1640968920000|2021-12-31 16:42:00|13996.8|13984.8|13999.2|13987.2|13999.2|13987.2|13996.8|13984.8|8
1640968930000|2021-12-31 16:42:10|||||||||2
1640968950000|2021-12-31 16:42:30|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|2
1640968960000|2021-12-31 16:42:40|||||||||4
1640968970000|2021-12-31 16:42:50|||||||||1
1640968990000|2021-12-31 16:43:10|||||||||1
1640969000000|2021-12-31 16:43:20|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|8
1640969010000|2021-12-31 16:43:30|||||||||1
1640969020000|2021-12-31 16:43:40|||||||||1
1640969030000|2021-12-31 16:43:50|||||||||1
1640969040000|2021-12-31 16:44:00|||||||||1
1640969050000|2021-12-31 16:44:10|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|3
1640969060000|2021-12-31 16:44:20|||||||||5
1640969070000|2021-12-31 16:44:30|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|3
1640969080000|2021-12-31 16:44:40|14000.5|13988.5|13999.3|13987.3|14000.5|13988.5|13999.3|13987.3|4
1640969090000|2021-12-31 16:44:50|13999.2|13987.2|13999.2|13987.2|13999.3|13987.3|13999.2|13987.2|15
1640969100000|2021-12-31 16:45:00|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|3
1640969110000|2021-12-31 16:45:10|||||||||2
1640969120000|2021-12-31 16:45:20|||||||||2
1640969140000|2021-12-31 16:45:40|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|3
1640969150000|2021-12-31 16:45:50|13998|13986|13998.1|13986.1|13999.3|13987.3|13998|13986|10
1640969160000|2021-12-31 16:46:00|13999.3|13987.3|13998.1|13986.1|13999.3|13987.3|13998.1|13986.1|2
1640969170000|2021-12-31 16:46:10|13998|13986|13998|13986|13998.1|13986.1|13996.8|13984.8|15
1640969180000|2021-12-31 16:46:20|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|1
1640969200000|2021-12-31 16:46:40|||||||||2
1640969210000|2021-12-31 16:46:50|13998|13986|13999.3|13987.3|13999.3|13987.3|13998|13986|13
1640969220000|2021-12-31 16:47:00|||||||||1
1640969250000|2021-12-31 16:47:30|||||||||2
1640969260000|2021-12-31 16:47:40|||||||||1
1640969270000|2021-12-31 16:47:50|||||||||1
1640969280000|2021-12-31 16:48:00|||||||||4
1640969290000|2021-12-31 16:48:10|||||||||1
1640969310000|2021-12-31 16:48:30|||||||||2
1640969320000|2021-12-31 16:48:40|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13991.8|13979.8|11
1640969330000|2021-12-31 16:48:50|13994.4|13982.4|13995.6|13983.6|13995.6|13983.6|13994.3|13982.3|24
1640969340000|2021-12-31 16:49:00|13994.3|13982.3|13991.9|13979.9|13994.3|13982.3|13991.9|13979.9|5
1640969350000|2021-12-31 16:49:10|13994.4|13982.4|13993.1|13981.1|13994.4|13982.4|13991.9|13979.9|15
1640969360000|2021-12-31 16:49:20|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|1
1640969370000|2021-12-31 16:49:30|||||||||3
1640969380000|2021-12-31 16:49:40|||||||||5
1640969390000|2021-12-31 16:49:50|||||||||12
1640969410000|2021-12-31 16:50:10|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|4
1640969420000|2021-12-31 16:50:20|13993.1|13981.1|13991.9|13979.9|13994.4|13982.4|13991.9|13979.9|3
1640969430000|2021-12-31 16:50:30|||||||||6
1640969440000|2021-12-31 16:50:40|||||||||1
1640969450000|2021-12-31 16:50:50|||||||||4
1640969460000|2021-12-31 16:51:00|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|11
1640969480000|2021-12-31 16:51:20|13993.2|13981.2|13993.2|13981.2|13994.4|13982.4|13993.2|13981.2|2
1640969490000|2021-12-31 16:51:30|||||||||2
1640969500000|2021-12-31 16:51:40|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|0
1640969510000|2021-12-31 16:51:50|||||||||1
1640969520000|2021-12-31 16:52:00|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|6
1640969530000|2021-12-31 16:52:10|||||||||1
1640969540000|2021-12-31 16:52:20|||||||||3
1640969550000|2021-12-31 16:52:30|||||||||1
1640969560000|2021-12-31 16:52:40|||||||||1
1640969570000|2021-12-31 16:52:50|||||||||2
1640969580000|2021-12-31 16:53:00|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|7
1640969590000|2021-12-31 16:53:10|||||||||1
1640969600000|2021-12-31 16:53:20|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|1
1640969610000|2021-12-31 16:53:30|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|4
1640969620000|2021-12-31 16:53:40|13994.4|13982.4|13994.4|13982.4|13996.9|13984.9|13994.4|13982.4|4
1640969630000|2021-12-31 16:53:50|13991.9|13979.9|13991.9|13979.9|13993.1|13981.1|13991.9|13979.9|5
1640969640000|2021-12-31 16:54:00|13994.4|13982.4|13991.9|13979.9|13994.4|13982.4|13991.9|13979.9|11
1640969650000|2021-12-31 16:54:10|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|2
1640969660000|2021-12-31 16:54:20|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|0
1640969670000|2021-12-31 16:54:30|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|1
1640969690000|2021-12-31 16:54:50|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|3
1640969700000|2021-12-31 16:55:00|13996.8|13984.8|13998.1|13986.1|13999.3|13987.3|13995.6|13983.6|14
1640969710000|2021-12-31 16:55:10|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|0
1640969720000|2021-12-31 16:55:20|||||||||1
1640969730000|2021-12-31 16:55:30|||||||||1
1640969740000|2021-12-31 16:55:40|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|2
1640969750000|2021-12-31 16:55:50|||||||||1
1640969760000|2021-12-31 16:56:00|||||||||1
1640969770000|2021-12-31 16:56:10|||||||||4
1640969790000|2021-12-31 16:56:30|||||||||2
1640969810000|2021-12-31 16:56:50|||||||||3
1640969820000|2021-12-31 16:57:00|||||||||3
1640969830000|2021-12-31 16:57:10|||||||||6
1640969840000|2021-12-31 16:57:20|||||||||3
1640969860000|2021-12-31 16:57:40|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|8
1640969870000|2021-12-31 16:57:50|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|2
1640969880000|2021-12-31 16:58:00|||||||||3
1640969890000|2021-12-31 16:58:10|||||||||3
1640969900000|2021-12-31 16:58:20|||||||||2
1640969910000|2021-12-31 16:58:30|14004.4|13992.4|14004.4|13992.4|14006.9|13994.9|14004.4|13992.4|26
1640969920000|2021-12-31 16:58:40|||||||||2
1640969930000|2021-12-31 16:58:50|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|2
1640969950000|2021-12-31 16:59:10|||||||||1
1640969970000|2021-12-31 16:59:30|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|30
1640969980000|2021-12-31 16:59:40|||||||||4
1640969990000|2021-12-31 16:59:50|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|14005.6|13993.6|33
1640970000000|2021-12-31 17:00:00|14005.6|13993.6|14006.8|13994.8|14006.9|13994.9|14004.4|13992.4|10
1640970010000|2021-12-31 17:00:10|14006.9|13994.9|14004.4|13992.4|14008.1|13996.1|14004.4|13992.4|21
1640970020000|2021-12-31 17:00:20|14002|13990|14004.4|13992.4|14004.4|13992.4|14002|13990|4
1640970030000|2021-12-31 17:00:30|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|10
1640970040000|2021-12-31 17:00:40|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|0
1640970050000|2021-12-31 17:00:50|14005.7|13993.7|14006.9|13994.9|14006.9|13994.9|14005.7|13993.7|0
1640970070000|2021-12-31 17:01:10|14009.4|13997.4|14008.2|13996.2|14009.4|13997.4|14008.2|13996.2|13
1640970080000|2021-12-31 17:01:20|14007|13995|14004.5|13992.5|14007|13995|14004.5|13992.5|6
1640970090000|2021-12-31 17:01:30|||||||||1
1640970100000|2021-12-31 17:01:40|||||||||2
1640970110000|2021-12-31 17:01:50|14003.2|13991.2|14004.5|13992.5|14004.5|13992.5|14003.2|13991.2|2
1640970120000|2021-12-31 17:02:00|||||||||2
1640970140000|2021-12-31 17:02:20|||||||||4
1640970150000|2021-12-31 17:02:30|||||||||3
1640970160000|2021-12-31 17:02:40|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|5
1640970170000|2021-12-31 17:02:50|14007|13995|14004.5|13992.5|14007|13995|14004.5|13992.5|6
1640970180000|2021-12-31 17:03:00|14006.9|13994.9|14008.2|13996.2|14008.2|13996.2|14005.8|13993.8|17
1640970190000|2021-12-31 17:03:10|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|13
1640970200000|2021-12-31 17:03:20|||||||||4
1640970210000|2021-12-31 17:03:30|14002|13990|14002|13990|14002|13990|14002|13990|9
1640970230000|2021-12-31 17:03:50|||||||||1
1640970250000|2021-12-31 17:04:10|||||||||1
1640970270000|2021-12-31 17:04:30|14003.3|13991.3|14004.5|13992.5|14004.5|13992.5|14003.3|13991.3|9
1640970280000|2021-12-31 17:04:40|||||||||4
1640970290000|2021-12-31 17:04:50|||||||||1
1640970300000|2021-12-31 17:05:00|||||||||2
1640970310000|2021-12-31 17:05:10|||||||||2
1640970320000|2021-12-31 17:05:20|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.5|13992.5|0
1640970330000|2021-12-31 17:05:30|||||||||3
1640970350000|2021-12-31 17:05:50|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.5|13992.5|1
1640970360000|2021-12-31 17:06:00|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.5|13992.5|10
1640970370000|2021-12-31 17:06:10|||||||||2
1640970380000|2021-12-31 17:06:20|14002.1|13990.1|14002|13990|14002.1|13990.1|14002|13990|6
1640970400000|2021-12-31 17:06:40|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14003.2|13991.2|13
1640970420000|2021-12-31 17:07:00|||||||||1
1640970430000|2021-12-31 17:07:10|||||||||14
1640970440000|2021-12-31 17:07:20|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|5
1640970450000|2021-12-31 17:07:30|14003.3|13991.3|14004.6|13992.6|14004.6|13992.6|14003.3|13991.3|2
1640970460000|2021-12-31 17:07:40|||||||||4
1640970480000|2021-12-31 17:08:00|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14002.1|13990.1|13
1640970490000|2021-12-31 17:08:10|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|26
1640970500000|2021-12-31 17:08:20|14004.5|13992.5|14003.3|13991.3|14004.5|13992.5|14003.3|13991.3|6
1640970510000|2021-12-31 17:08:30|14002|13990|14002|13990|14002|13990|14002|13990|0
1640970520000|2021-12-31 17:08:40|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|3
1640970530000|2021-12-31 17:08:50|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|10
1640970540000|2021-12-31 17:09:00|||||||||4
1640970550000|2021-12-31 17:09:10|14003.3|13991.3|14004.6|13992.6|14004.6|13992.6|14003.3|13991.3|4
1640970560000|2021-12-31 17:09:20|14004.5|13992.5|14004.6|13992.6|14004.6|13992.6|14004.5|13992.5|2
1640970570000|2021-12-31 17:09:30|14004.5|13992.5|14003.3|13991.3|14004.5|13992.5|14003.3|13991.3|3
1640970580000|2021-12-31 17:09:40|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|1
1640970590000|2021-12-31 17:09:50|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|2
1640970600000|2021-12-31 17:10:00|14002|13990|14002|13990|14002|13990|14002|13990|3
1640970620000|2021-12-31 17:10:20|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|6
1640970630000|2021-12-31 17:10:30|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|0
1640970640000|2021-12-31 17:10:40|14002.1|13990.1|13999.6|13987.6|14002.1|13990.1|13999.6|13987.6|4
1640970650000|2021-12-31 17:10:50|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14
1640970660000|2021-12-31 17:11:00|||||||||1
1640970670000|2021-12-31 17:11:10|14002|13990|14002|13990|14002|13990|14002|13990|1
1640970680000|2021-12-31 17:11:20|||||||||1
1640970690000|2021-12-31 17:11:30|||||||||2
1640970700000|2021-12-31 17:11:40|14000.8|13988.8|13999.6|13987.6|14000.8|13988.8|13999.6|13987.6|1
1640970710000|2021-12-31 17:11:50|||||||||1
1640970730000|2021-12-31 17:12:10|||||||||1
1640970740000|2021-12-31 17:12:20|||||||||1
1640970750000|2021-12-31 17:12:30|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|10
1640970760000|2021-12-31 17:12:40|13997.2|13985.2|13997.1|13985.1|13997.2|13985.2|13997.1|13985.1|1
1640970780000|2021-12-31 17:13:00|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|12
1640970790000|2021-12-31 17:13:10|||||||||3
1640970800000|2021-12-31 17:13:20|||||||||1
1640970810000|2021-12-31 17:13:30|||||||||2
1640970840000|2021-12-31 17:14:00|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|18
1640970860000|2021-12-31 17:14:20|13995.9|13983.9|13995.9|13983.9|13997.1|13985.1|13995.9|13983.9|14
1640970870000|2021-12-31 17:14:30|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|0
1640970890000|2021-12-31 17:14:50|13995.9|13983.9|13997.1|13985.1|13997.1|13985.1|13995.9|13983.9|2
1640970900000|2021-12-31 17:15:00|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13993.4|13981.4|8
1640970910000|2021-12-31 17:15:10|13993.4|13981.4|13994.7|13982.7|13994.7|13982.7|13993.4|13981.4|1
1640970920000|2021-12-31 17:15:20|13992.2|13980.2|13992.2|13980.2|13994.7|13982.7|13992.2|13980.2|6
1640970930000|2021-12-31 17:15:30|||||||||4
1640970940000|2021-12-31 17:15:40|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|2
1640970950000|2021-12-31 17:15:50|13993.4|13981.4|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|4
1640970960000|2021-12-31 17:16:00|13993.4|13981.4|13994.7|13982.7|13994.7|13982.7|13993.4|13981.4|7
1640970970000|2021-12-31 17:16:10|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|6
1640970980000|2021-12-31 17:16:20|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|5
1640970990000|2021-12-31 17:16:30|||||||||2
1640971000000|2021-12-31 17:16:40|13995.9|13983.9|13994.7|13982.7|13995.9|13983.9|13994.7|13982.7|15
1640971010000|2021-12-31 17:16:50|13993.5|13981.5|13994.7|13982.7|13994.7|13982.7|13993.5|13981.5|1
1640971020000|2021-12-31 17:17:00|13995.9|13983.9|13997.2|13985.2|13997.2|13985.2|13995.9|13983.9|7
1640971030000|2021-12-31 17:17:10|||||||||1
1640971050000|2021-12-31 17:17:30|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|3
1640971060000|2021-12-31 17:17:40|||||||||1
1640971070000|2021-12-31 17:17:50|||||||||2
1640971090000|2021-12-31 17:18:10|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|6
1640971100000|2021-12-31 17:18:20|||||||||1
1640971110000|2021-12-31 17:18:30|13996|13984|13996|13984|13996|13984|13996|13984|13
1640971120000|2021-12-31 17:18:40|13994.7|13982.7|13993.5|13981.5|13994.7|13982.7|13993.5|13981.5|9
1640971130000|2021-12-31 17:18:50|13992.2|13980.2|13991|13979|13992.2|13980.2|13989.7|13977.7|5
1640971170000|2021-12-31 17:19:30|||||||||3
1640971180000|2021-12-31 17:19:40|||||||||2
1640971190000|2021-12-31 17:19:50|13992.2|13980.2|13992.3|13980.3|13994.7|13982.7|13992.2|13980.2|11
1640971200000|2021-12-31 17:20:00|13991|13979|13992.3|13980.3|13992.3|13980.3|13989.8|13977.8|5
1640971210000|2021-12-31 17:20:10|13992.2|13980.2|13992.3|13980.3|13992.3|13980.3|13992.2|13980.2|2
1640971220000|2021-12-31 17:20:20|13991|13979|13992.3|13980.3|13992.3|13980.3|13991|13979|2
1640971230000|2021-12-31 17:20:30|||||||||1
1640971260000|2021-12-31 17:21:00|13996|13984|13994.8|13982.8|13996|13984|13994.8|13982.8|5
1640971270000|2021-12-31 17:21:10|13996|13984|13994.8|13982.8|13996|13984|13994.8|13982.8|1
1640971280000|2021-12-31 17:21:20|||||||||3
1640971300000|2021-12-31 17:21:40|13996|13984|13996|13984|13996|13984|13996|13984|3
1640971310000|2021-12-31 17:21:50|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|3
1640971320000|2021-12-31 17:22:00|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|13994.7|13982.7|12
1640971330000|2021-12-31 17:22:10|||||||||2
1640971340000|2021-12-31 17:22:20|||||||||5
1640971360000|2021-12-31 17:22:40|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|8
1640971380000|2021-12-31 17:23:00|13994.7|13982.7|13994.7|13982.7|13994.8|13982.8|13994.7|13982.7|2
1640971390000|2021-12-31 17:23:10|13994.8|13982.8|13994.7|13982.7|13994.8|13982.8|13994.7|13982.7|1
1640971400000|2021-12-31 17:23:20|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|0
1640971410000|2021-12-31 17:23:30|13999.7|13987.7|14002.2|13990.2|14002.3|13990.3|13999.7|13987.7|11
1640971420000|2021-12-31 17:23:40|14001|13989|14002.2|13990.2|14002.2|13990.2|14001|13989|5
1640971430000|2021-12-31 17:23:50|14003.5|13991.5|14004.7|13992.7|14004.7|13992.7|14003.5|13991.5|8
1640971440000|2021-12-31 17:24:00|14002.2|13990.2|13999.8|13987.8|14002.3|13990.3|13999.8|13987.8|15
1640971450000|2021-12-31 17:24:10|13999.7|13987.7|13999.7|13987.7|13999.8|13987.8|13999.7|13987.7|6
1640971460000|2021-12-31 17:24:20|||||||||1
1640971470000|2021-12-31 17:24:30|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|5
1640971480000|2021-12-31 17:24:40|||||||||5
1640971490000|2021-12-31 17:24:50|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|4
1640971500000|2021-12-31 17:25:00|13996|13984|13996|13984|13996|13984|13994.7|13982.7|1
1640971510000|2021-12-31 17:25:10|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|1
1640971520000|2021-12-31 17:25:20|||||||||1
1640971530000|2021-12-31 17:25:30|||||||||4
1640971540000|2021-12-31 17:25:40|||||||||1
1640971550000|2021-12-31 17:25:50|13997.3|13985.3|13994.8|13982.8|13997.3|13985.3|13994.8|13982.8|13
1640971560000|2021-12-31 17:26:00|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|7
1640971570000|2021-12-31 17:26:10|13997.3|13985.3|13996|13984|13997.3|13985.3|13994.8|13982.8|4
1640971580000|2021-12-31 17:26:20|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|1
1640971590000|2021-12-31 17:26:30|||||||||1
1640971600000|2021-12-31 17:26:40|||||||||5
1640971610000|2021-12-31 17:26:50|||||||||1
1640971620000|2021-12-31 17:27:00|13996|13984|13994.8|13982.8|13996|13984|13994.8|13982.8|4
1640971640000|2021-12-31 17:27:20|||||||||2
1640971650000|2021-12-31 17:27:30|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|5
1640971670000|2021-12-31 17:27:50|||||||||1
1640971680000|2021-12-31 17:28:00|13991.1|13979.1|13992.3|13980.3|13992.3|13980.3|13991.1|13979.1|4
1640971690000|2021-12-31 17:28:10|||||||||2
1640971700000|2021-12-31 17:28:20|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|1
1640971710000|2021-12-31 17:28:30|||||||||6
1640971720000|2021-12-31 17:28:40|||||||||8
1640971730000|2021-12-31 17:28:50|13991|13979|13991|13979|13991|13979|13989.8|13977.8|3
1640971740000|2021-12-31 17:29:00|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|5
1640971750000|2021-12-31 17:29:10|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|10
1640971760000|2021-12-31 17:29:20|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|4
1640971770000|2021-12-31 17:29:30|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|4
1640971780000|2021-12-31 17:29:40|13986.1|13974.1|13982.3|13970.3|13987.3|13975.3|13982.3|13970.3|11
1640971790000|2021-12-31 17:29:50|13983.6|13971.6|13982.3|13970.3|13983.6|13971.6|13982.3|13970.3|4
1640971810000|2021-12-31 17:30:10|13982.4|13970.4|13983.6|13971.6|13983.6|13971.6|13982.4|13970.4|3
1640971820000|2021-12-31 17:30:20|13982.3|13970.3|13982.3|13970.3|13983.6|13971.6|13982.3|13970.3|2
1640971840000|2021-12-31 17:30:40|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|1
1640971850000|2021-12-31 17:30:50|||||||||1
1640971860000|2021-12-31 17:31:00|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640971870000|2021-12-31 17:31:10|||||||||2
1640971880000|2021-12-31 17:31:20|||||||||2
1640971890000|2021-12-31 17:31:30|||||||||1
1640971900000|2021-12-31 17:31:40|||||||||1
1640971910000|2021-12-31 17:31:50|||||||||11
1640971920000|2021-12-31 17:32:00|||||||||2
1640971930000|2021-12-31 17:32:10|13982.4|13970.4|13984.8|13972.8|13984.8|13972.8|13982.3|13970.3|2
1640971940000|2021-12-31 17:32:20|13982.3|13970.3|13982.3|13970.3|13982.4|13970.4|13982.3|13970.3|5
1640971960000|2021-12-31 17:32:40|13979.8|13967.8|13981.1|13969.1|13982.3|13970.3|13979.8|13967.8|8
1640971970000|2021-12-31 17:32:50|13979.9|13967.9|13979.8|13967.8|13979.9|13967.9|13979.8|13967.8|3
1640971980000|2021-12-31 17:33:00|13979.9|13967.9|13982.3|13970.3|13982.3|13970.3|13979.9|13967.9|4
1640972000000|2021-12-31 17:33:20|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|3
1640972010000|2021-12-31 17:33:30|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|0
1640972030000|2021-12-31 17:33:50|||||||||8
1640972040000|2021-12-31 17:34:00|||||||||3
1640972050000|2021-12-31 17:34:10|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640972060000|2021-12-31 17:34:20|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.3|13970.3|0
1640972070000|2021-12-31 17:34:30|13984.8|13972.8|13984.8|13972.8|13984.9|13972.9|13984.8|13972.8|5
1640972080000|2021-12-31 17:34:40|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|4
1640972090000|2021-12-31 17:34:50|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|7
1640972100000|2021-12-31 17:35:00|13981.1|13969.1|13982.4|13970.4|13982.4|13970.4|13981.1|13969.1|5
1640972110000|2021-12-31 17:35:10|13983.6|13971.6|13982.4|13970.4|13984.8|13972.8|13982.4|13970.4|4
1640972120000|2021-12-31 17:35:20|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640972130000|2021-12-31 17:35:30|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|8
1640972140000|2021-12-31 17:35:40|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640972150000|2021-12-31 17:35:50|||||||||1
1640972160000|2021-12-31 17:36:00|13981.1|13969.1|13979.8|13967.8|13981.1|13969.1|13979.8|13967.8|25
1640972170000|2021-12-31 17:36:10|13981.1|13969.1|13977.3|13965.3|13981.1|13969.1|13977.3|13965.3|23
1640972190000|2021-12-31 17:36:30|13974.9|13962.9|13972.4|13960.4|13974.9|13962.9|13972.4|13960.4|22
1640972200000|2021-12-31 17:36:40|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|34
1640972210000|2021-12-31 17:36:50|13969.9|13957.9|13967.4|13955.4|13969.9|13957.9|13967.4|13955.4|16
1640972220000|2021-12-31 17:37:00|13967.3|13955.3|13969.9|13957.9|13969.9|13957.9|13967.3|13955.3|23
1640972230000|2021-12-31 17:37:10|13969.8|13957.8|13969.9|13957.9|13969.9|13957.9|13968.6|13956.6|3
1640972240000|2021-12-31 17:37:20|13968.6|13956.6|13969.9|13957.9|13969.9|13957.9|13968.6|13956.6|33
1640972250000|2021-12-31 17:37:30|13967.4|13955.4|13968.6|13956.6|13969.8|13957.8|13967.4|13955.4|23
1640972260000|2021-12-31 17:37:40|13967.4|13955.4|13966.1|13954.1|13967.4|13955.4|13966.1|13954.1|18
1640972270000|2021-12-31 17:37:50|13964.9|13952.9|13964.9|13952.9|13964.9|13952.9|13964.9|13952.9|34
1640972280000|2021-12-31 17:38:00|||||||||11
1640972290000|2021-12-31 17:38:10|||||||||15
1640972300000|2021-12-31 17:38:20|13966.1|13954.1|13966.1|13954.1|13966.1|13954.1|13964.9|13952.9|13
1640972310000|2021-12-31 17:38:30|13964.9|13952.9|13966.1|13954.1|13966.1|13954.1|13964.9|13952.9|1
1640972320000|2021-12-31 17:38:40|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|0
1640972350000|2021-12-31 17:39:10|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|15
1640972380000|2021-12-31 17:39:40|||||||||2
1640972390000|2021-12-31 17:39:50|13968.6|13956.6|13969.8|13957.8|13969.8|13957.8|13968.6|13956.6|9
1640972400000|2021-12-31 17:40:00|||||||||2
1640972410000|2021-12-31 17:40:10|13968.7|13956.7|13969.9|13957.9|13969.9|13957.9|13968.7|13956.7|10
1640972420000|2021-12-31 17:40:20|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|3
1640972430000|2021-12-31 17:40:30|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|17
1640972450000|2021-12-31 17:40:50|13971.1|13959.1|13972.4|13960.4|13972.4|13960.4|13971.1|13959.1|1
1640972460000|2021-12-31 17:41:00|||||||||3
1640972480000|2021-12-31 17:41:20|13973.6|13961.6|13974.9|13962.9|13974.9|13962.9|13973.6|13961.6|8
1640972490000|2021-12-31 17:41:30|13976.1|13964.1|13973.7|13961.7|13976.2|13964.2|13973.7|13961.7|4
1640972520000|2021-12-31 17:42:00|13974.9|13962.9|13976.1|13964.1|13976.1|13964.1|13974.9|13962.9|5
1640972530000|2021-12-31 17:42:10|13974.9|13962.9|13974.9|13962.9|13974.9|13962.9|13973.7|13961.7|10
1640972540000|2021-12-31 17:42:20|||||||||4
1640972550000|2021-12-31 17:42:30|13973.7|13961.7|13974.9|13962.9|13974.9|13962.9|13972.5|13960.5|2
1640972560000|2021-12-31 17:42:40|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|8
1640972570000|2021-12-31 17:42:50|||||||||1
1640972580000|2021-12-31 17:43:00|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|0
1640972590000|2021-12-31 17:43:10|13979.9|13967.9|13977.4|13965.4|13979.9|13967.9|13977.4|13965.4|2
1640972600000|2021-12-31 17:43:20|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|1
1640972610000|2021-12-31 17:43:30|||||||||1
1640972620000|2021-12-31 17:43:40|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|1
1640972640000|2021-12-31 17:44:00|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|0
1640972650000|2021-12-31 17:44:10|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|2
1640972660000|2021-12-31 17:44:20|||||||||1
1640972670000|2021-12-31 17:44:30|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|6
1640972680000|2021-12-31 17:44:40|||||||||4
1640972690000|2021-12-31 17:44:50|13983.7|13971.7|13984.9|13972.9|13986.2|13974.2|13983.7|13971.7|8
1640972700000|2021-12-31 17:45:00|13983.7|13971.7|13984.9|13972.9|13984.9|13972.9|13982.4|13970.4|3
1640972720000|2021-12-31 17:45:20|||||||||3
1640972730000|2021-12-31 17:45:30|13987.3|13975.3|13987.4|13975.4|13987.4|13975.4|13984.9|13972.9|6
1640972740000|2021-12-31 17:45:40|||||||||4
1640972750000|2021-12-31 17:45:50|||||||||3
1640972770000|2021-12-31 17:46:10|||||||||1
1640972780000|2021-12-31 17:46:20|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|2
1640972790000|2021-12-31 17:46:30|13987.5|13975.5|13988.7|13976.7|13988.7|13976.7|13987.4|13975.4|2
1640972800000|2021-12-31 17:46:40|13987.5|13975.5|13987.5|13975.5|13989.9|13977.9|13987.5|13975.5|16
1640972810000|2021-12-31 17:46:50|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|0
1640972820000|2021-12-31 17:47:00|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|0
1640972830000|2021-12-31 17:47:10|13987.4|13975.4|13987.4|13975.4|13987.5|13975.5|13987.4|13975.4|1
1640972840000|2021-12-31 17:47:20|||||||||5
1640972850000|2021-12-31 17:47:30|13988.7|13976.7|13988.7|13976.7|13989.9|13977.9|13988.7|13976.7|1
1640972860000|2021-12-31 17:47:40|||||||||1
1640972870000|2021-12-31 17:47:50|13988.6|13976.6|13987.4|13975.4|13988.6|13976.6|13987.4|13975.4|1
1640972880000|2021-12-31 17:48:00|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|1
1640972890000|2021-12-31 17:48:10|13989.9|13977.9|13988.7|13976.7|13989.9|13977.9|13988.7|13976.7|1
1640972900000|2021-12-31 17:48:20|||||||||1
1640972910000|2021-12-31 17:48:30|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|0
1640972920000|2021-12-31 17:48:40|||||||||1
1640972930000|2021-12-31 17:48:50|||||||||1
1640972940000|2021-12-31 17:49:00|13991.2|13979.2|13989.9|13977.9|13991.2|13979.2|13989.9|13977.9|5
1640972950000|2021-12-31 17:49:10|||||||||1
1640972960000|2021-12-31 17:49:20|13992.4|13980.4|13989.9|13977.9|13992.4|13980.4|13989.9|13977.9|1
1640972970000|2021-12-31 17:49:30|||||||||1
1640972980000|2021-12-31 17:49:40|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|3
1640972990000|2021-12-31 17:49:50|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|4
1640973000000|2021-12-31 17:50:00|||||||||1
1640973010000|2021-12-31 17:50:10|13992.4|13980.4|13991.1|13979.1|13992.4|13980.4|13991.1|13979.1|4
1640973020000|2021-12-31 17:50:20|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|4
1640973030000|2021-12-31 17:50:30|13992.4|13980.4|13992.4|13980.4|13993.7|13981.7|13992.4|13980.4|6
1640973050000|2021-12-31 17:50:50|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|5
1640973060000|2021-12-31 17:51:00|13994.9|13982.9|13992.4|13980.4|13994.9|13982.9|13992.4|13980.4|4
1640973070000|2021-12-31 17:51:10|||||||||2
1640973080000|2021-12-31 17:51:20|||||||||1
1640973090000|2021-12-31 17:51:30|||||||||1
1640973110000|2021-12-31 17:51:50|13993.7|13981.7|13992.5|13980.5|13994.9|13982.9|13992.5|13980.5|3
1640973120000|2021-12-31 17:52:00|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|1
1640973130000|2021-12-31 17:52:10|||||||||2
1640973140000|2021-12-31 17:52:20|||||||||2
1640973150000|2021-12-31 17:52:30|13992.5|13980.5|13994.9|13982.9|13995|13983|13992.4|13980.4|15
1640973160000|2021-12-31 17:52:40|||||||||2
1640973170000|2021-12-31 17:52:50|13995|13983|13995|13983|13995|13983|13995|13983|0
1640973210000|2021-12-31 17:53:30|||||||||1
1640973220000|2021-12-31 17:53:40|13996.2|13984.2|13997.4|13985.4|13997.4|13985.4|13996.2|13984.2|12
1640973240000|2021-12-31 17:54:00|13996.2|13984.2|13997.4|13985.4|13997.4|13985.4|13996.2|13984.2|7
1640973250000|2021-12-31 17:54:10|13998.6|13986.6|13997.4|13985.4|13998.6|13986.6|13997.4|13985.4|4
1640973260000|2021-12-31 17:54:20|13999.8|13987.8|14001.1|13989.1|14001.1|13989.1|13999.8|13987.8|4
1640973270000|2021-12-31 17:54:30|13999.9|13987.9|13999.9|13987.9|14002.3|13990.3|13999.9|13987.9|8
1640973280000|2021-12-31 17:54:40|14002.4|13990.4|14001.2|13989.2|14002.4|13990.4|14000|13988|10
1640973290000|2021-12-31 17:54:50|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|2
1640973300000|2021-12-31 17:55:00|14000|13988|14002.5|13990.5|14004.9|13992.9|14000|13988|6
1640973310000|2021-12-31 17:55:10|14002.4|13990.4|14000|13988|14002.4|13990.4|14000|13988|1
1640973320000|2021-12-31 17:55:20|14002.4|13990.4|14002.5|13990.5|14002.5|13990.5|14002.4|13990.4|3
1640973330000|2021-12-31 17:55:30|||||||||1
1640973340000|2021-12-31 17:55:40|14004.9|13992.9|14004.9|13992.9|14004.9|13992.9|14003.7|13991.7|2
1640973350000|2021-12-31 17:55:50|14003.7|13991.7|14004.9|13992.9|14005|13993|14003.7|13991.7|2
1640973360000|2021-12-31 17:56:00|14005|13993|14004.9|13992.9|14005|13993|14004.9|13992.9|5
1640973370000|2021-12-31 17:56:10|||||||||14
1640973380000|2021-12-31 17:56:20|14003.7|13991.7|14004.9|13992.9|14004.9|13992.9|14003.7|13991.7|12
1640973390000|2021-12-31 17:56:30|14003.7|13991.7|14003.7|13991.7|14003.7|13991.7|14003.7|13991.7|12
1640973400000|2021-12-31 17:56:40|14004.9|13992.9|14002.5|13990.5|14004.9|13992.9|14002.5|13990.5|3
1640973410000|2021-12-31 17:56:50|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|2
1640973420000|2021-12-31 17:57:00|||||||||2
1640973430000|2021-12-31 17:57:10|||||||||1
1640973440000|2021-12-31 17:57:20|||||||||3
1640973450000|2021-12-31 17:57:30|14000|13988|14000|13988|14000|13988|14000|13988|6
1640973460000|2021-12-31 17:57:40|13999.9|13987.9|14001.2|13989.2|14001.2|13989.2|13999.9|13987.9|1
1640973470000|2021-12-31 17:57:50|||||||||4
1640973480000|2021-12-31 17:58:00|13999.9|13987.9|14000|13988|14000|13988|13999.9|13987.9|0
1640973490000|2021-12-31 17:58:10|||||||||1
1640973500000|2021-12-31 17:58:20|14002.4|13990.4|14001.2|13989.2|14002.4|13990.4|14001.2|13989.2|6
1640973520000|2021-12-31 17:58:40|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|1
1640973530000|2021-12-31 17:58:50|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|10
1640973540000|2021-12-31 17:59:00|||||||||2
1640973550000|2021-12-31 17:59:10|||||||||2
1640973570000|2021-12-31 17:59:30|||||||||1
1640973590000|2021-12-31 17:59:50|||||||||2
1640973600000|2021-12-31 18:00:00|14005|13993|14007.5|13995.5|14007.5|13995.5|14005|13993|23
1640973610000|2021-12-31 18:00:10|||||||||2
1640973620000|2021-12-31 18:00:20|||||||||1
1640973630000|2021-12-31 18:00:30|||||||||2
1640973660000|2021-12-31 18:01:00|||||||||1
1640973680000|2021-12-31 18:01:20|14005|13993|14006.2|13994.2|14006.2|13994.2|14005|13993|11
1640973690000|2021-12-31 18:01:30|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|0
1640973700000|2021-12-31 18:01:40|||||||||1
1640973710000|2021-12-31 18:01:50|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|1
1640973720000|2021-12-31 18:02:00|14005|13993|14005|13993|14005|13993|14005|13993|2
1640973730000|2021-12-31 18:02:10|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|4
1640973740000|2021-12-31 18:02:20|14007.4|13995.4|14007.5|13995.5|14007.5|13995.5|14007.4|13995.4|15
1640973750000|2021-12-31 18:02:30|14008.7|13996.7|14010|13998|14010|13998|14007.5|13995.5|17
1640973760000|2021-12-31 18:02:40|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|4
1640973770000|2021-12-31 18:02:50|||||||||2
1640973780000|2021-12-31 18:03:00|14010|13998|14010|13998|14010|13998|14010|13998|6
1640973790000|2021-12-31 18:03:10|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|23
1640973800000|2021-12-31 18:03:20|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|4
1640973810000|2021-12-31 18:03:30|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|3
1640973820000|2021-12-31 18:03:40|14008.8|13996.8|14010.1|13998.1|14010.1|13998.1|14007.6|13995.6|5
1640973830000|2021-12-31 18:03:50|||||||||2
1640973860000|2021-12-31 18:04:20|||||||||2
1640973890000|2021-12-31 18:04:50|||||||||2
1640973920000|2021-12-31 18:05:20|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|8
1640973930000|2021-12-31 18:05:30|14008.9|13996.9|14010.1|13998.1|14010.1|13998.1|14008.9|13996.9|28
1640973940000|2021-12-31 18:05:40|||||||||1
1640973950000|2021-12-31 18:05:50|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14007.6|13995.6|7
1640973960000|2021-12-31 18:06:00|14010|13998|14007.6|13995.6|14010|13998|14007.6|13995.6|1
1640973970000|2021-12-31 18:06:10|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|2
1640973980000|2021-12-31 18:06:20|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|2
1640973990000|2021-12-31 18:06:30|14003.9|13991.9|14002.6|13990.6|14003.9|13991.9|14002.6|13990.6|5
1640974000000|2021-12-31 18:06:40|||||||||8
1640974010000|2021-12-31 18:06:50|||||||||1
1640974020000|2021-12-31 18:07:00|||||||||2
1640974030000|2021-12-31 18:07:10|||||||||2
1640974040000|2021-12-31 18:07:20|||||||||2
1640974050000|2021-12-31 18:07:30|||||||||1
1640974060000|2021-12-31 18:07:40|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|5
1640974070000|2021-12-31 18:07:50|14006.4|13994.4|14007.5|13995.5|14007.6|13995.6|14005.1|13993.1|3
1640974080000|2021-12-31 18:08:00|14006.3|13994.3|14007.5|13995.5|14007.5|13995.5|14006.3|13994.3|3
1640974090000|2021-12-31 18:08:10|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|6
1640974100000|2021-12-31 18:08:20|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|2
1640974110000|2021-12-31 18:08:30|||||||||5
1640974130000|2021-12-31 18:08:50|14008.9|13996.9|14010.1|13998.1|14010.1|13998.1|14008.9|13996.9|1
1640974140000|2021-12-31 18:09:00|||||||||5
1640974150000|2021-12-31 18:09:10|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|0
1640974160000|2021-12-31 18:09:20|14010.1|13998.1|14007.6|13995.6|14010.1|13998.1|14007.6|13995.6|10
1640974170000|2021-12-31 18:09:30|||||||||1
1640974180000|2021-12-31 18:09:40|||||||||3
1640974190000|2021-12-31 18:09:50|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|10
1640974200000|2021-12-31 18:10:00|14006.4|13994.4|14007.6|13995.6|14007.7|13995.7|14006.4|13994.4|3
1640974210000|2021-12-31 18:10:10|14006.4|13994.4|14007.6|13995.6|14007.6|13995.6|14006.4|13994.4|2
1640974230000|2021-12-31 18:10:30|14006.4|13994.4|14007.6|13995.6|14007.6|13995.6|14006.4|13994.4|3
1640974240000|2021-12-31 18:10:40|14005.2|13993.2|14007.7|13995.7|14007.7|13995.7|14005.2|13993.2|6
1640974250000|2021-12-31 18:10:50|14017.6|14005.6|14016.4|14004.4|14017.6|14005.6|14016.4|14004.4|16
1640974260000|2021-12-31 18:11:00|14017.6|14005.6|14010.1|13998.1|14017.6|14005.6|14010.1|13998.1|13
1640974270000|2021-12-31 18:11:10|14012.6|14000.6|14013.8|14001.8|14013.8|14001.8|14010|13998|12
1640974280000|2021-12-31 18:11:20|14015|14003|14015|14003|14015|14003|14015|14003|2
1640974290000|2021-12-31 18:11:30|14012.6|14000.6|14012.5|14000.5|14012.6|14000.6|14012.5|14000.5|1
1640974300000|2021-12-31 18:11:40|14012.6|14000.6|14012.6|14000.6|14012.6|14000.6|14012.6|14000.6|2
1640974310000|2021-12-31 18:11:50|14012.5|14000.5|14010.1|13998.1|14012.5|14000.5|14010.1|13998.1|1
1640974320000|2021-12-31 18:12:00|||||||||2
1640974330000|2021-12-31 18:12:10|||||||||2
1640974340000|2021-12-31 18:12:20|14010|13998|14010|13998|14010|13998|14010|13998|0
1640974370000|2021-12-31 18:12:50|||||||||1
1640974380000|2021-12-31 18:13:00|14010.1|13998.1|14008.9|13996.9|14010.1|13998.1|14008.9|13996.9|6
1640974390000|2021-12-31 18:13:10|14005.1|13993.1|14002.6|13990.6|14005.1|13993.1|14002.6|13990.6|22
1640974400000|2021-12-31 18:13:20|14003.9|13991.9|14005.1|13993.1|14005.1|13993.1|14003.9|13991.9|1
1640974410000|2021-12-31 18:13:30|||||||||1
1640974440000|2021-12-31 18:14:00|||||||||2
1640974450000|2021-12-31 18:14:10|14001.3|13989.3|14001.4|13989.4|14001.4|13989.4|14001.3|13989.3|5
1640974460000|2021-12-31 18:14:20|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|3
1640974470000|2021-12-31 18:14:30|14005|13993|14002.6|13990.6|14005.1|13993.1|14002.6|13990.6|9
1640974480000|2021-12-31 18:14:40|14005|13993|14005|13993|14005|13993|14005|13993|1
1640974490000|2021-12-31 18:14:50|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14000.2|13988.2|9
1640974500000|2021-12-31 18:15:00|14003.8|13991.8|14001.4|13989.4|14003.8|13991.8|14001.4|13989.4|6
1640974510000|2021-12-31 18:15:10|14002.6|13990.6|14003.9|13991.9|14005.1|13993.1|14002.6|13990.6|7
1640974530000|2021-12-31 18:15:30|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|0
1640974540000|2021-12-31 18:15:40|14003.9|13991.9|14001.4|13989.4|14003.9|13991.9|14001.4|13989.4|1
1640974550000|2021-12-31 18:15:50|14002.6|13990.6|14002.7|13990.7|14002.7|13990.7|14002.6|13990.6|0
1640974560000|2021-12-31 18:16:00|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|1
1640974570000|2021-12-31 18:16:10|||||||||1
1640974580000|2021-12-31 18:16:20|||||||||1
1640974610000|2021-12-31 18:16:50|14000.2|13988.2|14002.6|13990.6|14002.6|13990.6|14000.2|13988.2|7
1640974620000|2021-12-31 18:17:00|||||||||3
1640974630000|2021-12-31 18:17:10|14000.2|13988.2|13997.7|13985.7|14000.2|13988.2|13996.4|13984.4|6
1640974650000|2021-12-31 18:17:30|13997.6|13985.6|13997.7|13985.7|13997.7|13985.7|13997.6|13985.6|1
1640974660000|2021-12-31 18:17:40|13996.5|13984.5|13997.8|13985.8|13997.8|13985.8|13996.5|13984.5|12
1640974670000|2021-12-31 18:17:50|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|21
1640974680000|2021-12-31 18:18:00|13991.5|13979.5|13994|13982|13995.3|13983.3|13991.5|13979.5|11
1640974690000|2021-12-31 18:18:10|13995.2|13983.2|13994|13982|13995.2|13983.2|13994|13982|0
1640974700000|2021-12-31 18:18:20|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|0
1640974710000|2021-12-31 18:18:30|13994|13982|13992.8|13980.8|13994|13982|13992.8|13980.8|1
1640974720000|2021-12-31 18:18:40|13995.3|13983.3|13994|13982|13995.3|13983.3|13994|13982|2
1640974730000|2021-12-31 18:18:50|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13994|13982|0
1640974750000|2021-12-31 18:19:10|||||||||4
1640974760000|2021-12-31 18:19:20|||||||||2
1640974770000|2021-12-31 18:19:30|13992.8|13980.8|13995.3|13983.3|13995.3|13983.3|13992.8|13980.8|5
1640974780000|2021-12-31 18:19:40|||||||||2
1640974790000|2021-12-31 18:19:50|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|8
1640974800000|2021-12-31 18:20:00|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|4
1640974810000|2021-12-31 18:20:10|13992.8|13980.8|13992.8|13980.8|13994|13982|13992.8|13980.8|2
1640974820000|2021-12-31 18:20:20|||||||||1
1640974830000|2021-12-31 18:20:30|13994|13982|13994|13982|13994|13982|13994|13982|3
1640974850000|2021-12-31 18:20:50|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|4
1640974860000|2021-12-31 18:21:00|13992.7|13980.7|13989|13977|13992.7|13980.7|13989|13977|14
1640974870000|2021-12-31 18:21:10|13989.1|13977.1|13987.8|13975.8|13989.1|13977.1|13987.8|13975.8|6
1640974890000|2021-12-31 18:21:30|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|2
1640974900000|2021-12-31 18:21:40|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|1
1640974910000|2021-12-31 18:21:50|||||||||1
1640974930000|2021-12-31 18:22:10|13987.9|13975.9|13987.8|13975.8|13987.9|13975.9|13987.8|13975.8|18
1640974940000|2021-12-31 18:22:20|||||||||3
1640974950000|2021-12-31 18:22:30|||||||||2
1640974960000|2021-12-31 18:22:40|13989|13977|13987.8|13975.8|13990.3|13978.3|13987.8|13975.8|4
1640974970000|2021-12-31 18:22:50|||||||||1
1640974980000|2021-12-31 18:23:00|||||||||1
1640974990000|2021-12-31 18:23:10|13984.1|13972.1|13982.8|13970.8|13984.1|13972.1|13982.8|13970.8|4
1640975000000|2021-12-31 18:23:20|13985.2|13973.2|13987.8|13975.8|13987.8|13975.8|13984.1|13972.1|14
1640975010000|2021-12-31 18:23:30|13987.7|13975.7|13987.8|13975.8|13987.8|13975.8|13987.7|13975.7|0
1640975040000|2021-12-31 18:24:00|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|3
1640975050000|2021-12-31 18:24:10|||||||||1
1640975060000|2021-12-31 18:24:20|||||||||2
1640975090000|2021-12-31 18:24:50|||||||||3
1640975100000|2021-12-31 18:25:00|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|6
1640975110000|2021-12-31 18:25:10|13990.3|13978.3|13987.9|13975.9|13990.3|13978.3|13987.8|13975.8|10
1640975120000|2021-12-31 18:25:20|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|23
1640975130000|2021-12-31 18:25:30|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|7
1640975140000|2021-12-31 18:25:40|||||||||16
1640975150000|2021-12-31 18:25:50|||||||||3
1640975160000|2021-12-31 18:26:00|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|1
1640975170000|2021-12-31 18:26:10|13989.1|13977.1|13987.9|13975.9|13989.1|13977.1|13987.8|13975.8|4
1640975180000|2021-12-31 18:26:20|13989.2|13977.2|13990.3|13978.3|13990.4|13978.4|13989.2|13977.2|2
1640975190000|2021-12-31 18:26:30|13990.4|13978.4|13987.9|13975.9|13990.4|13978.4|13987.9|13975.9|1
1640975200000|2021-12-31 18:26:40|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13989.1|13977.1|4
1640975210000|2021-12-31 18:26:50|13989.2|13977.2|13990.4|13978.4|13990.4|13978.4|13989.2|13977.2|75
1640975220000|2021-12-31 18:27:00|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|8
1640975230000|2021-12-31 18:27:10|13987.9|13975.9|13989.1|13977.1|13989.1|13977.1|13987.9|13975.9|5
1640975240000|2021-12-31 18:27:20|13990.3|13978.3|13987.9|13975.9|13990.3|13978.3|13987.9|13975.9|1
1640975250000|2021-12-31 18:27:30|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|3
1640975260000|2021-12-31 18:27:40|13990.3|13978.3|13987.8|13975.8|13990.3|13978.3|13987.8|13975.8|6
1640975270000|2021-12-31 18:27:50|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|2
1640975280000|2021-12-31 18:28:00|13990.4|13978.4|13987.9|13975.9|13990.4|13978.4|13987.9|13975.9|0
1640975310000|2021-12-31 18:28:30|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|6
1640975320000|2021-12-31 18:28:40|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|1
1640975330000|2021-12-31 18:28:50|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|1
1640975340000|2021-12-31 18:29:00|||||||||2
1640975360000|2021-12-31 18:29:20|||||||||2
1640975370000|2021-12-31 18:29:30|||||||||2
1640975380000|2021-12-31 18:29:40|13986.6|13974.6|13987.9|13975.9|13989.1|13977.1|13986.6|13974.6|12
1640975390000|2021-12-31 18:29:50|13986.6|13974.6|13985.4|13973.4|13986.6|13974.6|13985.4|13973.4|4
1640975400000|2021-12-31 18:30:00|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|4
1640975410000|2021-12-31 18:30:10|13985.4|13973.4|13979.2|13967.2|13985.4|13973.4|13977.9|13965.9|49
1640975420000|2021-12-31 18:30:20|13980.4|13968.4|13982.9|13970.9|13982.9|13970.9|13979.2|13967.2|14
1640975430000|2021-12-31 18:30:30|||||||||1
1640975450000|2021-12-31 18:30:50|||||||||1
1640975470000|2021-12-31 18:31:10|||||||||1
1640975480000|2021-12-31 18:31:20|||||||||66
1640975490000|2021-12-31 18:31:30|||||||||2
1640975500000|2021-12-31 18:31:40|||||||||1
1640975510000|2021-12-31 18:31:50|13980.5|13968.5|13980.4|13968.4|13980.5|13968.5|13980.4|13968.4|6
1640975520000|2021-12-31 18:32:00|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|0
1640975540000|2021-12-31 18:32:20|13983|13971|13980.5|13968.5|13983|13971|13980.5|13968.5|16
1640975560000|2021-12-31 18:32:40|13981.7|13969.7|13980.5|13968.5|13981.7|13969.7|13980.5|13968.5|3
1640975570000|2021-12-31 18:32:50|||||||||1
1640975580000|2021-12-31 18:33:00|13981.7|13969.7|13980.5|13968.5|13981.7|13969.7|13980.5|13968.5|1
1640975590000|2021-12-31 18:33:10|13981.7|13969.7|13981.7|13969.7|13983|13971|13980.5|13968.5|7
1640975600000|2021-12-31 18:33:20|13983|13971|13980.5|13968.5|13983|13971|13980.5|13968.5|5
1640975630000|2021-12-31 18:33:50|13978|13966|13978|13966|13978|13966|13978|13966|5
1640975640000|2021-12-31 18:34:00|||||||||1
1640975660000|2021-12-31 18:34:20|13979.3|13967.3|13980.5|13968.5|13980.5|13968.5|13979.3|13967.3|1
1640975670000|2021-12-31 18:34:30|||||||||1
1640975680000|2021-12-31 18:34:40|13978|13966|13980.5|13968.5|13980.5|13968.5|13978|13966|4
1640975690000|2021-12-31 18:34:50|13983|13971|13983|13971|13983|13971|13983|13971|17
1640975700000|2021-12-31 18:35:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|14
1640975710000|2021-12-31 18:35:10|||||||||1
1640975720000|2021-12-31 18:35:20|13983|13971|13983|13971|13983|13971|13983|13971|36
1640975730000|2021-12-31 18:35:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|6
1640975740000|2021-12-31 18:35:40|13988|13976|13988|13976|13988|13976|13986.8|13974.8|3
1640975750000|2021-12-31 18:35:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|3
1640975760000|2021-12-31 18:36:00|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|1
1640975770000|2021-12-31 18:36:10|||||||||2
1640975780000|2021-12-31 18:36:20|13988|13976|13988|13976|13988|13976|13988|13976|2
1640975790000|2021-12-31 18:36:30|||||||||2
1640975800000|2021-12-31 18:36:40|||||||||6
1640975810000|2021-12-31 18:36:50|||||||||2
1640975820000|2021-12-31 18:37:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|1
1640975830000|2021-12-31 18:37:10|13988|13976|13988|13976|13988|13976|13988|13976|2
1640975840000|2021-12-31 18:37:20|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|8
1640975850000|2021-12-31 18:37:30|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|0
1640975860000|2021-12-31 18:37:40|||||||||7
1640975880000|2021-12-31 18:38:00|||||||||2
1640975900000|2021-12-31 18:38:20|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|1
1640975910000|2021-12-31 18:38:30|||||||||3
1640975920000|2021-12-31 18:38:40|||||||||1
1640975930000|2021-12-31 18:38:50|||||||||2
1640975940000|2021-12-31 18:39:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|3
1640975950000|2021-12-31 18:39:10|||||||||7
1640975960000|2021-12-31 18:39:20|13984.3|13972.3|13983|13971|13984.3|13972.3|13983|13971|6
1640975970000|2021-12-31 18:39:30|13983.1|13971.1|13984.3|13972.3|13984.3|13972.3|13983.1|13971.1|10
1640975980000|2021-12-31 18:39:40|13984.2|13972.2|13984.3|13972.3|13985.5|13973.5|13984.2|13972.2|4
1640975990000|2021-12-31 18:39:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13984.3|13972.3|8
1640976000000|2021-12-31 18:40:00|13984.3|13972.3|13983|13971|13984.3|13972.3|13983|13971|12
1640976020000|2021-12-31 18:40:20|13982.9|13970.9|13985.4|13973.4|13985.4|13973.4|13982.9|13970.9|17
1640976030000|2021-12-31 18:40:30|13985.5|13973.5|13985.4|13973.4|13985.5|13973.5|13985.4|13973.4|1
1640976050000|2021-12-31 18:40:50|||||||||2
1640976060000|2021-12-31 18:41:00|13983|13971|13983|13971|13983|13971|13983|13971|12
1640976070000|2021-12-31 18:41:10|||||||||8
1640976100000|2021-12-31 18:41:40|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|0
1640976110000|2021-12-31 18:41:50|13980.5|13968.5|13982.9|13970.9|13982.9|13970.9|13980.5|13968.5|17
1640976120000|2021-12-31 18:42:00|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|1
1640976130000|2021-12-31 18:42:10|13981.8|13969.8|13985.5|13973.5|13985.5|13973.5|13981.8|13969.8|9
1640976140000|2021-12-31 18:42:20|13984.3|13972.3|13984.3|13972.3|13985.5|13973.5|13984.3|13972.3|2
1640976150000|2021-12-31 18:42:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.4|13973.4|0
1640976160000|2021-12-31 18:42:40|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|1
1640976170000|2021-12-31 18:42:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|1
1640976200000|2021-12-31 18:43:20|||||||||2
1640976210000|2021-12-31 18:43:30|||||||||5
1640976220000|2021-12-31 18:43:40|||||||||2
1640976230000|2021-12-31 18:43:50|||||||||1
1640976240000|2021-12-31 18:44:00|||||||||9
1640976260000|2021-12-31 18:44:20|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|1
1640976270000|2021-12-31 18:44:30|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|0
1640976290000|2021-12-31 18:44:50|||||||||4
1640976300000|2021-12-31 18:45:00|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|27
1640976310000|2021-12-31 18:45:10|13988|13976|13988|13976|13988|13976|13988|13976|4
1640976320000|2021-12-31 18:45:20|13986.7|13974.7|13986.7|13974.7|13988|13976|13985.5|13973.5|68
1640976330000|2021-12-31 18:45:30|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|0
1640976340000|2021-12-31 18:45:40|13986.7|13974.7|13987.9|13975.9|13987.9|13975.9|13986.7|13974.7|3
1640976350000|2021-12-31 18:45:50|13986.7|13974.7|13987.9|13975.9|13987.9|13975.9|13986.7|13974.7|2
1640976380000|2021-12-31 18:46:20|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|3
1640976400000|2021-12-31 18:46:40|||||||||4
1640976410000|2021-12-31 18:46:50|||||||||3
1640976430000|2021-12-31 18:47:10|||||||||2
1640976440000|2021-12-31 18:47:20|13984.3|13972.3|13984.3|13972.3|13985.5|13973.5|13984.3|13972.3|2
1640976450000|2021-12-31 18:47:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|5
1640976460000|2021-12-31 18:47:40|13983|13971|13983|13971|13983|13971|13983|13971|2
1640976470000|2021-12-31 18:47:50|||||||||1
1640976480000|2021-12-31 18:48:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|6
1640976490000|2021-12-31 18:48:10|||||||||2
1640976500000|2021-12-31 18:48:20|13984.3|13972.3|13985.5|13973.5|13985.5|13973.5|13984.3|13972.3|5
1640976510000|2021-12-31 18:48:30|||||||||5
1640976520000|2021-12-31 18:48:40|13984.3|13972.3|13983.1|13971.1|13984.3|13972.3|13983.1|13971.1|8
1640976530000|2021-12-31 18:48:50|||||||||1
1640976540000|2021-12-31 18:49:00|||||||||1
1640976560000|2021-12-31 18:49:20|13984.3|13972.3|13985.6|13973.6|13985.6|13973.6|13984.3|13972.3|10
1640976570000|2021-12-31 18:49:30|||||||||2
1640976580000|2021-12-31 18:49:40|||||||||1
1640976590000|2021-12-31 18:49:50|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|8
1640976600000|2021-12-31 18:50:00|13989.3|13977.3|13990.5|13978.5|13990.5|13978.5|13989.3|13977.3|4
1640976620000|2021-12-31 18:50:20|13988|13976|13988|13976|13988|13976|13986.8|13974.8|16
1640976630000|2021-12-31 18:50:30|13986.8|13974.8|13990.5|13978.5|13990.5|13978.5|13986.8|13974.8|9
1640976640000|2021-12-31 18:50:40|13988|13976|13988.1|13976.1|13988.1|13976.1|13988|13976|2
1640976650000|2021-12-31 18:50:50|13988|13976|13985.5|13973.5|13988|13976|13985.5|13973.5|6
1640976660000|2021-12-31 18:51:00|13986.8|13974.8|13985.5|13973.5|13986.8|13974.8|13985.5|13973.5|5
1640976680000|2021-12-31 18:51:20|||||||||1
1640976690000|2021-12-31 18:51:30|||||||||1
1640976700000|2021-12-31 18:51:40|13983|13971|13985.5|13973.5|13985.5|13973.5|13983|13971|4
1640976710000|2021-12-31 18:51:50|13984.2|13972.2|13984.2|13972.2|13985.5|13973.5|13984.2|13972.2|3
1640976720000|2021-12-31 18:52:00|13983|13971|13983|13971|13983.1|13971.1|13983|13971|1
1640976740000|2021-12-31 18:52:20|13983.1|13971.1|13984.3|13972.3|13984.3|13972.3|13983.1|13971.1|3
1640976750000|2021-12-31 18:52:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|0
1640976770000|2021-12-31 18:52:50|||||||||2
1640976780000|2021-12-31 18:53:00|||||||||3
1640976790000|2021-12-31 18:53:10|||||||||2
1640976810000|2021-12-31 18:53:30|13986.8|13974.8|13986.8|13974.8|13988|13976|13986.8|13974.8|4
1640976820000|2021-12-31 18:53:40|13988|13976|13988|13976|13990.5|13978.5|13988|13976|20
1640976830000|2021-12-31 18:53:50|||||||||13
1640976840000|2021-12-31 18:54:00|13988.1|13976.1|13990.5|13978.5|13990.5|13978.5|13988.1|13976.1|2
1640976850000|2021-12-31 18:54:10|13989.3|13977.3|13989.3|13977.3|13989.3|13977.3|13989.3|13977.3|3
1640976860000|2021-12-31 18:54:20|13990.5|13978.5|13988|13976|13990.5|13978.5|13988|13976|11
1640976870000|2021-12-31 18:54:30|||||||||10
1640976880000|2021-12-31 18:54:40|||||||||1
1640976890000|2021-12-31 18:54:50|||||||||2
1640976900000|2021-12-31 18:55:00|13989.2|13977.2|13987.9|13975.9|13989.2|13977.2|13987.9|13975.9|14
1640976910000|2021-12-31 18:55:10|13986.7|13974.7|13985.4|13973.4|13987.9|13975.9|13985.4|13973.4|11
1640976920000|2021-12-31 18:55:20|13985.5|13973.5|13985.4|13973.4|13985.5|13973.5|13985.4|13973.4|0
1640976930000|2021-12-31 18:55:30|13985.5|13973.5|13988|13976|13988|13976|13985.5|13973.5|8
1640976940000|2021-12-31 18:55:40|13987.9|13975.9|13988|13976|13988|13976|13987.9|13975.9|2
1640976950000|2021-12-31 18:55:50|13989.2|13977.2|13985.5|13973.5|13990.4|13978.4|13985.5|13973.5|8
1640976960000|2021-12-31 18:56:00|||||||||2
1640976970000|2021-12-31 18:56:10|||||||||7
1640976980000|2021-12-31 18:56:20|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|16
1640976990000|2021-12-31 18:56:30|||||||||7
1640977000000|2021-12-31 18:56:40|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|5
1640977010000|2021-12-31 18:56:50|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|4
1640977020000|2021-12-31 18:57:00|13985.5|13973.5|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|4
1640977030000|2021-12-31 18:57:10|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|2
1640977040000|2021-12-31 18:57:20|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|2
1640977050000|2021-12-31 18:57:30|||||||||6
1640977060000|2021-12-31 18:57:40|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|3
1640977070000|2021-12-31 18:57:50|13985.5|13973.5|13985.6|13973.6|13985.6|13973.6|13985.5|13973.5|28
1640977080000|2021-12-31 18:58:00|||||||||8
1640977090000|2021-12-31 18:58:10|13985.5|13973.5|13985.6|13973.6|13988|13976|13985.5|13973.5|18
1640977100000|2021-12-31 18:58:20|13988.1|13976.1|13988.1|13976.1|13988.1|13976.1|13985.6|13973.6|16
1640977110000|2021-12-31 18:58:30|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|7
1640977120000|2021-12-31 18:58:40|||||||||13
1640977130000|2021-12-31 18:58:50|13988.1|13976.1|13988|13976|13988.1|13976.1|13988|13976|8
1640977140000|2021-12-31 18:59:00|||||||||31
1640977150000|2021-12-31 18:59:10|||||||||26
1640977160000|2021-12-31 18:59:20|13988.1|13976.1|13990.6|13978.6|13990.6|13978.6|13988|13976|68
1640977170000|2021-12-31 18:59:30|13990.5|13978.5|13988|13976|13990.5|13978.5|13988|13976|140
1640977180000|2021-12-31 18:59:40|13990.4|13978.4|14000.2|13988.2|14000.2|13988.2|13985.4|13973.4|179
1640977190000|2021-12-31 18:59:50|13997.7|13985.7|13987.7|13975.7|13997.7|13985.7|13987.7|13975.7|159
1640977200000|2021-12-31 19:00:00|13985.3|13973.3|13997.5|13985.5|13997.6|13985.6|13985.3|13973.3|56
1640977210000|2021-12-31 19:00:10|13997.6|13985.6|13995.1|13983.1|13997.6|13985.6|13992.7|13980.7|42
1640977220000|2021-12-31 19:00:20|13997.6|13985.6|13996.5|13984.5|13997.7|13985.7|13995.2|13983.2|10
1640977230000|2021-12-31 19:00:30|13995.2|13983.2|13996.5|13984.5|13996.5|13984.5|13995.2|13983.2|1
1640977240000|2021-12-31 19:00:40|13995.3|13983.3|13995.3|13983.3|13996.5|13984.5|13995.2|13983.2|6
1640977250000|2021-12-31 19:00:50|13990.4|13978.4|13990.5|13978.5|13990.5|13978.5|13990.4|13978.4|25
1640977260000|2021-12-31 19:01:00|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|14
1640977270000|2021-12-31 19:01:10|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|5
1640977280000|2021-12-31 19:01:20|||||||||1
1640977290000|2021-12-31 19:01:30|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|22
1640977300000|2021-12-31 19:01:40|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|7
1640977310000|2021-12-31 19:01:50|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13989.2|13977.2|7
1640977320000|2021-12-31 19:02:00|13990.3|13978.3|13987.9|13975.9|13990.3|13978.3|13987.9|13975.9|3
1640977330000|2021-12-31 19:02:10|13987.8|13975.8|13987.8|13975.8|13989.1|13977.1|13986.7|13974.7|19
1640977340000|2021-12-31 19:02:20|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|17
1640977350000|2021-12-31 19:02:30|13986.6|13974.6|13986.5|13974.5|13986.6|13974.6|13986.5|13974.5|18
1640977360000|2021-12-31 19:02:40|13985.3|13973.3|13985.3|13973.3|13986.5|13974.5|13985.3|13973.3|1
1640977380000|2021-12-31 19:03:00|||||||||18
1640977390000|2021-12-31 19:03:10|||||||||4
1640977410000|2021-12-31 19:03:30|13987.8|13975.8|13986.5|13974.5|13987.8|13975.8|13986.5|13974.5|5
1640977420000|2021-12-31 19:03:40|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|9
1640977430000|2021-12-31 19:03:50|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|0
1640977440000|2021-12-31 19:04:00|||||||||8
1640977450000|2021-12-31 19:04:10|||||||||1
1640977460000|2021-12-31 19:04:20|13990.3|13978.3|13986.6|13974.6|13990.3|13978.3|13986.6|13974.6|10
1640977470000|2021-12-31 19:04:30|13987.8|13975.8|13989.1|13977.1|13989.1|13977.1|13987.8|13975.8|2
1640977480000|2021-12-31 19:04:40|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|5
1640977490000|2021-12-31 19:04:50|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13986.6|13974.6|13
1641220200000|2022-01-03 14:30:00|14021.4|14009.4|14036|14024|14036|14024|14011.5|13998.3|137
1641220210000|2022-01-03 14:30:10|14034.9|14022.9|14016.4|14004.4|14037.3|14025.3|14016.4|14004.4|77
1641220220000|2022-01-03 14:30:20|14017.5|14005.5|14018.7|14006.7|14029.7|14017.7|14017.2|14005.2|58
1641220230000|2022-01-03 14:30:30|14018.8|14006.8|14022.3|14010.3|14022.5|14010.5|14014.1|14002.1|39
1641220240000|2022-01-03 14:30:40|14023.5|14011.5|14022.1|14010.1|14023.6|14011.6|14018.5|14006.5|16
1641220250000|2022-01-03 14:30:50|14020.8|14008.8|14018.2|14006.2|14020.8|14008.8|14014.6|14002.6|19
1641220260000|2022-01-03 14:31:00|14016.9|14004.9|14009.5|13997.5|14018.2|14006.2|14008.4|13996.4|35
1641220270000|2022-01-03 14:31:10|14009.4|13997.4|14000.8|13988.8|14009.4|13997.4|14000.6|13988.6|53
1641220280000|2022-01-03 14:31:20|13999.6|13987.6|13996|13984|14000.8|13988.8|13995.8|13983.8|34
1641220290000|2022-01-03 14:31:30|13995.9|13983.9|13998.2|13986.2|13998.3|13986.3|13995.7|13983.7|19
1641220300000|2022-01-03 14:31:40|13998.3|13986.3|13995.9|13983.9|14003.2|13991.2|13995.9|13983.9|39
1641220310000|2022-01-03 14:31:50|13998.3|13986.3|14004.4|13992.4|14004.5|13992.5|13997.1|13985.1|23
1641220320000|2022-01-03 14:32:00|14004.5|13992.5|13998.1|13986.1|14004.5|13992.5|13996.9|13984.9|6
1641220330000|2022-01-03 14:32:10|13999.3|13987.3|13999.3|13987.3|13999.5|13987.5|13999.3|13987.3|5
1641220340000|2022-01-03 14:32:20|13998.1|13986.1|14004.1|13992.1|14004.1|13992.1|13998.1|13986.1|20
1641220350000|2022-01-03 14:32:30|14002.9|13990.9|14006.7|13994.7|14006.7|13994.7|14002.9|13990.9|14
1641220360000|2022-01-03 14:32:40|14009.1|13997.1|14016.4|14004.4|14016.4|14004.4|14009.1|13997.1|13
1641220370000|2022-01-03 14:32:50|14015.2|14003.2|14015.2|14003.2|14017.7|14005.7|14015.2|14003.2|22
1641220380000|2022-01-03 14:33:00|14012.8|14000.8|14015.4|14003.4|14015.4|14003.4|14011.8|13999.8|17
1641220390000|2022-01-03 14:33:10|14016.6|14004.6|14016.6|14004.6|14016.6|14004.6|14014.1|14002.1|5
1641220400000|2022-01-03 14:33:20|14015.4|14003.4|14013.1|14001.1|14015.4|14003.4|14009.4|13997.4|33
1641220410000|2022-01-03 14:33:30|14013|14001|14011.8|13999.8|14013.1|14001.1|14010.4|13998.4|5
1641220420000|2022-01-03 14:33:40|14011.7|13999.7|14009.5|13997.5|14011.7|13999.7|14008.2|13996.2|6
1641220430000|2022-01-03 14:33:50|14008.3|13996.3|14010.6|13998.6|14010.6|13998.6|14008.3|13996.3|6
1641220440000|2022-01-03 14:34:00|14015.5|14003.5|14012|14000|14015.5|14003.5|14011.9|13999.9|10
1641220460000|2022-01-03 14:34:20|14013.1|14001.1|14015.5|14003.5|14015.6|14003.6|14012|14000|13
1641220470000|2022-01-03 14:34:30|14016.9|14004.9|14018.2|14006.2|14018.2|14006.2|14016.8|14004.8|17
1641220480000|2022-01-03 14:34:40|14018.3|14006.3|14018.2|14006.2|14018.3|14006.3|14018.2|14006.2|2
1641220490000|2022-01-03 14:34:50|14018.1|14006.1|14018|14006|14018.1|14006.1|14015.6|14003.6|12
1641220500000|2022-01-03 14:35:00|14018.1|14006.1|14018.1|14006.1|14019.3|14007.3|14018|14006|9
1641220510000|2022-01-03 14:35:10|14019.3|14007.3|14021.9|14009.9|14021.9|14009.9|14019.3|14007.3|8
1641220520000|2022-01-03 14:35:20|14023|14011|14018.1|14006.1|14023|14011|14017|14005|5
1641220530000|2022-01-03 14:35:30|14019.3|14007.3|14019.3|14007.3|14020.5|14008.5|14018.1|14006.1|6
1641220540000|2022-01-03 14:35:40|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|2
1641220550000|2022-01-03 14:35:50|14018|14006|14018.1|14006.1|14018.1|14006.1|14018|14006|1
1641220560000|2022-01-03 14:36:00|14014.5|14002.5|14011.9|13999.9|14014.5|14002.5|14010.6|13998.6|14
1641220570000|2022-01-03 14:36:10|14013|14001|14007|13995|14014.3|14002.3|14005.7|13993.7|50
1641220580000|2022-01-03 14:36:20|14005.8|13993.8|14008.2|13996.2|14008.3|13996.3|14005.8|13993.8|11
1641220590000|2022-01-03 14:36:30|14005.7|13993.7|14010.7|13998.7|14013.1|14001.1|14005.7|13993.7|11
1641220600000|2022-01-03 14:36:40|14010.6|13998.6|14005.7|13993.7|14010.7|13998.7|14005.7|13993.7|20
1641220610000|2022-01-03 14:36:50|14008.2|13996.2|14008.3|13996.3|14008.3|13996.3|14008.2|13996.2|5
1641220620000|2022-01-03 14:37:00|14009.6|13997.6|14009.5|13997.5|14010.7|13998.7|14005.9|13993.9|25
1641220630000|2022-01-03 14:37:10|14010.8|13998.8|14010.8|13998.8|14010.8|13998.8|14010.8|13998.8|0
1641220640000|2022-01-03 14:37:20|14010.7|13998.7|14013.1|14001.1|14013.1|14001.1|14010.7|13998.7|5
1641220650000|2022-01-03 14:37:30|14015.6|14003.6|14015.6|14003.6|14015.7|14003.7|14015.6|14003.6|2
1641220660000|2022-01-03 14:37:40|14017|14005|14017|14005|14018.1|14006.1|14016.9|14004.9|3
1641220670000|2022-01-03 14:37:50|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|3
1641220680000|2022-01-03 14:38:00|||||||||3
1641220690000|2022-01-03 14:38:10|14013.2|14001.2|14013.1|14001.1|14013.2|14001.2|14013.1|14001.1|8
1641220700000|2022-01-03 14:38:20|14013.2|14001.2|14013.2|14001.2|14013.2|14001.2|14013.2|14001.2|1
1641220710000|2022-01-03 14:38:30|||||||||3
1641220720000|2022-01-03 14:38:40|14012|14000|14013.2|14001.2|14013.2|14001.2|14012|14000|17
1641220730000|2022-01-03 14:38:50|||||||||1
1641220740000|2022-01-03 14:39:00|14013.1|14001.1|14013.1|14001.1|14013.1|14001.1|14013.1|14001.1|4
1641220750000|2022-01-03 14:39:10|14015.8|14003.8|14018.1|14006.1|14018.1|14006.1|14015.8|14003.8|7
1641220770000|2022-01-03 14:39:30|14018|14006|14018|14006|14018.1|14006.1|14016.8|14004.8|31
1641220780000|2022-01-03 14:39:40|14015.6|14003.6|14016.9|14004.9|14018|14006|14015.6|14003.6|5
1641220790000|2022-01-03 14:39:50|14018|14006|14013.1|14001.1|14018.1|14006.1|14013.1|14001.1|4
1641220800000|2022-01-03 14:40:00|14010.6|13998.6|14008.1|13996.1|14013|14001|14008.1|13996.1|31
1641220810000|2022-01-03 14:40:10|14008|13996|14003.1|13991.1|14009.1|13997.1|14003.1|13991.1|28
1641220820000|2022-01-03 14:40:20|14005.5|13993.5|14005.4|13993.4|14005.5|13993.5|14005.4|13993.4|1
1641220830000|2022-01-03 14:40:30|14004.2|13992.2|14005.4|13993.4|14005.4|13993.4|14004.2|13992.2|2
1641220840000|2022-01-03 14:40:40|14004.2|13992.2|14005.4|13993.4|14005.4|13993.4|14003.1|13991.1|3
1641220850000|2022-01-03 14:40:50|14003.1|13991.1|14003.1|13991.1|14003.1|13991.1|14003.1|13991.1|2
1641220860000|2022-01-03 14:41:00|14005.5|13993.5|14003.1|13991.1|14005.5|13993.5|14003.1|13991.1|9
1641220870000|2022-01-03 14:41:10|14003|13991|13990.5|13978.5|14003|13991|13990.5|13978.5|33
1641220880000|2022-01-03 14:41:20|13993.1|13981.1|13997|13985|14000.5|13988.5|13993.1|13981.1|12
1641220890000|2022-01-03 14:41:30|13995.9|13983.9|13998.3|13986.3|13998.3|13986.3|13993.3|13981.3|13
1641220900000|2022-01-03 14:41:40|14003.1|13991.1|14007|13995|14007|13995|14003.1|13991.1|35
1641220910000|2022-01-03 14:41:50|14008.2|13996.2|14012|14000|14013.2|14001.2|14008.2|13996.2|21
1641220920000|2022-01-03 14:42:00|14010.9|13998.9|14013.2|14001.2|14013.2|14001.2|14010.6|13998.6|6
1641220930000|2022-01-03 14:42:10|14015.5|14003.5|14016.8|14004.8|14016.8|14004.8|14014.3|14002.3|4
1641220940000|2022-01-03 14:42:20|14015.8|14003.8|14018.1|14006.1|14018.1|14006.1|14015.7|14003.7|51
1641220950000|2022-01-03 14:42:30|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|8
1641220960000|2022-01-03 14:42:40|14013.3|14001.3|14016.9|14004.9|14016.9|14004.9|14013.3|14001.3|6
1641220970000|2022-01-03 14:42:50|||||||||1
1641220980000|2022-01-03 14:43:00|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|1
1641221000000|2022-01-03 14:43:20|14015.6|14003.6|14012|14000|14015.6|14003.6|14010.6|13998.6|19
1641221010000|2022-01-03 14:43:30|14010.8|13998.8|14013.3|14001.3|14013.4|14001.4|14010.8|13998.8|1
1641221020000|2022-01-03 14:43:40|14015.6|14003.6|14015.8|14003.8|14015.8|14003.8|14015.6|14003.6|4
1641221030000|2022-01-03 14:43:50|||||||||2
1641221040000|2022-01-03 14:44:00|14015.9|14003.9|14015.8|14003.8|14018.3|14006.3|14015.8|14003.8|6
1641221050000|2022-01-03 14:44:10|14017|14005|14015.9|14003.9|14017|14005|14015.9|14003.9|2
1641221060000|2022-01-03 14:44:20|14017|14005|14013.1|14001.1|14017|14005|14013.1|14001.1|13
1641221070000|2022-01-03 14:44:30|14010.8|13998.8|14011.8|13999.8|14011.8|13999.8|14010.6|13998.6|11
1641221080000|2022-01-03 14:44:40|14010.7|13998.7|14010.6|13998.6|14010.7|13998.7|14010.6|13998.6|3
1641221090000|2022-01-03 14:44:50|14011.8|13999.8|14010.6|13998.6|14013.1|14001.1|14010.6|13998.6|2
1641221100000|2022-01-03 14:45:00|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|14010.7|13998.7|18
1641221110000|2022-01-03 14:45:10|14010.7|13998.7|14013.1|14001.1|14013.1|14001.1|14010.7|13998.7|9
1641221120000|2022-01-03 14:45:20|14010.7|13998.7|14010.6|13998.6|14011.8|13999.8|14008.2|13996.2|10
1641221130000|2022-01-03 14:45:30|14010.7|13998.7|14010.7|13998.7|14010.8|13998.8|14010.6|13998.6|12
1641221140000|2022-01-03 14:45:40|14010.6|13998.6|14010.6|13998.6|14010.6|13998.6|14010.6|13998.6|7
1641221150000|2022-01-03 14:45:50|14010.7|13998.7|14005.8|13993.8|14014.3|14002.3|14005.8|13993.8|26
1641221160000|2022-01-03 14:46:00|14003.3|13991.3|13998.3|13986.3|14003.3|13991.3|13998.3|13986.3|19
1641221170000|2022-01-03 14:46:10|13995.8|13983.8|13998.1|13986.1|13998.2|13986.2|13994.4|13982.4|11
1641221180000|2022-01-03 14:46:20|13996.8|13984.8|14003.3|13991.3|14003.3|13991.3|13996.8|13984.8|16
1641221190000|2022-01-03 14:46:30|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|3
1641221200000|2022-01-03 14:46:40|14002|13990|14003.3|13991.3|14003.3|13991.3|14002|13990|11
1641221210000|2022-01-03 14:46:50|14001|13989|14000.7|13988.7|14001.9|13989.9|13999.3|13987.3|21
1641221220000|2022-01-03 14:47:00|14000.6|13988.6|14000.7|13988.7|14000.7|13988.7|13998.2|13986.2|3
1641221230000|2022-01-03 14:47:10|13998.2|13986.2|14000.7|13988.7|14000.7|13988.7|13998.2|13986.2|6
1641221240000|2022-01-03 14:47:20|14000.6|13988.6|14001.8|13989.8|14001.8|13989.8|14000.6|13988.6|66
1641221250000|2022-01-03 14:47:30|14000.6|13988.6|14001.7|13989.7|14001.7|13989.7|14000.6|13988.6|6
1641221260000|2022-01-03 14:47:40|14000.6|13988.6|13998|13986|14000.6|13988.6|13996.7|13984.7|8
1641221280000|2022-01-03 14:48:00|13995.7|13983.7|13992.9|13980.9|13995.7|13983.7|13991.7|13979.7|15
1641221290000|2022-01-03 14:48:10|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|1
1641221300000|2022-01-03 14:48:20|13990.5|13978.5|13992.9|13980.9|13992.9|13980.9|13990.5|13978.5|6
1641221310000|2022-01-03 14:48:30|13994.2|13982.2|13993|13981|13994.2|13982.2|13993|13981|11
1641221320000|2022-01-03 14:48:40|13993.1|13981.1|13991.7|13979.7|13993.1|13981.1|13990.6|13978.6|18
1641221330000|2022-01-03 14:48:50|13993|13981|13993|13981|13994.2|13982.2|13990.5|13978.5|10
1641221340000|2022-01-03 14:49:00|13990.7|13978.7|13987.9|13975.9|13990.7|13978.7|13987.9|13975.9|17
1641221350000|2022-01-03 14:49:10|13981.7|13969.7|13986.7|13974.7|13988|13976|13981.7|13969.7|11
1641221360000|2022-01-03 14:49:20|13986.8|13974.8|13991.8|13979.8|13991.8|13979.8|13986.8|13974.8|3
1641221370000|2022-01-03 14:49:30|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|0
1641221380000|2022-01-03 14:49:40|13992.9|13980.9|13996.9|13984.9|13996.9|13984.9|13991.8|13979.8|16
1641221390000|2022-01-03 14:49:50|13998|13986|13998|13986|13999.2|13987.2|13998|13986|2
1641221400000|2022-01-03 14:50:00|13993|13981|13994.3|13982.3|13996.7|13984.7|13991.8|13979.8|17
1641221410000|2022-01-03 14:50:10|13996.7|13984.7|13998.1|13986.1|13998.1|13986.1|13996.7|13984.7|4
1641221420000|2022-01-03 14:50:20|13999.3|13987.3|14000.4|13988.4|14000.4|13988.4|13998.1|13986.1|4
1641221430000|2022-01-03 14:50:30|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.2|13987.2|3
1641221440000|2022-01-03 14:50:40|14001.7|13989.7|14001.8|13989.8|14002.9|13990.9|14001.7|13989.7|4
1641221450000|2022-01-03 14:50:50|14000.6|13988.6|14004.3|13992.3|14004.3|13992.3|14000.6|13988.6|9
1641221460000|2022-01-03 14:51:00|14005.4|13993.4|14006.7|13994.7|14006.7|13994.7|14005.4|13993.4|5
1641221470000|2022-01-03 14:51:10|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|1
1641221480000|2022-01-03 14:51:20|14003.1|13991.1|14004.2|13992.2|14004.3|13992.3|14001.8|13989.8|23
1641221490000|2022-01-03 14:51:30|14005.3|13993.3|14007.9|13995.9|14007.9|13995.9|14005.3|13993.3|1
1641221500000|2022-01-03 14:51:40|14010.2|13998.2|14005.5|13993.5|14010.2|13998.2|14005.4|13993.4|16
1641221510000|2022-01-03 14:51:50|14006.7|13994.7|14005.4|13993.4|14006.7|13994.7|14005.4|13993.4|2
1641221520000|2022-01-03 14:52:00|14002.9|13990.9|14004.2|13992.2|14004.2|13992.2|14002.9|13990.9|26
1641221530000|2022-01-03 14:52:10|14005.4|13993.4|14005.4|13993.4|14007.7|13995.7|14005.4|13993.4|13
1641221540000|2022-01-03 14:52:20|14006.6|13994.6|14005.4|13993.4|14006.6|13994.6|14005.4|13993.4|3
1641221550000|2022-01-03 14:52:30|||||||||1
1641221570000|2022-01-03 14:52:50|14006.6|13994.6|14005.4|13993.4|14006.6|13994.6|14005.4|13993.4|5
1641221580000|2022-01-03 14:53:00|14006.6|13994.6|14005.4|13993.4|14006.6|13994.6|14005.4|13993.4|3
1641221590000|2022-01-03 14:53:10|14007.7|13995.7|14007.9|13995.9|14007.9|13995.9|14007.7|13995.7|2
1641221600000|2022-01-03 14:53:20|||||||||1
1641221610000|2022-01-03 14:53:30|14006.6|13994.6|14002.9|13990.9|14006.6|13994.6|14002.9|13990.9|21
1641221620000|2022-01-03 14:53:40|14005.2|13993.2|14006.6|13994.6|14006.6|13994.6|14005.2|13993.2|2
1641221630000|2022-01-03 14:53:50|||||||||1
1641221640000|2022-01-03 14:54:00|14005.4|13993.4|14002.8|13990.8|14005.4|13993.4|14002.8|13990.8|2
1641221660000|2022-01-03 14:54:20|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|2
1641221670000|2022-01-03 14:54:30|||||||||1
1641221680000|2022-01-03 14:54:40|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|2
1641221690000|2022-01-03 14:54:50|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|5
1641221700000|2022-01-03 14:55:00|13997.9|13985.9|13996.9|13984.9|13997.9|13985.9|13992.9|13980.9|30
1641221710000|2022-01-03 14:55:10|13998|13986|14005.6|13993.6|14005.6|13993.6|13997.9|13985.9|15
1641221720000|2022-01-03 14:55:20|14007.9|13995.9|14014.6|14002.6|14014.6|14002.6|14005.5|13993.5|26
1641221730000|2022-01-03 14:55:30|14015.7|14003.7|14013.5|14001.5|14017|14005|14013.5|14001.5|32
1641221740000|2022-01-03 14:55:40|14014.7|14002.7|14014.8|14002.8|14015.9|14003.9|14014.6|14002.6|2
1641221750000|2022-01-03 14:55:50|14015.9|14003.9|14018.7|14006.7|14018.7|14006.7|14015.9|14003.9|56
1641221760000|2022-01-03 14:56:00|14022.6|14010.6|14025|14013|14026.1|14014.1|14021.2|14009.2|27
1641221770000|2022-01-03 14:56:10|14023.8|14011.8|14026.2|14014.2|14026.2|14014.2|14021.5|14009.5|9
1641221780000|2022-01-03 14:56:20|14027.4|14015.4|14026.1|14014.1|14027.4|14015.4|14026|14014|4
1641221790000|2022-01-03 14:56:30|||||||||2
1641221800000|2022-01-03 14:56:40|14028.5|14016.5|14029.7|14017.7|14029.7|14017.7|14028.5|14016.5|4
1641221810000|2022-01-03 14:56:50|14028.5|14016.5|14029.9|14017.9|14031|14019|14027.4|14015.4|7
1641221820000|2022-01-03 14:57:00|14031|14019|14055.6|14043.6|14058.1|14046.1|14031|14019|82
1641221830000|2022-01-03 14:57:10|14058|14046|14058.1|14046.1|14059.4|14047.4|14058|14046|12
1641221840000|2022-01-03 14:57:20|14059.3|14047.3|14061.7|14049.7|14064|14052|14059.3|14047.3|82
1641221850000|2022-01-03 14:57:30|14062.9|14050.9|14065.5|14053.5|14067.9|14055.9|14062.9|14050.9|10
1641221860000|2022-01-03 14:57:40|14066.6|14054.6|14060.4|14048.4|14066.7|14054.7|14060.4|14048.4|20
1641221870000|2022-01-03 14:57:50|14060.3|14048.3|14057.9|14045.9|14060.4|14048.4|14057.9|14045.9|15
1641221880000|2022-01-03 14:58:00|14059|14047|14060.5|14048.5|14060.5|14048.5|14059|14047|0
1641221890000|2022-01-03 14:58:10|14061.6|14049.6|14061.5|14049.5|14061.6|14049.6|14060.4|14048.4|11
1641221900000|2022-01-03 14:58:20|14058|14046|14054.2|14042.2|14058|14046|14052.9|14040.9|36
1641221910000|2022-01-03 14:58:30|14055.4|14043.4|14061.5|14049.5|14061.5|14049.5|14055.4|14043.4|11
1641221920000|2022-01-03 14:58:40|14060.4|14048.4|14053|14041|14062.8|14050.8|14053|14041|41
1641221930000|2022-01-03 14:58:50|14051.7|14039.7|14055.5|14043.5|14055.5|14043.5|14051.7|14039.7|19
1641221940000|2022-01-03 14:59:00|14054.2|14042.2|14051.9|14039.9|14054.3|14042.3|14051.9|14039.9|12
1641221950000|2022-01-03 14:59:10|14050.8|14038.8|14050.7|14038.7|14053|14041|14050.7|14038.7|3
1641221960000|2022-01-03 14:59:20|14050.6|14038.6|14050.7|14038.7|14050.7|14038.7|14048.2|14036.2|30
1641221970000|2022-01-03 14:59:30|14044.5|14032.5|14047|14035|14047|14035|14044.5|14032.5|7
1641221980000|2022-01-03 14:59:40|14045.9|14033.9|14045.9|14033.9|14047|14035|14045.9|14033.9|0
1641221990000|2022-01-03 14:59:50|14047|14035|14049.5|14037.5|14049.5|14037.5|14047|14035|16
1641222000000|2022-01-03 15:00:00|14050.7|14038.7|14059.3|14047.3|14060.6|14048.6|14049.5|14037.5|54
1641222010000|2022-01-03 15:00:10|14058.2|14046.2|14059.5|14047.5|14059.5|14047.5|14058.2|14046.2|0
1641222020000|2022-01-03 15:00:20|14060.8|14048.8|14063.1|14051.1|14063.1|14051.1|14060.6|14048.6|10
1641222030000|2022-01-03 15:00:30|14060.8|14048.8|14061.9|14049.9|14061.9|14049.9|14060.7|14048.7|16
1641222040000|2022-01-03 15:00:40|14065.4|14053.4|14060.7|14048.7|14065.4|14053.4|14060.7|14048.7|21
1641222050000|2022-01-03 15:00:50|14061.8|14049.8|14064.2|14052.2|14064.2|14052.2|14061.7|14049.7|6
1641222060000|2022-01-03 15:01:00|14063.1|14051.1|14074.1|14062.1|14074.1|14062.1|14063.1|14051.1|50
1641222070000|2022-01-03 15:01:10|14075.3|14063.3|14076.5|14064.5|14076.5|14064.5|14072.9|14060.9|16
1641222080000|2022-01-03 15:01:20|14075.4|14063.4|14074|14062|14076.5|14064.5|14072.9|14060.9|24
1641222090000|2022-01-03 15:01:30|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14075.4|14063.4|11
1641222100000|2022-01-03 15:01:40|14077.7|14065.7|14078|14066|14078|14066|14075.5|14063.5|24
1641222110000|2022-01-03 15:01:50|14079.1|14067.1|14082.9|14070.9|14082.9|14070.9|14078|14066|10
1641222120000|2022-01-03 15:02:00|14084.1|14072.1|14085.4|14073.4|14086.5|14074.5|14082.8|14070.8|11
1641222130000|2022-01-03 15:02:10|14085.3|14073.3|14079.3|14067.3|14085.3|14073.3|14079.3|14067.3|17
1641222140000|2022-01-03 15:02:20|14080.6|14068.6|14078|14066|14080.6|14068.6|14078|14066|25
1641222150000|2022-01-03 15:02:30|14078.1|14066.1|14079.2|14067.2|14084|14072|14078.1|14066.1|43
1641222160000|2022-01-03 15:02:40|14075.7|14063.7|14064.6|14052.6|14075.7|14063.7|14064.6|14052.6|72
1641222170000|2022-01-03 15:02:50|14068.1|14056.1|14069.4|14057.4|14070.8|14058.8|14068.1|14056.1|22
1641222180000|2022-01-03 15:03:00|14070.6|14058.6|14070.8|14058.8|14070.8|14058.8|14069.5|14057.5|5
1641222190000|2022-01-03 15:03:10|14072|14060|14073.3|14061.3|14075.7|14063.7|14072|14060|16
1641222200000|2022-01-03 15:03:20|14068.5|14056.5|14069.6|14057.6|14069.6|14057.6|14068.4|14056.4|29
1641222210000|2022-01-03 15:03:30|14070.9|14058.9|14070.9|14058.9|14071|14059|14067.2|14055.2|15
1641222220000|2022-01-03 15:03:40|14072.1|14060.1|14073.5|14061.5|14074.6|14062.6|14070.9|14058.9|4
1641222230000|2022-01-03 15:03:50|||||||||1
1641222240000|2022-01-03 15:04:00|||||||||2
1641222250000|2022-01-03 15:04:10|14071.1|14059.1|14069.8|14057.8|14071.1|14059.1|14067.1|14055.1|9
1641222260000|2022-01-03 15:04:20|14069.7|14057.7|14071|14059|14071|14059|14069.7|14057.7|3
1641222270000|2022-01-03 15:04:30|14069.8|14057.8|14069.8|14057.8|14069.8|14057.8|14068.7|14056.7|7
1641222280000|2022-01-03 15:04:40|14068.7|14056.7|14068.8|14056.8|14069.9|14057.9|14068.7|14056.7|32
1641222290000|2022-01-03 15:04:50|14071.2|14059.2|14073.6|14061.6|14076.3|14064.3|14071.2|14059.2|24
1641222300000|2022-01-03 15:05:00|14072.4|14060.4|14071.3|14059.3|14072.4|14060.4|14071.3|14059.3|3
1641222310000|2022-01-03 15:05:10|14068.8|14056.8|14066.5|14054.5|14068.8|14056.8|14066.5|14054.5|5
1641222320000|2022-01-03 15:05:20|14067.6|14055.6|14067.6|14055.6|14068.8|14056.8|14067.6|14055.6|16
1641222330000|2022-01-03 15:05:30|14068.8|14056.8|14071.5|14059.5|14071.5|14059.5|14066.5|14054.5|21
1641222340000|2022-01-03 15:05:40|14072.7|14060.7|14071.5|14059.5|14072.7|14060.7|14071.5|14059.5|3
1641222350000|2022-01-03 15:05:50|14075.1|14063.1|14077.6|14065.6|14077.6|14065.6|14075.1|14063.1|9
1641222360000|2022-01-03 15:06:00|14075.1|14063.1|14077.5|14065.5|14077.5|14065.5|14074|14062|13
1641222370000|2022-01-03 15:06:10|14075.2|14063.2|14078.8|14066.8|14078.8|14066.8|14075.1|14063.1|6
1641222380000|2022-01-03 15:06:20|14076.3|14064.3|14076.3|14064.3|14077.5|14065.5|14076.3|14064.3|18
1641222390000|2022-01-03 15:06:30|14074|14062|14073.9|14061.9|14075|14063|14072.6|14060.6|22
1641222400000|2022-01-03 15:06:40|14072.6|14060.6|14071.5|14059.5|14073.9|14061.9|14071.5|14059.5|5
1641222410000|2022-01-03 15:06:50|14068.8|14056.8|14068.8|14056.8|14068.8|14056.8|14068.8|14056.8|1
1641222420000|2022-01-03 15:07:00|14068.9|14056.9|14056.5|14044.5|14068.9|14056.9|14056.5|14044.5|39
1641222430000|2022-01-03 15:07:10|14058.8|14046.8|14057.7|14045.7|14059|14047|14057.7|14045.7|12
1641222440000|2022-01-03 15:07:20|14060.2|14048.2|14061.6|14049.6|14061.6|14049.6|14060.2|14048.2|15
1641222450000|2022-01-03 15:07:30|14061.5|14049.5|14066.5|14054.5|14066.5|14054.5|14061.5|14049.5|9
1641222460000|2022-01-03 15:07:40|14065.2|14053.2|14065.2|14053.2|14065.2|14053.2|14065.2|14053.2|7
1641222470000|2022-01-03 15:07:50|14066.4|14054.4|14056.4|14044.4|14066.5|14054.5|14056.4|14044.4|40
1641222480000|2022-01-03 15:08:00|14060.1|14048.1|14061.5|14049.5|14061.5|14049.5|14060.1|14048.1|21
1641222490000|2022-01-03 15:08:10|14057.7|14045.7|14046.6|14034.6|14057.7|14045.7|14046.6|14034.6|79
1641222500000|2022-01-03 15:08:20|14044.2|14032.2|14044.3|14032.3|14045.4|14033.4|14041.9|14029.9|76
1641222510000|2022-01-03 15:08:30|14049.3|14037.3|14045.6|14033.6|14049.3|14037.3|14044.3|14032.3|35
1641222520000|2022-01-03 15:08:40|14044.4|14032.4|14041.8|14029.8|14044.4|14032.4|14039.7|14027.7|8
1641222530000|2022-01-03 15:08:50|14044.1|14032.1|14041.9|14029.9|14044.3|14032.3|14041.9|14029.9|11
1641222540000|2022-01-03 15:09:00|14044.3|14032.3|14044.4|14032.4|14044.5|14032.5|14044.3|14032.3|7
1641222550000|2022-01-03 15:09:10|14044.5|14032.5|14046.9|14034.9|14046.9|14034.9|14044.5|14032.5|6
1641222560000|2022-01-03 15:09:20|14049.3|14037.3|14048.1|14036.1|14053|14041|14048.1|14036.1|16
1641222570000|2022-01-03 15:09:30|14046.9|14034.9|14049.4|14037.4|14049.4|14037.4|14046.8|14034.8|6
1641222580000|2022-01-03 15:09:40|14051.7|14039.7|14051.8|14039.8|14051.9|14039.9|14051.7|14039.7|4
1641222590000|2022-01-03 15:09:50|14051.9|14039.9|14051.8|14039.8|14051.9|14039.9|14051.8|14039.8|16
1641222600000|2022-01-03 15:10:00|||||||||7
1641222610000|2022-01-03 15:10:10|14050.7|14038.7|14049.3|14037.3|14050.7|14038.7|14047|14035|8
1641222620000|2022-01-03 15:10:20|14051.8|14039.8|14051.8|14039.8|14051.8|14039.8|14051.8|14039.8|2
1641222630000|2022-01-03 15:10:30|14051.9|14039.9|14051.8|14039.8|14051.9|14039.9|14051.8|14039.8|4
1641222640000|2022-01-03 15:10:40|14050.7|14038.7|14047|14035|14050.7|14038.7|14047|14035|15
1641222650000|2022-01-03 15:10:50|||||||||1
1641222660000|2022-01-03 15:11:00|14046.9|14034.9|14044.5|14032.5|14047|14035|14044.4|14032.4|9
1641222670000|2022-01-03 15:11:10|14044.4|14032.4|14044.4|14032.4|14044.4|14032.4|14044.4|14032.4|11
1641222680000|2022-01-03 15:11:20|14041.9|14029.9|14041.8|14029.8|14041.9|14029.9|14039.4|14027.4|14
1641222690000|2022-01-03 15:11:30|14040.7|14028.7|14044.3|14032.3|14044.4|14032.4|14040.7|14028.7|6
1641222700000|2022-01-03 15:11:40|14044.4|14032.4|14041.9|14029.9|14046.9|14034.9|14041.9|14029.9|12
1641222710000|2022-01-03 15:11:50|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|1
1641222720000|2022-01-03 15:12:00|14042|14030|14041.9|14029.9|14044.3|14032.3|14041.8|14029.8|6
1641222730000|2022-01-03 15:12:10|14041.8|14029.8|14044.3|14032.3|14044.3|14032.3|14041.8|14029.8|4
1641222740000|2022-01-03 15:12:20|14044.4|14032.4|14046.7|14034.7|14046.7|14034.7|14044.4|14032.4|3
1641222750000|2022-01-03 15:12:30|14046.8|14034.8|14043.2|14031.2|14046.8|14034.8|14043.2|14031.2|5
1641222760000|2022-01-03 15:12:40|14044.4|14032.4|14043.2|14031.2|14044.4|14032.4|14043.2|14031.2|0
1641222780000|2022-01-03 15:13:00|14042|14030|14044.3|14032.3|14044.3|14032.3|14041.9|14029.9|21
1641222790000|2022-01-03 15:13:10|14041.8|14029.8|14043|14031|14043|14031|14041.8|14029.8|16
1641222800000|2022-01-03 15:13:20|14044.1|14032.1|14043|14031|14044.2|14032.2|14041.8|14029.8|5
1641222810000|2022-01-03 15:13:30|14041.8|14029.8|14044.2|14032.2|14044.2|14032.2|14041.8|14029.8|4
1641222820000|2022-01-03 15:13:40|14041.7|14029.7|14041.7|14029.7|14041.7|14029.7|14041.7|14029.7|4
1641222830000|2022-01-03 15:13:50|14039.4|14027.4|14038|14026|14039.4|14027.4|14038|14026|12
1641222840000|2022-01-03 15:14:00|14036.8|14024.8|14030.8|14018.8|14036.8|14024.8|14030.8|14018.8|9
1641222850000|2022-01-03 15:14:10|14030.6|14018.6|14030.7|14018.7|14030.8|14018.8|14029.5|14017.5|3
1641222860000|2022-01-03 15:14:20|14031.8|14019.8|14032|14020|14032|14020|14029.4|14017.4|7
1641222870000|2022-01-03 15:14:30|14034.4|14022.4|14034.4|14022.4|14034.4|14022.4|14034.4|14022.4|4
1641222880000|2022-01-03 15:14:40|14031.9|14019.9|14032|14020|14032|14020|14031.9|14019.9|4
1641222890000|2022-01-03 15:14:50|14033.2|14021.2|14034.4|14022.4|14034.4|14022.4|14033.2|14021.2|5
1641222900000|2022-01-03 15:15:00|14032|14020|14028.3|14016.3|14033.3|14021.3|14028.3|14016.3|8
1641222910000|2022-01-03 15:15:10|14027.1|14015.1|14028.3|14016.3|14029.4|14017.4|14027.1|14015.1|6
1641222920000|2022-01-03 15:15:20|14027.1|14015.1|14023.4|14011.4|14027.1|14015.1|14021|14009|34
1641222930000|2022-01-03 15:15:30|14023.5|14011.5|14022.2|14010.2|14024.7|14012.7|14022.1|14010.1|3
1641222940000|2022-01-03 15:15:40|14022.1|14010.1|14022.2|14010.2|14022.3|14010.3|14019.8|14007.8|23
1641222950000|2022-01-03 15:15:50|14021|14009|14019.9|14007.9|14021.1|14009.1|14019.9|14007.9|15
1641222960000|2022-01-03 15:16:00|14019.8|14007.8|14019.8|14007.8|14022.4|14010.4|14019.8|14007.8|18
1641222970000|2022-01-03 15:16:10|14019.9|14007.9|14019.9|14007.9|14019.9|14007.9|14019.8|14007.8|17
1641222980000|2022-01-03 15:16:20|14017.5|14005.5|14017.5|14005.5|14017.5|14005.5|14017.5|14005.5|2
1641222990000|2022-01-03 15:16:30|14015|14003|14015|14003|14015|14003|14015|14003|3
1641223000000|2022-01-03 15:16:40|14014.9|14002.9|14007.4|13995.4|14014.9|14002.9|14005|13993|31
1641223010000|2022-01-03 15:16:50|14006.2|13994.2|14005|13993|14006.3|13994.3|14005|13993|4
1641223020000|2022-01-03 15:17:00|14005.2|13993.2|14006.4|13994.4|14007.4|13995.4|14005.2|13993.2|20
1641223030000|2022-01-03 15:17:10|14007.5|13995.5|14006.4|13994.4|14007.5|13995.5|14006.4|13994.4|5
1641223040000|2022-01-03 15:17:20|14005|13993|14005|13993|14005.1|13993.1|14005|13993|15
1641223050000|2022-01-03 15:17:30|||||||||1
1641223060000|2022-01-03 15:17:40|14005.1|13993.1|14005|13993|14005.1|13993.1|14005|13993|2
1641223070000|2022-01-03 15:17:50|||||||||7
1641223080000|2022-01-03 15:18:00|14003.9|13991.9|13997.5|13985.5|14003.9|13991.9|13995.2|13983.2|21
1641223090000|2022-01-03 15:18:10|13997.6|13985.6|13990.1|13978.1|13997.6|13985.6|13990.1|13978.1|27
1641223100000|2022-01-03 15:18:20|13989.9|13977.9|13994.8|13982.8|13994.8|13982.8|13989.9|13977.9|12
1641223110000|2022-01-03 15:18:30|13994.7|13982.7|13997.1|13985.1|13997.1|13985.1|13992.4|13980.4|27
1641223120000|2022-01-03 15:18:40|13997.2|13985.2|13997.3|13985.3|13997.3|13985.3|13997.2|13985.2|3
1641223130000|2022-01-03 15:18:50|13998.6|13986.6|13999.9|13987.9|13999.9|13987.9|13998.6|13986.6|5
1641223140000|2022-01-03 15:19:00|13996.1|13984.1|13994.9|13982.9|13996.1|13984.1|13994.9|13982.9|2
1641223150000|2022-01-03 15:19:10|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|4
1641223160000|2022-01-03 15:19:20|13997.1|13985.1|13997.4|13985.4|13999.9|13987.9|13997.1|13985.1|25
1641223170000|2022-01-03 15:19:30|||||||||3
1641223180000|2022-01-03 15:19:40|13997.5|13985.5|13992.2|13980.2|13997.5|13985.5|13989.7|13977.7|55
1641223190000|2022-01-03 15:19:50|13993.3|13981.3|13997.3|13985.3|13997.3|13985.3|13991|13979|16
1641223200000|2022-01-03 15:20:00|13999.7|13987.7|13997.1|13985.1|13999.7|13987.7|13995.7|13983.7|13
1641223210000|2022-01-03 15:20:10|13999.4|13987.4|14000.4|13988.4|14002|13990|13999.2|13987.2|22
1641223220000|2022-01-03 15:20:20|14000.5|13988.5|13995.4|13983.4|14001.7|13989.7|13995.4|13983.4|3
1641223230000|2022-01-03 15:20:30|13994.3|13982.3|13995.5|13983.5|13996.7|13984.7|13994.3|13982.3|3
1641223240000|2022-01-03 15:20:40|13995.4|13983.4|13989.3|13977.3|13995.5|13983.5|13989.3|13977.3|8
1641223250000|2022-01-03 15:20:50|13989.4|13977.4|13989.4|13977.4|13989.4|13977.4|13989.3|13977.3|4
1641223260000|2022-01-03 15:21:00|13989.3|13977.3|13983.2|13971.2|13989.3|13977.3|13983.2|13971.2|5
1641223270000|2022-01-03 15:21:10|13982|13970|13984.5|13972.5|13984.5|13972.5|13982|13970|6
1641223280000|2022-01-03 15:21:20|13989.5|13977.5|13988.4|13976.4|13989.6|13977.6|13988.3|13976.3|8
1641223290000|2022-01-03 15:21:30|13992.1|13980.1|13992|13980|13992.1|13980.1|13990.8|13978.8|6
1641223300000|2022-01-03 15:21:40|13992.1|13980.1|13994.5|13982.5|13994.5|13982.5|13992.1|13980.1|11
1641223330000|2022-01-03 15:22:10|13992.2|13980.2|13988.4|13976.4|13992.2|13980.2|13988.4|13976.4|11
1641223340000|2022-01-03 15:22:20|13987.2|13975.2|13987.1|13975.1|13988.2|13976.2|13984.6|13972.6|7
1641223350000|2022-01-03 15:22:30|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13984.8|13972.8|5
1641223360000|2022-01-03 15:22:40|||||||||2
1641223370000|2022-01-03 15:22:50|13985.8|13973.8|13981|13969|13985.8|13973.8|13981|13969|5
1641223380000|2022-01-03 15:23:00|13979.7|13967.7|13980.9|13968.9|13982.1|13970.1|13979.7|13967.7|3
1641223390000|2022-01-03 15:23:10|13982.1|13970.1|13984.7|13972.7|13984.7|13972.7|13982.1|13970.1|9
1641223400000|2022-01-03 15:23:20|||||||||2
1641223410000|2022-01-03 15:23:30|13984.8|13972.8|13987.2|13975.2|13987.2|13975.2|13984.8|13972.8|3
1641223420000|2022-01-03 15:23:40|13985.6|13973.6|13982.2|13970.2|13985.6|13973.6|13982.2|13970.2|13
1641223430000|2022-01-03 15:23:50|13981|13969|13979.6|13967.6|13981|13969|13977|13965|31
1641223440000|2022-01-03 15:24:00|13982.1|13970.1|13984.7|13972.7|13984.8|13972.8|13979.7|13967.7|10
1641223450000|2022-01-03 15:24:10|13984.6|13972.6|13982.3|13970.3|13984.8|13972.8|13982.2|13970.2|35
1641223460000|2022-01-03 15:24:20|13982.2|13970.2|13979.8|13967.8|13982.2|13970.2|13977.3|13965.3|8
1641223470000|2022-01-03 15:24:30|13982.1|13970.1|13982.2|13970.2|13982.2|13970.2|13982.1|13970.1|5
1641223480000|2022-01-03 15:24:40|13984.9|13972.9|13987.5|13975.5|13987.5|13975.5|13984.9|13972.9|7
1641223490000|2022-01-03 15:24:50|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13989.8|13977.8|2
1641223500000|2022-01-03 15:25:00|13991.2|13979.2|13990|13978|13992.5|13980.5|13990|13978|23
1641223510000|2022-01-03 15:25:10|13992.4|13980.4|13991.1|13979.1|13992.4|13980.4|13991.1|13979.1|11
1641223520000|2022-01-03 15:25:20|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13991.2|13979.2|3
1641223530000|2022-01-03 15:25:30|13994.8|13982.8|13992.4|13980.4|13995|13983|13992.4|13980.4|10
1641223540000|2022-01-03 15:25:40|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|3
1641223550000|2022-01-03 15:25:50|13990.1|13978.1|13992.5|13980.5|13992.5|13980.5|13990|13978|12
1641223560000|2022-01-03 15:26:00|13993.8|13981.8|13997.4|13985.4|13997.4|13985.4|13993.8|13981.8|10
1641223570000|2022-01-03 15:26:10|13994.8|13982.8|13995|13983|13995|13983|13994.8|13982.8|28
1641223600000|2022-01-03 15:26:40|13989.9|13977.9|13987.6|13975.6|13990|13978|13987.4|13975.4|21
1641223610000|2022-01-03 15:26:50|13990.1|13978.1|13992.5|13980.5|13992.5|13980.5|13990|13978|19
1641223620000|2022-01-03 15:27:00|13991.3|13979.3|13989.9|13977.9|13991.3|13979.3|13989.9|13977.9|2
1641223630000|2022-01-03 15:27:10|||||||||3
1641223640000|2022-01-03 15:27:20|13987.6|13975.6|13988.7|13976.7|13988.7|13976.7|13987.6|13975.6|5
1641223650000|2022-01-03 15:27:30|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|0
1641223660000|2022-01-03 15:27:40|13992.3|13980.3|13989.9|13977.9|13992.3|13980.3|13989.9|13977.9|13
1641223670000|2022-01-03 15:27:50|||||||||1
1641223680000|2022-01-03 15:28:00|||||||||3
1641223690000|2022-01-03 15:28:10|13992.3|13980.3|13992.5|13980.5|13992.5|13980.5|13992.3|13980.3|6
1641223700000|2022-01-03 15:28:20|13992.4|13980.4|13994.9|13982.9|13994.9|13982.9|13992.4|13980.4|4
1641223710000|2022-01-03 15:28:30|13997.4|13985.4|13996.3|13984.3|13997.4|13985.4|13996.3|13984.3|10
1641223720000|2022-01-03 15:28:40|13995.1|13983.1|13994.9|13982.9|13995.1|13983.1|13994.9|13982.9|4
1641223730000|2022-01-03 15:28:50|13995|13983|13995|13983|13995|13983|13995|13983|3
1641223740000|2022-01-03 15:29:00|13996.2|13984.2|13997.5|13985.5|13997.5|13985.5|13996.2|13984.2|5
1641223750000|2022-01-03 15:29:10|13996.4|13984.4|13997.5|13985.5|13997.5|13985.5|13996.3|13984.3|6
1641223770000|2022-01-03 15:29:30|13997.6|13985.6|13999.9|13987.9|13999.9|13987.9|13997.6|13985.6|9
1641223780000|2022-01-03 15:29:40|14000|13988|13998.9|13986.9|14000.1|13988.1|13998.9|13986.9|7
1641223790000|2022-01-03 15:29:50|14000|13988|13997.4|13985.4|14000|13988|13997.4|13985.4|4
1641223800000|2022-01-03 15:30:00|13993.9|13981.9|14000.1|13988.1|14000.1|13988.1|13993.9|13981.9|19
1641223810000|2022-01-03 15:30:10|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|3
1641223820000|2022-01-03 15:30:20|14002.6|13990.6|13997.8|13985.8|14002.6|13990.6|13996.7|13984.7|26
1641223830000|2022-01-03 15:30:30|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|4
1641223840000|2022-01-03 15:30:40|13993.9|13981.9|13996.5|13984.5|13997.6|13985.6|13993.9|13981.9|18
1641223850000|2022-01-03 15:30:50|13997.6|13985.6|14000.1|13988.1|14000.2|13988.2|13997.6|13985.6|17
1641223860000|2022-01-03 15:31:00|14000.2|13988.2|14002.5|13990.5|14002.6|13990.6|14000.2|13988.2|9
1641223870000|2022-01-03 15:31:10|14001.4|13989.4|14002.6|13990.6|14002.6|13990.6|14001.4|13989.4|8
1641223880000|2022-01-03 15:31:20|13999|13987|14000.2|13988.2|14000.2|13988.2|13999|13987|4
1641223890000|2022-01-03 15:31:30|14001.4|13989.4|14001.4|13989.4|14001.5|13989.5|14001.4|13989.4|6
1641223900000|2022-01-03 15:31:40|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|1
1641223910000|2022-01-03 15:31:50|13998.8|13986.8|14004.9|13992.9|14004.9|13992.9|13998.8|13986.8|8
1641223920000|2022-01-03 15:32:00|14008.7|13996.7|14008.8|13996.8|14008.8|13996.8|14008.7|13996.7|11
1641223930000|2022-01-03 15:32:10|14007.4|13995.4|14012.5|14000.5|14012.5|14000.5|14007.4|13995.4|11
1641223940000|2022-01-03 15:32:20|14014.9|14002.9|14015|14003|14015|14003|14014.9|14002.9|6
1641223950000|2022-01-03 15:32:30|14015.1|14003.1|14009.7|13997.7|14017.6|14005.6|14009.7|13997.7|20
1641223960000|2022-01-03 15:32:40|14010.9|13998.9|14009.7|13997.7|14010.9|13998.9|14009.7|13997.7|5
1641223970000|2022-01-03 15:32:50|14009.3|13997.3|14004.5|13992.5|14009.3|13997.3|14004.5|13992.5|13
1641223980000|2022-01-03 15:33:00|14007|13995|14007|13995|14007|13995|14005.9|13993.9|2
1641223990000|2022-01-03 15:33:10|14004.7|13992.7|14005.9|13993.9|14005.9|13993.9|14004.7|13992.7|18
1641224000000|2022-01-03 15:33:20|14007|13995|14007|13995|14007|13995|14007|13995|2
1641224010000|2022-01-03 15:33:30|||||||||2
1641224020000|2022-01-03 15:33:40|14004.7|13992.7|14007|13995|14007|13995|14004.7|13992.7|5
1641224030000|2022-01-03 15:33:50|14005.9|13993.9|14007|13995|14007|13995|14005.9|13993.9|1
1641224040000|2022-01-03 15:34:00|||||||||1
1641224050000|2022-01-03 15:34:10|14009.3|13997.3|14008.2|13996.2|14009.3|13997.3|14008.2|13996.2|8
1641224070000|2022-01-03 15:34:30|14009.5|13997.5|14010.8|13998.8|14010.8|13998.8|14008.4|13996.4|1
1641224080000|2022-01-03 15:34:40|14011.9|13999.9|14009.4|13997.4|14017|14005|14009.4|13997.4|11
1641224090000|2022-01-03 15:34:50|14009.5|13997.5|14010.7|13998.7|14010.7|13998.7|14009.5|13997.5|8
1641224100000|2022-01-03 15:35:00|14011.9|13999.9|14010.7|13998.7|14011.9|13999.9|14010.7|13998.7|4
1641224110000|2022-01-03 15:35:10|14016.5|14004.5|14021.8|14009.8|14021.8|14009.8|14016.5|14004.5|54
1641224120000|2022-01-03 15:35:20|14021.9|14009.9|14021.8|14009.8|14021.9|14009.9|14021.8|14009.8|4
1641224130000|2022-01-03 15:35:30|14021.9|14009.9|14023.1|14011.1|14023.1|14011.1|14021.8|14009.8|7
1641224140000|2022-01-03 15:35:40|14021.8|14009.8|14022.9|14010.9|14022.9|14010.9|14021.8|14009.8|0
1641224150000|2022-01-03 15:35:50|14024.1|14012.1|14021.5|14009.5|14024.3|14012.3|14020.3|14008.3|16
1641224160000|2022-01-03 15:36:00|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|20
1641224170000|2022-01-03 15:36:10|14020.3|14008.3|14019.2|14007.2|14021.5|14009.5|14019.2|14007.2|15
1641224180000|2022-01-03 15:36:20|14020.3|14008.3|14021.5|14009.5|14021.5|14009.5|14020.3|14008.3|8
1641224190000|2022-01-03 15:36:30|14025.1|14013.1|14026.4|14014.4|14026.5|14014.5|14025.1|14013.1|22
1641224200000|2022-01-03 15:36:40|14026.5|14014.5|14027.7|14015.7|14027.7|14015.7|14026.5|14014.5|2
1641224210000|2022-01-03 15:36:50|14029.1|14017.1|14026.7|14014.7|14029.1|14017.1|14026.7|14014.7|10
1641224220000|2022-01-03 15:37:00|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|2
1641224230000|2022-01-03 15:37:10|14029.2|14017.2|14027.9|14015.9|14029.3|14017.3|14027.9|14015.9|7
1641224240000|2022-01-03 15:37:20|14028.1|14016.1|14029.3|14017.3|14029.3|14017.3|14028.1|14016.1|2
1641224250000|2022-01-03 15:37:30|14026.7|14014.7|14029.3|14017.3|14029.3|14017.3|14026.7|14014.7|8
1641224260000|2022-01-03 15:37:40|14027|14015|14026.5|14014.5|14027|14015|14025.2|14013.2|10
1641224270000|2022-01-03 15:37:50|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|11
1641224280000|2022-01-03 15:38:00|14026.5|14014.5|14026.5|14014.5|14026.5|14014.5|14026.5|14014.5|7
1641224290000|2022-01-03 15:38:10|||||||||1
1641224300000|2022-01-03 15:38:20|||||||||2
1641224320000|2022-01-03 15:38:40|14024|14012|14025.3|14013.3|14025.3|14013.3|14024|14012|8
1641224330000|2022-01-03 15:38:50|14026.5|14014.5|14027.8|14015.8|14027.8|14015.8|14025.3|14013.3|5
1641224340000|2022-01-03 15:39:00|14026.7|14014.7|14026.8|14014.8|14029.1|14017.1|14026.7|14014.7|9
1641224350000|2022-01-03 15:39:10|14025.6|14013.6|14027|14015|14027|14015|14025.6|14013.6|10
1641224360000|2022-01-03 15:39:20|14028.1|14016.1|14028.1|14016.1|14028.2|14016.2|14028.1|14016.1|2
1641224370000|2022-01-03 15:39:30|14027|14015|14028.2|14016.2|14029.4|14017.4|14027|14015|2
1641224380000|2022-01-03 15:39:40|14030.5|14018.5|14028.3|14016.3|14030.5|14018.5|14028.3|14016.3|7
1641224390000|2022-01-03 15:39:50|14027.2|14015.2|14028.3|14016.3|14029.5|14017.5|14027.2|14015.2|8
1641224400000|2022-01-03 15:40:00|14029.5|14017.5|14029.5|14017.5|14029.5|14017.5|14029.4|14017.4|6
1641224410000|2022-01-03 15:40:10|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|1
1641224420000|2022-01-03 15:40:20|14029.5|14017.5|14029.5|14017.5|14029.5|14017.5|14029.5|14017.5|2
1641224430000|2022-01-03 15:40:30|14027.2|14015.2|14029.4|14017.4|14029.4|14017.4|14027.2|14015.2|1
1641224440000|2022-01-03 15:40:40|14029.5|14017.5|14023.1|14011.1|14029.5|14017.5|14021.9|14009.9|83
1641224450000|2022-01-03 15:40:50|14022|14010|14016.9|14004.9|14022|14010|14016.9|14004.9|6
1641224460000|2022-01-03 15:41:00|14015.6|14003.6|14014.5|14002.5|14015.7|14003.7|14014.5|14002.5|5
1641224470000|2022-01-03 15:41:10|14014.6|14002.6|14014.4|14002.4|14015.7|14003.7|14014.4|14002.4|2
1641224480000|2022-01-03 15:41:20|14014.5|14002.5|14013.2|14001.2|14014.5|14002.5|14013.2|14001.2|6
1641224490000|2022-01-03 15:41:30|14013|14001|14011.9|13999.9|14013|14001|14011.9|13999.9|6
1641224500000|2022-01-03 15:41:40|14014.2|14002.2|14016.7|14004.7|14016.7|14004.7|14014.2|14002.2|8
1641224510000|2022-01-03 15:41:50|14016.8|14004.8|14021.8|14009.8|14021.8|14009.8|14016.8|14004.8|8
1641224520000|2022-01-03 15:42:00|14021.7|14009.7|14021.8|14009.8|14023|14011|14021.7|14009.7|1
1641224530000|2022-01-03 15:42:10|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|2
1641224540000|2022-01-03 15:42:20|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14021.7|14009.7|3
1641224560000|2022-01-03 15:42:40|14021.7|14009.7|14021.8|14009.8|14021.8|14009.8|14021.7|14009.7|1
1641224570000|2022-01-03 15:42:50|14021.6|14009.6|14019.3|14007.3|14021.6|14009.6|14019.2|14007.2|5
1641224580000|2022-01-03 15:43:00|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|3
1641224590000|2022-01-03 15:43:10|||||||||1
1641224600000|2022-01-03 15:43:20|14019.3|14007.3|14016.6|14004.6|14019.3|14007.3|14016.6|14004.6|5
1641224610000|2022-01-03 15:43:30|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|1
1641224630000|2022-01-03 15:43:50|14013|14001|14009.4|13997.4|14013|14001|14009.4|13997.4|11
1641224640000|2022-01-03 15:44:00|14011.8|13999.8|14010.6|13998.6|14011.8|13999.8|14010.6|13998.6|10
1641224650000|2022-01-03 15:44:10|||||||||1
1641224660000|2022-01-03 15:44:20|14009.4|13997.4|14008.1|13996.1|14009.4|13997.4|14008.1|13996.1|7
1641224670000|2022-01-03 15:44:30|14008|13996|14009.3|13997.3|14009.3|13997.3|14008|13996|0
1641224680000|2022-01-03 15:44:40|||||||||5
1641224690000|2022-01-03 15:44:50|14009.4|13997.4|14006.9|13994.9|14009.4|13997.4|14006.9|13994.9|3
1641224700000|2022-01-03 15:45:00|||||||||2
1641224710000|2022-01-03 15:45:10|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.4|13992.4|5
1641224720000|2022-01-03 15:45:20|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14001.9|13989.9|11
1641224730000|2022-01-03 15:45:30|14004.4|13992.4|14006.9|13994.9|14006.9|13994.9|14004.4|13992.4|1
1641224750000|2022-01-03 15:45:50|14003.3|13991.3|14006.9|13994.9|14006.9|13994.9|14003.2|13991.2|13
1641224770000|2022-01-03 15:46:10|14006.8|13994.8|14006.8|13994.8|14006.8|13994.8|14006.8|13994.8|1
1641224780000|2022-01-03 15:46:20|14006.9|13994.9|14006.8|13994.8|14006.9|13994.9|14006.8|13994.8|4
1641224790000|2022-01-03 15:46:30|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|14006.8|13994.8|0
1641224800000|2022-01-03 15:46:40|14004.4|13992.4|14002|13990|14004.4|13992.4|14002|13990|4
1641224810000|2022-01-03 15:46:50|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|3
1641224820000|2022-01-03 15:47:00|||||||||2
1641224830000|2022-01-03 15:47:10|13999.5|13987.5|13999.5|13987.5|13999.5|13987.5|13999.5|13987.5|3
1641224840000|2022-01-03 15:47:20|13999.6|13987.6|13998.4|13986.4|13999.6|13987.6|13997.2|13985.2|10
1641224860000|2022-01-03 15:47:40|13999.5|13987.5|13999.6|13987.6|13999.6|13987.6|13999.5|13987.5|1
1641224870000|2022-01-03 15:47:50|||||||||1
1641224890000|2022-01-03 15:48:10|||||||||2
1641224900000|2022-01-03 15:48:20|13996.9|13984.9|13997.1|13985.1|13999.4|13987.4|13996.9|13984.9|13
1641224910000|2022-01-03 15:48:30|13996.9|13984.9|13997|13985|13997|13985|13996.9|13984.9|4
1641224930000|2022-01-03 15:48:50|||||||||1
1641224940000|2022-01-03 15:49:00|||||||||1
1641224950000|2022-01-03 15:49:10|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|6
1641224960000|2022-01-03 15:49:20|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|3
1641224970000|2022-01-03 15:49:30|13994.6|13982.6|13994.7|13982.7|13994.7|13982.7|13994.6|13982.6|5
1641224980000|2022-01-03 15:49:40|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|0
1641224990000|2022-01-03 15:49:50|13993.5|13981.5|13992.2|13980.2|13993.5|13981.5|13992.2|13980.2|5
1641225000000|2022-01-03 15:50:00|13992.3|13980.3|13989.6|13977.6|13992.3|13980.3|13989.6|13977.6|7
1641225010000|2022-01-03 15:50:10|13987.1|13975.1|13987.1|13975.1|13988.4|13976.4|13985.9|13973.9|17
1641225020000|2022-01-03 15:50:20|13989.6|13977.6|13992.2|13980.2|13992.2|13980.2|13989.6|13977.6|13
1641225030000|2022-01-03 15:50:30|||||||||1
1641225040000|2022-01-03 15:50:40|13992.1|13980.1|13992.2|13980.2|13992.2|13980.2|13992.1|13980.1|1
1641225050000|2022-01-03 15:50:50|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|6
1641225060000|2022-01-03 15:51:00|13992.3|13980.3|13992.2|13980.2|13993.3|13981.3|13992.2|13980.2|12
1641225070000|2022-01-03 15:51:10|13992.1|13980.1|13990.9|13978.9|13992.1|13980.1|13989.6|13977.6|5
1641225080000|2022-01-03 15:51:20|13989.6|13977.6|13988.4|13976.4|13989.6|13977.6|13988.4|13976.4|6
1641225090000|2022-01-03 15:51:30|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|11
1641225100000|2022-01-03 15:51:40|13994.5|13982.5|13994.6|13982.6|13994.6|13982.6|13994.5|13982.5|3
1641225110000|2022-01-03 15:51:50|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|2
1641225120000|2022-01-03 15:52:00|||||||||3
1641225130000|2022-01-03 15:52:10|||||||||1
1641225140000|2022-01-03 15:52:20|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13992.4|13980.4|6
1641225150000|2022-01-03 15:52:30|13992.4|13980.4|13993.5|13981.5|13993.5|13981.5|13992.4|13980.4|1
1641225160000|2022-01-03 15:52:40|13992.4|13980.4|13990|13978|13992.4|13980.4|13989.9|13977.9|2
1641225170000|2022-01-03 15:52:50|13989.9|13977.9|13986.1|13974.1|13990|13978|13986|13974|7
1641225180000|2022-01-03 15:53:00|13985|13973|13982.6|13970.6|13985|13973|13982.6|13970.6|7
1641225190000|2022-01-03 15:53:10|13982.5|13970.5|13977.5|13965.5|13982.5|13970.5|13977.5|13965.5|9
1641225200000|2022-01-03 15:53:20|13979.8|13967.8|13979.9|13967.9|13981.1|13969.1|13979.8|13967.8|21
1641225210000|2022-01-03 15:53:30|||||||||19
1641225220000|2022-01-03 15:53:40|13982.2|13970.2|13987.2|13975.2|13987.2|13975.2|13982.2|13970.2|21
1641225230000|2022-01-03 15:53:50|13989.7|13977.7|13989.8|13977.8|13989.8|13977.8|13989.7|13977.7|11
1641225240000|2022-01-03 15:54:00|13987.4|13975.4|13987.5|13975.5|13988.6|13976.6|13987.4|13975.4|10
1641225250000|2022-01-03 15:54:10|13986.3|13974.3|13986.2|13974.2|13987.5|13975.5|13986.2|13974.2|1
1641225260000|2022-01-03 15:54:20|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|2
1641225270000|2022-01-03 15:54:30|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|0
1641225280000|2022-01-03 15:54:40|13989.8|13977.8|13989.9|13977.9|13989.9|13977.9|13989.8|13977.8|5
1641225290000|2022-01-03 15:54:50|||||||||3
1641225300000|2022-01-03 15:55:00|13991|13979|13991.1|13979.1|13991.1|13979.1|13991|13979|2
1641225310000|2022-01-03 15:55:10|13989.9|13977.9|13987.5|13975.5|13989.9|13977.9|13987.5|13975.5|7
1641225320000|2022-01-03 15:55:20|13987.2|13975.2|13984.9|13972.9|13987.2|13975.2|13984.9|13972.9|5
1641225330000|2022-01-03 15:55:30|13985|13973|13987.5|13975.5|13987.5|13975.5|13985|13973|7
1641225340000|2022-01-03 15:55:40|||||||||1
1641225350000|2022-01-03 15:55:50|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|8
1641225360000|2022-01-03 15:56:00|13987.4|13975.4|13987.5|13975.5|13989.9|13977.9|13987.4|13975.4|16
1641225370000|2022-01-03 15:56:10|13987.6|13975.6|13987.6|13975.6|13987.6|13975.6|13987.6|13975.6|0
1641225380000|2022-01-03 15:56:20|||||||||2
1641225390000|2022-01-03 15:56:30|13990|13978|13987.6|13975.6|13990|13978|13987.6|13975.6|11
1641225400000|2022-01-03 15:56:40|||||||||1
1641225410000|2022-01-03 15:56:50|||||||||2
1641225420000|2022-01-03 15:57:00|||||||||4
1641225440000|2022-01-03 15:57:20|||||||||43
1641225450000|2022-01-03 15:57:30|||||||||1
1641225460000|2022-01-03 15:57:40|13985.1|13973.1|13985.1|13973.1|13985.1|13973.1|13985.1|13973.1|10
1641225470000|2022-01-03 15:57:50|13985.2|13973.2|13986.4|13974.4|13986.4|13974.4|13985.2|13973.2|1
1641225480000|2022-01-03 15:58:00|||||||||8
1641225500000|2022-01-03 15:58:20|13985.3|13973.3|13985.3|13973.3|13985.3|13973.3|13985.3|13973.3|3
1641225510000|2022-01-03 15:58:30|13982.6|13970.6|13980.3|13968.3|13982.6|13970.6|13980.3|13968.3|15
1641225520000|2022-01-03 15:58:40|||||||||3
1641225530000|2022-01-03 15:58:50|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|4
1641225540000|2022-01-03 15:59:00|13980.2|13968.2|13980.2|13968.2|13980.2|13968.2|13980.1|13968.1|7
1641225550000|2022-01-03 15:59:10|13980.3|13968.3|13980.2|13968.2|13982.6|13970.6|13980.2|13968.2|11
1641225560000|2022-01-03 15:59:20|13985.2|13973.2|13987.7|13975.7|13987.7|13975.7|13985.2|13973.2|8
1641225570000|2022-01-03 15:59:30|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|11
1641225580000|2022-01-03 15:59:40|13982.9|13970.9|13982.7|13970.7|13982.9|13970.9|13982.7|13970.7|5
1641225590000|2022-01-03 15:59:50|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|6
1641225600000|2022-01-03 16:00:00|13980.3|13968.3|13981.6|13969.6|13981.6|13969.6|13980.3|13968.3|8
1641225610000|2022-01-03 16:00:10|13982.8|13970.8|13977.9|13965.9|13982.8|13970.8|13977.9|13965.9|17
1641225620000|2022-01-03 16:00:20|13979|13967|13980.3|13968.3|13980.3|13968.3|13979|13967|7
1641225630000|2022-01-03 16:00:30|13977.9|13965.9|13977.9|13965.9|13977.9|13965.9|13977.9|13965.9|11
1641225640000|2022-01-03 16:00:40|||||||||1
1641225650000|2022-01-03 16:00:50|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|4
1641225660000|2022-01-03 16:01:00|||||||||6
1641225670000|2022-01-03 16:01:10|13977.9|13965.9|13977.9|13965.9|13977.9|13965.9|13977.9|13965.9|0
1641225690000|2022-01-03 16:01:30|13980.3|13968.3|13980.3|13968.3|13980.3|13968.3|13980.3|13968.3|8
1641225700000|2022-01-03 16:01:40|13980.4|13968.4|13980.4|13968.4|13980.4|13968.4|13980.4|13968.4|3
1641225710000|2022-01-03 16:01:50|13981.6|13969.6|13979.3|13967.3|13981.7|13969.7|13979.3|13967.3|2
1641225720000|2022-01-03 16:02:00|13979.4|13967.4|13979.2|13967.2|13979.4|13967.4|13979.2|13967.2|9
1641225730000|2022-01-03 16:02:10|13978|13966|13978|13966|13978|13966|13978|13966|2
1641225740000|2022-01-03 16:02:20|13978.1|13966.1|13980.5|13968.5|13980.5|13968.5|13978.1|13966.1|6
1641225750000|2022-01-03 16:02:30|||||||||4
1641225760000|2022-01-03 16:02:40|13979.3|13967.3|13981.7|13969.7|13981.7|13969.7|13979.3|13967.3|8
1641225770000|2022-01-03 16:02:50|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|0
1641225780000|2022-01-03 16:03:00|||||||||6
1641225790000|2022-01-03 16:03:10|13983|13971|13983|13971|13983|13971|13983|13971|2
1641225800000|2022-01-03 16:03:20|13985.4|13973.4|13984.3|13972.3|13985.5|13973.5|13983.1|13971.1|7
1641225810000|2022-01-03 16:03:30|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|2
1641225820000|2022-01-03 16:03:40|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|1
1641225830000|2022-01-03 16:03:50|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|13980.5|13968.5|5
1641225840000|2022-01-03 16:04:00|13980.7|13968.7|13978.4|13966.4|13980.7|13968.7|13978.2|13966.2|11
1641225850000|2022-01-03 16:04:10|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|1
1641225860000|2022-01-03 16:04:20|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|1
1641225870000|2022-01-03 16:04:30|13980.8|13968.8|13982.1|13970.1|13982.1|13970.1|13980.8|13968.8|3
1641225880000|2022-01-03 16:04:40|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|1
1641225890000|2022-01-03 16:04:50|||||||||1
1641225900000|2022-01-03 16:05:00|||||||||2
1641225920000|2022-01-03 16:05:20|13983.4|13971.4|13983.3|13971.3|13983.4|13971.4|13983.3|13971.3|2
1641225930000|2022-01-03 16:05:30|||||||||2
1641225940000|2022-01-03 16:05:40|13984.5|13972.5|13983.3|13971.3|13984.5|13972.5|13983.3|13971.3|19
1641225950000|2022-01-03 16:05:50|13983.2|13971.2|13983.3|13971.3|13983.3|13971.3|13983.2|13971.2|3
1641225960000|2022-01-03 16:06:00|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|7
1641225970000|2022-01-03 16:06:10|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|1
1641225980000|2022-01-03 16:06:20|||||||||3
1641225990000|2022-01-03 16:06:30|13983.3|13971.3|13985.7|13973.7|13985.7|13973.7|13983.3|13971.3|10
1641226010000|2022-01-03 16:06:50|13983.2|13971.2|13983.3|13971.3|13983.3|13971.3|13983.2|13971.2|3
1641226020000|2022-01-03 16:07:00|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|2
1641226030000|2022-01-03 16:07:10|||||||||1
1641226040000|2022-01-03 16:07:20|||||||||7
1641226050000|2022-01-03 16:07:30|13979.5|13967.5|13979.6|13967.6|13979.6|13967.6|13979.5|13967.5|8
1641226060000|2022-01-03 16:07:40|13980.7|13968.7|13983.2|13971.2|13983.3|13971.3|13980.7|13968.7|3
1641226070000|2022-01-03 16:07:50|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|1
1641226080000|2022-01-03 16:08:00|13981|13969|13980.8|13968.8|13981|13969|13980.8|13968.8|29
1641226090000|2022-01-03 16:08:10|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|9
1641226100000|2022-01-03 16:08:20|13980.7|13968.7|13979.6|13967.6|13980.7|13968.7|13979.6|13967.6|4
1641226110000|2022-01-03 16:08:30|13978.4|13966.4|13979.6|13967.6|13979.6|13967.6|13978.4|13966.4|7
1641226120000|2022-01-03 16:08:40|13980.7|13968.7|13978.4|13966.4|13980.7|13968.7|13978.4|13966.4|3
1641226130000|2022-01-03 16:08:50|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|1
1641226140000|2022-01-03 16:09:00|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|5
1641226150000|2022-01-03 16:09:10|||||||||1
1641226160000|2022-01-03 16:09:20|||||||||1
1641226170000|2022-01-03 16:09:30|||||||||2
1641226190000|2022-01-03 16:09:50|13980.9|13968.9|13982.1|13970.1|13982.1|13970.1|13980.9|13968.9|8
1641226200000|2022-01-03 16:10:00|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|12
1641226210000|2022-01-03 16:10:10|13982.1|13970.1|13980.9|13968.9|13982.2|13970.2|13980.9|13968.9|5
1641226220000|2022-01-03 16:10:20|13981|13969|13980.9|13968.9|13981|13969|13980.9|13968.9|1
1641226230000|2022-01-03 16:10:30|13978.5|13966.5|13978.5|13966.5|13978.5|13966.5|13978.4|13966.4|25
1641226240000|2022-01-03 16:10:40|13980.9|13968.9|13979.8|13967.8|13980.9|13968.9|13979.8|13967.8|14
1641226250000|2022-01-03 16:10:50|13978.6|13966.6|13979.8|13967.8|13979.8|13967.8|13978.6|13966.6|3
1641226260000|2022-01-03 16:11:00|13978.6|13966.6|13979.8|13967.8|13979.8|13967.8|13978.6|13966.6|6
1641226270000|2022-01-03 16:11:10|13978.7|13966.7|13981|13969|13981|13969|13978.6|13966.6|9
1641226280000|2022-01-03 16:11:20|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|2
1641226290000|2022-01-03 16:11:30|13978.5|13966.5|13980.8|13968.8|13980.8|13968.8|13978.5|13966.5|21
1641226300000|2022-01-03 16:11:40|13982|13970|13983.4|13971.4|13983.4|13971.4|13982|13970|4
1641226310000|2022-01-03 16:11:50|13984.5|13972.5|13985.9|13973.9|13985.9|13973.9|13984.5|13972.5|5
1641226320000|2022-01-03 16:12:00|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13982.3|13970.3|8
1641226340000|2022-01-03 16:12:20|||||||||1
1641226350000|2022-01-03 16:12:30|||||||||3
1641226360000|2022-01-03 16:12:40|13982.2|13970.2|13983.4|13971.4|13983.4|13971.4|13982.2|13970.2|12
1641226370000|2022-01-03 16:12:50|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|1
1641226380000|2022-01-03 16:13:00|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|7
1641226390000|2022-01-03 16:13:10|13986|13974|13986|13974|13986|13974|13986|13974|3
1641226400000|2022-01-03 16:13:20|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.5|13971.5|41
1641226410000|2022-01-03 16:13:30|13983.5|13971.5|13983.6|13971.6|13983.6|13971.6|13983.4|13971.4|2
1641226420000|2022-01-03 16:13:40|||||||||3
1641226430000|2022-01-03 16:13:50|13983.5|13971.5|13983.5|13971.5|13983.7|13971.7|13983.5|13971.5|0
1641226440000|2022-01-03 16:14:00|13982.3|13970.3|13982.3|13970.3|13983.5|13971.5|13981.2|13969.2|17
1641226450000|2022-01-03 16:14:10|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|11
1641226460000|2022-01-03 16:14:20|13984.7|13972.7|13984.6|13972.6|13984.7|13972.7|13984.6|13972.6|4
1641226470000|2022-01-03 16:14:30|13985.9|13973.9|13984.7|13972.7|13985.9|13973.9|13984.7|13972.7|3
1641226480000|2022-01-03 16:14:40|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|6
1641226490000|2022-01-03 16:14:50|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|3
1641226500000|2022-01-03 16:15:00|13981|13969|13978.5|13966.5|13981|13969|13978.5|13966.5|12
1641226510000|2022-01-03 16:15:10|||||||||4
1641226530000|2022-01-03 16:15:30|13978.6|13966.6|13978.5|13966.5|13981|13969|13978.5|13966.5|9
1641226540000|2022-01-03 16:15:40|13978.6|13966.6|13978.5|13966.5|13978.6|13966.6|13978.5|13966.5|3
1641226550000|2022-01-03 16:15:50|13979.7|13967.7|13980.9|13968.9|13980.9|13968.9|13979.7|13967.7|2
1641226560000|2022-01-03 16:16:00|13981|13969|13979.8|13967.8|13981|13969|13978.5|13966.5|8
1641226570000|2022-01-03 16:16:10|13981|13969|13981|13969|13981|13969|13981|13969|6
1641226580000|2022-01-03 16:16:20|13978.5|13966.5|13980.9|13968.9|13980.9|13968.9|13978.5|13966.5|5
1641226590000|2022-01-03 16:16:30|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|1
1641226600000|2022-01-03 16:16:40|13978.3|13966.3|13979.5|13967.5|13979.5|13967.5|13978.3|13966.3|3
1641226610000|2022-01-03 16:16:50|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|12
1641226620000|2022-01-03 16:17:00|13978.3|13966.3|13978.2|13966.2|13978.3|13966.3|13978.2|13966.2|10
1641226630000|2022-01-03 16:17:10|13978.3|13966.3|13978.1|13966.1|13978.3|13966.3|13978.1|13966.1|12
1641226640000|2022-01-03 16:17:20|||||||||13
1641226650000|2022-01-03 16:17:30|||||||||4
1641226660000|2022-01-03 16:17:40|||||||||14
1641226670000|2022-01-03 16:17:50|||||||||2
1641226680000|2022-01-03 16:18:00|||||||||1
1641226690000|2022-01-03 16:18:10|||||||||12
1641226700000|2022-01-03 16:18:20|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|1
1641226710000|2022-01-03 16:18:30|13978.1|13966.1|13978.2|13966.2|13978.2|13966.2|13978.1|13966.1|1
1641226720000|2022-01-03 16:18:40|||||||||2
1641226730000|2022-01-03 16:18:50|||||||||1
1641226740000|2022-01-03 16:19:00|||||||||9
1641226750000|2022-01-03 16:19:10|||||||||2
1641226760000|2022-01-03 16:19:20|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|0
1641226780000|2022-01-03 16:19:40|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|3
1641226790000|2022-01-03 16:19:50|||||||||1
1641226800000|2022-01-03 16:20:00|||||||||1
1641226810000|2022-01-03 16:20:10|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|4
1641226820000|2022-01-03 16:20:20|13978.5|13966.5|13978.4|13966.4|13978.5|13966.5|13978.4|13966.4|2
1641226830000|2022-01-03 16:20:30|13978.3|13966.3|13978.4|13966.4|13978.5|13966.5|13978.3|13966.3|6
1641226840000|2022-01-03 16:20:40|13978.3|13966.3|13978.4|13966.4|13978.4|13966.4|13978.3|13966.3|3
1641226850000|2022-01-03 16:20:50|13978.3|13966.3|13978.4|13966.4|13978.4|13966.4|13978.3|13966.3|0
1641226860000|2022-01-03 16:21:00|13978.3|13966.3|13978.4|13966.4|13978.4|13966.4|13978.3|13966.3|1
1641226870000|2022-01-03 16:21:10|13978.3|13966.3|13978.3|13966.3|13978.4|13966.4|13978.3|13966.3|9
1641226880000|2022-01-03 16:21:20|13978.4|13966.4|13978.3|13966.3|13978.4|13966.4|13978.3|13966.3|0
1641226900000|2022-01-03 16:21:40|||||||||2
1641226910000|2022-01-03 16:21:50|||||||||1
1641226930000|2022-01-03 16:22:10|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|3
1641226940000|2022-01-03 16:22:20|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|2
1641226950000|2022-01-03 16:22:30|||||||||2
1641226960000|2022-01-03 16:22:40|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|8
1641226980000|2022-01-03 16:23:00|13980.8|13968.8|13983.3|13971.3|13983.3|13971.3|13980.8|13968.8|7
1641226990000|2022-01-03 16:23:10|13985.8|13973.8|13985.9|13973.9|13986|13974|13985.8|13973.8|22
1641227000000|2022-01-03 16:23:20|13986|13974|13986|13974|13986|13974|13986|13974|10
1641227010000|2022-01-03 16:23:30|||||||||9
1641227020000|2022-01-03 16:23:40|||||||||5
1641227040000|2022-01-03 16:24:00|||||||||4
1641227050000|2022-01-03 16:24:10|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|18
1641227060000|2022-01-03 16:24:20|13983.5|13971.5|13981.2|13969.2|13983.5|13971.5|13981.2|13969.2|6
1641227070000|2022-01-03 16:24:30|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|4
1641227080000|2022-01-03 16:24:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|12
1641227090000|2022-01-03 16:24:50|13983.7|13971.7|13983.7|13971.7|13983.7|13971.7|13983.7|13971.7|1
1641227110000|2022-01-03 16:25:10|13983.6|13971.6|13978.5|13966.5|13983.6|13971.6|13978.5|13966.5|9
1641227120000|2022-01-03 16:25:20|13978.6|13966.6|13981.1|13969.1|13981.1|13969.1|13978.6|13966.6|3
1641227130000|2022-01-03 16:25:30|||||||||2
1641227140000|2022-01-03 16:25:40|||||||||4
1641227150000|2022-01-03 16:25:50|13981|13969|13981|13969|13981|13969|13981|13969|2
1641227160000|2022-01-03 16:26:00|13978.6|13966.6|13981|13969|13981|13969|13978.6|13966.6|0
1641227170000|2022-01-03 16:26:10|||||||||2
1641227180000|2022-01-03 16:26:20|||||||||1
1641227190000|2022-01-03 16:26:30|||||||||1
1641227200000|2022-01-03 16:26:40|13978.5|13966.5|13978.5|13966.5|13978.5|13966.5|13978.5|13966.5|2
1641227210000|2022-01-03 16:26:50|||||||||1
1641227220000|2022-01-03 16:27:00|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|0
1641227230000|2022-01-03 16:27:10|13979.7|13967.7|13978.6|13966.6|13979.7|13967.7|13978.6|13966.6|8
1641227240000|2022-01-03 16:27:20|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|13978.7|13966.7|0
1641227250000|2022-01-03 16:27:30|13981.1|13969.1|13978.7|13966.7|13981.1|13969.1|13978.7|13966.7|5
1641227260000|2022-01-03 16:27:40|||||||||3
1641227290000|2022-01-03 16:28:10|||||||||3
1641227300000|2022-01-03 16:28:20|||||||||6
1641227320000|2022-01-03 16:28:40|13976.1|13964.1|13976.2|13964.2|13976.2|13964.2|13976.1|13964.1|15
1641227340000|2022-01-03 16:29:00|||||||||1
1641227350000|2022-01-03 16:29:10|||||||||2
1641227370000|2022-01-03 16:29:30|||||||||1
1641227380000|2022-01-03 16:29:40|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|7
1641227390000|2022-01-03 16:29:50|||||||||18
1641227400000|2022-01-03 16:30:00|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13974.9|13962.9|16
1641227410000|2022-01-03 16:30:10|||||||||2
1641227420000|2022-01-03 16:30:20|||||||||1
1641227430000|2022-01-03 16:30:30|13977.4|13965.4|13976.1|13964.1|13977.4|13965.4|13976.1|13964.1|4
1641227440000|2022-01-03 16:30:40|13977.2|13965.2|13978.6|13966.6|13978.6|13966.6|13977.2|13965.2|2
1641227450000|2022-01-03 16:30:50|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|13976.1|13964.1|6
1641227470000|2022-01-03 16:31:10|13976.1|13964.1|13976.2|13964.2|13976.2|13964.2|13976.1|13964.1|2
1641227500000|2022-01-03 16:31:40|||||||||6
1641227520000|2022-01-03 16:32:00|13971.3|13959.3|13971.2|13959.2|13972.3|13960.3|13971.2|13959.2|18
1641227530000|2022-01-03 16:32:10|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|2
1641227540000|2022-01-03 16:32:20|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|5
1641227550000|2022-01-03 16:32:30|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|2
1641227560000|2022-01-03 16:32:40|||||||||8
1641227570000|2022-01-03 16:32:50|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|5
1641227580000|2022-01-03 16:33:00|13971.3|13959.3|13970.1|13958.1|13971.3|13959.3|13968.8|13956.8|13
1641227590000|2022-01-03 16:33:10|13968.9|13956.9|13971.3|13959.3|13971.3|13959.3|13968.9|13956.9|4
1641227600000|2022-01-03 16:33:20|13970.1|13958.1|13968.9|13956.9|13970.1|13958.1|13968.8|13956.8|13
1641227610000|2022-01-03 16:33:30|13970|13958|13970|13958|13971.2|13959.2|13968.8|13956.8|4
1641227620000|2022-01-03 16:33:40|||||||||2
1641227630000|2022-01-03 16:33:50|||||||||3
1641227640000|2022-01-03 16:34:00|||||||||1
1641227660000|2022-01-03 16:34:20|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|4
1641227670000|2022-01-03 16:34:30|||||||||1
1641227690000|2022-01-03 16:34:50|||||||||4
1641227700000|2022-01-03 16:35:00|13971.3|13959.3|13970.1|13958.1|13971.3|13959.3|13970.1|13958.1|12
1641227710000|2022-01-03 16:35:10|||||||||2
1641227720000|2022-01-03 16:35:20|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|3
1641227730000|2022-01-03 16:35:30|13971.3|13959.3|13970.2|13958.2|13971.3|13959.3|13970.2|13958.2|1
1641227740000|2022-01-03 16:35:40|||||||||1
1641227750000|2022-01-03 16:35:50|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|13970.2|13958.2|8
1641227760000|2022-01-03 16:36:00|13973.8|13961.8|13974|13962|13974|13962|13973.8|13961.8|7
1641227770000|2022-01-03 16:36:10|||||||||6
1641227780000|2022-01-03 16:36:20|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|10
1641227790000|2022-01-03 16:36:30|13973.8|13961.8|13973.8|13961.8|13973.8|13961.8|13973.8|13961.8|0
1641227800000|2022-01-03 16:36:40|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|0
1641227810000|2022-01-03 16:36:50|||||||||2
1641227820000|2022-01-03 16:37:00|13975.2|13963.2|13973.9|13961.9|13975.2|13963.2|13973.9|13961.9|5
1641227830000|2022-01-03 16:37:10|||||||||1
1641227840000|2022-01-03 16:37:20|13975.2|13963.2|13976.3|13964.3|13976.3|13964.3|13975.2|13963.2|5
1641227870000|2022-01-03 16:37:50|||||||||2
1641227880000|2022-01-03 16:38:00|||||||||2
1641227890000|2022-01-03 16:38:10|||||||||1
1641227900000|2022-01-03 16:38:20|13973.8|13961.8|13971.5|13959.5|13973.8|13961.8|13971.5|13959.5|7
1641227910000|2022-01-03 16:38:30|||||||||47
1641227920000|2022-01-03 16:38:40|13971.6|13959.6|13972.9|13960.9|13972.9|13960.9|13971.6|13959.6|5
1641227930000|2022-01-03 16:38:50|13974|13962|13972.9|13960.9|13974|13962|13972.9|13960.9|5
1641227940000|2022-01-03 16:39:00|13974|13962|13974|13962|13974|13962|13974|13962|2
1641227960000|2022-01-03 16:39:20|||||||||2
1641227970000|2022-01-03 16:39:30|||||||||1
1641227980000|2022-01-03 16:39:40|13972.8|13960.8|13972.9|13960.9|13974|13962|13972.8|13960.8|3
1641227990000|2022-01-03 16:39:50|13974|13962|13972.9|13960.9|13974|13962|13972.9|13960.9|5
1641228000000|2022-01-03 16:40:00|13971.7|13959.7|13970.6|13958.6|13971.7|13959.7|13969.2|13957.2|27
1641228010000|2022-01-03 16:40:10|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|1
1641228020000|2022-01-03 16:40:20|||||||||3
1641228040000|2022-01-03 16:40:40|13969.3|13957.3|13969.3|13957.3|13969.3|13957.3|13969.2|13957.2|1
1641228050000|2022-01-03 16:40:50|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|4
1641228060000|2022-01-03 16:41:00|13969.3|13957.3|13969.3|13957.3|13969.3|13957.3|13969.3|13957.3|0
1641228070000|2022-01-03 16:41:10|||||||||4
1641228080000|2022-01-03 16:41:20|||||||||24
1641228090000|2022-01-03 16:41:30|13969.2|13957.2|13969.3|13957.3|13969.3|13957.3|13969.2|13957.2|6
1641228100000|2022-01-03 16:41:40|||||||||2
1641228110000|2022-01-03 16:41:50|||||||||2
1641228120000|2022-01-03 16:42:00|13969.2|13957.2|13969.4|13957.4|13969.4|13957.4|13969.2|13957.2|8
1641228130000|2022-01-03 16:42:10|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|10
1641228140000|2022-01-03 16:42:20|13969.3|13957.3|13970.6|13958.6|13970.6|13958.6|13969.3|13957.3|2
1641228150000|2022-01-03 16:42:30|||||||||1
1641228160000|2022-01-03 16:42:40|13971.7|13959.7|13974.2|13962.2|13974.2|13962.2|13971.7|13959.7|5
1641228170000|2022-01-03 16:42:50|||||||||4
1641228180000|2022-01-03 16:43:00|13974.3|13962.3|13981.9|13969.9|13981.9|13969.9|13974.3|13962.3|20
1641228190000|2022-01-03 16:43:10|13981.8|13969.8|13981.9|13969.9|13981.9|13969.9|13981.8|13969.8|1
1641228200000|2022-01-03 16:43:20|13984.4|13972.4|13984.4|13972.4|13984.4|13972.4|13984.4|13972.4|11
1641228210000|2022-01-03 16:43:30|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|11
1641228220000|2022-01-03 16:43:40|13989.4|13977.4|13986.9|13974.9|13989.4|13977.4|13986.9|13974.9|11
1641228230000|2022-01-03 16:43:50|13987|13975|13984.5|13972.5|13987|13975|13984.5|13972.5|4
1641228240000|2022-01-03 16:44:00|13985.6|13973.6|13987|13975|13987|13975|13985.6|13973.6|0
1641228250000|2022-01-03 16:44:10|||||||||2
1641228260000|2022-01-03 16:44:20|||||||||4
1641228290000|2022-01-03 16:44:50|13988.1|13976.1|13988.1|13976.1|13988.1|13976.1|13988.1|13976.1|10
1641228300000|2022-01-03 16:45:00|13989.5|13977.5|13991.8|13979.8|13991.8|13979.8|13989.5|13977.5|22
1641228310000|2022-01-03 16:45:10|||||||||1
1641228320000|2022-01-03 16:45:20|13991.6|13979.6|13994.1|13982.1|13994.1|13982.1|13991.6|13979.6|24
1641228340000|2022-01-03 16:45:40|13994|13982|13994.1|13982.1|13994.1|13982.1|13994|13982|1
1641228350000|2022-01-03 16:45:50|13996.4|13984.4|13996.6|13984.6|13996.6|13984.6|13996.4|13984.4|4
1641228370000|2022-01-03 16:46:10|||||||||1
1641228380000|2022-01-03 16:46:20|13994.1|13982.1|13990.3|13978.3|13994.1|13982.1|13990.3|13978.3|9
1641228390000|2022-01-03 16:46:30|13991.7|13979.7|13992.8|13980.8|13992.8|13980.8|13991.7|13979.7|3
1641228400000|2022-01-03 16:46:40|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|0
1641228410000|2022-01-03 16:46:50|13992.9|13980.9|13994.2|13982.2|13994.2|13982.2|13992.9|13980.9|4
1641228420000|2022-01-03 16:47:00|13994.1|13982.1|13994.2|13982.2|13994.2|13982.2|13994.1|13982.1|2
1641228430000|2022-01-03 16:47:10|13994.1|13982.1|13987.9|13975.9|13994.1|13982.1|13987.9|13975.9|6
1641228440000|2022-01-03 16:47:20|13986.7|13974.7|13984.2|13972.2|13986.7|13974.7|13984.1|13972.1|5
1641228450000|2022-01-03 16:47:30|13986.5|13974.5|13980.2|13968.2|13986.5|13974.5|13980.2|13968.2|22
1641228470000|2022-01-03 16:47:50|13981.4|13969.4|13980.2|13968.2|13981.4|13969.4|13980.2|13968.2|7
1641228480000|2022-01-03 16:48:00|13979|13967|13979|13967|13979|13967|13978.9|13966.9|2
1641228490000|2022-01-03 16:48:10|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|1
1641228500000|2022-01-03 16:48:20|13980.2|13968.2|13980.2|13968.2|13980.2|13968.2|13980.2|13968.2|4
1641228530000|2022-01-03 16:48:50|13979|13967|13979|13967|13979|13967|13979|13967|2
1641228550000|2022-01-03 16:49:10|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13979|13967|1
1641228560000|2022-01-03 16:49:20|13979|13967|13978.9|13966.9|13979|13967|13978.9|13966.9|2
1641228580000|2022-01-03 16:49:40|13976.6|13964.6|13976.4|13964.4|13976.6|13964.6|13976.4|13964.4|3
1641228590000|2022-01-03 16:49:50|13974.1|13962.1|13974|13962|13974.1|13962.1|13973.9|13961.9|5
1641228600000|2022-01-03 16:50:00|13974.1|13962.1|13974|13962|13974.1|13962.1|13974|13962|9
1641228610000|2022-01-03 16:50:10|13972.7|13960.7|13972.7|13960.7|13972.8|13960.8|13972.7|13960.7|7
1641228620000|2022-01-03 16:50:20|||||||||2
1641228630000|2022-01-03 16:50:30|13971.6|13959.6|13970.2|13958.2|13971.6|13959.6|13970.2|13958.2|1
1641228640000|2022-01-03 16:50:40|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|1
1641228650000|2022-01-03 16:50:50|||||||||2
1641228660000|2022-01-03 16:51:00|13968.9|13956.9|13970.2|13958.2|13971.4|13959.4|13968.9|13956.9|10
1641228670000|2022-01-03 16:51:10|13971.4|13959.4|13970.1|13958.1|13971.4|13959.4|13970.1|13958.1|6
1641228680000|2022-01-03 16:51:20|||||||||3
1641228690000|2022-01-03 16:51:30|13966.5|13954.5|13970.3|13958.3|13970.3|13958.3|13966.5|13954.5|27
1641228700000|2022-01-03 16:51:40|13970.4|13958.4|13965.4|13953.4|13970.4|13958.4|13965.4|13953.4|4
1641228710000|2022-01-03 16:51:50|13967.9|13955.9|13969.1|13957.1|13970.4|13958.4|13967.9|13955.9|24
1641228720000|2022-01-03 16:52:00|13966.5|13954.5|13965.4|13953.4|13966.5|13954.5|13965.4|13953.4|5
1641228730000|2022-01-03 16:52:10|13965.3|13953.3|13966.4|13954.4|13966.5|13954.5|13965.3|13953.3|8
1641228740000|2022-01-03 16:52:20|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|4
1641228750000|2022-01-03 16:52:30|13964.1|13952.1|13965.5|13953.5|13967.8|13955.8|13964|13952|14
1641228760000|2022-01-03 16:52:40|13965.4|13953.4|13964.2|13952.2|13966.5|13954.5|13964.2|13952.2|3
1641228770000|2022-01-03 16:52:50|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|12
1641228780000|2022-01-03 16:53:00|||||||||1
1641228800000|2022-01-03 16:53:20|13965.4|13953.4|13965.3|13953.3|13965.4|13953.4|13965.3|13953.3|6
1641228810000|2022-01-03 16:53:30|13966.6|13954.6|13965.4|13953.4|13966.6|13954.6|13965.4|13953.4|8
1641228820000|2022-01-03 16:53:40|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|13964.1|13952.1|0
1641228830000|2022-01-03 16:53:50|||||||||2
1641228850000|2022-01-03 16:54:10|||||||||3
1641228860000|2022-01-03 16:54:20|||||||||3
1641228870000|2022-01-03 16:54:30|||||||||1
1641228880000|2022-01-03 16:54:40|||||||||3
1641228890000|2022-01-03 16:54:50|||||||||4
1641228900000|2022-01-03 16:55:00|13966.5|13954.5|13970.5|13958.5|13970.5|13958.5|13966.5|13954.5|19
1641228910000|2022-01-03 16:55:10|13973|13961|13971.7|13959.7|13973|13961|13970.6|13958.6|25
1641228920000|2022-01-03 16:55:20|13971.8|13959.8|13973|13961|13973|13961|13971.8|13959.8|7
1641228930000|2022-01-03 16:55:30|||||||||1
1641228940000|2022-01-03 16:55:40|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|4
1641228960000|2022-01-03 16:56:00|||||||||4
1641228970000|2022-01-03 16:56:10|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|0
1641228980000|2022-01-03 16:56:20|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|13971.8|13959.8|6
1641228990000|2022-01-03 16:56:30|||||||||2
1641229000000|2022-01-03 16:56:40|13974.2|13962.2|13974.3|13962.3|13974.3|13962.3|13974.2|13962.2|26
1641229010000|2022-01-03 16:56:50|13973.2|13961.2|13973.1|13961.1|13973.2|13961.2|13971.8|13959.8|6
1641229020000|2022-01-03 16:57:00|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|4
1641229030000|2022-01-03 16:57:10|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|4
1641229040000|2022-01-03 16:57:20|13974.2|13962.2|13974.3|13962.3|13974.3|13962.3|13974.2|13962.2|7
1641229050000|2022-01-03 16:57:30|13975.6|13963.6|13976.7|13964.7|13976.7|13964.7|13975.5|13963.5|7
1641229060000|2022-01-03 16:57:40|||||||||1
1641229070000|2022-01-03 16:57:50|||||||||1
1641229080000|2022-01-03 16:58:00|13976.6|13964.6|13974.3|13962.3|13976.6|13964.6|13974.3|13962.3|5
1641229090000|2022-01-03 16:58:10|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|1
1641229100000|2022-01-03 16:58:20|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|0
1641229110000|2022-01-03 16:58:30|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13974.3|13962.3|3
1641229120000|2022-01-03 16:58:40|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|6
1641229130000|2022-01-03 16:58:50|13975.5|13963.5|13975.5|13963.5|13976.6|13964.6|13975.5|13963.5|2
1641229140000|2022-01-03 16:59:00|||||||||4
1641229150000|2022-01-03 16:59:10|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|3
1641229160000|2022-01-03 16:59:20|13975.6|13963.6|13975.5|13963.5|13975.6|13963.6|13975.5|13963.5|6
1641229170000|2022-01-03 16:59:30|13976.7|13964.7|13975.6|13963.6|13976.7|13964.7|13975.5|13963.5|11
1641229180000|2022-01-03 16:59:40|13974.4|13962.4|13974.4|13962.4|13974.4|13962.4|13974.4|13962.4|4
1641229190000|2022-01-03 16:59:50|13974.3|13962.3|13972|13960|13974.3|13962.3|13971.9|13959.9|5
1641229200000|2022-01-03 17:00:00|||||||||1
1641229210000|2022-01-03 17:00:10|||||||||2
1641229230000|2022-01-03 17:00:30|||||||||2
1641229240000|2022-01-03 17:00:40|13973.1|13961.1|13972|13960|13974.4|13962.4|13972|13960|7
1641229250000|2022-01-03 17:00:50|13972.1|13960.1|13972.1|13960.1|13972.1|13960.1|13972.1|13960.1|0
1641229260000|2022-01-03 17:01:00|13972|13960|13972|13960|13972|13960|13972|13960|1
1641229280000|2022-01-03 17:01:20|||||||||6
1641229290000|2022-01-03 17:01:30|||||||||1
1641229310000|2022-01-03 17:01:50|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|7
1641229320000|2022-01-03 17:02:00|13969.5|13957.5|13971.9|13959.9|13971.9|13959.9|13969.5|13957.5|4
1641229340000|2022-01-03 17:02:20|13970.6|13958.6|13969.4|13957.4|13970.6|13958.6|13969.4|13957.4|4
1641229350000|2022-01-03 17:02:30|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|1
1641229370000|2022-01-03 17:02:50|||||||||4
1641229380000|2022-01-03 17:03:00|13970.6|13958.6|13969.6|13957.6|13970.7|13958.7|13969.6|13957.6|6
1641229390000|2022-01-03 17:03:10|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|16
1641229400000|2022-01-03 17:03:20|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13
1641229410000|2022-01-03 17:03:30|13970.7|13958.7|13969.5|13957.5|13970.7|13958.7|13969.5|13957.5|0
1641229420000|2022-01-03 17:03:40|13969.6|13957.6|13970.7|13958.7|13970.7|13958.7|13969.6|13957.6|6
1641229430000|2022-01-03 17:03:50|13969.6|13957.6|13969.4|13957.4|13969.6|13957.6|13969.4|13957.4|0
1641229440000|2022-01-03 17:04:00|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|4
1641229450000|2022-01-03 17:04:10|13971.9|13959.9|13969.5|13957.5|13972.1|13960.1|13969.5|13957.5|29
1641229460000|2022-01-03 17:04:20|||||||||1
1641229470000|2022-01-03 17:04:30|13969.4|13957.4|13969.5|13957.5|13969.5|13957.5|13969.4|13957.4|1
1641229480000|2022-01-03 17:04:40|||||||||1
1641229490000|2022-01-03 17:04:50|||||||||2
1641229500000|2022-01-03 17:05:00|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|7
1641229510000|2022-01-03 17:05:10|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|7
1641229520000|2022-01-03 17:05:20|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|1
1641229530000|2022-01-03 17:05:30|||||||||1
1641229550000|2022-01-03 17:05:50|||||||||3
1641229560000|2022-01-03 17:06:00|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.4|13957.4|4
1641229570000|2022-01-03 17:06:10|||||||||1
1641229610000|2022-01-03 17:06:50|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|15
1641229620000|2022-01-03 17:07:00|13974.4|13962.4|13974.4|13962.4|13974.4|13962.4|13973.2|13961.2|37
1641229630000|2022-01-03 17:07:10|||||||||1
1641229640000|2022-01-03 17:07:20|||||||||7
1641229650000|2022-01-03 17:07:30|13976.9|13964.9|13974.5|13962.5|13976.9|13964.9|13974.5|13962.5|11
1641229660000|2022-01-03 17:07:40|13974.4|13962.4|13974.5|13962.5|13974.5|13962.5|13974.4|13962.4|0
1641229670000|2022-01-03 17:07:50|13974.4|13962.4|13973.2|13961.2|13974.5|13962.5|13973.2|13961.2|3
1641229680000|2022-01-03 17:08:00|13973.3|13961.3|13973.3|13961.3|13973.3|13961.3|13973.3|13961.3|1
1641229690000|2022-01-03 17:08:10|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|2
1641229710000|2022-01-03 17:08:30|13970.8|13958.8|13970.8|13958.8|13970.8|13958.8|13970.8|13958.8|5
1641229720000|2022-01-03 17:08:40|||||||||2
1641229730000|2022-01-03 17:08:50|13970.7|13958.7|13969.4|13957.4|13970.7|13958.7|13969.4|13957.4|3
1641229740000|2022-01-03 17:09:00|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|1
1641229750000|2022-01-03 17:09:10|13970.8|13958.8|13970.8|13958.8|13971.9|13959.9|13970.8|13958.8|1
1641229760000|2022-01-03 17:09:20|13971.9|13959.9|13969.6|13957.6|13971.9|13959.9|13969.6|13957.6|1
1641229770000|2022-01-03 17:09:30|||||||||2
1641229780000|2022-01-03 17:09:40|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|1
1641229790000|2022-01-03 17:09:50|||||||||27
1641229810000|2022-01-03 17:10:10|13969.6|13957.6|13969.6|13957.6|13969.6|13957.6|13969.6|13957.6|12
1641229830000|2022-01-03 17:10:30|13967.1|13955.1|13967.1|13955.1|13967.1|13955.1|13967.1|13955.1|17
1641229840000|2022-01-03 17:10:40|13964.6|13952.6|13964.7|13952.7|13964.7|13952.7|13964.6|13952.6|24
1641229850000|2022-01-03 17:10:50|13965.9|13953.9|13964.7|13952.7|13966|13954|13964.7|13952.7|13
1641229860000|2022-01-03 17:11:00|13965.9|13953.9|13966|13954|13967.1|13955.1|13965.9|13953.9|22
1641229870000|2022-01-03 17:11:10|13964.8|13952.8|13964.7|13952.7|13964.8|13952.8|13964.7|13952.7|1
1641229880000|2022-01-03 17:11:20|13964.6|13952.6|13964.7|13952.7|13964.7|13952.7|13964.6|13952.6|3
1641229890000|2022-01-03 17:11:30|||||||||4
1641229910000|2022-01-03 17:11:50|||||||||2
1641229920000|2022-01-03 17:12:00|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|6
1641229930000|2022-01-03 17:12:10|13964.7|13952.7|13964.7|13952.7|13964.7|13952.7|13964.7|13952.7|1
1641229940000|2022-01-03 17:12:20|||||||||6
1641229950000|2022-01-03 17:12:30|||||||||1
1641229960000|2022-01-03 17:12:40|13962.1|13950.1|13962.1|13950.1|13962.1|13950.1|13962.1|13950.1|6
1641229970000|2022-01-03 17:12:50|13959.8|13947.8|13959.7|13947.7|13959.8|13947.8|13959.7|13947.7|11
1641229980000|2022-01-03 17:13:00|||||||||6
1641229990000|2022-01-03 17:13:10|13959.6|13947.6|13959.6|13947.6|13959.6|13947.6|13959.6|13947.6|16
1641230000000|2022-01-03 17:13:20|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.6|13947.6|16
1641230010000|2022-01-03 17:13:30|13959.8|13947.8|13966|13954|13967.2|13955.2|13959.8|13947.8|20
1641230020000|2022-01-03 17:13:40|13967.3|13955.3|13971|13959|13972.1|13960.1|13967.3|13955.3|41
1641230030000|2022-01-03 17:13:50|13972.1|13960.1|13972.1|13960.1|13972.1|13960.1|13972.1|13960.1|2
1641230040000|2022-01-03 17:14:00|13973.4|13961.4|13972.2|13960.2|13974.6|13962.6|13972.2|13960.2|10
1641230050000|2022-01-03 17:14:10|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|6
1641230060000|2022-01-03 17:14:20|13969.7|13957.7|13969.7|13957.7|13969.8|13957.8|13967.3|13955.3|7
1641230070000|2022-01-03 17:14:30|13970.9|13958.9|13972.2|13960.2|13973.4|13961.4|13970.9|13958.9|15
1641230080000|2022-01-03 17:14:40|13969.7|13957.7|13971.1|13959.1|13971.1|13959.1|13969.7|13957.7|2
1641230090000|2022-01-03 17:14:50|13972.2|13960.2|13969.6|13957.6|13972.2|13960.2|13969.6|13957.6|5
1641230100000|2022-01-03 17:15:00|||||||||1
1641230120000|2022-01-03 17:15:20|||||||||10
1641230130000|2022-01-03 17:15:30|13971.9|13959.9|13976.9|13964.9|13976.9|13964.9|13971.9|13959.9|44
1641230140000|2022-01-03 17:15:40|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|27
1641230150000|2022-01-03 17:15:50|13976.9|13964.9|13976.9|13964.9|13976.9|13964.9|13976.9|13964.9|4
1641230160000|2022-01-03 17:16:00|13978.1|13966.1|13977|13965|13978.1|13966.1|13977|13965|1
1641230170000|2022-01-03 17:16:10|13976.9|13964.9|13977|13965|13977|13965|13976.9|13964.9|0
1641230190000|2022-01-03 17:16:30|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|6
1641230200000|2022-01-03 17:16:40|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|13972.2|13960.2|12
1641230210000|2022-01-03 17:16:50|13973.4|13961.4|13974.6|13962.6|13974.6|13962.6|13973.3|13961.3|3
1641230220000|2022-01-03 17:17:00|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|1
1641230230000|2022-01-03 17:17:10|13974.6|13962.6|13974.6|13962.6|13974.6|13962.6|13974.6|13962.6|0
1641230250000|2022-01-03 17:17:30|13973.3|13961.3|13974.6|13962.6|13974.6|13962.6|13973.3|13961.3|2
1641230260000|2022-01-03 17:17:40|13973.4|13961.4|13973.4|13961.4|13973.4|13961.4|13973.4|13961.4|2
1641230280000|2022-01-03 17:18:00|13972.2|13960.2|13969.8|13957.8|13972.2|13960.2|13969.8|13957.8|14
1641230290000|2022-01-03 17:18:10|13968.5|13956.5|13967.3|13955.3|13968.5|13956.5|13967.3|13955.3|3
1641230300000|2022-01-03 17:18:20|||||||||1
1641230310000|2022-01-03 17:18:30|13967.4|13955.4|13966.2|13954.2|13967.4|13955.4|13966.2|13954.2|4
1641230330000|2022-01-03 17:18:50|13967.4|13955.4|13964.9|13952.9|13967.4|13955.4|13964.9|13952.9|5
1641230340000|2022-01-03 17:19:00|13964.8|13952.8|13964.9|13952.9|13964.9|13952.9|13964.8|13952.8|0
1641230360000|2022-01-03 17:19:20|||||||||2
1641230370000|2022-01-03 17:19:30|||||||||2
1641230380000|2022-01-03 17:19:40|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|10
1641230400000|2022-01-03 17:20:00|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|8
1641230410000|2022-01-03 17:20:10|13962.4|13950.4|13962.3|13950.3|13962.4|13950.4|13962.3|13950.3|0
1641230420000|2022-01-03 17:20:20|||||||||5
1641230430000|2022-01-03 17:20:30|13962.4|13950.4|13964.9|13952.9|13964.9|13952.9|13959.9|13947.9|21
1641230440000|2022-01-03 17:20:40|13962.6|13950.6|13962.5|13950.5|13962.6|13950.6|13962.5|13950.5|1
1641230450000|2022-01-03 17:20:50|||||||||1
1641230470000|2022-01-03 17:21:10|||||||||1
1641230490000|2022-01-03 17:21:30|||||||||1
1641230500000|2022-01-03 17:21:40|13964.9|13952.9|13962.5|13950.5|13964.9|13952.9|13962.5|13950.5|11
1641230530000|2022-01-03 17:22:10|||||||||1
1641230540000|2022-01-03 17:22:20|||||||||2
1641230550000|2022-01-03 17:22:30|13964.9|13952.9|13963.7|13951.7|13964.9|13952.9|13962.6|13950.6|9
1641230560000|2022-01-03 17:22:40|13964.9|13952.9|13966.2|13954.2|13966.2|13954.2|13964.9|13952.9|14
1641230570000|2022-01-03 17:22:50|13967.4|13955.4|13967.5|13955.5|13967.5|13955.5|13967.4|13955.4|0
1641230580000|2022-01-03 17:23:00|||||||||1
1641230590000|2022-01-03 17:23:10|||||||||1
1641230620000|2022-01-03 17:23:40|||||||||1
1641230640000|2022-01-03 17:24:00|||||||||1
1641230650000|2022-01-03 17:24:10|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|6
1641230660000|2022-01-03 17:24:20|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13964.9|13952.9|9
1641230670000|2022-01-03 17:24:30|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|8
1641230680000|2022-01-03 17:24:40|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|4
1641230690000|2022-01-03 17:24:50|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|7
1641230700000|2022-01-03 17:25:00|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|0
1641230720000|2022-01-03 17:25:20|13965|13953|13965|13953|13965|13953|13964.9|13952.9|4
1641230740000|2022-01-03 17:25:40|||||||||1
1641230750000|2022-01-03 17:25:50|||||||||16
1641230760000|2022-01-03 17:26:00|13965.1|13953.1|13965.1|13953.1|13965.1|13953.1|13965.1|13953.1|10
1641230770000|2022-01-03 17:26:10|13965|13953|13965|13953|13965|13953|13965|13953|0
1641230780000|2022-01-03 17:26:20|||||||||6
1641230790000|2022-01-03 17:26:30|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|5
1641230800000|2022-01-03 17:26:40|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|4
1641230810000|2022-01-03 17:26:50|||||||||3
1641230820000|2022-01-03 17:27:00|13967.5|13955.5|13968.7|13956.7|13968.7|13956.7|13967.5|13955.5|2
1641230830000|2022-01-03 17:27:10|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|1
1641230850000|2022-01-03 17:27:30|13967.6|13955.6|13967.6|13955.6|13969.9|13957.9|13967.6|13955.6|12
1641230860000|2022-01-03 17:27:40|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|1
1641230880000|2022-01-03 17:28:00|13968.7|13956.7|13969.9|13957.9|13969.9|13957.9|13968.7|13956.7|9
1641230890000|2022-01-03 17:28:10|13972.2|13960.2|13972.4|13960.4|13972.4|13960.4|13972.2|13960.2|5
1641230900000|2022-01-03 17:28:20|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|13972.3|13960.3|6
1641230910000|2022-01-03 17:28:30|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|0
1641230920000|2022-01-03 17:28:40|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|5
1641230930000|2022-01-03 17:28:50|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|0
1641230940000|2022-01-03 17:29:00|13972.2|13960.2|13972.4|13960.4|13972.4|13960.4|13972.2|13960.2|1
1641230950000|2022-01-03 17:29:10|13969.9|13957.9|13970|13958|13970|13958|13969.9|13957.9|3
1641230960000|2022-01-03 17:29:20|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|2
1641230970000|2022-01-03 17:29:30|||||||||2
1641231000000|2022-01-03 17:30:00|13970|13958|13970|13958|13970|13958|13970|13958|0
1641231010000|2022-01-03 17:30:10|13969.9|13957.9|13969.9|13957.9|13970|13958|13969.9|13957.9|1
1641231020000|2022-01-03 17:30:20|13970|13958|13970|13958|13970|13958|13970|13958|0
1641231030000|2022-01-03 17:30:30|||||||||1
1641231050000|2022-01-03 17:30:50|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|8
1641231060000|2022-01-03 17:31:00|||||||||3
1641231070000|2022-01-03 17:31:10|13970.1|13958.1|13972.4|13960.4|13972.4|13960.4|13970|13958|11
1641231080000|2022-01-03 17:31:20|13974.9|13962.9|13977.5|13965.5|13977.5|13965.5|13974.9|13962.9|9
1641231090000|2022-01-03 17:31:30|13979.9|13967.9|13977.5|13965.5|13979.9|13967.9|13976.4|13964.4|19
1641231100000|2022-01-03 17:31:40|13976.4|13964.4|13977.5|13965.5|13977.5|13965.5|13976.4|13964.4|1
1641231110000|2022-01-03 17:31:50|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|3
1641231120000|2022-01-03 17:32:00|13980|13968|13980|13968|13980|13968|13980|13968|1
1641231140000|2022-01-03 17:32:20|13978.8|13966.8|13979.9|13967.9|13979.9|13967.9|13978.6|13966.6|14
1641231150000|2022-01-03 17:32:30|13980|13968|13974.6|13962.6|13980|13968|13974.6|13962.6|10
1641231160000|2022-01-03 17:32:40|13974.7|13962.7|13974.8|13962.8|13974.8|13962.8|13974.6|13962.6|0
1641231170000|2022-01-03 17:32:50|||||||||4
1641231180000|2022-01-03 17:33:00|||||||||2
1641231190000|2022-01-03 17:33:10|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|2
1641231200000|2022-01-03 17:33:20|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|0
1641231230000|2022-01-03 17:33:50|13979.7|13967.7|13979.9|13967.9|13979.9|13967.9|13979.7|13967.7|13
1641231240000|2022-01-03 17:34:00|||||||||1
1641231270000|2022-01-03 17:34:30|||||||||1
1641231280000|2022-01-03 17:34:40|||||||||2
1641231300000|2022-01-03 17:35:00|||||||||1
1641231310000|2022-01-03 17:35:10|||||||||2
1641231330000|2022-01-03 17:35:30|13980|13968|13980|13968|13980|13968|13980|13968|6
1641231340000|2022-01-03 17:35:40|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|2
1641231360000|2022-01-03 17:36:00|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|1
1641231370000|2022-01-03 17:36:10|||||||||1
1641231380000|2022-01-03 17:36:20|13979.9|13967.9|13978.7|13966.7|13979.9|13967.9|13978.7|13966.7|2
1641231390000|2022-01-03 17:36:30|||||||||1
1641231400000|2022-01-03 17:36:40|13980|13968|13978.7|13966.7|13980|13968|13978.7|13966.7|2
1641231410000|2022-01-03 17:36:50|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|1
1641231430000|2022-01-03 17:37:10|||||||||1
1641231440000|2022-01-03 17:37:20|13974.8|13962.8|13973.6|13961.6|13974.8|13962.8|13973.6|13961.6|19
1641231450000|2022-01-03 17:37:30|13972.5|13960.5|13971.1|13959.1|13972.5|13960.5|13971.1|13959.1|5
1641231460000|2022-01-03 17:37:40|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|3
1641231480000|2022-01-03 17:38:00|13971.1|13959.1|13972.3|13960.3|13972.3|13960.3|13971.1|13959.1|1
1641231490000|2022-01-03 17:38:10|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|0
1641231500000|2022-01-03 17:38:20|||||||||2
1641231510000|2022-01-03 17:38:30|||||||||1
1641231520000|2022-01-03 17:38:40|13972.3|13960.3|13974.8|13962.8|13974.8|13962.8|13972.3|13960.3|14
1641231530000|2022-01-03 17:38:50|13977.3|13965.3|13977.3|13965.3|13977.3|13965.3|13977.3|13965.3|3
1641231540000|2022-01-03 17:39:00|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|7
1641231550000|2022-01-03 17:39:10|||||||||1
1641231560000|2022-01-03 17:39:20|13976.2|13964.2|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|0
1641231590000|2022-01-03 17:39:50|||||||||3
1641231610000|2022-01-03 17:40:10|||||||||1
1641231620000|2022-01-03 17:40:20|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|4
1641231650000|2022-01-03 17:40:50|13980.1|13968.1|13980|13968|13980.1|13968.1|13980|13968|8
1641231660000|2022-01-03 17:41:00|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|13977.6|13965.6|4
1641231670000|2022-01-03 17:41:10|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|5
1641231680000|2022-01-03 17:41:20|13980|13968|13977.7|13965.7|13980|13968|13977.7|13965.7|8
1641231690000|2022-01-03 17:41:30|13977.6|13965.6|13980.1|13968.1|13980.1|13968.1|13977.6|13965.6|1
1641231710000|2022-01-03 17:41:50|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|1
1641231720000|2022-01-03 17:42:00|13980.1|13968.1|13972.4|13960.4|13980.1|13968.1|13972.3|13960.3|7
1641231730000|2022-01-03 17:42:10|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|0
1641231740000|2022-01-03 17:42:20|13969.9|13957.9|13969.9|13957.9|13970|13958|13969.9|13957.9|1
1641231770000|2022-01-03 17:42:50|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|2
1641231800000|2022-01-03 17:43:20|13972.5|13960.5|13972.4|13960.4|13972.5|13960.5|13972.4|13960.4|4
1641231820000|2022-01-03 17:43:40|||||||||2
1641231840000|2022-01-03 17:44:00|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|13972.4|13960.4|0
1641231860000|2022-01-03 17:44:20|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|1
1641231880000|2022-01-03 17:44:40|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|2
1641231890000|2022-01-03 17:44:50|||||||||2
1641231900000|2022-01-03 17:45:00|13972.6|13960.6|13972.5|13960.5|13972.6|13960.6|13972.5|13960.5|1
1641231920000|2022-01-03 17:45:20|13972.6|13960.6|13972.5|13960.5|13972.6|13960.6|13972.5|13960.5|0
1641231930000|2022-01-03 17:45:30|13972.6|13960.6|13972.5|13960.5|13972.6|13960.6|13972.5|13960.5|4
1641231940000|2022-01-03 17:45:40|13970.2|13958.2|13970.1|13958.1|13970.2|13958.2|13970.1|13958.1|5
1641231950000|2022-01-03 17:45:50|13971.4|13959.4|13971.3|13959.3|13971.4|13959.4|13971.3|13959.3|1
1641231960000|2022-01-03 17:46:00|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|0
1641231970000|2022-01-03 17:46:10|13970|13958|13970|13958|13970|13958|13970|13958|0
1641231980000|2022-01-03 17:46:20|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|0
1641231990000|2022-01-03 17:46:30|||||||||1
1641232000000|2022-01-03 17:46:40|||||||||4
1641232040000|2022-01-03 17:47:20|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|9
1641232060000|2022-01-03 17:47:40|13967.7|13955.7|13967.9|13955.9|13967.9|13955.9|13967.7|13955.7|12
1641232070000|2022-01-03 17:47:50|13970.3|13958.3|13969.1|13957.1|13970.4|13958.4|13968|13956|19
1641232080000|2022-01-03 17:48:00|13968|13956|13968|13956|13968|13956|13968|13956|0
1641232090000|2022-01-03 17:48:10|||||||||3
1641232100000|2022-01-03 17:48:20|13967.9|13955.9|13963|13951|13967.9|13955.9|13962.8|13950.8|29
1641232110000|2022-01-03 17:48:30|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|13961.6|13949.6|8
1641232120000|2022-01-03 17:48:40|13961.7|13949.7|13962.9|13950.9|13962.9|13950.9|13960.6|13948.6|5
1641232130000|2022-01-03 17:48:50|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|0
1641232150000|2022-01-03 17:49:10|13962.9|13950.9|13961.7|13949.7|13962.9|13950.9|13961.7|13949.7|5
1641232160000|2022-01-03 17:49:20|13960.6|13948.6|13958|13946|13960.6|13948.6|13958|13946|3
1641232170000|2022-01-03 17:49:30|||||||||4
1641232180000|2022-01-03 17:49:40|13957.9|13945.9|13970.4|13958.4|13970.4|13958.4|13957.9|13945.9|33
1641232190000|2022-01-03 17:49:50|||||||||1
1641232200000|2022-01-03 17:50:00|13972.8|13960.8|13972.8|13960.8|13972.8|13960.8|13972.8|13960.8|3
1641232210000|2022-01-03 17:50:10|13975.1|13963.1|13975.2|13963.2|13976.5|13964.5|13973.9|13961.9|33
1641232220000|2022-01-03 17:50:20|||||||||1
1641232230000|2022-01-03 17:50:30|13974|13962|13972.7|13960.7|13974|13962|13971.5|13959.5|2
1641232240000|2022-01-03 17:50:40|13972.9|13960.9|13976.4|13964.4|13977.6|13965.6|13972.9|13960.9|8
1641232250000|2022-01-03 17:50:50|13977.6|13965.6|13977.7|13965.7|13977.7|13965.7|13977.6|13965.6|0
1641232260000|2022-01-03 17:51:00|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|1
1641232270000|2022-01-03 17:51:10|13975.3|13963.3|13975.2|13963.2|13975.3|13963.3|13975.2|13963.2|2
1641232280000|2022-01-03 17:51:20|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|7
1641232290000|2022-01-03 17:51:30|||||||||1
1641232300000|2022-01-03 17:51:40|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|2
1641232310000|2022-01-03 17:51:50|||||||||1
1641232320000|2022-01-03 17:52:00|13975.2|13963.2|13976.3|13964.3|13976.3|13964.3|13975.2|13963.2|13
1641232330000|2022-01-03 17:52:10|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|4
1641232340000|2022-01-03 17:52:20|13978.9|13966.9|13975.2|13963.2|13978.9|13966.9|13975.2|13963.2|15
1641232350000|2022-01-03 17:52:30|||||||||2
1641232360000|2022-01-03 17:52:40|||||||||1
1641232370000|2022-01-03 17:52:50|13972.7|13960.7|13972.7|13960.7|13972.7|13960.7|13972.7|13960.7|2
1641232380000|2022-01-03 17:53:00|13971.5|13959.5|13970.3|13958.3|13972.7|13960.7|13970.3|13958.3|6
1641232390000|2022-01-03 17:53:10|13967.7|13955.7|13967.7|13955.7|13967.7|13955.7|13967.7|13955.7|0
1641232400000|2022-01-03 17:53:20|||||||||1
1641232410000|2022-01-03 17:53:30|||||||||2
1641232420000|2022-01-03 17:53:40|||||||||1
1641232430000|2022-01-03 17:53:50|13967.8|13955.8|13967.7|13955.7|13967.8|13955.8|13967.7|13955.7|14
1641232440000|2022-01-03 17:54:00|||||||||1
1641232450000|2022-01-03 17:54:10|13965.4|13953.4|13965.3|13953.3|13965.4|13953.4|13965.3|13953.3|7
1641232460000|2022-01-03 17:54:20|||||||||3
1641232470000|2022-01-03 17:54:30|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|8
1641232480000|2022-01-03 17:54:40|13962.8|13950.8|13962.9|13950.9|13962.9|13950.9|13962.8|13950.8|3
1641232490000|2022-01-03 17:54:50|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|6
1641232500000|2022-01-03 17:55:00|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|8
1641232520000|2022-01-03 17:55:20|||||||||1
1641232530000|2022-01-03 17:55:30|||||||||1
1641232540000|2022-01-03 17:55:40|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|9
1641232550000|2022-01-03 17:55:50|||||||||1
1641232560000|2022-01-03 17:56:00|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|1
1641232580000|2022-01-03 17:56:20|||||||||1
1641232590000|2022-01-03 17:56:30|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|1
1641232600000|2022-01-03 17:56:40|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|0
1641232620000|2022-01-03 17:57:00|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|2
1641232630000|2022-01-03 17:57:10|13960.3|13948.3|13960.4|13948.4|13960.4|13948.4|13960.3|13948.3|24
1641232640000|2022-01-03 17:57:20|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|2
1641232650000|2022-01-03 17:57:30|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|0
1641232660000|2022-01-03 17:57:40|||||||||1
1641232670000|2022-01-03 17:57:50|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|4
1641232680000|2022-01-03 17:58:00|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|2
1641232690000|2022-01-03 17:58:10|||||||||1
1641232730000|2022-01-03 17:58:50|13962.9|13950.9|13964.3|13952.3|13965.4|13953.4|13962.9|13950.9|18
1641232740000|2022-01-03 17:59:00|13963|13951|13964.2|13952.2|13965.3|13953.3|13963|13951|4
1641232750000|2022-01-03 17:59:10|||||||||1
1641232760000|2022-01-03 17:59:20|13963|13951|13962.8|13950.8|13963|13951|13962.8|13950.8|3
1641232780000|2022-01-03 17:59:40|||||||||3
1641232790000|2022-01-03 17:59:50|||||||||2
1641232800000|2022-01-03 18:00:00|13960.3|13948.3|13957.8|13945.8|13960.3|13948.3|13957.8|13945.8|7
1641232810000|2022-01-03 18:00:10|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|4
1641232820000|2022-01-03 18:00:20|||||||||4
1641232830000|2022-01-03 18:00:30|||||||||1
1641232840000|2022-01-03 18:00:40|||||||||1
1641232850000|2022-01-03 18:00:50|13958|13946|13960.4|13948.4|13960.4|13948.4|13958|13946|12
1641232860000|2022-01-03 18:01:00|||||||||1
1641232880000|2022-01-03 18:01:20|13958|13946|13957.9|13945.9|13960.3|13948.3|13957.8|13945.8|9
1641232890000|2022-01-03 18:01:30|13960.2|13948.2|13959.1|13947.1|13960.4|13948.4|13957.8|13945.8|12
1641232900000|2022-01-03 18:01:40|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|0
1641232910000|2022-01-03 18:01:50|13959.3|13947.3|13960.3|13948.3|13960.3|13948.3|13959.2|13947.2|0
1641232920000|2022-01-03 18:02:00|13959.2|13947.2|13958.8|13946.8|13959.2|13947.2|13957.6|13945.6|1
1641232930000|2022-01-03 18:02:10|13957.6|13945.6|13958.9|13946.9|13960.1|13948.1|13957.6|13945.6|27
1641232940000|2022-01-03 18:02:20|||||||||2
1641232960000|2022-01-03 18:02:40|13957.7|13945.7|13958.8|13946.8|13958.8|13946.8|13957.6|13945.6|10
1641232970000|2022-01-03 18:02:50|13958.7|13946.7|13957.5|13945.5|13958.7|13946.7|13957.5|13945.5|0
1641232980000|2022-01-03 18:03:00|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|0
1641232990000|2022-01-03 18:03:10|13958.8|13946.8|13959.9|13947.9|13959.9|13947.9|13958.8|13946.8|1
1641233000000|2022-01-03 18:03:20|13960|13948|13960|13948|13960|13948|13960|13948|1
1641233010000|2022-01-03 18:03:30|||||||||1
1641233020000|2022-01-03 18:03:40|13957.6|13945.6|13957.8|13945.8|13957.8|13945.8|13957.6|13945.6|4
1641233030000|2022-01-03 18:03:50|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|1
1641233050000|2022-01-03 18:04:10|13957.8|13945.8|13957.8|13945.8|13957.8|13945.8|13957.8|13945.8|0
1641233060000|2022-01-03 18:04:20|||||||||3
1641233070000|2022-01-03 18:04:30|||||||||6
1641233100000|2022-01-03 18:05:00|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.8|13945.8|2
1641233110000|2022-01-03 18:05:10|13957.8|13945.8|13957.8|13945.8|13957.9|13945.9|13957.8|13945.8|8
1641233130000|2022-01-03 18:05:30|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|15
1641233140000|2022-01-03 18:05:40|||||||||3
1641233150000|2022-01-03 18:05:50|||||||||1
1641233170000|2022-01-03 18:06:10|||||||||6
1641233180000|2022-01-03 18:06:20|||||||||2
1641233190000|2022-01-03 18:06:30|13955.3|13943.3|13955.4|13943.4|13955.4|13943.4|13955.3|13943.3|6
1641233200000|2022-01-03 18:06:40|13957.8|13945.8|13957.8|13945.8|13957.8|13945.8|13957.8|13945.8|2
1641233220000|2022-01-03 18:07:00|||||||||1
1641233230000|2022-01-03 18:07:10|||||||||1
1641233240000|2022-01-03 18:07:20|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|1
1641233250000|2022-01-03 18:07:30|13955.2|13943.2|13955.3|13943.3|13955.3|13943.3|13955.2|13943.2|10
1641233260000|2022-01-03 18:07:40|13955.2|13943.2|13955.3|13943.3|13955.3|13943.3|13955.2|13943.2|8
1641233270000|2022-01-03 18:07:50|||||||||1
1641233280000|2022-01-03 18:08:00|||||||||1
1641233290000|2022-01-03 18:08:10|||||||||1
1641233300000|2022-01-03 18:08:20|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|1
1641233310000|2022-01-03 18:08:30|||||||||5
1641233320000|2022-01-03 18:08:40|||||||||2
1641233330000|2022-01-03 18:08:50|||||||||5
1641233340000|2022-01-03 18:09:00|||||||||1
1641233350000|2022-01-03 18:09:10|||||||||1
1641233360000|2022-01-03 18:09:20|||||||||2
1641233370000|2022-01-03 18:09:30|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|2
1641233380000|2022-01-03 18:09:40|||||||||1
1641233400000|2022-01-03 18:10:00|13955.1|13943.1|13956.1|13944.1|13957.3|13945.3|13955|13943|9
1641233410000|2022-01-03 18:10:10|13956.2|13944.2|13955|13943|13956.2|13944.2|13955|13943|6
1641233420000|2022-01-03 18:10:20|13956.1|13944.1|13957.5|13945.5|13957.5|13945.5|13956.1|13944.1|6
1641233440000|2022-01-03 18:10:40|||||||||2
1641233450000|2022-01-03 18:10:50|13956.3|13944.3|13960|13948|13960|13948|13956.3|13944.3|15
1641233460000|2022-01-03 18:11:00|13962.4|13950.4|13962.5|13950.5|13962.5|13950.5|13962.4|13950.4|31
1641233490000|2022-01-03 18:11:30|||||||||1
1641233500000|2022-01-03 18:11:40|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|3
1641233510000|2022-01-03 18:11:50|||||||||1
1641233520000|2022-01-03 18:12:00|13962.5|13950.5|13964.9|13952.9|13964.9|13952.9|13962.5|13950.5|17
1641233540000|2022-01-03 18:12:20|13965|13953|13965|13953|13965|13953|13965|13953|2
1641233550000|2022-01-03 18:12:30|||||||||1
1641233560000|2022-01-03 18:12:40|13970|13958|13972.4|13960.4|13972.4|13960.4|13970|13958|18
1641233570000|2022-01-03 18:12:50|13972.5|13960.5|13977.2|13965.2|13977.2|13965.2|13972.4|13960.4|26
1641233580000|2022-01-03 18:13:00|13977.1|13965.1|13977.1|13965.1|13977.2|13965.2|13977.1|13965.1|5
1641233590000|2022-01-03 18:13:10|||||||||7
1641233600000|2022-01-03 18:13:20|13977.3|13965.3|13977.4|13965.4|13977.5|13965.5|13977.3|13965.3|9
1641233610000|2022-01-03 18:13:30|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|2
1641233620000|2022-01-03 18:13:40|13977.3|13965.3|13978.8|13966.8|13978.9|13966.9|13977.3|13965.3|23
1641233630000|2022-01-03 18:13:50|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.4|13965.4|11
1641233640000|2022-01-03 18:14:00|13976.3|13964.3|13977.4|13965.4|13977.4|13965.4|13976.3|13964.3|1
1641233660000|2022-01-03 18:14:20|13976.3|13964.3|13972.7|13960.7|13976.3|13964.3|13972.7|13960.7|8
1641233670000|2022-01-03 18:14:30|13972.4|13960.4|13969.9|13957.9|13972.4|13960.4|13969.9|13957.9|6
1641233680000|2022-01-03 18:14:40|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|0
1641233690000|2022-01-03 18:14:50|13970|13958|13972.4|13960.4|13972.4|13960.4|13970|13958|2
1641233700000|2022-01-03 18:15:00|13970.1|13958.1|13970|13958|13970.1|13958.1|13970|13958|3
1641233710000|2022-01-03 18:15:10|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|0
1641233720000|2022-01-03 18:15:20|||||||||2
1641233760000|2022-01-03 18:16:00|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|3
1641233770000|2022-01-03 18:16:10|13965.1|13953.1|13962.6|13950.6|13965.1|13953.1|13962.6|13950.6|4
1641233780000|2022-01-03 18:16:20|13961.5|13949.5|13962.6|13950.6|13962.6|13950.6|13960.3|13948.3|4
1641233800000|2022-01-03 18:16:40|13960.1|13948.1|13962.6|13950.6|13962.6|13950.6|13960.1|13948.1|13
1641233830000|2022-01-03 18:17:10|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|5
1641233840000|2022-01-03 18:17:20|13962.6|13950.6|13961.5|13949.5|13962.6|13950.6|13961.5|13949.5|10
1641233850000|2022-01-03 18:17:30|||||||||5
1641233870000|2022-01-03 18:17:50|||||||||4
1641233900000|2022-01-03 18:18:20|13960.1|13948.1|13960.1|13948.1|13960.2|13948.2|13960.1|13948.1|1
1641233910000|2022-01-03 18:18:30|||||||||1
1641233930000|2022-01-03 18:18:50|||||||||5
1641233960000|2022-01-03 18:19:20|||||||||1
1641233980000|2022-01-03 18:19:40|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|12
1641233990000|2022-01-03 18:19:50|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|0
1641234020000|2022-01-03 18:20:20|13961.5|13949.5|13960.3|13948.3|13961.5|13949.5|13960.2|13948.2|33
1641234030000|2022-01-03 18:20:30|13960.2|13948.2|13961.5|13949.5|13961.5|13949.5|13960.2|13948.2|1
1641234040000|2022-01-03 18:20:40|13962.7|13950.7|13962.8|13950.8|13962.8|13950.8|13961.5|13949.5|3
1641234060000|2022-01-03 18:21:00|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|11
1641234070000|2022-01-03 18:21:10|13961.5|13949.5|13961.6|13949.6|13961.6|13949.6|13961.5|13949.5|5
1641234080000|2022-01-03 18:21:20|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13960.4|13948.4|1
1641234120000|2022-01-03 18:22:00|13962.8|13950.8|13962.9|13950.9|13962.9|13950.9|13962.8|13950.8|2
1641234140000|2022-01-03 18:22:20|13963|13951|13963|13951|13963|13951|13963|13951|3
1641234150000|2022-01-03 18:22:30|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|12
1641234160000|2022-01-03 18:22:40|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|6
1641234170000|2022-01-03 18:22:50|||||||||1
1641234180000|2022-01-03 18:23:00|||||||||2
1641234200000|2022-01-03 18:23:20|||||||||1
1641234220000|2022-01-03 18:23:40|13963|13951|13963|13951|13963|13951|13961.7|13949.7|5
1641234230000|2022-01-03 18:23:50|13961.8|13949.8|13961.7|13949.7|13963|13951|13961.7|13949.7|0
1641234240000|2022-01-03 18:24:00|13963|13951|13963|13951|13963|13951|13963|13951|2
1641234250000|2022-01-03 18:24:10|13961.7|13949.7|13960.6|13948.6|13961.7|13949.7|13960.5|13948.5|1
1641234260000|2022-01-03 18:24:20|||||||||1
1641234270000|2022-01-03 18:24:30|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|0
1641234290000|2022-01-03 18:24:50|13960.6|13948.6|13958|13946|13960.6|13948.6|13958|13946|13
1641234300000|2022-01-03 18:25:00|13958.1|13946.1|13958.1|13946.1|13960.6|13948.6|13958.1|13946.1|5
1641234320000|2022-01-03 18:25:20|||||||||3
1641234340000|2022-01-03 18:25:40|13955.7|13943.7|13963|13951|13963|13951|13955.4|13943.4|38
1641234350000|2022-01-03 18:25:50|13963.1|13951.1|13963.2|13951.2|13963.2|13951.2|13963.1|13951.1|0
1641234360000|2022-01-03 18:26:00|13963.1|13951.1|13963.1|13951.1|13963.2|13951.2|13963.1|13951.1|1
1641234380000|2022-01-03 18:26:20|13963|13951|13960.7|13948.7|13963|13951|13960.7|13948.7|1
1641234400000|2022-01-03 18:26:40|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|3
1641234410000|2022-01-03 18:26:50|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|0
1641234420000|2022-01-03 18:27:00|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|0
1641234430000|2022-01-03 18:27:10|13963|13951|13963|13951|13963|13951|13963|13951|0
1641234440000|2022-01-03 18:27:20|||||||||1
1641234450000|2022-01-03 18:27:30|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|5
1641234480000|2022-01-03 18:28:00|||||||||3
1641234490000|2022-01-03 18:28:10|||||||||1
1641234500000|2022-01-03 18:28:20|||||||||1
1641234530000|2022-01-03 18:28:50|13962|13950|13961.9|13949.9|13962|13950|13961.9|13949.9|7
1641234550000|2022-01-03 18:29:10|13960.5|13948.5|13961.9|13949.9|13961.9|13949.9|13960.5|13948.5|3
1641234560000|2022-01-03 18:29:20|13962|13950|13960.7|13948.7|13962|13950|13960.7|13948.7|2
1641234570000|2022-01-03 18:29:30|13960.6|13948.6|13960.5|13948.5|13960.6|13948.6|13960.5|13948.5|1
1641234580000|2022-01-03 18:29:40|||||||||1
1641234590000|2022-01-03 18:29:50|||||||||2
1641234600000|2022-01-03 18:30:00|13963|13951|13963.2|13951.2|13963.2|13951.2|13963|13951|10
1641234610000|2022-01-03 18:30:10|13963.1|13951.1|13963.1|13951.1|13963.2|13951.2|13963.1|13951.1|5
1641234620000|2022-01-03 18:30:20|||||||||3
1641234630000|2022-01-03 18:30:30|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|15
1641234640000|2022-01-03 18:30:40|13963|13951|13963|13951|13963|13951|13963|13951|1
1641234650000|2022-01-03 18:30:50|||||||||1
1641234660000|2022-01-03 18:31:00|||||||||3
1641234680000|2022-01-03 18:31:20|||||||||3
1641234700000|2022-01-03 18:31:40|13960.5|13948.5|13963.1|13951.1|13963.1|13951.1|13960.5|13948.5|9
1641234710000|2022-01-03 18:31:50|13963.2|13951.2|13963.1|13951.1|13963.2|13951.2|13963.1|13951.1|0
1641234720000|2022-01-03 18:32:00|13963|13951|13963|13951|13963|13951|13963|13951|1
1641234740000|2022-01-03 18:32:20|||||||||3
1641234750000|2022-01-03 18:32:30|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|7
1641234760000|2022-01-03 18:32:40|13961.9|13949.9|13961.9|13949.9|13961.9|13949.9|13961.9|13949.9|3
1641234770000|2022-01-03 18:32:50|||||||||2
1641234780000|2022-01-03 18:33:00|13963|13951|13961.9|13949.9|13963|13951|13961.9|13949.9|2
1641234790000|2022-01-03 18:33:10|13963|13951|13963|13951|13963|13951|13963|13951|8
1641234800000|2022-01-03 18:33:20|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|4
1641234810000|2022-01-03 18:33:30|||||||||8
1641234820000|2022-01-03 18:33:40|13963.2|13951.2|13963.1|13951.1|13963.2|13951.2|13963|13951|10
1641234840000|2022-01-03 18:34:00|13963.2|13951.2|13963.1|13951.1|13963.2|13951.2|13963.1|13951.1|3
1641234850000|2022-01-03 18:34:10|13963.2|13951.2|13963.1|13951.1|13963.2|13951.2|13963.1|13951.1|4
1641234860000|2022-01-03 18:34:20|||||||||4
1641234870000|2022-01-03 18:34:30|||||||||5
1641234880000|2022-01-03 18:34:40|13960.7|13948.7|13963.1|13951.1|13963.1|13951.1|13960.7|13948.7|33
1641234910000|2022-01-03 18:35:10|13963|13951|13963|13951|13963|13951|13963|13951|0
1641234920000|2022-01-03 18:35:20|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|2
1641234930000|2022-01-03 18:35:30|13960.8|13948.8|13960.8|13948.8|13961.9|13949.9|13960.8|13948.8|21
1641234940000|2022-01-03 18:35:40|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|42
1641234960000|2022-01-03 18:36:00|13964.4|13952.4|13965.6|13953.6|13965.6|13953.6|13964.4|13952.4|1
1641234970000|2022-01-03 18:36:10|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|4
1641234980000|2022-01-03 18:36:20|13965.6|13953.6|13965.6|13953.6|13965.7|13953.7|13965.6|13953.6|1
1641234990000|2022-01-03 18:36:30|13965.7|13953.7|13963.2|13951.2|13965.7|13953.7|13963.1|13951.1|9
1641235000000|2022-01-03 18:36:40|13963.1|13951.1|13965.6|13953.6|13965.6|13953.6|13963.1|13951.1|16
1641235010000|2022-01-03 18:36:50|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|3
1641235020000|2022-01-03 18:37:00|||||||||1
1641235040000|2022-01-03 18:37:20|13964.4|13952.4|13963.3|13951.3|13964.4|13952.4|13963.3|13951.3|14
1641235050000|2022-01-03 18:37:30|13965.7|13953.7|13963.3|13951.3|13965.7|13953.7|13963.3|13951.3|5
1641235060000|2022-01-03 18:37:40|||||||||1
1641235070000|2022-01-03 18:37:50|||||||||1
1641235080000|2022-01-03 18:38:00|13963.2|13951.2|13961.9|13949.9|13963.2|13951.2|13961.9|13949.9|10
1641235090000|2022-01-03 18:38:10|13960.8|13948.8|13960.8|13948.8|13960.8|13948.8|13960.8|13948.8|1
1641235100000|2022-01-03 18:38:20|13963.1|13951.1|13961.9|13949.9|13963.1|13951.1|13961.9|13949.9|4
1641235110000|2022-01-03 18:38:30|13958.3|13946.3|13958.1|13946.1|13958.3|13946.3|13958.1|13946.1|47
1641235120000|2022-01-03 18:38:40|13958.2|13946.2|13958.3|13946.3|13958.3|13946.3|13958.2|13946.2|10
1641235130000|2022-01-03 18:38:50|||||||||4
1641235140000|2022-01-03 18:39:00|13955.9|13943.9|13955.9|13943.9|13955.9|13943.9|13955.8|13943.8|10
1641235150000|2022-01-03 18:39:10|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13957.1|13945.1|6
1641235160000|2022-01-03 18:39:20|13960.8|13948.8|13958.4|13946.4|13960.8|13948.8|13958.3|13946.3|3
1641235170000|2022-01-03 18:39:30|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|1
1641235180000|2022-01-03 18:39:40|13958.4|13946.4|13958.4|13946.4|13958.4|13946.4|13958.4|13946.4|1
1641235190000|2022-01-03 18:39:50|13959.6|13947.6|13960.7|13948.7|13960.7|13948.7|13959.5|13947.5|32
1641235200000|2022-01-03 18:40:00|13960.8|13948.8|13963.1|13951.1|13963.1|13951.1|13960.8|13948.8|10
1641235220000|2022-01-03 18:40:20|13963.3|13951.3|13963.2|13951.2|13963.3|13951.3|13963.2|13951.2|1
1641235230000|2022-01-03 18:40:30|13963.3|13951.3|13963.1|13951.1|13963.3|13951.3|13963.1|13951.1|1
1641235240000|2022-01-03 18:40:40|13960.6|13948.6|13960.6|13948.6|13960.7|13948.7|13960.6|13948.6|4
1641235250000|2022-01-03 18:40:50|||||||||1
1641235270000|2022-01-03 18:41:10|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|7
1641235280000|2022-01-03 18:41:20|||||||||3
1641235310000|2022-01-03 18:41:50|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|0
1641235320000|2022-01-03 18:42:00|13956.9|13944.9|13958.2|13946.2|13958.2|13946.2|13955.8|13943.8|14
1641235340000|2022-01-03 18:42:20|||||||||9
1641235350000|2022-01-03 18:42:30|||||||||1
1641235360000|2022-01-03 18:42:40|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|5
1641235370000|2022-01-03 18:42:50|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|9
1641235380000|2022-01-03 18:43:00|||||||||2
1641235390000|2022-01-03 18:43:10|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|3
1641235400000|2022-01-03 18:43:20|13955.8|13943.8|13955.8|13943.8|13955.8|13943.8|13955.8|13943.8|13
1641235410000|2022-01-03 18:43:30|||||||||2
1641235420000|2022-01-03 18:43:40|||||||||9
1641235430000|2022-01-03 18:43:50|||||||||1
1641235440000|2022-01-03 18:44:00|||||||||7
1641235450000|2022-01-03 18:44:10|13955.7|13943.7|13955.8|13943.8|13955.8|13943.8|13955.7|13943.7|2
1641235460000|2022-01-03 18:44:20|||||||||15
1641235480000|2022-01-03 18:44:40|||||||||1
1641235490000|2022-01-03 18:44:50|13955.9|13943.9|13956|13944|13956|13944|13955.9|13943.9|10
1641235500000|2022-01-03 18:45:00|13958.3|13946.3|13958.4|13946.4|13958.4|13946.4|13957.2|13945.2|5
1641235510000|2022-01-03 18:45:10|||||||||4
1641235520000|2022-01-03 18:45:20|||||||||2
1641235530000|2022-01-03 18:45:30|||||||||1
1641235540000|2022-01-03 18:45:40|13958.5|13946.5|13958.3|13946.3|13958.5|13946.5|13956|13944|17
1641235550000|2022-01-03 18:45:50|13959.5|13947.5|13958.3|13946.3|13959.5|13947.5|13958.3|13946.3|2
1641235580000|2022-01-03 18:46:20|||||||||1
1641235590000|2022-01-03 18:46:30|13956|13944|13955.8|13943.8|13956|13944|13955.8|13943.8|2
1641235600000|2022-01-03 18:46:40|||||||||2
1641235610000|2022-01-03 18:46:50|13955.7|13943.7|13955.7|13943.7|13955.8|13943.8|13955.7|13943.7|2
1641235620000|2022-01-03 18:47:00|13955.8|13943.8|13955.8|13943.8|13955.8|13943.8|13955.7|13943.7|0
1641235630000|2022-01-03 18:47:10|||||||||17
1641235640000|2022-01-03 18:47:20|13955.7|13943.7|13955.8|13943.8|13955.8|13943.8|13955.7|13943.7|32
1641235650000|2022-01-03 18:47:30|13957|13945|13955.8|13943.8|13957|13945|13955.8|13943.8|3
1641235670000|2022-01-03 18:47:50|13957|13945|13955.8|13943.8|13957|13945|13955.8|13943.8|1
1641235700000|2022-01-03 18:48:20|||||||||1
1641235710000|2022-01-03 18:48:30|||||||||5
1641235730000|2022-01-03 18:48:50|||||||||2
1641235740000|2022-01-03 18:49:00|||||||||2
1641235760000|2022-01-03 18:49:20|||||||||3
1641235770000|2022-01-03 18:49:30|||||||||5
1641235780000|2022-01-03 18:49:40|||||||||2
1641235790000|2022-01-03 18:49:50|||||||||2
1641235800000|2022-01-03 18:50:00|||||||||1
1641235810000|2022-01-03 18:50:10|||||||||5
1641235820000|2022-01-03 18:50:20|13953.2|13941.2|13953.3|13941.3|13953.3|13941.3|13953.1|13941.1|41
1641235830000|2022-01-03 18:50:30|13953.2|13941.2|13958.3|13946.3|13958.3|13946.3|13953.2|13941.2|21
1641235840000|2022-01-03 18:50:40|13960.7|13948.7|13960.7|13948.7|13960.8|13948.8|13959.5|13947.5|8
1641235850000|2022-01-03 18:50:50|13960.8|13948.8|13955.9|13943.9|13960.8|13948.8|13955.8|13943.8|8
1641235870000|2022-01-03 18:51:10|13955.8|13943.8|13955.6|13943.6|13955.8|13943.8|13955.6|13943.6|16
1641235880000|2022-01-03 18:51:20|13955.7|13943.7|13955.5|13943.5|13955.7|13943.7|13954.4|13942.4|6
1641235890000|2022-01-03 18:51:30|13955.7|13943.7|13961.8|13949.8|13961.8|13949.8|13955.7|13943.7|32
1641235900000|2022-01-03 18:51:40|13962.9|13950.9|13962.8|13950.8|13963.1|13951.1|13962.8|13950.8|19
1641235910000|2022-01-03 18:51:50|||||||||2
1641235920000|2022-01-03 18:52:00|13962.9|13950.9|13960.5|13948.5|13962.9|13950.9|13960.5|13948.5|7
1641235930000|2022-01-03 18:52:10|||||||||1
1641235940000|2022-01-03 18:52:20|||||||||6
1641235950000|2022-01-03 18:52:30|13958|13946|13958|13946|13958|13946|13957.9|13945.9|6
1641235960000|2022-01-03 18:52:40|13957.9|13945.9|13958|13946|13958|13946|13957.9|13945.9|2
1641235970000|2022-01-03 18:52:50|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.8|13945.8|6
1641235980000|2022-01-03 18:53:00|13956.7|13944.7|13955.5|13943.5|13957.9|13945.9|13955.5|13943.5|17
1641235990000|2022-01-03 18:53:10|13955.6|13943.6|13958|13946|13958|13946|13955.6|13943.6|19
1641236000000|2022-01-03 18:53:20|13956.7|13944.7|13955.7|13943.7|13956.8|13944.8|13955.7|13943.7|7
1641236010000|2022-01-03 18:53:30|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|5
1641236020000|2022-01-03 18:53:40|13955.7|13943.7|13958.1|13946.1|13958.1|13946.1|13955.7|13943.7|14
1641236030000|2022-01-03 18:53:50|13956.8|13944.8|13958|13946|13958.1|13946.1|13956.8|13944.8|9
1641236040000|2022-01-03 18:54:00|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|1
1641236050000|2022-01-03 18:54:10|13958|13946|13955.7|13943.7|13958|13946|13955.7|13943.7|3
1641236060000|2022-01-03 18:54:20|13955.6|13943.6|13958.1|13946.1|13958.1|13946.1|13955.6|13943.6|2
1641236070000|2022-01-03 18:54:30|13956.9|13944.9|13958.1|13946.1|13958.2|13946.2|13956.9|13944.9|20
1641236080000|2022-01-03 18:54:40|13958|13946|13956.8|13944.8|13958|13946|13955.7|13943.7|2
1641236090000|2022-01-03 18:54:50|13958|13946|13955.7|13943.7|13958|13946|13955.7|13943.7|3
1641236100000|2022-01-03 18:55:00|||||||||4
1641236110000|2022-01-03 18:55:10|13956.9|13944.9|13958|13946|13958|13946|13956.8|13944.8|2
1641236120000|2022-01-03 18:55:20|13958.2|13946.2|13960.5|13948.5|13960.5|13948.5|13958.2|13946.2|8
1641236130000|2022-01-03 18:55:30|13958|13946|13960.5|13948.5|13960.5|13948.5|13958|13946|11
1641236140000|2022-01-03 18:55:40|||||||||4
1641236150000|2022-01-03 18:55:50|||||||||1
1641236160000|2022-01-03 18:56:00|13960.4|13948.4|13960.3|13948.3|13960.5|13948.5|13960.3|13948.3|7
1641236170000|2022-01-03 18:56:10|13958|13946|13958|13946|13958|13946|13958|13946|21
1641236180000|2022-01-03 18:56:20|13957.8|13945.8|13955.3|13943.3|13957.9|13945.9|13955.3|13943.3|6
1641236190000|2022-01-03 18:56:30|||||||||12
1641236200000|2022-01-03 18:56:40|13954.1|13942.1|13955.1|13943.1|13955.3|13943.3|13952.8|13940.8|54
1641236210000|2022-01-03 18:56:50|13955|13943|13952.7|13940.7|13955|13943|13952.7|13940.7|10
1641236220000|2022-01-03 18:57:00|13952.6|13940.6|13953.9|13941.9|13955.1|13943.1|13952.6|13940.6|17
1641236230000|2022-01-03 18:57:10|13955.1|13943.1|13955.2|13943.2|13955.2|13943.2|13955.1|13943.1|2
1641236240000|2022-01-03 18:57:20|13955.3|13943.3|13955.2|13943.2|13955.3|13943.3|13955.2|13943.2|7
1641236250000|2022-01-03 18:57:30|13955.1|13943.1|13955.2|13943.2|13955.2|13943.2|13955.1|13943.1|3
1641236260000|2022-01-03 18:57:40|13955.3|13943.3|13955.3|13943.3|13955.3|13943.3|13955.3|13943.3|8
1641236270000|2022-01-03 18:57:50|13955.2|13943.2|13955.1|13943.1|13955.2|13943.2|13952.8|13940.8|8
1641236280000|2022-01-03 18:58:00|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|6
1641236290000|2022-01-03 18:58:10|||||||||7
1641236300000|2022-01-03 18:58:20|13952.6|13940.6|13952.6|13940.6|13952.7|13940.7|13952.6|13940.6|17
1641236310000|2022-01-03 18:58:30|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|20
1641236320000|2022-01-03 18:58:40|13952.5|13940.5|13952.5|13940.5|13952.6|13940.6|13952.5|13940.5|15
1641236330000|2022-01-03 18:58:50|13952.6|13940.6|13952.6|13940.6|13953.9|13941.9|13952.6|13940.6|20
1641236340000|2022-01-03 18:59:00|13950.2|13938.2|13950.2|13938.2|13950.2|13938.2|13950.2|13938.2|6
1641236350000|2022-01-03 18:59:10|13950.3|13938.3|13945.1|13933.1|13950.3|13938.3|13945.1|13933.1|32
1641236360000|2022-01-03 18:59:20|13947.4|13935.4|13942.6|13930.6|13948.8|13936.8|13942.6|13930.6|88
1641236370000|2022-01-03 18:59:30|13945.2|13933.2|13942.6|13930.6|13945.3|13933.3|13940.1|13928.1|118
1641236380000|2022-01-03 18:59:40|13942.4|13930.4|13942.4|13930.4|13944.9|13932.9|13942.4|13930.4|168
1641236390000|2022-01-03 18:59:50|13944.8|13932.8|13937.6|13925.6|13944.8|13932.8|13937.6|13925.6|156
1641236400000|2022-01-03 19:00:00|13935.1|13923.1|13940.1|13928.1|13940.1|13928.1|13935.1|13923.1|82
1641236410000|2022-01-03 19:00:10|13941.3|13929.3|13937.9|13925.9|13942.6|13930.6|13937.9|13925.9|57
1641236420000|2022-01-03 19:00:20|13937.8|13925.8|13937.8|13925.8|13942.5|13930.5|13937.8|13925.8|33
1641236430000|2022-01-03 19:00:30|13937.9|13925.9|13940.2|13928.2|13940.3|13928.3|13937.9|13925.9|16
1641236440000|2022-01-03 19:00:40|13940.3|13928.3|13940|13928|13940.4|13928.4|13940|13928|14
1641236450000|2022-01-03 19:00:50|13939.9|13927.9|13939.9|13927.9|13939.9|13927.9|13939.9|13927.9|2
1641236460000|2022-01-03 19:01:00|13939.6|13927.6|13938.3|13926.3|13939.6|13927.6|13937.2|13925.2|5
1641236470000|2022-01-03 19:01:10|13939.5|13927.5|13939.7|13927.7|13939.7|13927.7|13938.3|13926.3|49
1641236480000|2022-01-03 19:01:20|13939.8|13927.8|13939.6|13927.6|13939.8|13927.8|13939.3|13927.3|3
1641236490000|2022-01-03 19:01:30|13939.4|13927.4|13939.7|13927.7|13939.8|13927.8|13939.4|13927.4|5
1641236500000|2022-01-03 19:01:40|13937.4|13925.4|13942|13930|13942|13930|13937.3|13925.3|18
1641236510000|2022-01-03 19:01:50|13942.4|13930.4|13940.1|13928.1|13943.6|13931.6|13940.1|13928.1|12
1641236520000|2022-01-03 19:02:00|13942.4|13930.4|13940.6|13928.6|13942.4|13930.4|13940.6|13928.6|10
1641236530000|2022-01-03 19:02:10|13939.5|13927.5|13943.5|13931.5|13943.5|13931.5|13939.5|13927.5|27
1641236540000|2022-01-03 19:02:20|13944.6|13932.6|13940|13928|13944.6|13932.6|13940|13928|18
1641236560000|2022-01-03 19:02:40|13942.3|13930.3|13940.1|13928.1|13943.6|13931.6|13940.1|13928.1|15
1641236570000|2022-01-03 19:02:50|13941.3|13929.3|13940.1|13928.1|13942.4|13930.4|13940.1|13928.1|19
1641236580000|2022-01-03 19:03:00|13939.8|13927.8|13939.8|13927.8|13939.8|13927.8|13939.8|13927.8|51
1641236590000|2022-01-03 19:03:10|||||||||4
1641236600000|2022-01-03 19:03:20|||||||||1
1641236610000|2022-01-03 19:03:30|||||||||25
1641236620000|2022-01-03 19:03:40|13939.7|13927.7|13939.7|13927.7|13939.8|13927.8|13939.7|13927.7|24
1641236630000|2022-01-03 19:03:50|||||||||12
1641236640000|2022-01-03 19:04:00|||||||||6
1641236650000|2022-01-03 19:04:10|||||||||5
1641236660000|2022-01-03 19:04:20|13939.8|13927.8|13939.8|13927.8|13939.8|13927.8|13939.8|13927.8|3
1641236670000|2022-01-03 19:04:30|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|9
1641236680000|2022-01-03 19:04:40|13939.5|13927.5|13939.5|13927.5|13939.5|13927.5|13939.5|13927.5|17
1641236690000|2022-01-03 19:04:50|13939.7|13927.7|13938.6|13926.6|13939.7|13927.7|13937.4|13925.4|20
1641306600000|2022-01-04 14:30:00|13919|13907|13919|13907|13923.1|13911.1|13911.6|13899.6|149
1641306610000|2022-01-04 14:30:10|13919.1|13907.1|13919.3|13907.3|13924|13912|13919.1|13907.1|38
1641306620000|2022-01-04 14:30:20|13917|13905|13912.9|13900.9|13917|13905|13912.9|13900.9|24
1641306630000|2022-01-04 14:30:30|13912.8|13900.8|13918|13906|13919.3|13907.3|13912.8|13900.8|45
1641306640000|2022-01-04 14:30:40|13915.5|13903.5|13913.8|13901.8|13916.8|13904.8|13913.8|13901.8|52
1641306650000|2022-01-04 14:30:50|13913.9|13901.9|13911.3|13899.3|13913.9|13901.9|13911.3|13899.3|18
1641306660000|2022-01-04 14:31:00|13913.8|13901.8|13916.2|13904.2|13916.2|13904.2|13913.8|13901.8|23
1641306670000|2022-01-04 14:31:10|13916.1|13904.1|13910.8|13898.8|13916.1|13904.1|13910.8|13898.8|23
1641306680000|2022-01-04 14:31:20|13910.7|13898.7|13897.5|13885.5|13910.7|13898.7|13897.2|13885.2|80
1641306690000|2022-01-04 14:31:30|13898.6|13886.6|13900.9|13888.9|13900.9|13888.9|13897.3|13885.3|74
1641306700000|2022-01-04 14:31:40|13898.5|13886.5|13898.7|13886.7|13900|13888|13897.4|13885.4|63
1641306710000|2022-01-04 14:31:50|13897.4|13885.4|13898.9|13886.9|13902.4|13890.4|13897.4|13885.4|44
1641306720000|2022-01-04 14:32:00|13897.7|13885.7|13897.6|13885.6|13900.2|13888.2|13897.6|13885.6|81
1641306730000|2022-01-04 14:32:10|13897.7|13885.7|13897.9|13885.9|13898|13886|13897.7|13885.7|7
1641306740000|2022-01-04 14:32:20|13886.2|13874.2|13885.4|13873.4|13886.6|13874.6|13885|13873|48
1641306750000|2022-01-04 14:32:30|13883.1|13871.1|13879.2|13867.2|13883.1|13871.1|13878|13866|41
1641306760000|2022-01-04 14:32:40|13878.1|13866.1|13875.6|13863.6|13878.1|13866.1|13875.6|13863.6|23
1641306770000|2022-01-04 14:32:50|13875.7|13863.7|13875.6|13863.6|13875.7|13863.7|13871.5|13859.5|54
1641306780000|2022-01-04 14:33:00|13873.1|13861.1|13875.4|13863.4|13877.6|13865.6|13872.9|13860.9|49
1641306790000|2022-01-04 14:33:10|13877.6|13865.6|13880.8|13868.8|13880.8|13868.8|13877.6|13865.6|91
1641306800000|2022-01-04 14:33:20|13880.6|13868.6|13877.9|13865.9|13880.8|13868.8|13876.5|13864.5|35
1641306810000|2022-01-04 14:33:30|13877.7|13865.7|13879.1|13867.1|13880.4|13868.4|13876.6|13864.6|15
1641306820000|2022-01-04 14:33:40|13879.2|13867.2|13882.9|13870.9|13883|13871|13879.2|13867.2|25
1641306830000|2022-01-04 14:33:50|13881.7|13869.7|13882.6|13870.6|13883|13871|13877.7|13865.7|54
1641306840000|2022-01-04 14:34:00|13880.4|13868.4|13875.2|13863.2|13882.9|13870.9|13875.2|13863.2|29
1641306850000|2022-01-04 14:34:10|13880.1|13868.1|13881.5|13869.5|13882.6|13870.6|13880.1|13868.1|62
1641306860000|2022-01-04 14:34:20|13880.1|13868.1|13877.7|13865.7|13880.1|13868.1|13877.6|13865.6|3
1641306870000|2022-01-04 14:34:30|13884.8|13872.8|13890|13878|13892.2|13880.2|13882.6|13870.6|80
1641306880000|2022-01-04 14:34:40|13890.1|13878.1|13892.6|13880.6|13892.6|13880.6|13890|13878|17
1641306890000|2022-01-04 14:34:50|13890.4|13878.4|13899|13887|13900.1|13888.1|13890.4|13878.4|22
1641306900000|2022-01-04 14:35:00|13897.9|13885.9|13905.1|13893.1|13905.3|13893.3|13897.9|13885.9|30
1641306910000|2022-01-04 14:35:10|13902.9|13890.9|13903.3|13891.3|13903.3|13891.3|13902|13890|26
1641306920000|2022-01-04 14:35:20|13902.2|13890.2|13899.7|13887.7|13902.2|13890.2|13894.2|13882.2|26
1641306930000|2022-01-04 14:35:30|13899.6|13887.6|13897|13885|13903|13891|13897|13885|55
1641306940000|2022-01-04 14:35:40|13896.9|13884.9|13894.5|13882.5|13896.9|13884.9|13894.5|13882.5|10
1641306950000|2022-01-04 14:35:50|13894.6|13882.6|13893.5|13881.5|13894.6|13882.6|13893.4|13881.4|33
1641306960000|2022-01-04 14:36:00|13893.2|13881.2|13893.4|13881.4|13893.5|13881.5|13892.2|13880.2|12
1641306970000|2022-01-04 14:36:10|13893.5|13881.5|13890.7|13878.7|13893.5|13881.5|13889.5|13877.5|32
1641306980000|2022-01-04 14:36:20|13890.6|13878.6|13885.4|13873.4|13890.6|13878.6|13884.2|13872.2|37
1641306990000|2022-01-04 14:36:30|13884.2|13872.2|13884.4|13872.4|13884.4|13872.4|13882.6|13870.6|41
1641307000000|2022-01-04 14:36:40|13884.3|13872.3|13885.6|13873.6|13888.1|13876.1|13883.1|13871.1|5
1641307010000|2022-01-04 14:36:50|13881.6|13869.6|13882.9|13870.9|13882.9|13870.9|13881.5|13869.5|22
1641307020000|2022-01-04 14:37:00|13881.6|13869.6|13881.5|13869.5|13881.6|13869.6|13880.3|13868.3|7
1641307030000|2022-01-04 14:37:10|13882.6|13870.6|13885.1|13873.1|13885.4|13873.4|13882.6|13870.6|6
1641307040000|2022-01-04 14:37:20|13884|13872|13885.3|13873.3|13885.3|13873.3|13884|13872|15
1641307050000|2022-01-04 14:37:30|13885.4|13873.4|13887.5|13875.5|13887.8|13875.8|13883.8|13871.8|29
1641307060000|2022-01-04 14:37:40|13887.6|13875.6|13882.5|13870.5|13887.6|13875.6|13882.5|13870.5|23
1641307070000|2022-01-04 14:37:50|13885|13873|13884.9|13872.9|13885.2|13873.2|13881.3|13869.3|19
1641307080000|2022-01-04 14:38:00|13882.5|13870.5|13882.4|13870.4|13883.5|13871.5|13880|13868|21
1641307090000|2022-01-04 14:38:10|13884.7|13872.7|13877.3|13865.3|13884.7|13872.7|13877.3|13865.3|24
1641307100000|2022-01-04 14:38:20|13879.6|13867.6|13878.5|13866.5|13879.6|13867.6|13878.5|13866.5|17
1641307110000|2022-01-04 14:38:30|13878.7|13866.7|13883.7|13871.7|13883.7|13871.7|13878.7|13866.7|35
1641307120000|2022-01-04 14:38:40|13884.8|13872.8|13888.4|13876.4|13888.5|13876.5|13884.7|13872.7|33
1641307130000|2022-01-04 14:38:50|13887.3|13875.3|13886.2|13874.2|13888.6|13876.6|13886.2|13874.2|8
1641307140000|2022-01-04 14:39:00|13887.4|13875.4|13887.3|13875.3|13887.4|13875.4|13887.3|13875.3|6
1641307150000|2022-01-04 14:39:10|13887.4|13875.4|13883.8|13871.8|13887.4|13875.4|13883.8|13871.8|12
1641307160000|2022-01-04 14:39:20|13884.9|13872.9|13884.9|13872.9|13884.9|13872.9|13883.8|13871.8|5
1641307170000|2022-01-04 14:39:30|13885|13873|13885.2|13873.2|13885.2|13873.2|13885|13873|20
1641307180000|2022-01-04 14:39:40|13886.3|13874.3|13897.5|13885.5|13900|13888|13886.3|13874.3|37
1641307190000|2022-01-04 14:39:50|13897.7|13885.7|13905.2|13893.2|13905.2|13893.2|13897.7|13885.7|18
1641307200000|2022-01-04 14:40:00|13904|13892|13910.2|13898.2|13910.2|13898.2|13904|13892|49
1641307210000|2022-01-04 14:40:10|||||||||5
1641307220000|2022-01-04 14:40:20|13910.3|13898.3|13906.7|13894.7|13910.3|13898.3|13906.7|13894.7|27
1641307230000|2022-01-04 14:40:30|13905.5|13893.5|13904.3|13892.3|13905.5|13893.5|13900.5|13888.5|20
1641307240000|2022-01-04 14:40:40|13904.2|13892.2|13897.9|13885.9|13904.2|13892.2|13897.9|13885.9|6
1641307250000|2022-01-04 14:40:50|13896.8|13884.8|13895.4|13883.4|13897.9|13885.9|13895.4|13883.4|3
1641307260000|2022-01-04 14:41:00|13895.5|13883.5|13897.8|13885.8|13897.8|13885.8|13895.5|13883.5|14
1641307270000|2022-01-04 14:41:10|13893.9|13881.9|13890.1|13878.1|13894|13882|13890.1|13878.1|17
1641307280000|2022-01-04 14:41:20|13890.2|13878.2|13891.3|13879.3|13891.3|13879.3|13890.2|13878.2|2
1641307290000|2022-01-04 14:41:30|13892.6|13880.6|13890.2|13878.2|13892.6|13880.6|13890.2|13878.2|10
1641307300000|2022-01-04 14:41:40|13891.4|13879.4|13895.2|13883.2|13895.2|13883.2|13888.8|13876.8|27
1641307310000|2022-01-04 14:41:50|13895.3|13883.3|13892.8|13880.8|13895.3|13883.3|13892.8|13880.8|10
1641307320000|2022-01-04 14:42:00|13895.3|13883.3|13896.5|13884.5|13897.8|13885.8|13894.2|13882.2|14
1641307330000|2022-01-04 14:42:10|13900.2|13888.2|13897.7|13885.7|13900.2|13888.2|13897.7|13885.7|15
1641307340000|2022-01-04 14:42:20|13898.8|13886.8|13897.8|13885.8|13899|13887|13897.8|13885.8|5
1641307350000|2022-01-04 14:42:30|13898|13886|13899|13887|13900.3|13888.3|13898|13886|5
1641307360000|2022-01-04 14:42:40|13897.9|13885.9|13897|13885|13899.4|13887.4|13896.7|13884.7|14
1641307370000|2022-01-04 14:42:50|13895.9|13883.9|13893.3|13881.3|13895.9|13883.9|13893.3|13881.3|5
1641307380000|2022-01-04 14:43:00|13891|13879|13893.3|13881.3|13894.4|13882.4|13890.8|13878.8|15
1641307390000|2022-01-04 14:43:10|13894.4|13882.4|13894.5|13882.5|13894.5|13882.5|13893.2|13881.2|4
1641307400000|2022-01-04 14:43:20|13893.2|13881.2|13889.5|13877.5|13893.3|13881.3|13889.5|13877.5|20
1641307410000|2022-01-04 14:43:30|13889.4|13877.4|13893.2|13881.2|13893.3|13881.3|13889.3|13877.3|16
1641307420000|2022-01-04 14:43:40|13894.4|13882.4|13889.3|13877.3|13894.4|13882.4|13889.3|13877.3|10
1641307430000|2022-01-04 14:43:50|13888.2|13876.2|13890.7|13878.7|13891.8|13879.8|13888.2|13876.2|9
1641307440000|2022-01-04 14:44:00|13891.8|13879.8|13893.2|13881.2|13893.2|13881.2|13890.4|13878.4|4
1641307450000|2022-01-04 14:44:10|13893.3|13881.3|13896.9|13884.9|13897.9|13885.9|13893.3|13881.3|18
1641307460000|2022-01-04 14:44:20|13895.8|13883.8|13905.7|13893.7|13908|13896|13895.8|13883.8|36
1641307470000|2022-01-04 14:44:30|13906.9|13894.9|13907|13895|13907|13895|13906.9|13894.9|2
1641307480000|2022-01-04 14:44:40|13906.9|13894.9|13908.2|13896.2|13908.2|13896.2|13905.8|13893.8|5
1641307490000|2022-01-04 14:44:50|13905.8|13893.8|13905.7|13893.7|13905.9|13893.9|13905.5|13893.5|22
1641307500000|2022-01-04 14:45:00|13904.5|13892.5|13905.9|13893.9|13905.9|13893.9|13903.4|13891.4|28
1641307510000|2022-01-04 14:45:10|13905.8|13893.8|13900.8|13888.8|13905.8|13893.8|13900.8|13888.8|11
1641307520000|2022-01-04 14:45:20|13899.7|13887.7|13900.9|13888.9|13900.9|13888.9|13899.7|13887.7|9
1641307530000|2022-01-04 14:45:30|13902|13890|13902|13890|13904.7|13892.7|13901.1|13889.1|12
1641307540000|2022-01-04 14:45:40|13903.2|13891.2|13899.8|13887.8|13903.4|13891.4|13899.8|13887.8|14
1641307550000|2022-01-04 14:45:50|13898.7|13886.7|13896.2|13884.2|13898.7|13886.7|13892.5|13880.5|23
1641307560000|2022-01-04 14:46:00|13898.7|13886.7|13896.2|13884.2|13898.7|13886.7|13896.2|13884.2|14
1641307570000|2022-01-04 14:46:10|13897.3|13885.3|13902.3|13890.3|13902.4|13890.4|13897.3|13885.3|5
1641307580000|2022-01-04 14:46:20|13903.5|13891.5|13906.4|13894.4|13906.4|13894.4|13903.5|13891.5|15
1641307590000|2022-01-04 14:46:30|13906.3|13894.3|13901.5|13889.5|13906.3|13894.3|13901.5|13889.5|16
1641307600000|2022-01-04 14:46:40|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13902.6|13890.6|4
1641307610000|2022-01-04 14:46:50|13905|13893|13903.9|13891.9|13905|13893|13903.9|13891.9|7
1641307620000|2022-01-04 14:47:00|13903.8|13891.8|13901.4|13889.4|13906.3|13894.3|13901.4|13889.4|14
1641307630000|2022-01-04 14:47:10|13903.8|13891.8|13901.4|13889.4|13903.8|13891.8|13901.4|13889.4|18
1641307640000|2022-01-04 14:47:20|13901.3|13889.3|13897.6|13885.6|13901.3|13889.3|13895|13883|16
1641307650000|2022-01-04 14:47:30|13896.5|13884.5|13897.4|13885.4|13897.5|13885.5|13896.3|13884.3|14
1641307660000|2022-01-04 14:47:40|13896.3|13884.3|13896.3|13884.3|13897.5|13885.5|13896.2|13884.2|3
1641307670000|2022-01-04 14:47:50|13896.2|13884.2|13897.4|13885.4|13898.7|13886.7|13896.2|13884.2|4
1641307680000|2022-01-04 14:48:00|13896.3|13884.3|13901.2|13889.2|13901.2|13889.2|13896.2|13884.2|22
1641307690000|2022-01-04 14:48:10|13899.8|13887.8|13902.3|13890.3|13902.3|13890.3|13897.3|13885.3|48
1641307700000|2022-01-04 14:48:20|13898.7|13886.7|13906.4|13894.4|13906.4|13894.4|13898.7|13886.7|61
1641307710000|2022-01-04 14:48:30|13905.3|13893.3|13905.3|13893.3|13906.5|13894.5|13905.3|13893.3|11
1641307720000|2022-01-04 14:48:40|13903.9|13891.9|13901.4|13889.4|13903.9|13891.9|13898.9|13886.9|15
1641307730000|2022-01-04 14:48:50|13900.3|13888.3|13900.3|13888.3|13901.5|13889.5|13900.3|13888.3|3
1641307740000|2022-01-04 14:49:00|13899.1|13887.1|13896.4|13884.4|13901.4|13889.4|13893.9|13881.9|50
1641307750000|2022-01-04 14:49:10|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|1
1641307760000|2022-01-04 14:49:20|13896.4|13884.4|13896.4|13884.4|13896.5|13884.5|13895.3|13883.3|12
1641307770000|2022-01-04 14:49:30|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|2
1641307780000|2022-01-04 14:49:40|13897.7|13885.7|13896.5|13884.5|13898.9|13886.9|13896.5|13884.5|13
1641307790000|2022-01-04 14:49:50|13896.4|13884.4|13889.2|13877.2|13896.4|13884.4|13889.2|13877.2|33
1641307800000|2022-01-04 14:50:00|13887.9|13875.9|13889.2|13877.2|13891.4|13879.4|13887.9|13875.9|13
1641307810000|2022-01-04 14:50:10|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|11
1641307820000|2022-01-04 14:50:20|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|5
1641307830000|2022-01-04 14:50:30|||||||||2
1641307840000|2022-01-04 14:50:40|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|1
1641307850000|2022-01-04 14:50:50|13891.7|13879.7|13889.2|13877.2|13891.7|13879.7|13889.2|13877.2|20
1641307860000|2022-01-04 14:51:00|13886.9|13874.9|13886.7|13874.7|13886.9|13874.9|13886.7|13874.7|11
1641307870000|2022-01-04 14:51:10|13886.8|13874.8|13886.5|13874.5|13886.8|13874.8|13886.5|13874.5|40
1641307880000|2022-01-04 14:51:20|13886.7|13874.7|13886.5|13874.5|13886.7|13874.7|13886.5|13874.5|7
1641307890000|2022-01-04 14:51:30|13888.8|13876.8|13886.5|13874.5|13889|13877|13886.5|13874.5|19
1641307900000|2022-01-04 14:51:40|||||||||4
1641307910000|2022-01-04 14:51:50|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|11
1641307920000|2022-01-04 14:52:00|13885.4|13873.4|13887.8|13875.8|13887.8|13875.8|13885.4|13873.4|8
1641307930000|2022-01-04 14:52:10|13887.9|13875.9|13888|13876|13888|13876|13887.8|13875.8|0
1641307940000|2022-01-04 14:52:20|13889.2|13877.2|13889|13877|13889.2|13877.2|13889|13877|2
1641307950000|2022-01-04 14:52:30|13889.2|13877.2|13894.3|13882.3|13894.3|13882.3|13889.2|13877.2|5
1641307960000|2022-01-04 14:52:40|13893|13881|13891.7|13879.7|13894.2|13882.2|13891.7|13879.7|15
1641307970000|2022-01-04 14:52:50|13891.8|13879.8|13891.7|13879.7|13891.8|13879.8|13891.7|13879.7|1
1641307980000|2022-01-04 14:53:00|13891.6|13879.6|13889.3|13877.3|13891.6|13879.6|13886.8|13874.8|28
1641307990000|2022-01-04 14:53:10|13888|13876|13888|13876|13889.2|13877.2|13888|13876|7
1641308000000|2022-01-04 14:53:20|13886.8|13874.8|13884.3|13872.3|13886.8|13874.8|13884.3|13872.3|5
1641308010000|2022-01-04 14:53:30|||||||||4
1641308020000|2022-01-04 14:53:40|13884.2|13872.2|13881.8|13869.8|13884.2|13872.2|13881.8|13869.8|5
1641308030000|2022-01-04 14:53:50|13879.3|13867.3|13879.1|13867.1|13879.3|13867.3|13879.1|13867.1|24
1641308040000|2022-01-04 14:54:00|13877.9|13865.9|13876.7|13864.7|13877.9|13865.9|13876.6|13864.6|7
1641308050000|2022-01-04 14:54:10|13876.8|13864.8|13876.7|13864.7|13877.9|13865.9|13876.7|13864.7|54
1641308060000|2022-01-04 14:54:20|13876.8|13864.8|13877.6|13865.6|13879.2|13867.2|13876.8|13864.8|44
1641308070000|2022-01-04 14:54:30|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13876.3|13864.3|2
1641308080000|2022-01-04 14:54:40|13874.2|13862.2|13875.3|13863.3|13875.3|13863.3|13874.2|13862.2|20
1641308090000|2022-01-04 14:54:50|13875.4|13863.4|13877.8|13865.8|13877.9|13865.9|13875.3|13863.3|8
1641308100000|2022-01-04 14:55:00|13879.2|13867.2|13884.2|13872.2|13884.2|13872.2|13874.7|13862.7|37
1641308110000|2022-01-04 14:55:10|13884.3|13872.3|13881.4|13869.4|13884.3|13872.3|13880.4|13868.4|35
1641308120000|2022-01-04 14:55:20|13882.7|13870.7|13883.9|13871.9|13883.9|13871.9|13881.6|13869.6|12
1641308130000|2022-01-04 14:55:30|13884.1|13872.1|13883.9|13871.9|13884.1|13872.1|13883.9|13871.9|16
1641308140000|2022-01-04 14:55:40|13883.8|13871.8|13886.4|13874.4|13886.4|13874.4|13883.8|13871.8|8
1641308150000|2022-01-04 14:55:50|13884.1|13872.1|13885.3|13873.3|13886.4|13874.4|13884.1|13872.1|5
1641308160000|2022-01-04 14:56:00|13884.1|13872.1|13884|13872|13884.1|13872.1|13883.9|13871.9|13
1641308170000|2022-01-04 14:56:10|||||||||1
1641308190000|2022-01-04 14:56:30|13879.2|13867.2|13878.1|13866.1|13879.2|13867.2|13878.1|13866.1|6
1641308200000|2022-01-04 14:56:40|13879.2|13867.2|13876.7|13864.7|13879.2|13867.2|13875.6|13863.6|11
1641308210000|2022-01-04 14:56:50|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|4
1641308220000|2022-01-04 14:57:00|||||||||2
1641308230000|2022-01-04 14:57:10|13874|13862|13874|13862|13874|13862|13874|13862|8
1641308240000|2022-01-04 14:57:20|||||||||1
1641308250000|2022-01-04 14:57:30|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|21
1641308260000|2022-01-04 14:57:40|13881.6|13869.6|13877.1|13865.1|13881.6|13869.6|13877.1|13865.1|14
1641308270000|2022-01-04 14:57:50|13876.9|13864.9|13876.9|13864.9|13876.9|13864.9|13876.9|13864.9|5
1641308280000|2022-01-04 14:58:00|13877.1|13865.1|13876.9|13864.9|13877.1|13865.1|13876.9|13864.9|1
1641308290000|2022-01-04 14:58:10|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13874.6|13862.6|5
1641308300000|2022-01-04 14:58:20|13874.6|13862.6|13875.6|13863.6|13876.8|13864.8|13874.6|13862.6|4
1641308310000|2022-01-04 14:58:30|13874.3|13862.3|13874.4|13862.4|13874.4|13862.4|13874.3|13862.3|11
1641308320000|2022-01-04 14:58:40|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|44
1641308330000|2022-01-04 14:58:50|13874.7|13862.7|13873.3|13861.3|13874.7|13862.7|13873.3|13861.3|11
1641308340000|2022-01-04 14:59:00|13872.2|13860.2|13872.1|13860.1|13872.2|13860.2|13872.1|13860.1|0
1641308350000|2022-01-04 14:59:10|||||||||2
1641308360000|2022-01-04 14:59:20|13871.8|13859.8|13873.1|13861.1|13873.1|13861.1|13871.8|13859.8|44
1641308370000|2022-01-04 14:59:30|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|3
1641308380000|2022-01-04 14:59:40|13871.7|13859.7|13871.6|13859.6|13871.7|13859.7|13871.6|13859.6|0
1641308390000|2022-01-04 14:59:50|||||||||3
1641308400000|2022-01-04 15:00:00|13871.5|13859.5|13873.9|13861.9|13874|13862|13871.5|13859.5|15
1641308410000|2022-01-04 15:00:10|13874|13862|13874|13862|13874|13862|13874|13862|1
1641308420000|2022-01-04 15:00:20|13872.7|13860.7|13874|13862|13874|13862|13872.7|13860.7|3
1641308430000|2022-01-04 15:00:30|13873.9|13861.9|13873.7|13861.7|13873.9|13861.9|13873.7|13861.7|10
1641308440000|2022-01-04 15:00:40|13873.9|13861.9|13871.7|13859.7|13874|13862|13871.7|13859.7|12
1641308450000|2022-01-04 15:00:50|13872.8|13860.8|13874|13862|13874|13862|13872.8|13860.8|30
1641308460000|2022-01-04 15:01:00|13875.2|13863.2|13878.9|13866.9|13878.9|13866.9|13874|13862|29
1641308470000|2022-01-04 15:01:10|13879|13867|13881.5|13869.5|13881.5|13869.5|13879|13867|23
1641308480000|2022-01-04 15:01:20|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|13882.6|13870.6|9
1641308490000|2022-01-04 15:01:30|13885|13873|13884|13872|13885.2|13873.2|13883.9|13871.9|12
1641308500000|2022-01-04 15:01:40|13883.9|13871.9|13884|13872|13884|13872|13883.9|13871.9|4
1641308510000|2022-01-04 15:01:50|13881.7|13869.7|13875.2|13863.2|13881.7|13869.7|13875.2|13863.2|6
1641308520000|2022-01-04 15:02:00|13874.1|13862.1|13878.7|13866.7|13878.7|13866.7|13872.6|13860.6|20
1641308530000|2022-01-04 15:02:10|13878.5|13866.5|13876.2|13864.2|13878.5|13866.5|13875.1|13863.1|14
1641308540000|2022-01-04 15:02:20|13878.7|13866.7|13881.3|13869.3|13882.4|13870.4|13878.7|13866.7|24
1641308550000|2022-01-04 15:02:30|13881.4|13869.4|13883.8|13871.8|13883.8|13871.8|13881.4|13869.4|9
1641308560000|2022-01-04 15:02:40|13884|13872|13884|13872|13884|13872|13884|13872|6
1641308570000|2022-01-04 15:02:50|13884.3|13872.3|13888.8|13876.8|13888.8|13876.8|13884.3|13872.3|28
1641308580000|2022-01-04 15:03:00|13891.3|13879.3|13891.4|13879.4|13891.4|13879.4|13889|13877|24
1641308590000|2022-01-04 15:03:10|||||||||1
1641308600000|2022-01-04 15:03:20|13889.1|13877.1|13888.9|13876.9|13889.1|13877.1|13888.9|13876.9|7
1641308610000|2022-01-04 15:03:30|13881.5|13869.5|13878.9|13866.9|13881.5|13869.5|13876.6|13864.6|17
1641308620000|2022-01-04 15:03:40|13876.5|13864.5|13880.1|13868.1|13880.2|13868.2|13876.5|13864.5|4
1641308630000|2022-01-04 15:03:50|13880.2|13868.2|13880.1|13868.1|13881.5|13869.5|13880.1|13868.1|6
1641308640000|2022-01-04 15:04:00|13881.3|13869.3|13879|13867|13881.3|13869.3|13879|13867|12
1641308650000|2022-01-04 15:04:10|13876.7|13864.7|13876.6|13864.6|13876.7|13864.7|13876.6|13864.6|5
1641308660000|2022-01-04 15:04:20|13876.5|13864.5|13876.7|13864.7|13876.7|13864.7|13874.1|13862.1|10
1641308670000|2022-01-04 15:04:30|13876.6|13864.6|13876.7|13864.7|13876.7|13864.7|13876.6|13864.6|12
1641308680000|2022-01-04 15:04:40|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|2
1641308690000|2022-01-04 15:04:50|13878|13866|13879.2|13867.2|13879.2|13867.2|13878|13866|1
1641308700000|2022-01-04 15:05:00|13881.5|13869.5|13888.1|13876.1|13888.1|13876.1|13881.5|13869.5|21
1641308710000|2022-01-04 15:05:10|13889.2|13877.2|13888|13876|13889.2|13877.2|13888|13876|1
1641308720000|2022-01-04 15:05:20|13886.9|13874.9|13888.1|13876.1|13888.1|13876.1|13886.9|13874.9|11
1641308730000|2022-01-04 15:05:30|13888|13876|13888.1|13876.1|13888.1|13876.1|13886.9|13874.9|1
1641308740000|2022-01-04 15:05:40|13888|13876|13888.1|13876.1|13888.1|13876.1|13886.9|13874.9|7
1641308750000|2022-01-04 15:05:50|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|1
1641308760000|2022-01-04 15:06:00|13889.5|13877.5|13892|13880|13892|13880|13889.5|13877.5|12
1641308770000|2022-01-04 15:06:10|13890.9|13878.9|13880.6|13868.6|13890.9|13878.9|13880.6|13868.6|23
1641308780000|2022-01-04 15:06:20|13881|13869|13884.4|13872.4|13884.4|13872.4|13881|13869|15
1641308790000|2022-01-04 15:06:30|13884.3|13872.3|13882|13870|13884.4|13872.4|13882|13870|9
1641308800000|2022-01-04 15:06:40|13881.9|13869.9|13884.3|13872.3|13884.3|13872.3|13881.9|13869.9|15
1641308810000|2022-01-04 15:06:50|13881.9|13869.9|13881.9|13869.9|13883.1|13871.1|13881.9|13869.9|5
1641308820000|2022-01-04 15:07:00|13883.1|13871.1|13884.3|13872.3|13884.3|13872.3|13883.1|13871.1|9
1641308830000|2022-01-04 15:07:10|13886.6|13874.6|13889.3|13877.3|13889.3|13877.3|13886.6|13874.6|10
1641308840000|2022-01-04 15:07:20|13890.4|13878.4|13885.5|13873.5|13890.4|13878.4|13885.5|13873.5|6
1641308850000|2022-01-04 15:07:30|13884.3|13872.3|13879.1|13867.1|13884.3|13872.3|13876.8|13864.8|20
1641308860000|2022-01-04 15:07:40|13877.9|13865.9|13873|13861|13879.1|13867.1|13873|13861|23
1641308870000|2022-01-04 15:07:50|13874.1|13862.1|13871.8|13859.8|13874.1|13862.1|13871.8|13859.8|5
1641308880000|2022-01-04 15:08:00|13874.1|13862.1|13874.5|13862.5|13875.6|13863.6|13872.9|13860.9|18
1641308890000|2022-01-04 15:08:10|13874.3|13862.3|13874.3|13862.3|13876.8|13864.8|13874.3|13862.3|11
1641308900000|2022-01-04 15:08:20|13874|13862|13874.3|13862.3|13874.3|13862.3|13871.6|13859.6|17
1641308910000|2022-01-04 15:08:30|13873|13861|13871.9|13859.9|13873|13861|13871.9|13859.9|5
1641308920000|2022-01-04 15:08:40|13871.8|13859.8|13871.6|13859.6|13871.8|13859.8|13871.6|13859.6|20
1641308930000|2022-01-04 15:08:50|13874|13862|13871.8|13859.8|13874.1|13862.1|13871.8|13859.8|11
1641308940000|2022-01-04 15:09:00|13873|13861|13873|13861|13874.3|13862.3|13873|13861|11
1641308950000|2022-01-04 15:09:10|13874.1|13862.1|13871.8|13859.8|13874.1|13862.1|13871.6|13859.6|4
1641308960000|2022-01-04 15:09:20|13871.6|13859.6|13870.5|13858.5|13871.8|13859.8|13869.3|13857.3|33
1641308970000|2022-01-04 15:09:30|||||||||1
1641308980000|2022-01-04 15:09:40|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|6
1641308990000|2022-01-04 15:09:50|13870.4|13858.4|13869.3|13857.3|13871.7|13859.7|13869.3|13857.3|20
1641309000000|2022-01-04 15:10:00|13870.5|13858.5|13871.8|13859.8|13872.9|13860.9|13870.5|13858.5|10
1641309010000|2022-01-04 15:10:10|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|9
1641309020000|2022-01-04 15:10:20|||||||||3
1641309030000|2022-01-04 15:10:30|||||||||3
1641309040000|2022-01-04 15:10:40|13866.8|13854.8|13871.8|13859.8|13871.8|13859.8|13866.7|13854.7|64
1641309050000|2022-01-04 15:10:50|13874.2|13862.2|13874.3|13862.3|13874.3|13862.3|13874.2|13862.2|5
1641309060000|2022-01-04 15:11:00|13874.2|13862.2|13874.3|13862.3|13874.3|13862.3|13871.9|13859.9|7
1641309070000|2022-01-04 15:11:10|13871.9|13859.9|13870.7|13858.7|13871.9|13859.9|13870.7|13858.7|10
1641309080000|2022-01-04 15:11:20|13870.5|13858.5|13870.5|13858.5|13871.7|13859.7|13870.5|13858.5|2
1641309090000|2022-01-04 15:11:30|13869.4|13857.4|13869.3|13857.3|13869.4|13857.4|13869.3|13857.3|6
1641309100000|2022-01-04 15:11:40|13868|13856|13869.3|13857.3|13869.3|13857.3|13868|13856|5
1641309110000|2022-01-04 15:11:50|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|6
1641309120000|2022-01-04 15:12:00|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13866.8|13854.8|10
1641309130000|2022-01-04 15:12:10|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|7
1641309140000|2022-01-04 15:12:20|13871.7|13859.7|13861.5|13849.5|13871.7|13859.7|13861.5|13849.5|41
1641309150000|2022-01-04 15:12:30|13862.7|13850.7|13859.2|13847.2|13862.7|13850.7|13858.9|13846.9|50
1641309160000|2022-01-04 15:12:40|13861.4|13849.4|13861.6|13849.6|13861.6|13849.6|13859.2|13847.2|9
1641309170000|2022-01-04 15:12:50|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|13861.6|13849.6|8
1641309180000|2022-01-04 15:13:00|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|1
1641309190000|2022-01-04 15:13:10|||||||||3
1641309200000|2022-01-04 15:13:20|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|6
1641309210000|2022-01-04 15:13:30|13861.3|13849.3|13858.8|13846.8|13861.3|13849.3|13858.8|13846.8|16
1641309220000|2022-01-04 15:13:40|13858.9|13846.9|13856.6|13844.6|13858.9|13846.9|13856.4|13844.4|8
1641309230000|2022-01-04 15:13:50|13856.4|13844.4|13856.4|13844.4|13856.6|13844.6|13856.4|13844.4|11
1641309240000|2022-01-04 15:14:00|13856.6|13844.6|13858.9|13846.9|13858.9|13846.9|13856.6|13844.6|7
1641309260000|2022-01-04 15:14:20|13861.3|13849.3|13861.2|13849.2|13861.3|13849.3|13861.2|13849.2|17
1641309270000|2022-01-04 15:14:30|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|3
1641309280000|2022-01-04 15:14:40|||||||||2
1641309290000|2022-01-04 15:14:50|13858.7|13846.7|13858.9|13846.9|13858.9|13846.9|13858.7|13846.7|15
1641309300000|2022-01-04 15:15:00|13861.2|13849.2|13861.3|13849.3|13861.3|13849.3|13861.2|13849.2|9
1641309310000|2022-01-04 15:15:10|13863.7|13851.7|13868.7|13856.7|13868.7|13856.7|13863.7|13851.7|25
1641309320000|2022-01-04 15:15:20|13871.2|13859.2|13868.8|13856.8|13871.3|13859.3|13868.8|13856.8|10
1641309330000|2022-01-04 15:15:30|13868.7|13856.7|13866.4|13854.4|13868.7|13856.7|13866.4|13854.4|6
1641309340000|2022-01-04 15:15:40|13866.3|13854.3|13863.7|13851.7|13866.3|13854.3|13863.7|13851.7|4
1641309360000|2022-01-04 15:16:00|13861.3|13849.3|13861.2|13849.2|13861.3|13849.3|13861.2|13849.2|6
1641309370000|2022-01-04 15:16:10|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|15
1641309380000|2022-01-04 15:16:20|13863.5|13851.5|13861.1|13849.1|13863.5|13851.5|13861.1|13849.1|6
1641309390000|2022-01-04 15:16:30|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|10
1641309400000|2022-01-04 15:16:40|13861.3|13849.3|13861.2|13849.2|13861.3|13849.3|13860.1|13848.1|19
1641309410000|2022-01-04 15:16:50|||||||||5
1641309420000|2022-01-04 15:17:00|13861.3|13849.3|13858.8|13846.8|13861.3|13849.3|13858.7|13846.7|34
1641309430000|2022-01-04 15:17:10|||||||||1
1641309440000|2022-01-04 15:17:20|13859|13847|13860.1|13848.1|13860.1|13848.1|13859|13847|20
1641309450000|2022-01-04 15:17:30|13861.2|13849.2|13858.7|13846.7|13861.3|13849.3|13858.7|13846.7|6
1641309460000|2022-01-04 15:17:40|13858.8|13846.8|13858.7|13846.7|13858.8|13846.8|13858.7|13846.7|12
1641309480000|2022-01-04 15:18:00|13860|13848|13861.1|13849.1|13861.1|13849.1|13858.7|13846.7|23
1641309490000|2022-01-04 15:18:10|13861.2|13849.2|13869.9|13857.9|13869.9|13857.9|13861.2|13849.2|77
1641309500000|2022-01-04 15:18:20|13868.7|13856.7|13868.5|13856.5|13869.7|13857.7|13868.5|13856.5|31
1641309510000|2022-01-04 15:18:30|13868.6|13856.6|13871|13859|13871|13859|13868.6|13856.6|8
1641309520000|2022-01-04 15:18:40|||||||||1
1641309530000|2022-01-04 15:18:50|13869.9|13857.9|13871|13859|13871|13859|13869.9|13857.9|5
1641309540000|2022-01-04 15:19:00|13871.1|13859.1|13871.4|13859.4|13872.5|13860.5|13871.1|13859.1|22
1641309550000|2022-01-04 15:19:10|13871.2|13859.2|13866.1|13854.1|13871.2|13859.2|13866.1|13854.1|16
1641309560000|2022-01-04 15:19:20|13868.4|13856.4|13868.6|13856.6|13868.7|13856.7|13868.4|13856.4|15
1641309570000|2022-01-04 15:19:30|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|3
1641309580000|2022-01-04 15:19:40|13868.6|13856.6|13865|13853|13868.6|13856.6|13865|13853|10
1641309590000|2022-01-04 15:19:50|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|1
1641309600000|2022-01-04 15:20:00|13863.6|13851.6|13861.2|13849.2|13863.6|13851.6|13861.2|13849.2|9
1641309610000|2022-01-04 15:20:10|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|13861|13849|5
1641309620000|2022-01-04 15:20:20|||||||||12
1641309630000|2022-01-04 15:20:30|13861|13849|13861|13849|13861.1|13849.1|13861|13849|10
1641309640000|2022-01-04 15:20:40|13860.9|13848.9|13860.9|13848.9|13861|13849|13860.8|13848.8|11
1641309650000|2022-01-04 15:20:50|13860.8|13848.8|13858.3|13846.3|13860.8|13848.8|13858.3|13846.3|12
1641309660000|2022-01-04 15:21:00|13859.6|13847.6|13858.4|13846.4|13860.8|13848.8|13858.3|13846.3|14
1641309670000|2022-01-04 15:21:10|13859.5|13847.5|13859.5|13847.5|13859.5|13847.5|13859.5|13847.5|3
1641309680000|2022-01-04 15:21:20|13858.3|13846.3|13858.4|13846.4|13858.4|13846.4|13858.3|13846.3|1
1641309690000|2022-01-04 15:21:30|13858.3|13846.3|13858.4|13846.4|13858.4|13846.4|13858.3|13846.3|6
1641309700000|2022-01-04 15:21:40|||||||||15
1641309710000|2022-01-04 15:21:50|13855.3|13843.3|13853|13841|13855.3|13843.3|13848.3|13836.3|81
1641309720000|2022-01-04 15:22:00|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13851.8|13839.8|4
1641309730000|2022-01-04 15:22:10|13853|13841|13854.2|13842.2|13855.4|13843.4|13853|13841|15
1641309740000|2022-01-04 15:22:20|13853|13841|13853.4|13841.4|13855.5|13843.5|13853|13841|35
1641309750000|2022-01-04 15:22:30|||||||||2
1641309760000|2022-01-04 15:22:40|13853.5|13841.5|13855.9|13843.9|13855.9|13843.9|13853.4|13841.4|9
1641309770000|2022-01-04 15:22:50|13855.8|13843.8|13853.5|13841.5|13855.8|13843.8|13853.5|13841.5|5
1641309780000|2022-01-04 15:23:00|13855.9|13843.9|13853.6|13841.6|13856|13844|13853.6|13841.6|11
1641309790000|2022-01-04 15:23:10|||||||||4
1641309800000|2022-01-04 15:23:20|13852.5|13840.5|13851.3|13839.3|13853.6|13841.6|13851.3|13839.3|36
1641309810000|2022-01-04 15:23:30|||||||||2
1641309820000|2022-01-04 15:23:40|13851.1|13839.1|13848.8|13836.8|13851.1|13839.1|13848.8|13836.8|3
1641309830000|2022-01-04 15:23:50|13848.6|13836.6|13853.5|13841.5|13853.5|13841.5|13848.6|13836.6|21
1641309840000|2022-01-04 15:24:00|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|0
1641309850000|2022-01-04 15:24:10|13853.8|13841.8|13853.6|13841.6|13856.1|13844.1|13853.6|13841.6|9
1641309860000|2022-01-04 15:24:20|||||||||1
1641309870000|2022-01-04 15:24:30|13852.5|13840.5|13852.5|13840.5|13853.6|13841.6|13852.5|13840.5|4
1641309880000|2022-01-04 15:24:40|13851.3|13839.3|13853.6|13841.6|13853.6|13841.6|13851.3|13839.3|4
1641309890000|2022-01-04 15:24:50|13852.4|13840.4|13851|13839|13852.4|13840.4|13851|13839|10
1641309900000|2022-01-04 15:25:00|13852.3|13840.3|13851.1|13839.1|13852.3|13840.3|13849.9|13837.9|26
1641309910000|2022-01-04 15:25:10|13849.9|13837.9|13848.8|13836.8|13849.9|13837.9|13848.8|13836.8|8
1641309920000|2022-01-04 15:25:20|13848.6|13836.6|13847.3|13835.3|13848.6|13836.6|13846|13834|6
1641309930000|2022-01-04 15:25:30|13846.2|13834.2|13844.9|13832.9|13846.2|13834.2|13843.8|13831.8|17
1641309940000|2022-01-04 15:25:40|13846|13834|13841.5|13829.5|13846|13834|13841.5|13829.5|14
1641309950000|2022-01-04 15:25:50|13842.6|13830.6|13841.5|13829.5|13842.6|13830.6|13841.5|13829.5|5
1641309960000|2022-01-04 15:26:00|13843.8|13831.8|13843.9|13831.9|13843.9|13831.9|13843.8|13831.8|14
1641309970000|2022-01-04 15:26:10|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|10
1641309980000|2022-01-04 15:26:20|13841.6|13829.6|13841.5|13829.5|13841.6|13829.6|13841.5|13829.5|0
1641309990000|2022-01-04 15:26:30|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|22
1641310000000|2022-01-04 15:26:40|13843.8|13831.8|13841.5|13829.5|13843.9|13831.9|13841.5|13829.5|6
1641310010000|2022-01-04 15:26:50|13843.8|13831.8|13841.5|13829.5|13843.9|13831.9|13841.5|13829.5|13
1641310020000|2022-01-04 15:27:00|13843.8|13831.8|13844|13832|13844|13832|13843.8|13831.8|26
1641310030000|2022-01-04 15:27:10|13842.8|13830.8|13841.5|13829.5|13842.8|13830.8|13841.5|13829.5|9
1641310040000|2022-01-04 15:27:20|13844.1|13832.1|13844|13832|13846.5|13834.5|13844|13832|27
1641310050000|2022-01-04 15:27:30|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|23
1641310060000|2022-01-04 15:27:40|13842.7|13830.7|13839.3|13827.3|13844|13832|13839.3|13827.3|24
1641310070000|2022-01-04 15:27:50|||||||||6
1641310080000|2022-01-04 15:28:00|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|8
1641310090000|2022-01-04 15:28:10|13844.1|13832.1|13841.6|13829.6|13844.1|13832.1|13841.6|13829.6|9
1641310100000|2022-01-04 15:28:20|13841.5|13829.5|13836.6|13824.6|13841.5|13829.5|13836.6|13824.6|35
1641310110000|2022-01-04 15:28:30|13836.8|13824.8|13836.6|13824.6|13836.8|13824.8|13834.3|13822.3|49
1641310120000|2022-01-04 15:28:40|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|4
1641310130000|2022-01-04 15:28:50|13834.3|13822.3|13836.6|13824.6|13836.6|13824.6|13834.3|13822.3|9
1641310140000|2022-01-04 15:29:00|13834.3|13822.3|13837.8|13825.8|13837.8|13825.8|13834.3|13822.3|19
1641310150000|2022-01-04 15:29:10|13836.7|13824.7|13836.5|13824.5|13836.7|13824.7|13836.5|13824.5|7
1641310160000|2022-01-04 15:29:20|13835.8|13823.8|13836.7|13824.7|13836.7|13824.7|13831.3|13819.3|41
1641310170000|2022-01-04 15:29:30|13836.5|13824.5|13836.4|13824.4|13836.7|13824.7|13835.2|13823.2|8
1641310180000|2022-01-04 15:29:40|||||||||4
1641310190000|2022-01-04 15:29:50|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|4
1641310200000|2022-01-04 15:30:00|13841.4|13829.4|13841.2|13829.2|13843.9|13831.9|13838.7|13826.7|50
1641310220000|2022-01-04 15:30:20|13841.1|13829.1|13841.3|13829.3|13841.3|13829.3|13838.8|13826.8|7
1641310230000|2022-01-04 15:30:30|13841.2|13829.2|13836.3|13824.3|13841.2|13829.2|13836.3|13824.3|5
1641310240000|2022-01-04 15:30:40|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|30
1641310250000|2022-01-04 15:30:50|13839.7|13827.7|13842.3|13830.3|13843.6|13831.6|13839.7|13827.7|31
1641310260000|2022-01-04 15:31:00|13843.4|13831.4|13845.9|13833.9|13846.1|13834.1|13843.4|13831.4|6
1641310270000|2022-01-04 15:31:10|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|3
1641310280000|2022-01-04 15:31:20|13847.3|13835.3|13846.1|13834.1|13848.4|13836.4|13846.1|13834.1|10
1641310290000|2022-01-04 15:31:30|||||||||2
1641310300000|2022-01-04 15:31:40|||||||||1
1641310310000|2022-01-04 15:31:50|13844.8|13832.8|13843.6|13831.6|13844.8|13832.8|13843.6|13831.6|6
1641310320000|2022-01-04 15:32:00|||||||||2
1641310330000|2022-01-04 15:32:10|13843.7|13831.7|13846|13834|13848.3|13836.3|13843.7|13831.7|11
1641310340000|2022-01-04 15:32:20|||||||||1
1641310350000|2022-01-04 15:32:30|||||||||26
1641310360000|2022-01-04 15:32:40|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|20
1641310370000|2022-01-04 15:32:50|13843.6|13831.6|13846|13834|13846.1|13834.1|13843.6|13831.6|15
1641310380000|2022-01-04 15:33:00|13846.1|13834.1|13849.8|13837.8|13851|13839|13846.1|13834.1|20
1641310390000|2022-01-04 15:33:10|13851|13839|13848.6|13836.6|13851|13839|13848.6|13836.6|10
1641310400000|2022-01-04 15:33:20|||||||||2
1641310410000|2022-01-04 15:33:30|13846.3|13834.3|13844.7|13832.7|13846.3|13834.3|13844.7|13832.7|15
1641310420000|2022-01-04 15:33:40|13845.8|13833.8|13844.7|13832.7|13845.8|13833.8|13844.7|13832.7|1
1641310430000|2022-01-04 15:33:50|13843.6|13831.6|13841.1|13829.1|13843.6|13831.6|13841.1|13829.1|6
1641310440000|2022-01-04 15:34:00|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|22
1641310450000|2022-01-04 15:34:10|13843.5|13831.5|13843.6|13831.6|13843.6|13831.6|13843.5|13831.5|2
1641310460000|2022-01-04 15:34:20|13843.7|13831.7|13847.3|13835.3|13847.3|13835.3|13843.7|13831.7|10
1641310470000|2022-01-04 15:34:30|13846.1|13834.1|13844.7|13832.7|13846.1|13834.1|13843.6|13831.6|23
1641310480000|2022-01-04 15:34:40|13846|13834|13843.7|13831.7|13846|13834|13843.7|13831.7|39
1641310490000|2022-01-04 15:34:50|13842.5|13830.5|13842.5|13830.5|13842.6|13830.6|13842.5|13830.5|4
1641310500000|2022-01-04 15:35:00|13843.6|13831.6|13846.1|13834.1|13846.1|13834.1|13843.6|13831.6|16
1641310510000|2022-01-04 15:35:10|13843.7|13831.7|13841.4|13829.4|13843.8|13831.8|13841.3|13829.3|14
1641310520000|2022-01-04 15:35:20|13841.6|13829.6|13841.4|13829.4|13841.6|13829.6|13841.3|13829.3|3
1641310530000|2022-01-04 15:35:30|13844.1|13832.1|13841.7|13829.7|13844.1|13832.1|13841.6|13829.6|20
1641310540000|2022-01-04 15:35:40|13841.6|13829.6|13840.3|13828.3|13844|13832|13840.3|13828.3|19
1641310550000|2022-01-04 15:35:50|13839.1|13827.1|13836.8|13824.8|13839.1|13827.1|13836.8|13824.8|21
1641310560000|2022-01-04 15:36:00|13835.7|13823.7|13824.4|13812.4|13835.7|13823.7|13824.3|13812.3|126
1641310570000|2022-01-04 15:36:10|13822.1|13810.1|13819.9|13807.9|13823.3|13811.3|13817.3|13805.3|171
1641310580000|2022-01-04 15:36:20|13820|13808|13817.3|13805.3|13820|13808|13817.3|13805.3|42
1641310590000|2022-01-04 15:36:30|13815|13803|13815|13803|13817.3|13805.3|13812.5|13800.5|53
1641310600000|2022-01-04 15:36:40|||||||||8
1641310610000|2022-01-04 15:36:50|13812.5|13800.5|13812.4|13800.4|13812.5|13800.5|13812.4|13800.4|26
1641310620000|2022-01-04 15:37:00|13812.3|13800.3|13802.5|13790.5|13812.4|13800.4|13799.8|13787.8|73
1641310630000|2022-01-04 15:37:10|13802.4|13790.4|13800|13788|13802.5|13790.5|13800|13788|55
1641310640000|2022-01-04 15:37:20|||||||||26
1641310650000|2022-01-04 15:37:30|13794.9|13782.9|13792.4|13780.4|13794.9|13782.9|13792.4|13780.4|56
1641310660000|2022-01-04 15:37:40|||||||||33
1641310670000|2022-01-04 15:37:50|13795|13783|13795|13783|13795|13783|13792.5|13780.5|33
1641310680000|2022-01-04 15:38:00|13794.9|13782.9|13790.2|13778.2|13795|13783|13790|13778|114
1641310690000|2022-01-04 15:38:10|13788.9|13776.9|13788.9|13776.9|13788.9|13776.9|13788.9|13776.9|18
1641310700000|2022-01-04 15:38:20|13787.7|13775.7|13785.3|13773.3|13787.7|13775.7|13785.2|13773.2|13
1641310710000|2022-01-04 15:38:30|13787.8|13775.8|13785.2|13773.2|13787.8|13775.8|13785.2|13773.2|22
1641310720000|2022-01-04 15:38:40|13785.3|13773.3|13785.2|13773.2|13785.3|13773.3|13785.2|13773.2|4
1641310730000|2022-01-04 15:38:50|13785.3|13773.3|13785.2|13773.2|13785.3|13773.3|13785.2|13773.2|14
1641310740000|2022-01-04 15:39:00|13785.3|13773.3|13785.5|13773.5|13787.9|13775.9|13785.3|13773.3|41
1641310750000|2022-01-04 15:39:10|13785.4|13773.4|13783.1|13771.1|13786.8|13774.8|13783.1|13771.1|68
1641310760000|2022-01-04 15:39:20|13783|13771|13785.5|13773.5|13788|13776|13783|13771|12
1641310770000|2022-01-04 15:39:30|13788|13776|13788|13776|13788|13776|13788|13776|29
1641310780000|2022-01-04 15:39:40|13787.8|13775.8|13790.4|13778.4|13790.4|13778.4|13785.5|13773.5|27
1641310790000|2022-01-04 15:39:50|13792.8|13780.8|13789.3|13777.3|13792.8|13780.8|13789.3|13777.3|42
1641310800000|2022-01-04 15:40:00|13788|13776|13787.9|13775.9|13788|13776|13787.9|13775.9|9
1641310810000|2022-01-04 15:40:10|13785.4|13773.4|13782.9|13770.9|13785.4|13773.4|13782.9|13770.9|27
1641310820000|2022-01-04 15:40:20|13782.8|13770.8|13783|13771|13785.4|13773.4|13782.8|13770.8|18
1641310830000|2022-01-04 15:40:30|13782.9|13770.9|13783|13771|13783|13771|13782.9|13770.9|13
1641310840000|2022-01-04 15:40:40|13783.2|13771.2|13785.5|13773.5|13785.5|13773.5|13783.2|13771.2|26
1641310850000|2022-01-04 15:40:50|13787.7|13775.7|13785.5|13773.5|13787.9|13775.9|13785.5|13773.5|48
1641310860000|2022-01-04 15:41:00|13785.3|13773.3|13782.9|13770.9|13785.3|13773.3|13782.9|13770.9|29
1641310870000|2022-01-04 15:41:10|13783|13771|13784.3|13772.3|13785.4|13773.4|13783|13771|14
1641310880000|2022-01-04 15:41:20|13785.4|13773.4|13782.9|13770.9|13785.5|13773.5|13782.9|13770.9|11
1641310890000|2022-01-04 15:41:30|13783|13771|13782.9|13770.9|13783|13771|13782.9|13770.9|61
1641310900000|2022-01-04 15:41:40|13783|13771|13784.3|13772.3|13785.4|13773.4|13782.9|13770.9|7
1641310910000|2022-01-04 15:41:50|13782.9|13770.9|13782.9|13770.9|13784.1|13772.1|13782.8|13770.8|22
1641310920000|2022-01-04 15:42:00|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|51
1641310930000|2022-01-04 15:42:10|13783.9|13771.9|13782.7|13770.7|13783.9|13771.9|13782.7|13770.7|34
1641310940000|2022-01-04 15:42:20|13782.6|13770.6|13782.6|13770.6|13782.7|13770.7|13782.6|13770.6|27
1641310950000|2022-01-04 15:42:30|13782.7|13770.7|13782.6|13770.6|13783.9|13771.9|13782.6|13770.6|36
1641310960000|2022-01-04 15:42:40|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|11
1641310970000|2022-01-04 15:42:50|13784.1|13772.1|13782.8|13770.8|13784.1|13772.1|13782.8|13770.8|28
1641310980000|2022-01-04 15:43:00|13785.2|13773.2|13786.3|13774.3|13787.5|13775.5|13782.8|13770.8|35
1641310990000|2022-01-04 15:43:10|13785.1|13773.1|13782.7|13770.7|13786.3|13774.3|13782.6|13770.6|46
1641311000000|2022-01-04 15:43:20|13783.9|13771.9|13785.1|13773.1|13785.1|13773.1|13782.7|13770.7|23
1641311010000|2022-01-04 15:43:30|13783.9|13771.9|13785.2|13773.2|13785.2|13773.2|13782.8|13770.8|15
1641311020000|2022-01-04 15:43:40|13785.3|13773.3|13785.3|13773.3|13785.3|13773.3|13785.3|13773.3|2
1641311030000|2022-01-04 15:43:50|||||||||5
1641311040000|2022-01-04 15:44:00|13787.6|13775.6|13787.8|13775.8|13787.8|13775.8|13787.6|13775.6|28
1641311050000|2022-01-04 15:44:10|13787.9|13775.9|13787.8|13775.8|13787.9|13775.9|13787.8|13775.8|8
1641311060000|2022-01-04 15:44:20|13786.7|13774.7|13787.9|13775.9|13787.9|13775.9|13786.7|13774.7|17
1641311070000|2022-01-04 15:44:30|13790.3|13778.3|13790.6|13778.6|13790.6|13778.6|13787.9|13775.9|24
1641311080000|2022-01-04 15:44:40|13792.8|13780.8|13791.7|13779.7|13793.1|13781.1|13790.6|13778.6|56
1641311090000|2022-01-04 15:44:50|13793.1|13781.1|13793.1|13781.1|13795.3|13783.3|13793.1|13781.1|19
1641311100000|2022-01-04 15:45:00|13794.2|13782.2|13793.1|13781.1|13794.2|13782.2|13793.1|13781.1|10
1641311110000|2022-01-04 15:45:10|13795.3|13783.3|13792.8|13780.8|13795.6|13783.6|13792.8|13780.8|18
1641311120000|2022-01-04 15:45:20|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|18
1641311130000|2022-01-04 15:45:30|13792.8|13780.8|13790.6|13778.6|13792.9|13780.9|13790.6|13778.6|15
1641311140000|2022-01-04 15:45:40|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13787.8|13775.8|14
1641311150000|2022-01-04 15:45:50|13788.2|13776.2|13788|13776|13791.8|13779.8|13788|13776|32
1641311160000|2022-01-04 15:46:00|13788.1|13776.1|13790.5|13778.5|13790.5|13778.5|13788|13776|14
1641311170000|2022-01-04 15:46:10|13790.3|13778.3|13789.2|13777.2|13790.5|13778.5|13789.2|13777.2|18
1641311180000|2022-01-04 15:46:20|13789.3|13777.3|13790.6|13778.6|13790.6|13778.6|13789.2|13777.2|3
1641311190000|2022-01-04 15:46:30|||||||||44
1641311200000|2022-01-04 15:46:40|||||||||3
1641311210000|2022-01-04 15:46:50|13790.5|13778.5|13786.8|13774.8|13790.5|13778.5|13786.8|13774.8|32
1641311220000|2022-01-04 15:47:00|13785.7|13773.7|13782.7|13770.7|13785.7|13773.7|13782.6|13770.6|27
1641311230000|2022-01-04 15:47:10|||||||||8
1641311240000|2022-01-04 15:47:20|||||||||31
1641311250000|2022-01-04 15:47:30|13782.8|13770.8|13785.2|13773.2|13785.3|13773.3|13782.7|13770.7|22
1641311260000|2022-01-04 15:47:40|13785.3|13773.3|13785.3|13773.3|13785.3|13773.3|13785.3|13773.3|12
1641311270000|2022-01-04 15:47:50|13786.5|13774.5|13784.1|13772.1|13786.5|13774.5|13782.8|13770.8|13
1641311280000|2022-01-04 15:48:00|13782.8|13770.8|13785.2|13773.2|13785.2|13773.2|13782.8|13770.8|9
1641311290000|2022-01-04 15:48:10|13785.1|13773.1|13782.7|13770.7|13785.1|13773.1|13782.7|13770.7|6
1641311300000|2022-01-04 15:48:20|13782.8|13770.8|13782.7|13770.7|13782.8|13770.8|13782.7|13770.7|6
1641311310000|2022-01-04 15:48:30|13782.8|13770.8|13782.7|13770.7|13782.8|13770.8|13782.7|13770.7|6
1641311320000|2022-01-04 15:48:40|13782.8|13770.8|13783|13771|13784.1|13772.1|13782.8|13770.8|9
1641311330000|2022-01-04 15:48:50|13782.8|13770.8|13784|13772|13785.1|13773.1|13782.6|13770.6|22
1641311340000|2022-01-04 15:49:00|13782.9|13770.9|13782.7|13770.7|13782.9|13770.9|13782.7|13770.7|18
1641311350000|2022-01-04 15:49:10|13782.6|13770.6|13782.6|13770.6|13782.7|13770.7|13782.6|13770.6|25
1641311360000|2022-01-04 15:49:20|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|16
1641311370000|2022-01-04 15:49:30|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|7
1641311380000|2022-01-04 15:49:40|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.6|13770.6|7
1641311390000|2022-01-04 15:49:50|13783.9|13771.9|13782.9|13770.9|13783.9|13771.9|13782.9|13770.9|7
1641311400000|2022-01-04 15:50:00|13784|13772|13784|13772|13784|13772|13784|13772|21
1641311410000|2022-01-04 15:50:10|13785.1|13773.1|13785.4|13773.4|13785.4|13773.4|13785.1|13773.1|4
1641311420000|2022-01-04 15:50:20|13787.7|13775.7|13787.9|13775.9|13787.9|13775.9|13787.7|13775.7|26
1641311440000|2022-01-04 15:50:40|||||||||3
1641311450000|2022-01-04 15:50:50|13790.1|13778.1|13795.1|13783.1|13795.2|13783.2|13790.1|13778.1|55
1641311460000|2022-01-04 15:51:00|13797.5|13785.5|13802.4|13790.4|13802.5|13790.5|13797.5|13785.5|39
1641311470000|2022-01-04 15:51:10|13800.1|13788.1|13800.1|13788.1|13801.3|13789.3|13800|13788|26
1641311480000|2022-01-04 15:51:20|||||||||6
1641311490000|2022-01-04 15:51:30|13802.5|13790.5|13801.4|13789.4|13802.6|13790.6|13800.1|13788.1|25
1641311500000|2022-01-04 15:51:40|13802.5|13790.5|13797.6|13785.6|13802.5|13790.5|13797.6|13785.6|13
1641311510000|2022-01-04 15:51:50|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|11
1641311520000|2022-01-04 15:52:00|13801.4|13789.4|13800.2|13788.2|13802.6|13790.6|13800.1|13788.1|17
1641311530000|2022-01-04 15:52:10|13799.1|13787.1|13797.8|13785.8|13800.3|13788.3|13797.8|13785.8|15
1641311540000|2022-01-04 15:52:20|13799.1|13787.1|13799|13787|13799.1|13787.1|13798.9|13786.9|11
1641311550000|2022-01-04 15:52:30|13797.9|13785.9|13797.8|13785.8|13800.1|13788.1|13797.8|13785.8|7
1641311560000|2022-01-04 15:52:40|13795.4|13783.4|13791.5|13779.5|13795.4|13783.4|13791.5|13779.5|23
1641311570000|2022-01-04 15:52:50|13791.4|13779.4|13784|13772|13791.4|13779.4|13782.8|13770.8|35
1641311580000|2022-01-04 15:53:00|13783.9|13771.9|13785|13773|13785.1|13773.1|13782.6|13770.6|30
1641311590000|2022-01-04 15:53:10|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|13784|13772|5
1641311600000|2022-01-04 15:53:20|13785.3|13773.3|13786.4|13774.4|13786.4|13774.4|13785.3|13773.3|6
1641311610000|2022-01-04 15:53:30|13787.6|13775.6|13787.8|13775.8|13789.1|13777.1|13787.6|13775.6|19
1641311620000|2022-01-04 15:53:40|13788|13776|13791.4|13779.4|13791.4|13779.4|13788|13776|19
1641311630000|2022-01-04 15:53:50|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|11
1641311640000|2022-01-04 15:54:00|13788|13776|13790.3|13778.3|13790.3|13778.3|13787.8|13775.8|12
1641311650000|2022-01-04 15:54:10|13790.4|13778.4|13790.3|13778.3|13790.4|13778.4|13790.1|13778.1|14
1641311660000|2022-01-04 15:54:20|||||||||12
1641311670000|2022-01-04 15:54:30|||||||||4
1641311680000|2022-01-04 15:54:40|13791.4|13779.4|13792.6|13780.6|13792.6|13780.6|13790.3|13778.3|12
1641311690000|2022-01-04 15:54:50|||||||||7
1641311700000|2022-01-04 15:55:00|13790.4|13778.4|13787.8|13775.8|13792.6|13780.6|13787.8|13775.8|30
1641311710000|2022-01-04 15:55:10|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|15
1641311720000|2022-01-04 15:55:20|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|14
1641311730000|2022-01-04 15:55:30|13785.4|13773.4|13782.7|13770.7|13785.4|13773.4|13782.7|13770.7|56
1641311740000|2022-01-04 15:55:40|13775.4|13763.4|13775.2|13763.2|13775.4|13763.4|13775.2|13763.2|13
1641311750000|2022-01-04 15:55:50|||||||||44
1641311760000|2022-01-04 15:56:00|||||||||14
1641311770000|2022-01-04 15:56:10|13774.9|13762.9|13772.8|13760.8|13774.9|13762.9|13772.7|13760.7|50
1641311780000|2022-01-04 15:56:20|13772.7|13760.7|13772.7|13760.7|13772.8|13760.8|13772.7|13760.7|8
1641311790000|2022-01-04 15:56:30|13774.9|13762.9|13784.9|13772.9|13784.9|13772.9|13774.9|13762.9|75
1641311800000|2022-01-04 15:56:40|13785|13773|13780.4|13768.4|13786.4|13774.4|13780.3|13768.3|20
1641311810000|2022-01-04 15:56:50|13780.2|13768.2|13777.8|13765.8|13781.4|13769.4|13777.8|13765.8|21
1641311820000|2022-01-04 15:57:00|13777.7|13765.7|13775.4|13763.4|13777.8|13765.8|13775.4|13763.4|41
1641311830000|2022-01-04 15:57:10|13774.3|13762.3|13777.8|13765.8|13777.9|13765.9|13773|13761|49
1641311840000|2022-01-04 15:57:20|13779.2|13767.2|13790|13778|13790|13778|13779.2|13767.2|63
1641311850000|2022-01-04 15:57:30|13788.9|13776.9|13792.8|13780.8|13792.8|13780.8|13788.9|13776.9|82
1641311860000|2022-01-04 15:57:40|13792.7|13780.7|13797.8|13785.8|13797.8|13785.8|13792.7|13780.7|34
1641311870000|2022-01-04 15:57:50|13794|13782|13799.8|13787.8|13799.8|13787.8|13793.9|13781.9|68
1641311880000|2022-01-04 15:58:00|13801.1|13789.1|13800|13788|13801.2|13789.2|13798.7|13786.7|41
1641311890000|2022-01-04 15:58:10|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|2
1641311900000|2022-01-04 15:58:20|13802.5|13790.5|13802.4|13790.4|13804.9|13792.9|13802.4|13790.4|26
1641311910000|2022-01-04 15:58:30|13804.8|13792.8|13804.9|13792.9|13804.9|13792.9|13804.8|13792.8|2
1641311920000|2022-01-04 15:58:40|13807.2|13795.2|13810.2|13798.2|13816.1|13804.1|13807.2|13795.2|39
1641311930000|2022-01-04 15:58:50|13810.1|13798.1|13806.4|13794.4|13810.1|13798.1|13806.4|13794.4|21
1641311940000|2022-01-04 15:59:00|13805.2|13793.2|13802.8|13790.8|13805.2|13793.2|13800.5|13788.5|13
1641311950000|2022-01-04 15:59:10|13805.1|13793.1|13803.9|13791.9|13805.1|13793.1|13802.8|13790.8|42
1641311960000|2022-01-04 15:59:20|13805.1|13793.1|13812.6|13800.6|13812.6|13800.6|13802.7|13790.7|20
1641311970000|2022-01-04 15:59:30|13810.1|13798.1|13810.1|13798.1|13811.2|13799.2|13808.9|13796.9|25
1641311980000|2022-01-04 15:59:40|13811.3|13799.3|13811.2|13799.2|13811.3|13799.3|13808.7|13796.7|9
1641311990000|2022-01-04 15:59:50|13812.6|13800.6|13812.3|13800.3|13812.6|13800.6|13812.3|13800.3|19
1641312000000|2022-01-04 16:00:00|13810.1|13798.1|13809.8|13797.8|13810.1|13798.1|13807.3|13795.3|17
1641312010000|2022-01-04 16:00:10|13808.7|13796.7|13809.8|13797.8|13809.9|13797.9|13808.7|13796.7|17
1641312020000|2022-01-04 16:00:20|13809.9|13797.9|13809.8|13797.8|13809.9|13797.9|13809.8|13797.8|4
1641312030000|2022-01-04 16:00:30|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|15
1641312040000|2022-01-04 16:00:40|13809.8|13797.8|13810.1|13798.1|13810.1|13798.1|13807.4|13795.4|47
1641312050000|2022-01-04 16:00:50|13810.2|13798.2|13812.6|13800.6|13812.7|13800.7|13810.2|13798.2|8
1641312060000|2022-01-04 16:01:00|13810.2|13798.2|13809.9|13797.9|13810.2|13798.2|13808.8|13796.8|6
1641312070000|2022-01-04 16:01:10|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|3
1641312080000|2022-01-04 16:01:20|||||||||10
1641312090000|2022-01-04 16:01:30|13807.8|13795.8|13808.9|13796.9|13810.1|13798.1|13807.7|13795.7|14
1641312100000|2022-01-04 16:01:40|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|1
1641312110000|2022-01-04 16:01:50|13809.9|13797.9|13807.7|13795.7|13810|13798|13807.7|13795.7|6
1641312120000|2022-01-04 16:02:00|13807.5|13795.5|13810.1|13798.1|13810.1|13798.1|13807.5|13795.5|50
1641312130000|2022-01-04 16:02:10|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|2
1641312140000|2022-01-04 16:02:20|13810.1|13798.1|13807.7|13795.7|13810.1|13798.1|13807.7|13795.7|7
1641312150000|2022-01-04 16:02:30|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|13807.5|13795.5|28
1641312160000|2022-01-04 16:02:40|13807.5|13795.5|13807.6|13795.6|13807.6|13795.6|13807.5|13795.5|35
1641312170000|2022-01-04 16:02:50|13807.7|13795.7|13807.6|13795.6|13807.7|13795.7|13807.5|13795.5|50
1641312180000|2022-01-04 16:03:00|13807.5|13795.5|13807.6|13795.6|13807.6|13795.6|13807.5|13795.5|26
1641312190000|2022-01-04 16:03:10|||||||||2
1641312200000|2022-01-04 16:03:20|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|5
1641312210000|2022-01-04 16:03:30|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|6
1641312220000|2022-01-04 16:03:40|13805.1|13793.1|13802.8|13790.8|13805.1|13793.1|13802.7|13790.7|18
1641312230000|2022-01-04 16:03:50|13800.4|13788.4|13795.3|13783.3|13800.4|13788.4|13795.3|13783.3|38
1641312240000|2022-01-04 16:04:00|13797.8|13785.8|13795.3|13783.3|13797.8|13785.8|13795.3|13783.3|11
1641312250000|2022-01-04 16:04:10|13792.8|13780.8|13797.6|13785.6|13797.7|13785.7|13790.4|13778.4|12
1641312260000|2022-01-04 16:04:20|13797.7|13785.7|13800.2|13788.2|13800.2|13788.2|13797.7|13785.7|22
1641312270000|2022-01-04 16:04:30|13802.7|13790.7|13802.7|13790.7|13805|13793|13801.5|13789.5|49
1641312280000|2022-01-04 16:04:40|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|13804.1|13792.1|13
1641312290000|2022-01-04 16:04:50|13804.1|13792.1|13807.7|13795.7|13807.7|13795.7|13804.1|13792.1|5
1641312300000|2022-01-04 16:05:00|||||||||32
1641312310000|2022-01-04 16:05:10|||||||||9
1641312320000|2022-01-04 16:05:20|13809.1|13797.1|13810.3|13798.3|13810.3|13798.3|13808.1|13796.1|26
1641312330000|2022-01-04 16:05:30|13810.2|13798.2|13813.8|13801.8|13815.1|13803.1|13810.2|13798.2|44
1641312340000|2022-01-04 16:05:40|13815.1|13803.1|13814|13802|13817.6|13805.6|13814|13802|18
1641312350000|2022-01-04 16:05:50|13813.8|13801.8|13814|13802|13815.2|13803.2|13812.7|13800.7|5
1641312360000|2022-01-04 16:06:00|13812.7|13800.7|13810.1|13798.1|13812.8|13800.8|13808.8|13796.8|8
1641312370000|2022-01-04 16:06:10|13809|13797|13812.6|13800.6|13812.6|13800.6|13809|13797|26
1641312380000|2022-01-04 16:06:20|13811.3|13799.3|13812.6|13800.6|13812.6|13800.6|13811.3|13799.3|7
1641312390000|2022-01-04 16:06:30|||||||||3
1641312400000|2022-01-04 16:06:40|13811.5|13799.5|13810.2|13798.2|13811.5|13799.5|13810.2|13798.2|3
1641312410000|2022-01-04 16:06:50|13810|13798|13810.1|13798.1|13810.1|13798.1|13808.9|13796.9|16
1641312420000|2022-01-04 16:07:00|13809|13797|13810.1|13798.1|13810.1|13798.1|13809|13797|22
1641312440000|2022-01-04 16:07:20|13810|13798|13810|13798|13810|13798|13810|13798|0
1641312450000|2022-01-04 16:07:30|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|2
1641312460000|2022-01-04 16:07:40|13810|13798|13807.6|13795.6|13810|13798|13807.6|13795.6|5
1641312470000|2022-01-04 16:07:50|||||||||11
1641312480000|2022-01-04 16:08:00|13807.5|13795.5|13807.6|13795.6|13807.6|13795.6|13807.5|13795.5|19
1641312490000|2022-01-04 16:08:10|13807.7|13795.7|13809.1|13797.1|13809.1|13797.1|13807.7|13795.7|34
1641312500000|2022-01-04 16:08:20|13809|13797|13810.1|13798.1|13810.1|13798.1|13809|13797|3
1641312510000|2022-01-04 16:08:30|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|6
1641312520000|2022-01-04 16:08:40|||||||||16
1641312530000|2022-01-04 16:08:50|13810.2|13798.2|13810.2|13798.2|13810.4|13798.4|13810.2|13798.2|21
1641312540000|2022-01-04 16:09:00|13808|13796|13807.7|13795.7|13808|13796|13806.6|13794.6|2
1641312550000|2022-01-04 16:09:10|13805.2|13793.2|13806.4|13794.4|13806.4|13794.4|13805.2|13793.2|22
1641312560000|2022-01-04 16:09:20|13806.5|13794.5|13805.1|13793.1|13806.5|13794.5|13805.1|13793.1|3
1641312570000|2022-01-04 16:09:30|||||||||6
1641312580000|2022-01-04 16:09:40|13805|13793|13805.1|13793.1|13805.1|13793.1|13805|13793|15
1641312590000|2022-01-04 16:09:50|||||||||3
1641312600000|2022-01-04 16:10:00|||||||||5
1641312610000|2022-01-04 16:10:10|13805.2|13793.2|13810.2|13798.2|13810.2|13798.2|13805.2|13793.2|16
1641312620000|2022-01-04 16:10:20|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|9
1641312630000|2022-01-04 16:10:30|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|4
1641312640000|2022-01-04 16:10:40|13808.9|13796.9|13810.2|13798.2|13810.2|13798.2|13808.9|13796.9|18
1641312650000|2022-01-04 16:10:50|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|13812.6|13800.6|8
1641312660000|2022-01-04 16:11:00|13812.6|13800.6|13812.7|13800.7|13812.7|13800.7|13811.5|13799.5|6
1641312670000|2022-01-04 16:11:10|13812.5|13800.5|13811.4|13799.4|13812.5|13800.5|13810.2|13798.2|6
1641312680000|2022-01-04 16:11:20|13812.6|13800.6|13815.2|13803.2|13820.1|13808.1|13812.6|13800.6|47
1641312690000|2022-01-04 16:11:30|13812.9|13800.9|13812.5|13800.5|13814|13802|13810.3|13798.3|14
1641312700000|2022-01-04 16:11:40|13810.3|13798.3|13810.3|13798.3|13811.4|13799.4|13810.1|13798.1|10
1641312710000|2022-01-04 16:11:50|13809|13797|13805.1|13793.1|13809|13797|13805|13793|40
1641312720000|2022-01-04 16:12:00|13805|13793|13805.1|13793.1|13805.3|13793.3|13804.9|13792.9|32
1641312730000|2022-01-04 16:12:10|||||||||13
1641312740000|2022-01-04 16:12:20|||||||||17
1641312750000|2022-01-04 16:12:30|||||||||36
1641312760000|2022-01-04 16:12:40|13802.9|13790.9|13802.8|13790.8|13804|13792|13802.8|13790.8|11
1641312770000|2022-01-04 16:12:50|13800.5|13788.5|13800.3|13788.3|13800.5|13788.5|13800.3|13788.3|12
1641312780000|2022-01-04 16:13:00|13800.1|13788.1|13797.6|13785.6|13800.3|13788.3|13797.6|13785.6|47
1641312790000|2022-01-04 16:13:10|13797.8|13785.8|13797.8|13785.8|13800|13788|13797.8|13785.8|13
1641312800000|2022-01-04 16:13:20|||||||||7
1641312810000|2022-01-04 16:13:30|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|36
1641312820000|2022-01-04 16:13:40|13797.8|13785.8|13797.6|13785.6|13797.8|13785.8|13797.6|13785.6|11
1641312830000|2022-01-04 16:13:50|13795.3|13783.3|13792.8|13780.8|13795.3|13783.3|13792.8|13780.8|8
1641312840000|2022-01-04 16:14:00|13795|13783|13791.8|13779.8|13795.3|13783.3|13791.8|13779.8|25
1641312850000|2022-01-04 16:14:10|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|16
1641312860000|2022-01-04 16:14:20|13793|13781|13793|13781|13793|13781|13793|13781|7
1641312870000|2022-01-04 16:14:30|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|9
1641312880000|2022-01-04 16:14:40|13788.1|13776.1|13790.6|13778.6|13790.6|13778.6|13788.1|13776.1|32
1641312890000|2022-01-04 16:14:50|13792.9|13780.9|13790.6|13778.6|13792.9|13780.9|13790.6|13778.6|12
1641312900000|2022-01-04 16:15:00|13790.8|13778.8|13800.6|13788.6|13800.6|13788.6|13790.6|13778.6|31
1641312910000|2022-01-04 16:15:10|13800.8|13788.8|13803.3|13791.3|13805.8|13793.8|13800.8|13788.8|13
1641312920000|2022-01-04 16:15:20|13804.5|13792.5|13800.8|13788.8|13804.5|13792.5|13800.8|13788.8|11
1641312930000|2022-01-04 16:15:30|||||||||4
1641312940000|2022-01-04 16:15:40|13803|13791|13800.6|13788.6|13803|13791|13800.6|13788.6|18
1641312950000|2022-01-04 16:15:50|13802.9|13790.9|13800.5|13788.5|13803|13791|13800.5|13788.5|7
1641312960000|2022-01-04 16:16:00|13803|13791|13803|13791|13803|13791|13803|13791|13
1641312970000|2022-01-04 16:16:10|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|13803|13791|29
1641312980000|2022-01-04 16:16:20|13807.9|13795.9|13803|13791|13807.9|13795.9|13803|13791|17
1641312990000|2022-01-04 16:16:30|||||||||2
1641313000000|2022-01-04 16:16:40|13804.3|13792.3|13805.6|13793.6|13805.6|13793.6|13804.3|13792.3|14
1641313010000|2022-01-04 16:16:50|13808.1|13796.1|13813.1|13801.1|13813.1|13801.1|13807|13795|32
1641313020000|2022-01-04 16:17:00|13810.8|13798.8|13813|13801|13813|13801|13809.5|13797.5|16
1641313030000|2022-01-04 16:17:10|13810.5|13798.5|13811.8|13799.8|13811.8|13799.8|13810.5|13798.5|3
1641313040000|2022-01-04 16:17:20|13812.9|13800.9|13811.8|13799.8|13812.9|13800.9|13811.8|13799.8|7
1641313050000|2022-01-04 16:17:30|13810.5|13798.5|13806.9|13794.9|13810.5|13798.5|13805.8|13793.8|20
1641313060000|2022-01-04 16:17:40|13806.8|13794.8|13807.9|13795.9|13807.9|13795.9|13806.7|13794.7|3
1641313070000|2022-01-04 16:17:50|||||||||2
1641313080000|2022-01-04 16:18:00|13808|13796|13810.5|13798.5|13813|13801|13808|13796|23
1641313090000|2022-01-04 16:18:10|13808.3|13796.3|13807.9|13795.9|13810.5|13798.5|13805.5|13793.5|17
1641313100000|2022-01-04 16:18:20|13809.3|13797.3|13809.2|13797.2|13809.3|13797.3|13809.2|13797.2|12
1641313110000|2022-01-04 16:18:30|13809.3|13797.3|13810.5|13798.5|13810.5|13798.5|13809.3|13797.3|8
1641313120000|2022-01-04 16:18:40|13811.8|13799.8|13810.4|13798.4|13811.8|13799.8|13810.4|13798.4|4
1641313130000|2022-01-04 16:18:50|||||||||5
1641313140000|2022-01-04 16:19:00|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13805.3|13793.3|10
1641313150000|2022-01-04 16:19:10|||||||||3
1641313160000|2022-01-04 16:19:20|13806.7|13794.7|13803|13791|13806.7|13794.7|13803|13791|7
1641313170000|2022-01-04 16:19:30|13805.4|13793.4|13805.5|13793.5|13805.5|13793.5|13805.4|13793.4|3
1641313180000|2022-01-04 16:19:40|13805.7|13793.7|13805.4|13793.4|13805.7|13793.7|13805.4|13793.4|4
1641313190000|2022-01-04 16:19:50|13803.2|13791.2|13797.9|13785.9|13803.2|13791.2|13797.9|13785.9|21
1641313200000|2022-01-04 16:20:00|13798|13786|13798|13786|13800.2|13788.2|13797.9|13785.9|24
1641313210000|2022-01-04 16:20:10|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|1
1641313220000|2022-01-04 16:20:20|||||||||2
1641313230000|2022-01-04 16:20:30|13794.2|13782.2|13794.3|13782.3|13794.3|13782.3|13794.2|13782.2|3
1641313240000|2022-01-04 16:20:40|13792.9|13780.9|13786.8|13774.8|13792.9|13780.9|13786.8|13774.8|13
1641313250000|2022-01-04 16:20:50|13785.5|13773.5|13785.5|13773.5|13786.8|13774.8|13785.4|13773.4|15
1641313260000|2022-01-04 16:21:00|13786.8|13774.8|13784.2|13772.2|13786.8|13774.8|13784.2|13772.2|18
1641313270000|2022-01-04 16:21:10|13783.1|13771.1|13785.6|13773.6|13785.6|13773.6|13783.1|13771.1|7
1641313280000|2022-01-04 16:21:20|13786.7|13774.7|13784.3|13772.3|13786.7|13774.7|13784.3|13772.3|21
1641313290000|2022-01-04 16:21:30|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|13784.3|13772.3|2
1641313300000|2022-01-04 16:21:40|13785.6|13773.6|13785.6|13773.6|13785.6|13773.6|13785.6|13773.6|8
1641313310000|2022-01-04 16:21:50|13785.4|13773.4|13785.6|13773.6|13785.6|13773.6|13784.3|13772.3|6
1641313320000|2022-01-04 16:22:00|13785.4|13773.4|13784.3|13772.3|13785.4|13773.4|13784.3|13772.3|7
1641313330000|2022-01-04 16:22:10|13783.1|13771.1|13783.1|13771.1|13785.4|13773.4|13783.1|13771.1|8
1641313340000|2022-01-04 16:22:20|||||||||7
1641313360000|2022-01-04 16:22:40|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|13782.9|13770.9|38
1641313370000|2022-01-04 16:22:50|13785.3|13773.3|13783.1|13771.1|13785.3|13773.3|13783.1|13771.1|11
1641313380000|2022-01-04 16:23:00|13781.8|13769.8|13780.4|13768.4|13781.8|13769.8|13780.4|13768.4|12
1641313390000|2022-01-04 16:23:10|||||||||1
1641313400000|2022-01-04 16:23:20|13779.3|13767.3|13775.6|13763.6|13779.3|13767.3|13775.6|13763.6|9
1641313410000|2022-01-04 16:23:30|13775.4|13763.4|13775.4|13763.4|13775.6|13763.6|13775.4|13763.4|8
1641313420000|2022-01-04 16:23:40|13775.6|13763.6|13777.9|13765.9|13777.9|13765.9|13775.6|13763.6|17
1641313430000|2022-01-04 16:23:50|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13779.3|13767.3|14
1641313440000|2022-01-04 16:24:00|13779.3|13767.3|13778.1|13766.1|13779.3|13767.3|13777.9|13765.9|8
1641313450000|2022-01-04 16:24:10|||||||||9
1641313460000|2022-01-04 16:24:20|13780.5|13768.5|13778.1|13766.1|13780.5|13768.5|13778.1|13766.1|6
1641313470000|2022-01-04 16:24:30|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|6
1641313480000|2022-01-04 16:24:40|13778.1|13766.1|13779.3|13767.3|13780.6|13768.6|13778.1|13766.1|11
1641313490000|2022-01-04 16:24:50|13778.2|13766.2|13780.6|13768.6|13780.6|13768.6|13778|13766|7
1641313500000|2022-01-04 16:25:00|13783|13771|13785.6|13773.6|13785.6|13773.6|13780.6|13768.6|35
1641313510000|2022-01-04 16:25:10|13788|13776|13784.3|13772.3|13788|13776|13784.3|13772.3|25
1641313520000|2022-01-04 16:25:20|13784.2|13772.2|13780.6|13768.6|13784.2|13772.2|13780.6|13768.6|5
1641313530000|2022-01-04 16:25:30|13783|13771|13785.3|13773.3|13785.3|13773.3|13780.7|13768.7|21
1641313540000|2022-01-04 16:25:40|13785.5|13773.5|13788|13776|13788|13776|13785.5|13773.5|2
1641313550000|2022-01-04 16:25:50|13786.8|13774.8|13783.1|13771.1|13788|13776|13783.1|13771.1|8
1641313560000|2022-01-04 16:26:00|13784.2|13772.2|13785.5|13773.5|13785.5|13773.5|13783.1|13771.1|15
1641313570000|2022-01-04 16:26:10|13785.6|13773.6|13785.5|13773.5|13785.6|13773.6|13785.5|13773.5|2
1641313580000|2022-01-04 16:26:20|13785.6|13773.6|13785.5|13773.5|13785.6|13773.6|13785.5|13773.5|5
1641313590000|2022-01-04 16:26:30|13785.6|13773.6|13786.8|13774.8|13787.8|13775.8|13785.6|13773.6|15
1641313600000|2022-01-04 16:26:40|||||||||2
1641313610000|2022-01-04 16:26:50|13785.7|13773.7|13785.5|13773.5|13785.7|13773.7|13784.3|13772.3|11
1641313620000|2022-01-04 16:27:00|13783.1|13771.1|13783|13771|13783.1|13771.1|13783|13771|14
1641313630000|2022-01-04 16:27:10|13782.8|13770.8|13783.1|13771.1|13783.1|13771.1|13782.8|13770.8|3
1641313640000|2022-01-04 16:27:20|13783.3|13771.3|13783.2|13771.2|13784.5|13772.5|13783.2|13771.2|33
1641313650000|2022-01-04 16:27:30|||||||||7
1641313660000|2022-01-04 16:27:40|13785.6|13773.6|13785.6|13773.6|13785.6|13773.6|13785.6|13773.6|2
1641313670000|2022-01-04 16:27:50|13784.5|13772.5|13784.5|13772.5|13785.6|13773.6|13784.5|13772.5|10
1641313680000|2022-01-04 16:28:00|13784.3|13772.3|13783.2|13771.2|13785.7|13773.7|13783.2|13771.2|4
1641313690000|2022-01-04 16:28:10|||||||||4
1641313700000|2022-01-04 16:28:20|13783.3|13771.3|13783.2|13771.2|13783.3|13771.3|13783.2|13771.2|2
1641313710000|2022-01-04 16:28:30|||||||||4
1641313720000|2022-01-04 16:28:40|13783.3|13771.3|13783.2|13771.2|13783.3|13771.3|13783.2|13771.2|5
1641313730000|2022-01-04 16:28:50|13783.1|13771.1|13780.7|13768.7|13783.1|13771.1|13780.6|13768.6|23
1641313740000|2022-01-04 16:29:00|13779.5|13767.5|13780.7|13768.7|13780.7|13768.7|13778.2|13766.2|23
1641313750000|2022-01-04 16:29:10|||||||||11
1641313760000|2022-01-04 16:29:20|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|4
1641313770000|2022-01-04 16:29:30|||||||||4
1641313780000|2022-01-04 16:29:40|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|0
1641313790000|2022-01-04 16:29:50|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|13775.8|13763.8|18
1641313800000|2022-01-04 16:30:00|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13775.7|13763.7|11
1641313810000|2022-01-04 16:30:10|13778.1|13766.1|13778.2|13766.2|13778.2|13766.2|13778.1|13766.1|7
1641313820000|2022-01-04 16:30:20|||||||||1
1641313830000|2022-01-04 16:30:30|||||||||7
1641313840000|2022-01-04 16:30:40|||||||||34
1641313850000|2022-01-04 16:30:50|13778.4|13766.4|13778.4|13766.4|13778.4|13766.4|13778.4|13766.4|9
1641313860000|2022-01-04 16:31:00|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13
1641313870000|2022-01-04 16:31:10|13776|13764|13778.2|13766.2|13778.2|13766.2|13776|13764|5
1641313880000|2022-01-04 16:31:20|13783.4|13771.4|13782.1|13770.1|13783.4|13771.4|13780.9|13768.9|17
1641313890000|2022-01-04 16:31:30|13781|13769|13780.9|13768.9|13781|13769|13780.9|13768.9|4
1641313900000|2022-01-04 16:31:40|||||||||14
1641313910000|2022-01-04 16:31:50|||||||||2
1641313920000|2022-01-04 16:32:00|13783.4|13771.4|13782.1|13770.1|13783.4|13771.4|13782.1|13770.1|27
1641313930000|2022-01-04 16:32:10|||||||||2
1641313940000|2022-01-04 16:32:20|13780.9|13768.9|13780.7|13768.7|13780.9|13768.9|13780.7|13768.7|5
1641313950000|2022-01-04 16:32:30|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|4
1641313960000|2022-01-04 16:32:40|13779.7|13767.7|13780.7|13768.7|13783.1|13771.1|13779.7|13767.7|48
1641313970000|2022-01-04 16:32:50|||||||||6
1641313980000|2022-01-04 16:33:00|13779.5|13767.5|13778.4|13766.4|13780.7|13768.7|13778.4|13766.4|3
1641313990000|2022-01-04 16:33:10|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|14
1641314000000|2022-01-04 16:33:20|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|13778.4|13766.4|3
1641314010000|2022-01-04 16:33:30|||||||||6
1641314020000|2022-01-04 16:33:40|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|15
1641314030000|2022-01-04 16:33:50|13783.4|13771.4|13785.9|13773.9|13785.9|13773.9|13783.4|13771.4|34
1641314040000|2022-01-04 16:34:00|13783.4|13771.4|13785.9|13773.9|13785.9|13773.9|13783.4|13771.4|6
1641314050000|2022-01-04 16:34:10|||||||||21
1641314060000|2022-01-04 16:34:20|13783.4|13771.4|13783.4|13771.4|13783.4|13771.4|13783.4|13771.4|10
1641314070000|2022-01-04 16:34:30|||||||||5
1641314080000|2022-01-04 16:34:40|13783.3|13771.3|13783.4|13771.4|13783.4|13771.4|13783.3|13771.3|14
1641314090000|2022-01-04 16:34:50|13785.8|13773.8|13785.9|13773.9|13785.9|13773.9|13784.6|13772.6|8
1641314100000|2022-01-04 16:35:00|13783.4|13771.4|13785.8|13773.8|13785.8|13773.8|13783.4|13771.4|4
1641314110000|2022-01-04 16:35:10|13784.6|13772.6|13785.8|13773.8|13785.8|13773.8|13784.6|13772.6|4
1641314120000|2022-01-04 16:35:20|13784.6|13772.6|13783.4|13771.4|13784.6|13772.6|13783.4|13771.4|2
1641314130000|2022-01-04 16:35:30|13784.5|13772.5|13783.4|13771.4|13784.5|13772.5|13783.4|13771.4|12
1641314140000|2022-01-04 16:35:40|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|0
1641314150000|2022-01-04 16:35:50|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|22
1641314160000|2022-01-04 16:36:00|13779.6|13767.6|13779.5|13767.5|13779.6|13767.6|13778.4|13766.4|2
1641314170000|2022-01-04 16:36:10|13778.4|13766.4|13778.4|13766.4|13779.5|13767.5|13778.4|13766.4|2
1641314180000|2022-01-04 16:36:20|13779.5|13767.5|13778.4|13766.4|13779.5|13767.5|13778.4|13766.4|13
1641314190000|2022-01-04 16:36:30|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|1
1641314200000|2022-01-04 16:36:40|13780.6|13768.6|13778.1|13766.1|13780.6|13768.6|13778.1|13766.1|7
1641314210000|2022-01-04 16:36:50|13780.4|13768.4|13780.6|13768.6|13780.6|13768.6|13778.4|13766.4|20
1641314220000|2022-01-04 16:37:00|13778.1|13766.1|13779.4|13767.4|13779.4|13767.4|13778.1|13766.1|5
1641314230000|2022-01-04 16:37:10|13778.3|13766.3|13778|13766|13779.3|13767.3|13778|13766|9
1641314240000|2022-01-04 16:37:20|13778.2|13766.2|13778|13766|13778.2|13766.2|13778|13766|1
1641314250000|2022-01-04 16:37:30|13776.9|13764.9|13774.4|13762.4|13776.9|13764.9|13773.2|13761.2|31
1641314260000|2022-01-04 16:37:40|13773.2|13761.2|13773.2|13761.2|13774.4|13762.4|13773.2|13761.2|17
1641314270000|2022-01-04 16:37:50|13773.4|13761.4|13775.5|13763.5|13775.5|13763.5|13773.4|13761.4|16
1641314280000|2022-01-04 16:38:00|13774.3|13762.3|13773|13761|13774.3|13762.3|13773|13761|37
1641314290000|2022-01-04 16:38:10|13773.2|13761.2|13773.2|13761.2|13774.4|13762.4|13773.2|13761.2|16
1641314300000|2022-01-04 16:38:20|13775.4|13763.4|13775.7|13763.7|13775.7|13763.7|13775.4|13763.4|3
1641314320000|2022-01-04 16:38:40|||||||||15
1641314330000|2022-01-04 16:38:50|||||||||6
1641314340000|2022-01-04 16:39:00|||||||||5
1641314350000|2022-01-04 16:39:10|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|17
1641314360000|2022-01-04 16:39:20|||||||||4
1641314370000|2022-01-04 16:39:30|13773.3|13761.3|13775.5|13763.5|13775.5|13763.5|13773.3|13761.3|24
1641314380000|2022-01-04 16:39:40|13774.4|13762.4|13773.2|13761.2|13774.4|13762.4|13773.2|13761.2|8
1641314390000|2022-01-04 16:39:50|13774.4|13762.4|13773.2|13761.2|13774.4|13762.4|13773.2|13761.2|11
1641314400000|2022-01-04 16:40:00|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.5|13758.5|2
1641314410000|2022-01-04 16:40:10|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|0
1641314420000|2022-01-04 16:40:20|13770.7|13758.7|13773|13761|13773|13761|13770.5|13758.5|8
1641314430000|2022-01-04 16:40:30|13773.1|13761.1|13770.9|13758.9|13773.2|13761.2|13770.9|13758.9|10
1641314440000|2022-01-04 16:40:40|13770.6|13758.6|13771.8|13759.8|13773.1|13761.1|13770.6|13758.6|5
1641314450000|2022-01-04 16:40:50|13771.7|13759.7|13771.7|13759.7|13771.7|13759.7|13771.7|13759.7|19
1641314460000|2022-01-04 16:41:00|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|13770.4|13758.4|2
1641314470000|2022-01-04 16:41:10|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|3
1641314480000|2022-01-04 16:41:20|||||||||3
1641314500000|2022-01-04 16:41:40|||||||||4
1641314510000|2022-01-04 16:41:50|||||||||7
1641314520000|2022-01-04 16:42:00|||||||||4
1641314530000|2022-01-04 16:42:10|||||||||3
1641314540000|2022-01-04 16:42:20|||||||||3
1641314550000|2022-01-04 16:42:30|13770.1|13758.1|13770.2|13758.2|13770.2|13758.2|13770.1|13758.1|5
1641314560000|2022-01-04 16:42:40|13770.1|13758.1|13770.1|13758.1|13770.1|13758.1|13770.1|13758.1|8
1641314570000|2022-01-04 16:42:50|13770.2|13758.2|13769|13757|13770.2|13758.2|13769|13757|5
1641314580000|2022-01-04 16:43:00|13770.1|13758.1|13765.1|13753.1|13770.1|13758.1|13765.1|13753.1|41
1641314590000|2022-01-04 16:43:10|13765|13753|13764.8|13752.8|13765|13753|13764.8|13752.8|31
1641314600000|2022-01-04 16:43:20|13764.7|13752.7|13767.3|13755.3|13767.3|13755.3|13764.7|13752.7|27
1641314610000|2022-01-04 16:43:30|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13
1641314620000|2022-01-04 16:43:40|13770.1|13758.1|13770|13758|13770.1|13758.1|13770|13758|31
1641314630000|2022-01-04 16:43:50|13769.8|13757.8|13769.8|13757.8|13770|13758|13769.8|13757.8|17
1641314640000|2022-01-04 16:44:00|||||||||3
1641314650000|2022-01-04 16:44:10|||||||||6
1641314660000|2022-01-04 16:44:20|13769.7|13757.7|13769.8|13757.8|13769.8|13757.8|13769.7|13757.7|4
1641314670000|2022-01-04 16:44:30|13769.9|13757.9|13767.2|13755.2|13770|13758|13767.2|13755.2|10
1641314680000|2022-01-04 16:44:40|13766|13754|13767.2|13755.2|13767.2|13755.2|13764.7|13752.7|17
1641314690000|2022-01-04 16:44:50|13768.5|13756.5|13767.4|13755.4|13768.5|13756.5|13767.4|13755.4|18
1641314700000|2022-01-04 16:45:00|13767.2|13755.2|13769.6|13757.6|13769.6|13757.6|13767.2|13755.2|21
1641314710000|2022-01-04 16:45:10|||||||||2
1641314720000|2022-01-04 16:45:20|13768.5|13756.5|13769.6|13757.6|13769.6|13757.6|13768.4|13756.4|2
1641314730000|2022-01-04 16:45:30|13767.1|13755.1|13767.1|13755.1|13768.2|13756.2|13767.1|13755.1|13
1641314740000|2022-01-04 16:45:40|13768.5|13756.5|13769.7|13757.7|13769.7|13757.7|13767.2|13755.2|6
1641314750000|2022-01-04 16:45:50|13769.6|13757.6|13769.6|13757.6|13769.7|13757.7|13769.6|13757.6|3
1641314760000|2022-01-04 16:46:00|13767.2|13755.2|13769.5|13757.5|13769.5|13757.5|13767.2|13755.2|13
1641314770000|2022-01-04 16:46:10|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|6
1641314780000|2022-01-04 16:46:20|13772.2|13760.2|13774.7|13762.7|13774.7|13762.7|13772.1|13760.1|12
1641314790000|2022-01-04 16:46:30|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|4
1641314800000|2022-01-04 16:46:40|13776|13764|13777.1|13765.1|13777.2|13765.2|13776|13764|6
1641314810000|2022-01-04 16:46:50|13777.2|13765.2|13774.9|13762.9|13777.2|13765.2|13774.9|13762.9|8
1641314820000|2022-01-04 16:47:00|||||||||2
1641314830000|2022-01-04 16:47:10|13775|13763|13772.5|13760.5|13775|13763|13772.5|13760.5|4
1641314840000|2022-01-04 16:47:20|||||||||2
1641314850000|2022-01-04 16:47:30|13772.4|13760.4|13769.9|13757.9|13772.4|13760.4|13769.9|13757.9|17
1641314860000|2022-01-04 16:47:40|||||||||7
1641314870000|2022-01-04 16:47:50|13770|13758|13768.7|13756.7|13770|13758|13768.7|13756.7|6
1641314880000|2022-01-04 16:48:00|13767.4|13755.4|13767.4|13755.4|13769.9|13757.9|13767.3|13755.3|19
1641314890000|2022-01-04 16:48:10|13768.7|13756.7|13769.9|13757.9|13769.9|13757.9|13768.6|13756.6|3
1641314900000|2022-01-04 16:48:20|13767.5|13755.5|13767.5|13755.5|13768.6|13756.6|13767.5|13755.5|6
1641314910000|2022-01-04 16:48:30|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13768.7|13756.7|5
1641314920000|2022-01-04 16:48:40|13769.8|13757.8|13769.8|13757.8|13769.9|13757.9|13769.8|13757.8|6
1641314930000|2022-01-04 16:48:50|13769.9|13757.9|13774.9|13762.9|13774.9|13762.9|13769.9|13757.9|26
1641314940000|2022-01-04 16:49:00|13774.8|13762.8|13774.9|13762.9|13774.9|13762.9|13773.6|13761.6|16
1641314950000|2022-01-04 16:49:10|||||||||10
1641314960000|2022-01-04 16:49:20|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|3
1641314970000|2022-01-04 16:49:30|13778.8|13766.8|13778.6|13766.6|13779.9|13767.9|13778.6|13766.6|4
1641314980000|2022-01-04 16:49:40|13777.5|13765.5|13778.6|13766.6|13778.6|13766.6|13777.5|13765.5|9
1641314990000|2022-01-04 16:49:50|13779.8|13767.8|13779.9|13767.9|13779.9|13767.9|13779.8|13767.8|3
1641315000000|2022-01-04 16:50:00|13778.8|13766.8|13777.5|13765.5|13778.8|13766.8|13777.5|13765.5|11
1641315010000|2022-01-04 16:50:10|13777.4|13765.4|13777.5|13765.5|13777.5|13765.5|13777.4|13765.4|2
1641315020000|2022-01-04 16:50:20|13777.3|13765.3|13775|13763|13777.4|13765.4|13775|13763|11
1641315030000|2022-01-04 16:50:30|13776.3|13764.3|13775|13763|13776.3|13764.3|13775|13763|6
1641315040000|2022-01-04 16:50:40|||||||||2
1641315050000|2022-01-04 16:50:50|13772.5|13760.5|13772.4|13760.4|13772.5|13760.5|13772.4|13760.4|8
1641315060000|2022-01-04 16:51:00|13771.3|13759.3|13772.4|13760.4|13772.5|13760.5|13771.3|13759.3|3
1641315090000|2022-01-04 16:51:30|13772.5|13760.5|13774.9|13762.9|13774.9|13762.9|13772.5|13760.5|11
1641315100000|2022-01-04 16:51:40|||||||||1
1641315110000|2022-01-04 16:51:50|||||||||4
1641315120000|2022-01-04 16:52:00|13773.8|13761.8|13774.9|13762.9|13774.9|13762.9|13773.8|13761.8|6
1641315130000|2022-01-04 16:52:10|13772.4|13760.4|13769.9|13757.9|13772.4|13760.4|13769.9|13757.9|10
1641315140000|2022-01-04 16:52:20|13769.8|13757.8|13770|13758|13770|13758|13769.8|13757.8|4
1641315150000|2022-01-04 16:52:30|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|22
1641315160000|2022-01-04 16:52:40|||||||||3
1641315170000|2022-01-04 16:52:50|||||||||2
1641315180000|2022-01-04 16:53:00|13767.5|13755.5|13767.4|13755.4|13769.7|13757.7|13767.4|13755.4|9
1641315190000|2022-01-04 16:53:10|13767.5|13755.5|13767.4|13755.4|13767.5|13755.5|13767.4|13755.4|5
1641315200000|2022-01-04 16:53:20|13767.3|13755.3|13772.3|13760.3|13772.4|13760.4|13767.3|13755.3|37
1641315210000|2022-01-04 16:53:30|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|7
1641315220000|2022-01-04 16:53:40|13773.5|13761.5|13774.9|13762.9|13775|13763|13773.5|13761.5|12
1641315240000|2022-01-04 16:54:00|13775|13763|13775|13763|13775|13763|13775|13763|4
1641315250000|2022-01-04 16:54:10|||||||||25
1641315260000|2022-01-04 16:54:20|13776.3|13764.3|13782.4|13770.4|13782.4|13770.4|13776.3|13764.3|24
1641315270000|2022-01-04 16:54:30|13782.5|13770.5|13785.3|13773.3|13788.7|13776.7|13782.5|13770.5|15
1641315280000|2022-01-04 16:54:40|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|4
1641315290000|2022-01-04 16:54:50|13785|13773|13785.3|13773.3|13785.3|13773.3|13782.7|13770.7|7
1641315300000|2022-01-04 16:55:00|13785.2|13773.2|13785.3|13773.3|13785.3|13773.3|13785.2|13773.2|5
1641315310000|2022-01-04 16:55:10|13786.5|13774.5|13787.7|13775.7|13787.7|13775.7|13786.5|13774.5|33
1641315320000|2022-01-04 16:55:20|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|1
1641315330000|2022-01-04 16:55:30|13787.4|13775.4|13787.5|13775.5|13787.5|13775.5|13787.4|13775.4|5
1641315340000|2022-01-04 16:55:40|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|6
1641315350000|2022-01-04 16:55:50|13786.3|13774.3|13787.5|13775.5|13787.5|13775.5|13786.3|13774.3|3
1641315360000|2022-01-04 16:56:00|13787.3|13775.3|13785|13773|13787.3|13775.3|13785|13773|8
1641315370000|2022-01-04 16:56:10|||||||||10
1641315380000|2022-01-04 16:56:20|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|3
1641315390000|2022-01-04 16:56:30|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|7
1641315410000|2022-01-04 16:56:50|13780|13768|13780|13768|13780|13768|13780|13768|6
1641315420000|2022-01-04 16:57:00|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|7
1641315430000|2022-01-04 16:57:10|13775.2|13763.2|13775|13763|13775.2|13763.2|13775|13763|5
1641315440000|2022-01-04 16:57:20|13775.1|13763.1|13775.1|13763.1|13775.1|13763.1|13775.1|13763.1|12
1641315460000|2022-01-04 16:57:40|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|1
1641315470000|2022-01-04 16:57:50|||||||||3
1641315480000|2022-01-04 16:58:00|13775.1|13763.1|13774.9|13762.9|13775.1|13763.1|13774.9|13762.9|2
1641315490000|2022-01-04 16:58:10|||||||||4
1641315500000|2022-01-04 16:58:20|||||||||3
1641315510000|2022-01-04 16:58:30|13775.1|13763.1|13779.9|13767.9|13779.9|13767.9|13775.1|13763.1|26
1641315520000|2022-01-04 16:58:40|13780.1|13768.1|13779.9|13767.9|13780.1|13768.1|13779.9|13767.9|4
1641315530000|2022-01-04 16:58:50|||||||||1
1641315540000|2022-01-04 16:59:00|13778.8|13766.8|13778.8|13766.8|13779.9|13767.9|13778.8|13766.8|10
1641315550000|2022-01-04 16:59:10|13778.7|13766.7|13779.9|13767.9|13779.9|13767.9|13778.7|13766.7|1
1641315560000|2022-01-04 16:59:20|13778.8|13766.8|13780.1|13768.1|13780.1|13768.1|13778.8|13766.8|4
1641315570000|2022-01-04 16:59:30|13777.9|13765.9|13777.8|13765.8|13777.9|13765.9|13777.8|13765.8|17
1641315580000|2022-01-04 16:59:40|13777.7|13765.7|13777.8|13765.8|13777.8|13765.8|13777.7|13765.7|2
1641315590000|2022-01-04 16:59:50|||||||||5
1641315600000|2022-01-04 17:00:00|13777.9|13765.9|13780.2|13768.2|13780.2|13768.2|13777.9|13765.9|9
1641315610000|2022-01-04 17:00:10|||||||||1
1641315620000|2022-01-04 17:00:20|13778.9|13766.9|13777.7|13765.7|13778.9|13766.9|13777.7|13765.7|18
1641315630000|2022-01-04 17:00:30|13776.6|13764.6|13777.7|13765.7|13777.7|13765.7|13776.6|13764.6|7
1641315640000|2022-01-04 17:00:40|||||||||1
1641315650000|2022-01-04 17:00:50|13777.6|13765.6|13777.7|13765.7|13777.8|13765.8|13777.6|13765.6|8
1641315660000|2022-01-04 17:01:00|13777.8|13765.8|13780.2|13768.2|13780.2|13768.2|13777.8|13765.8|3
1641315670000|2022-01-04 17:01:10|13780.1|13768.1|13777.8|13765.8|13780.1|13768.1|13777.8|13765.8|4
1641315680000|2022-01-04 17:01:20|13777.6|13765.6|13775.2|13763.2|13777.6|13765.6|13775.2|13763.2|6
1641315690000|2022-01-04 17:01:30|||||||||2
1641315700000|2022-01-04 17:01:40|13775.3|13763.3|13775.3|13763.3|13776.4|13764.4|13775.2|13763.2|18
1641315720000|2022-01-04 17:02:00|||||||||2
1641315730000|2022-01-04 17:02:10|||||||||2
1641315740000|2022-01-04 17:02:20|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|1
1641315760000|2022-01-04 17:02:40|13775.3|13763.3|13775.3|13763.3|13775.3|13763.3|13775.3|13763.3|15
1641315770000|2022-01-04 17:02:50|13777.8|13765.8|13775.3|13763.3|13777.8|13765.8|13775.3|13763.3|11
1641315780000|2022-01-04 17:03:00|||||||||3
1641315790000|2022-01-04 17:03:10|||||||||2
1641315800000|2022-01-04 17:03:20|||||||||5
1641315810000|2022-01-04 17:03:30|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|37
1641315820000|2022-01-04 17:03:40|||||||||1
1641315830000|2022-01-04 17:03:50|13770.3|13758.3|13770.2|13758.2|13770.3|13758.3|13770.2|13758.2|20
1641315840000|2022-01-04 17:04:00|13770.1|13758.1|13770.1|13758.1|13770.1|13758.1|13768.8|13756.8|13
1641315850000|2022-01-04 17:04:10|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|13767.7|13755.7|10
1641315860000|2022-01-04 17:04:20|13769|13757|13765.2|13753.2|13769|13757|13765.2|13753.2|27
1641315870000|2022-01-04 17:04:30|13762.6|13750.6|13751.8|13739.8|13762.7|13750.7|13750.6|13738.6|43
1641315880000|2022-01-04 17:04:40|13753|13741|13756.7|13744.7|13756.7|13744.7|13753|13741|15
1641315890000|2022-01-04 17:04:50|13757.8|13745.8|13755.6|13743.6|13758|13746|13755.6|13743.6|8
1641315900000|2022-01-04 17:05:00|13756.8|13744.8|13758|13746|13758|13746|13756.8|13744.8|22
1641315910000|2022-01-04 17:05:10|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13759.1|13747.1|56
1641315920000|2022-01-04 17:05:20|13762.6|13750.6|13762.7|13750.7|13762.7|13750.7|13761.5|13749.5|13
1641315930000|2022-01-04 17:05:30|||||||||1
1641315940000|2022-01-04 17:05:40|||||||||14
1641315950000|2022-01-04 17:05:50|||||||||4
1641315960000|2022-01-04 17:06:00|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|2
1641315970000|2022-01-04 17:06:10|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|3
1641315980000|2022-01-04 17:06:20|13757.7|13745.7|13756.6|13744.6|13757.7|13745.7|13756.6|13744.6|7
1641315990000|2022-01-04 17:06:30|13757.7|13745.7|13755.2|13743.2|13757.7|13745.7|13755.1|13743.1|4
1641316000000|2022-01-04 17:06:40|13755.1|13743.1|13754.1|13742.1|13755.1|13743.1|13754.1|13742.1|3
1641316010000|2022-01-04 17:06:50|13755.2|13743.2|13752.9|13740.9|13755.2|13743.2|13752.8|13740.8|5
1641316020000|2022-01-04 17:07:00|||||||||2
1641316030000|2022-01-04 17:07:10|||||||||6
1641316040000|2022-01-04 17:07:20|||||||||8
1641316050000|2022-01-04 17:07:30|13752.7|13740.7|13752.9|13740.9|13752.9|13740.9|13752.7|13740.7|10
1641316060000|2022-01-04 17:07:40|||||||||21
1641316070000|2022-01-04 17:07:50|13753.1|13741.1|13755.4|13743.4|13755.4|13743.4|13753.1|13741.1|31
1641316080000|2022-01-04 17:08:00|13755.5|13743.5|13757.9|13745.9|13757.9|13745.9|13755.4|13743.4|22
1641316090000|2022-01-04 17:08:10|13758.1|13746.1|13756.9|13744.9|13760.4|13748.4|13756.9|13744.9|12
1641316100000|2022-01-04 17:08:20|13756.7|13744.7|13753|13741|13756.7|13744.7|13753|13741|3
1641316110000|2022-01-04 17:08:30|13752.9|13740.9|13753|13741|13753|13741|13752.9|13740.9|7
1641316120000|2022-01-04 17:08:40|13754.2|13742.2|13753|13741|13754.2|13742.2|13753|13741|16
1641316130000|2022-01-04 17:08:50|13752.9|13740.9|13753|13741|13753|13741|13752.9|13740.9|5
1641316140000|2022-01-04 17:09:00|||||||||5
1641316150000|2022-01-04 17:09:10|13753.1|13741.1|13753|13741|13753.1|13741.1|13753|13741|3
1641316160000|2022-01-04 17:09:20|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753|13741|7
1641316170000|2022-01-04 17:09:30|||||||||1
1641316180000|2022-01-04 17:09:40|13753|13741|13753|13741|13753|13741|13753|13741|24
1641316190000|2022-01-04 17:09:50|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|9
1641316200000|2022-01-04 17:10:00|13750.6|13738.6|13750.5|13738.5|13750.6|13738.6|13750.5|13738.5|21
1641316210000|2022-01-04 17:10:10|||||||||1
1641316220000|2022-01-04 17:10:20|13750.6|13738.6|13753|13741|13753|13741|13750.6|13738.6|12
1641316230000|2022-01-04 17:10:30|||||||||12
1641316240000|2022-01-04 17:10:40|13755.4|13743.4|13755.5|13743.5|13755.5|13743.5|13755.4|13743.4|10
1641316250000|2022-01-04 17:10:50|||||||||8
1641316260000|2022-01-04 17:11:00|13755.6|13743.6|13758.1|13746.1|13758.1|13746.1|13755.6|13743.6|20
1641316270000|2022-01-04 17:11:10|||||||||13
1641316280000|2022-01-04 17:11:20|||||||||12
1641316290000|2022-01-04 17:11:30|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|17
1641316300000|2022-01-04 17:11:40|13765.6|13753.6|13768.1|13756.1|13768.1|13756.1|13765.6|13753.6|14
1641316310000|2022-01-04 17:11:50|13768|13756|13768.1|13756.1|13768.1|13756.1|13768|13756|2
1641316320000|2022-01-04 17:12:00|13768|13756|13770.5|13758.5|13770.5|13758.5|13768|13756|6
1641316330000|2022-01-04 17:12:10|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|14
1641316340000|2022-01-04 17:12:20|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|2
1641316350000|2022-01-04 17:12:30|||||||||2
1641316360000|2022-01-04 17:12:40|13770.5|13758.5|13768.1|13756.1|13770.5|13758.5|13768.1|13756.1|5
1641316370000|2022-01-04 17:12:50|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|8
1641316380000|2022-01-04 17:13:00|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|7
1641316390000|2022-01-04 17:13:10|13768|13756|13768.1|13756.1|13768.1|13756.1|13768|13756|4
1641316400000|2022-01-04 17:13:20|13768|13756|13768|13756|13768|13756|13768|13756|2
1641316410000|2022-01-04 17:13:30|13766.9|13754.9|13768.1|13756.1|13768.1|13756.1|13766.9|13754.9|4
1641316420000|2022-01-04 17:13:40|||||||||4
1641316430000|2022-01-04 17:13:50|13768|13756|13765.6|13753.6|13768.1|13756.1|13765.6|13753.6|11
1641316440000|2022-01-04 17:14:00|13765.5|13753.5|13763.1|13751.1|13765.6|13753.6|13763.1|13751.1|9
1641316450000|2022-01-04 17:14:10|13760.9|13748.9|13760.6|13748.6|13763.1|13751.1|13760.6|13748.6|19
1641316460000|2022-01-04 17:14:20|||||||||10
1641316470000|2022-01-04 17:14:30|13758.3|13746.3|13758.4|13746.4|13758.4|13746.4|13758.1|13746.1|14
1641316490000|2022-01-04 17:14:50|13758.3|13746.3|13755.9|13743.9|13758.3|13746.3|13755.9|13743.9|6
1641316500000|2022-01-04 17:15:00|13753.6|13741.6|13753.4|13741.4|13753.6|13741.6|13753.4|13741.4|16
1641316510000|2022-01-04 17:15:10|||||||||12
1641316520000|2022-01-04 17:15:20|13753.3|13741.3|13750.8|13738.8|13753.3|13741.3|13750.8|13738.8|11
1641316530000|2022-01-04 17:15:30|13750.9|13738.9|13753|13741|13753|13741|13750.6|13738.6|12
1641316540000|2022-01-04 17:15:40|13753.1|13741.1|13753|13741|13753.1|13741.1|13750.6|13738.6|4
1641316550000|2022-01-04 17:15:50|13753.1|13741.1|13753|13741|13753.1|13741.1|13753|13741|3
1641316560000|2022-01-04 17:16:00|13753.1|13741.1|13755.6|13743.6|13755.6|13743.6|13753.1|13741.1|10
1641316570000|2022-01-04 17:16:10|13755.7|13743.7|13756.9|13744.9|13757|13745|13755.7|13743.7|5
1641316580000|2022-01-04 17:16:20|13755.7|13743.7|13758|13746|13758|13746|13755.7|13743.7|8
1641316590000|2022-01-04 17:16:30|13756.9|13744.9|13755.7|13743.7|13758|13746|13755.7|13743.7|10
1641316600000|2022-01-04 17:16:40|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|11
1641316610000|2022-01-04 17:16:50|13752|13740|13748.4|13736.4|13752|13740|13748.4|13736.4|21
1641316620000|2022-01-04 17:17:00|13745.9|13733.9|13743.3|13731.3|13748.3|13736.3|13743.3|13731.3|43
1641316630000|2022-01-04 17:17:10|13744.6|13732.6|13745.9|13733.9|13747.1|13735.1|13744.6|13732.6|20
1641316640000|2022-01-04 17:17:20|||||||||4
1641316650000|2022-01-04 17:17:30|13747|13735|13748.3|13736.3|13748.3|13736.3|13745.9|13733.9|18
1641316660000|2022-01-04 17:17:40|||||||||2
1641316670000|2022-01-04 17:17:50|13747.2|13735.2|13743.5|13731.5|13747.2|13735.2|13743.5|13731.5|27
1641316680000|2022-01-04 17:18:00|13746.1|13734.1|13746|13734|13746.1|13734.1|13744.9|13732.9|17
1641316690000|2022-01-04 17:18:10|13745.9|13733.9|13743.6|13731.6|13746|13734|13743.6|13731.6|13
1641316700000|2022-01-04 17:18:20|||||||||7
1641316710000|2022-01-04 17:18:30|13746|13734|13746.1|13734.1|13746.1|13734.1|13746|13734|24
1641316720000|2022-01-04 17:18:40|13748.4|13736.4|13748.5|13736.5|13748.5|13736.5|13748.4|13736.4|12
1641316730000|2022-01-04 17:18:50|13748.4|13736.4|13748.5|13736.5|13748.5|13736.5|13748.4|13736.4|4
1641316740000|2022-01-04 17:19:00|13747.2|13735.2|13745.9|13733.9|13747.2|13735.2|13745.9|13733.9|5
1641316750000|2022-01-04 17:19:10|||||||||2
1641316760000|2022-01-04 17:19:20|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|7
1641316770000|2022-01-04 17:19:30|13748.3|13736.3|13748.4|13736.4|13748.4|13736.4|13748.3|13736.3|7
1641316780000|2022-01-04 17:19:40|13749.5|13737.5|13751|13739|13752.3|13740.3|13749.5|13737.5|13
1641316790000|2022-01-04 17:19:50|13751.2|13739.2|13752.4|13740.4|13753.5|13741.5|13751.2|13739.2|6
1641316800000|2022-01-04 17:20:00|13753.5|13741.5|13750.9|13738.9|13753.5|13741.5|13750.9|13738.9|8
1641316810000|2022-01-04 17:20:10|13750.8|13738.8|13750.8|13738.8|13750.9|13738.9|13750.8|13738.8|4
1641316820000|2022-01-04 17:20:20|13748.3|13736.3|13747.2|13735.2|13748.3|13736.3|13747.2|13735.2|65
1641316830000|2022-01-04 17:20:30|||||||||9
1641316840000|2022-01-04 17:20:40|13748.3|13736.3|13747.2|13735.2|13748.4|13736.4|13747.2|13735.2|3
1641316850000|2022-01-04 17:20:50|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|5
1641316860000|2022-01-04 17:21:00|||||||||1
1641316870000|2022-01-04 17:21:10|||||||||3
1641316890000|2022-01-04 17:21:30|13745.6|13733.6|13748.2|13736.2|13748.2|13736.2|13745.4|13733.4|33
1641316900000|2022-01-04 17:21:40|13749.3|13737.3|13750.8|13738.8|13750.9|13738.9|13749.3|13737.3|29
1641316910000|2022-01-04 17:21:50|13748.4|13736.4|13749.7|13737.7|13749.7|13737.7|13748.4|13736.4|14
1641316920000|2022-01-04 17:22:00|13750.8|13738.8|13750.9|13738.9|13750.9|13738.9|13749.6|13737.6|33
1641316930000|2022-01-04 17:22:10|||||||||1
1641316940000|2022-01-04 17:22:20|||||||||8
1641316950000|2022-01-04 17:22:30|13753.4|13741.4|13755.9|13743.9|13755.9|13743.9|13753.4|13741.4|21
1641316960000|2022-01-04 17:22:40|13758.4|13746.4|13758.4|13746.4|13760.9|13748.9|13758.4|13746.4|69
1641316970000|2022-01-04 17:22:50|13760.8|13748.8|13758.4|13746.4|13760.8|13748.8|13758.4|13746.4|9
1641316980000|2022-01-04 17:23:00|13760.9|13748.9|13756.2|13744.2|13760.9|13748.9|13756.2|13744.2|22
1641316990000|2022-01-04 17:23:10|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13
1641317000000|2022-01-04 17:23:20|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|9
1641317010000|2022-01-04 17:23:30|13752.3|13740.3|13751.1|13739.1|13752.3|13740.3|13750.9|13738.9|6
1641317020000|2022-01-04 17:23:40|13749.8|13737.8|13748.7|13736.7|13749.8|13737.8|13748.7|13736.7|14
1641317030000|2022-01-04 17:23:50|||||||||4
1641317040000|2022-01-04 17:24:00|13750.9|13738.9|13751.1|13739.1|13751.1|13739.1|13750.9|13738.9|13
1641317050000|2022-01-04 17:24:10|13749.8|13737.8|13749.9|13737.9|13749.9|13737.9|13749.8|13737.8|4
1641317060000|2022-01-04 17:24:20|13751.1|13739.1|13749.9|13737.9|13751.1|13739.1|13749.9|13737.9|0
1641317070000|2022-01-04 17:24:30|13751.1|13739.1|13751.2|13739.2|13751.2|13739.2|13751.1|13739.1|6
1641317080000|2022-01-04 17:24:40|13752.4|13740.4|13753.7|13741.7|13753.7|13741.7|13752.4|13740.4|9
1641317090000|2022-01-04 17:24:50|13754.9|13742.9|13756.2|13744.2|13756.2|13744.2|13754.9|13742.9|8
1641317100000|2022-01-04 17:25:00|13758.4|13746.4|13758.6|13746.6|13758.6|13746.6|13756.2|13744.2|16
1641317110000|2022-01-04 17:25:10|13758.4|13746.4|13756.2|13744.2|13758.6|13746.6|13756.2|13744.2|25
1641317130000|2022-01-04 17:25:30|13757.3|13745.3|13756.2|13744.2|13757.3|13745.3|13756.2|13744.2|18
1641317140000|2022-01-04 17:25:40|13757.3|13745.3|13756.2|13744.2|13757.3|13745.3|13756.2|13744.2|8
1641317150000|2022-01-04 17:25:50|13756.1|13744.1|13756|13744|13756.1|13744.1|13756|13744|13
1641317160000|2022-01-04 17:26:00|||||||||17
1641317170000|2022-01-04 17:26:10|13758.5|13746.5|13753.6|13741.6|13758.5|13746.5|13751.1|13739.1|38
1641317180000|2022-01-04 17:26:20|13752.4|13740.4|13748.7|13736.7|13752.4|13740.4|13748.7|13736.7|6
1641317190000|2022-01-04 17:26:30|13746.2|13734.2|13746|13734|13746.2|13734.2|13746|13734|17
1641317200000|2022-01-04 17:26:40|13746.1|13734.1|13743.7|13731.7|13746.1|13734.1|13743.7|13731.7|7
1641317210000|2022-01-04 17:26:50|13744.8|13732.8|13743.7|13731.7|13744.8|13732.8|13743.7|13731.7|22
1641317220000|2022-01-04 17:27:00|13744.8|13732.8|13743.7|13731.7|13744.8|13732.8|13743.7|13731.7|4
1641317230000|2022-01-04 17:27:10|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|53
1641317240000|2022-01-04 17:27:20|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13745|13733|17
1641317250000|2022-01-04 17:27:30|13745|13733|13743.7|13731.7|13745|13733|13743.7|13731.7|20
1641317260000|2022-01-04 17:27:40|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.1|13729.1|16
1641317270000|2022-01-04 17:27:50|13741.1|13729.1|13742.2|13730.2|13743.7|13731.7|13741.1|13729.1|23
1641317280000|2022-01-04 17:28:00|13741|13729|13743.5|13731.5|13743.5|13731.5|13741|13729|8
1641317290000|2022-01-04 17:28:10|13743.3|13731.3|13743.5|13731.5|13743.5|13731.5|13743.3|13731.3|2
1641317300000|2022-01-04 17:28:20|||||||||7
1641317310000|2022-01-04 17:28:30|||||||||1
1641317320000|2022-01-04 17:28:40|13743.6|13731.6|13743.5|13731.5|13743.6|13731.6|13743.5|13731.5|3
1641317330000|2022-01-04 17:28:50|||||||||15
1641317340000|2022-01-04 17:29:00|||||||||1
1641317350000|2022-01-04 17:29:10|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|13743.5|13731.5|2
1641317360000|2022-01-04 17:29:20|13743.5|13731.5|13741.1|13729.1|13743.5|13731.5|13741.1|13729.1|6
1641317370000|2022-01-04 17:29:30|||||||||4
1641317380000|2022-01-04 17:29:40|13741|13729|13741.1|13729.1|13741.1|13729.1|13741|13729|6
1641317390000|2022-01-04 17:29:50|13741|13729|13741|13729|13741|13729|13741|13729|1
1641317400000|2022-01-04 17:30:00|||||||||7
1641317410000|2022-01-04 17:30:10|13738.7|13726.7|13738.7|13726.7|13738.7|13726.7|13738.7|13726.7|13
1641317420000|2022-01-04 17:30:20|||||||||7
1641317430000|2022-01-04 17:30:30|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|8
1641317440000|2022-01-04 17:30:40|13738.6|13726.6|13738.7|13726.7|13738.7|13726.7|13738.6|13726.6|19
1641317450000|2022-01-04 17:30:50|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|5
1641317460000|2022-01-04 17:31:00|13738.7|13726.7|13741.1|13729.1|13741.1|13729.1|13738.7|13726.7|15
1641317470000|2022-01-04 17:31:10|13741|13729|13739.7|13727.7|13741|13729|13739.7|13727.7|7
1641317480000|2022-01-04 17:31:20|13738.6|13726.6|13741|13729|13741|13729|13738.6|13726.6|7
1641317490000|2022-01-04 17:31:30|||||||||3
1641317500000|2022-01-04 17:31:40|||||||||5
1641317510000|2022-01-04 17:31:50|||||||||2
1641317520000|2022-01-04 17:32:00|||||||||3
1641317530000|2022-01-04 17:32:10|||||||||1
1641317540000|2022-01-04 17:32:20|||||||||4
1641317550000|2022-01-04 17:32:30|||||||||5
1641317560000|2022-01-04 17:32:40|13740.9|13728.9|13740.8|13728.8|13741|13729|13740.8|13728.8|13
1641317570000|2022-01-04 17:32:50|13741|13729|13741|13729|13741|13729|13741|13729|2
1641317580000|2022-01-04 17:33:00|||||||||2
1641317590000|2022-01-04 17:33:10|13741.2|13729.2|13741.1|13729.1|13741.2|13729.2|13741.1|13729.1|5
1641317600000|2022-01-04 17:33:20|||||||||3
1641317610000|2022-01-04 17:33:30|||||||||5
1641317620000|2022-01-04 17:33:40|13741|13729|13741|13729|13741|13729|13741|13729|1
1641317630000|2022-01-04 17:33:50|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|17
1641317640000|2022-01-04 17:34:00|||||||||2
1641317650000|2022-01-04 17:34:10|13738.4|13726.4|13736|13724|13738.4|13726.4|13736|13724|11
1641317660000|2022-01-04 17:34:20|||||||||7
1641317670000|2022-01-04 17:34:30|13735.9|13723.9|13735.9|13723.9|13736|13724|13735.9|13723.9|12
1641317680000|2022-01-04 17:34:40|13736|13724|13737.3|13725.3|13738.5|13726.5|13736|13724|15
1641317690000|2022-01-04 17:34:50|13736.1|13724.1|13736|13724|13736.1|13724.1|13736|13724|7
1641317700000|2022-01-04 17:35:00|13737.1|13725.1|13736|13724|13737.1|13725.1|13736|13724|2
1641317710000|2022-01-04 17:35:10|13737.1|13725.1|13737.3|13725.3|13737.3|13725.3|13737.1|13725.1|13
1641317720000|2022-01-04 17:35:20|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|3
1641317730000|2022-01-04 17:35:30|13738.6|13726.6|13740|13728|13740|13728|13738.6|13726.6|17
1641317740000|2022-01-04 17:35:40|13741.1|13729.1|13743.8|13731.8|13743.8|13731.8|13741.1|13729.1|21
1641317750000|2022-01-04 17:35:50|13745|13733|13746.3|13734.3|13746.3|13734.3|13743.8|13731.8|9
1641317760000|2022-01-04 17:36:00|||||||||1
1641317770000|2022-01-04 17:36:10|||||||||2
1641317780000|2022-01-04 17:36:20|||||||||5
1641317790000|2022-01-04 17:36:30|||||||||17
1641317800000|2022-01-04 17:36:40|13745|13733|13743.8|13731.8|13746.1|13734.1|13743.8|13731.8|19
1641317810000|2022-01-04 17:36:50|13744.9|13732.9|13743.8|13731.8|13744.9|13732.9|13743.8|13731.8|6
1641317820000|2022-01-04 17:37:00|||||||||1
1641317830000|2022-01-04 17:37:10|13741.3|13729.3|13741|13729|13741.3|13729.3|13741|13729|11
1641317840000|2022-01-04 17:37:20|13738.4|13726.4|13738.4|13726.4|13738.4|13726.4|13738.4|13726.4|7
1641317850000|2022-01-04 17:37:30|13738.5|13726.5|13738.4|13726.4|13738.5|13726.5|13736|13724|12
1641317860000|2022-01-04 17:37:40|13738.5|13726.5|13740.8|13728.8|13740.8|13728.8|13738.5|13726.5|7
1641317870000|2022-01-04 17:37:50|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|1
1641317880000|2022-01-04 17:38:00|13740.8|13728.8|13740.8|13728.8|13740.9|13728.9|13740.8|13728.8|12
1641317890000|2022-01-04 17:38:10|||||||||3
1641317900000|2022-01-04 17:38:20|13741.9|13729.9|13742|13730|13742|13730|13741.9|13729.9|1
1641317910000|2022-01-04 17:38:30|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13743.2|13731.2|3
1641317920000|2022-01-04 17:38:40|13744.5|13732.5|13743.3|13731.3|13744.5|13732.5|13743.3|13731.3|3
1641317930000|2022-01-04 17:38:50|13745.8|13733.8|13748.3|13736.3|13748.3|13736.3|13745.8|13733.8|24
1641317940000|2022-01-04 17:39:00|13753.3|13741.3|13753.2|13741.2|13754.3|13742.3|13753.2|13741.2|14
1641317950000|2022-01-04 17:39:10|13753|13741|13753|13741|13753.2|13741.2|13753|13741|19
1641317960000|2022-01-04 17:39:20|13750.8|13738.8|13750.8|13738.8|13752|13740|13750.8|13738.8|11
1641317970000|2022-01-04 17:39:30|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|3
1641317980000|2022-01-04 17:39:40|||||||||2
1641317990000|2022-01-04 17:39:50|||||||||2
1641318000000|2022-01-04 17:40:00|13753.3|13741.3|13758.2|13746.2|13758.2|13746.2|13753.3|13741.3|13
1641318010000|2022-01-04 17:40:10|13758.4|13746.4|13760.7|13748.7|13760.7|13748.7|13758.4|13746.4|8
1641318020000|2022-01-04 17:40:20|13760.8|13748.8|13758.3|13746.3|13760.8|13748.8|13758.3|13746.3|8
1641318030000|2022-01-04 17:40:30|13759.5|13747.5|13760.7|13748.7|13760.8|13748.8|13759.5|13747.5|23
1641318040000|2022-01-04 17:40:40|13760.6|13748.6|13760.7|13748.7|13760.7|13748.7|13760.6|13748.6|17
1641318050000|2022-01-04 17:40:50|13760.6|13748.6|13760.6|13748.6|13760.8|13748.8|13760.6|13748.6|13
1641318060000|2022-01-04 17:41:00|||||||||10
1641318070000|2022-01-04 17:41:10|||||||||4
1641318080000|2022-01-04 17:41:20|13762.8|13750.8|13760.6|13748.6|13763.1|13751.1|13760.6|13748.6|13
1641318090000|2022-01-04 17:41:30|||||||||1
1641318100000|2022-01-04 17:41:40|13761.7|13749.7|13762.8|13750.8|13762.8|13750.8|13761.7|13749.7|3
1641318110000|2022-01-04 17:41:50|13762.9|13750.9|13765.3|13753.3|13765.3|13753.3|13762.9|13750.9|12
1641318120000|2022-01-04 17:42:00|13769.1|13757.1|13768.1|13756.1|13770.3|13758.3|13768.1|13756.1|26
1641318130000|2022-01-04 17:42:10|13767.9|13755.9|13762.9|13750.9|13767.9|13755.9|13762.9|13750.9|17
1641318140000|2022-01-04 17:42:20|13763.1|13751.1|13762.9|13750.9|13765.4|13753.4|13762.9|13750.9|20
1641318150000|2022-01-04 17:42:30|13764.3|13752.3|13766.7|13754.7|13767.8|13755.8|13763.1|13751.1|15
1641318160000|2022-01-04 17:42:40|13767.8|13755.8|13765.6|13753.6|13767.8|13755.8|13765.6|13753.6|5
1641318170000|2022-01-04 17:42:50|13764.3|13752.3|13763.1|13751.1|13764.3|13752.3|13763.1|13751.1|3
1641318180000|2022-01-04 17:43:00|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|2
1641318190000|2022-01-04 17:43:10|13763.1|13751.1|13760.3|13748.3|13763.1|13751.1|13760.2|13748.2|10
1641318200000|2022-01-04 17:43:20|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|2
1641318210000|2022-01-04 17:43:30|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13757.8|13745.8|3
1641318220000|2022-01-04 17:43:40|||||||||4
1641318230000|2022-01-04 17:43:50|||||||||6
1641318240000|2022-01-04 17:44:00|||||||||5
1641318250000|2022-01-04 17:44:10|13760.1|13748.1|13762.6|13750.6|13762.6|13750.6|13760.1|13748.1|18
1641318260000|2022-01-04 17:44:20|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|4
1641318270000|2022-01-04 17:44:30|||||||||2
1641318280000|2022-01-04 17:44:40|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|10
1641318290000|2022-01-04 17:44:50|13765.3|13753.3|13762.8|13750.8|13765.3|13753.3|13762.8|13750.8|4
1641318300000|2022-01-04 17:45:00|13763|13751|13765.2|13753.2|13765.2|13753.2|13763|13751|4
1641318310000|2022-01-04 17:45:10|13765.3|13753.3|13767.8|13755.8|13768|13756|13765.3|13753.3|3
1641318320000|2022-01-04 17:45:20|13770.2|13758.2|13770.3|13758.3|13770.3|13758.3|13770.2|13758.2|4
1641318330000|2022-01-04 17:45:30|13767.7|13755.7|13765.3|13753.3|13767.7|13755.7|13765.3|13753.3|11
1641318340000|2022-01-04 17:45:40|13763|13751|13762.8|13750.8|13763|13751|13762.8|13750.8|7
1641318350000|2022-01-04 17:45:50|13760.5|13748.5|13760.3|13748.3|13760.5|13748.5|13760.3|13748.3|3
1641318360000|2022-01-04 17:46:00|13760.2|13748.2|13760.2|13748.2|13760.3|13748.3|13760.2|13748.2|4
1641318370000|2022-01-04 17:46:10|13760.3|13748.3|13760.3|13748.3|13762.7|13750.7|13760.3|13748.3|33
1641318380000|2022-01-04 17:46:20|13760.2|13748.2|13765.4|13753.4|13765.4|13753.4|13760.2|13748.2|50
1641318390000|2022-01-04 17:46:30|13765.2|13753.2|13772.7|13760.7|13772.7|13760.7|13765.2|13753.2|22
1641318400000|2022-01-04 17:46:40|13772.9|13760.9|13783.7|13771.7|13784.9|13772.9|13772.7|13760.7|25
1641318410000|2022-01-04 17:46:50|13783.9|13771.9|13778.9|13766.9|13783.9|13771.9|13778.9|13766.9|36
1641318420000|2022-01-04 17:47:00|13779.1|13767.1|13782.5|13770.5|13782.6|13770.6|13779.1|13767.1|8
1641318430000|2022-01-04 17:47:10|13782.6|13770.6|13782.5|13770.5|13783.6|13771.6|13782.5|13770.5|11
1641318440000|2022-01-04 17:47:20|13783.6|13771.6|13782.5|13770.5|13783.6|13771.6|13782.5|13770.5|5
1641318450000|2022-01-04 17:47:30|13782.4|13770.4|13780|13768|13782.4|13770.4|13778.9|13766.9|3
1641318460000|2022-01-04 17:47:40|||||||||2
1641318470000|2022-01-04 17:47:50|13781.1|13769.1|13782.4|13770.4|13782.4|13770.4|13781.1|13769.1|8
1641318480000|2022-01-04 17:48:00|13782.3|13770.3|13777.5|13765.5|13782.5|13770.5|13777.5|13765.5|21
1641318490000|2022-01-04 17:48:10|13777.6|13765.6|13782.3|13770.3|13782.4|13770.4|13777.5|13765.5|18
1641318500000|2022-01-04 17:48:20|13782.4|13770.4|13784.9|13772.9|13784.9|13772.9|13780|13768|11
1641318510000|2022-01-04 17:48:30|13782.5|13770.5|13782.3|13770.3|13784.8|13772.8|13782.3|13770.3|15
1641318520000|2022-01-04 17:48:40|13784.5|13772.5|13789.6|13777.6|13789.6|13777.6|13784.5|13772.5|43
1641318530000|2022-01-04 17:48:50|13790.6|13778.6|13798.1|13786.1|13798.1|13786.1|13790.6|13778.6|10
1641318540000|2022-01-04 17:49:00|13797|13785|13799.4|13787.4|13799.4|13787.4|13797|13785|2
1641318550000|2022-01-04 17:49:10|13797.1|13785.1|13797|13785|13798.3|13786.3|13796.9|13784.9|23
1641318560000|2022-01-04 17:49:20|13795.9|13783.9|13794.6|13782.6|13797.1|13785.1|13794.6|13782.6|3
1641318570000|2022-01-04 17:49:30|13794.8|13782.8|13797.3|13785.3|13797.3|13785.3|13794.8|13782.8|14
1641318580000|2022-01-04 17:49:40|13792.7|13780.7|13789.8|13777.8|13792.7|13780.7|13789.8|13777.8|23
1641318590000|2022-01-04 17:49:50|13792.1|13780.1|13797.1|13785.1|13797.3|13785.3|13792.1|13780.1|21
1641318600000|2022-01-04 17:50:00|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|4
1641318610000|2022-01-04 17:50:10|13797.1|13785.1|13794.8|13782.8|13797.1|13785.1|13794.8|13782.8|6
1641318620000|2022-01-04 17:50:20|13794.6|13782.6|13797.1|13785.1|13797.1|13785.1|13794.6|13782.6|8
1641318640000|2022-01-04 17:50:40|13799.6|13787.6|13799.5|13787.5|13799.6|13787.6|13799.5|13787.5|7
1641318650000|2022-01-04 17:50:50|13802|13790|13799.8|13787.8|13802|13790|13799.5|13787.5|21
1641318660000|2022-01-04 17:51:00|13799.5|13787.5|13802|13790|13802|13790|13799.5|13787.5|6
1641318670000|2022-01-04 17:51:10|13804.4|13792.4|13802|13790|13804.4|13792.4|13800.9|13788.9|32
1641318680000|2022-01-04 17:51:20|13801.9|13789.9|13802|13790|13802|13790|13799.5|13787.5|12
1641318690000|2022-01-04 17:51:30|13804.5|13792.5|13809.5|13797.5|13809.7|13797.7|13804.5|13792.5|10
1641318700000|2022-01-04 17:51:40|||||||||1
1641318710000|2022-01-04 17:51:50|13808.4|13796.4|13812|13800|13812|13800|13808.4|13796.4|9
1641318720000|2022-01-04 17:52:00|13814.4|13802.4|13809.7|13797.7|13814.4|13802.4|13809.7|13797.7|15
1641318730000|2022-01-04 17:52:10|13810.9|13798.9|13803.4|13791.4|13810.9|13798.9|13802.3|13790.3|16
1641318740000|2022-01-04 17:52:20|13803.3|13791.3|13805.9|13793.9|13805.9|13793.9|13803.3|13791.3|11
1641318750000|2022-01-04 17:52:30|13807.2|13795.2|13805.9|13793.9|13807.2|13795.2|13805.9|13793.9|6
1641318760000|2022-01-04 17:52:40|13804.7|13792.7|13805.8|13793.8|13805.8|13793.8|13804.7|13792.7|8
1641318770000|2022-01-04 17:52:50|13807|13795|13804.5|13792.5|13807|13795|13804.5|13792.5|10
1641318780000|2022-01-04 17:53:00|13805.8|13793.8|13805.8|13793.8|13805.8|13793.8|13805.8|13793.8|5
1641318790000|2022-01-04 17:53:10|13804.7|13792.7|13804.5|13792.5|13804.7|13792.7|13804.5|13792.5|3
1641318800000|2022-01-04 17:53:20|13802|13790|13802|13790|13802|13790|13802|13790|10
1641318810000|2022-01-04 17:53:30|13797.2|13785.2|13797|13785|13797.2|13785.2|13796.9|13784.9|20
1641318820000|2022-01-04 17:53:40|13797.2|13785.2|13800.8|13788.8|13800.8|13788.8|13797|13785|6
1641318830000|2022-01-04 17:53:50|13800.9|13788.9|13800.9|13788.9|13802.2|13790.2|13799.5|13787.5|4
1641318840000|2022-01-04 17:54:00|13802|13790|13803.4|13791.4|13804.5|13792.5|13802|13790|6
1641318850000|2022-01-04 17:54:10|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|5
1641318860000|2022-01-04 17:54:20|13804.7|13792.7|13804.5|13792.5|13804.7|13792.7|13804.5|13792.5|0
1641318870000|2022-01-04 17:54:30|13804.4|13792.4|13799.7|13787.7|13804.4|13792.4|13799.7|13787.7|15
1641318880000|2022-01-04 17:54:40|13797.3|13785.3|13792.4|13780.4|13797.3|13785.3|13792.4|13780.4|33
1641318890000|2022-01-04 17:54:50|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|3
1641318900000|2022-01-04 17:55:00|13792.4|13780.4|13792.3|13780.3|13794.8|13782.8|13792.3|13780.3|18
1641318910000|2022-01-04 17:55:10|13792.2|13780.2|13787.3|13775.3|13792.2|13780.2|13787.3|13775.3|10
1641318920000|2022-01-04 17:55:20|13789.8|13777.8|13789.6|13777.6|13792.1|13780.1|13788.4|13776.4|18
1641318930000|2022-01-04 17:55:30|||||||||3
1641318940000|2022-01-04 17:55:40|13789.4|13777.4|13789.6|13777.6|13789.6|13777.6|13789.4|13777.4|1
1641318950000|2022-01-04 17:55:50|||||||||4
1641318960000|2022-01-04 17:56:00|13790.9|13778.9|13792.1|13780.1|13792.1|13780.1|13790.9|13778.9|8
1641318970000|2022-01-04 17:56:10|13792.2|13780.2|13789.7|13777.7|13792.3|13780.3|13789.7|13777.7|13
1641318980000|2022-01-04 17:56:20|13789.8|13777.8|13794.6|13782.6|13794.6|13782.6|13789.8|13777.8|4
1641318990000|2022-01-04 17:56:30|13792.2|13780.2|13789.8|13777.8|13792.2|13780.2|13789.8|13777.8|12
1641319000000|2022-01-04 17:56:40|13789.7|13777.7|13792.1|13780.1|13792.1|13780.1|13788.6|13776.6|12
1641319010000|2022-01-04 17:56:50|13793.2|13781.2|13792.1|13780.1|13793.2|13781.2|13792.1|13780.1|3
1641319020000|2022-01-04 17:57:00|13794.6|13782.6|13795.8|13783.8|13797.1|13785.1|13794.6|13782.6|23
1641319030000|2022-01-04 17:57:10|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|0
1641319040000|2022-01-04 17:57:20|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|2
1641319050000|2022-01-04 17:57:30|13792.1|13780.1|13789.6|13777.6|13792.1|13780.1|13789.6|13777.6|9
1641319060000|2022-01-04 17:57:40|||||||||6
1641319070000|2022-01-04 17:57:50|||||||||6
1641319080000|2022-01-04 17:58:00|13789.7|13777.7|13791.9|13779.9|13791.9|13779.9|13789.7|13777.7|5
1641319090000|2022-01-04 17:58:10|13792.1|13780.1|13794.6|13782.6|13794.6|13782.6|13792.1|13780.1|15
1641319100000|2022-01-04 17:58:20|13792.3|13780.3|13793.4|13781.4|13793.4|13781.4|13792.2|13780.2|6
1641319110000|2022-01-04 17:58:30|13794.6|13782.6|13789.7|13777.7|13794.6|13782.6|13789.7|13777.7|6
1641319120000|2022-01-04 17:58:40|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|6
1641319130000|2022-01-04 17:58:50|13793.2|13781.2|13794.6|13782.6|13794.6|13782.6|13793.2|13781.2|10
1641319140000|2022-01-04 17:59:00|13797.2|13785.2|13797.2|13785.2|13798.3|13786.3|13797.2|13785.2|13
1641319150000|2022-01-04 17:59:10|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|4
1641319160000|2022-01-04 17:59:20|13797.2|13785.2|13797.1|13785.1|13797.2|13785.2|13797.1|13785.1|5
1641319170000|2022-01-04 17:59:30|13795.9|13783.9|13795.9|13783.9|13797.1|13785.1|13795.8|13783.8|8
1641319180000|2022-01-04 17:59:40|13796|13784|13794.6|13782.6|13796|13784|13794.6|13782.6|1
1641319190000|2022-01-04 17:59:50|13795.7|13783.7|13796|13784|13796|13784|13795.7|13783.7|8
1641319200000|2022-01-04 18:00:00|13797.1|13785.1|13797.2|13785.2|13797.2|13785.2|13797.1|13785.1|8
1641319220000|2022-01-04 18:00:20|||||||||8
1641319230000|2022-01-04 18:00:30|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|20
1641319240000|2022-01-04 18:00:40|13796|13784|13796|13784|13796|13784|13795.8|13783.8|4
1641319250000|2022-01-04 18:00:50|13797.1|13785.1|13797.2|13785.2|13797.2|13785.2|13796|13784|5
1641319260000|2022-01-04 18:01:00|13797.1|13785.1|13799.7|13787.7|13799.7|13787.7|13797.1|13785.1|7
1641319280000|2022-01-04 18:01:20|13800|13788|13799.8|13787.8|13802.2|13790.2|13799.8|13787.8|29
1641319290000|2022-01-04 18:01:30|13801|13789|13801|13789|13801|13789|13799.8|13787.8|5
1641319300000|2022-01-04 18:01:40|13802.1|13790.1|13796|13784|13802.1|13790.1|13794.7|13782.7|25
1641319310000|2022-01-04 18:01:50|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|1
1641319320000|2022-01-04 18:02:00|13796.1|13784.1|13797.2|13785.2|13797.2|13785.2|13796.1|13784.1|3
1641319330000|2022-01-04 18:02:10|||||||||2
1641319340000|2022-01-04 18:02:20|||||||||1
1641319350000|2022-01-04 18:02:30|13797.1|13785.1|13797.2|13785.2|13797.2|13785.2|13794.8|13782.8|3
1641319360000|2022-01-04 18:02:40|||||||||3
1641319370000|2022-01-04 18:02:50|13796.1|13784.1|13797.2|13785.2|13797.2|13785.2|13796.1|13784.1|7
1641319380000|2022-01-04 18:03:00|13799.6|13787.6|13799.7|13787.7|13799.7|13787.7|13799.6|13787.6|6
1641319390000|2022-01-04 18:03:10|||||||||2
1641319400000|2022-01-04 18:03:20|||||||||3
1641319410000|2022-01-04 18:03:30|13799.6|13787.6|13804.6|13792.6|13804.6|13792.6|13799.6|13787.6|19
1641319430000|2022-01-04 18:03:50|||||||||9
1641319450000|2022-01-04 18:04:10|||||||||1
1641319460000|2022-01-04 18:04:20|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|0
1641319470000|2022-01-04 18:04:30|||||||||13
1641319480000|2022-01-04 18:04:40|||||||||3
1641319490000|2022-01-04 18:04:50|13803.5|13791.5|13807.2|13795.2|13807.2|13795.2|13802.4|13790.4|9
1641319500000|2022-01-04 18:05:00|13807.4|13795.4|13807.4|13795.4|13809.7|13797.7|13807.4|13795.4|11
1641319510000|2022-01-04 18:05:10|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|4
1641319520000|2022-01-04 18:05:20|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|2
1641319530000|2022-01-04 18:05:30|13808.5|13796.5|13809.6|13797.6|13809.6|13797.6|13808.5|13796.5|6
1641319540000|2022-01-04 18:05:40|13810.9|13798.9|13810.7|13798.7|13811|13799|13810.7|13798.7|10
1641319550000|2022-01-04 18:05:50|13811.9|13799.9|13812|13800|13812.1|13800.1|13809.6|13797.6|14
1641319560000|2022-01-04 18:06:00|13812.1|13800.1|13812.2|13800.2|13812.2|13800.2|13812.1|13800.1|15
1641319570000|2022-01-04 18:06:10|13814.5|13802.5|13814.7|13802.7|13814.7|13802.7|13814.5|13802.5|9
1641319590000|2022-01-04 18:06:30|||||||||2
1641319600000|2022-01-04 18:06:40|||||||||2
1641319610000|2022-01-04 18:06:50|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|27
1641319620000|2022-01-04 18:07:00|13819.5|13807.5|13814.6|13802.6|13819.6|13807.6|13814.6|13802.6|25
1641319630000|2022-01-04 18:07:10|||||||||2
1641319640000|2022-01-04 18:07:20|13814.5|13802.5|13809.6|13797.6|13814.5|13802.5|13809.5|13797.5|9
1641319650000|2022-01-04 18:07:30|13812|13800|13812|13800|13812|13800|13812|13800|9
1641319660000|2022-01-04 18:07:40|13811.9|13799.9|13809.6|13797.6|13811.9|13799.9|13809.6|13797.6|0
1641319670000|2022-01-04 18:07:50|13809.7|13797.7|13810.9|13798.9|13812|13800|13809.6|13797.6|7
1641319680000|2022-01-04 18:08:00|13812|13800|13814.5|13802.5|13814.5|13802.5|13812|13800|6
1641319690000|2022-01-04 18:08:10|13812.3|13800.3|13815.9|13803.9|13815.9|13803.9|13812.1|13800.1|9
1641319700000|2022-01-04 18:08:20|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.5|13802.5|0
1641319710000|2022-01-04 18:08:30|13814.5|13802.5|13814.6|13802.6|13814.6|13802.6|13814.5|13802.5|2
1641319720000|2022-01-04 18:08:40|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|4
1641319730000|2022-01-04 18:08:50|13817|13805|13818.3|13806.3|13818.3|13806.3|13817|13805|5
1641319740000|2022-01-04 18:09:00|13819.5|13807.5|13817|13805|13819.5|13807.5|13814.6|13802.6|12
1641319750000|2022-01-04 18:09:10|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|11
1641319760000|2022-01-04 18:09:20|||||||||3
1641319770000|2022-01-04 18:09:30|13819.8|13807.8|13824.4|13812.4|13824.4|13812.4|13819.6|13807.6|22
1641319780000|2022-01-04 18:09:40|13823.1|13811.1|13819.5|13807.5|13823.1|13811.1|13819.5|13807.5|23
1641319790000|2022-01-04 18:09:50|13818.3|13806.3|13820.8|13808.8|13820.8|13808.8|13817|13805|5
1641319800000|2022-01-04 18:10:00|13819.6|13807.6|13822|13810|13822.1|13810.1|13819.6|13807.6|4
1641319810000|2022-01-04 18:10:10|13822.1|13810.1|13824.4|13812.4|13824.4|13812.4|13822.1|13810.1|5
1641319820000|2022-01-04 18:10:20|13824.5|13812.5|13824.5|13812.5|13824.5|13812.5|13824.5|13812.5|0
1641319830000|2022-01-04 18:10:30|13827|13815|13824.5|13812.5|13827|13815|13824.5|13812.5|13
1641319840000|2022-01-04 18:10:40|13824.6|13812.6|13824.6|13812.6|13826.9|13814.9|13824.6|13812.6|16
1641319850000|2022-01-04 18:10:50|13821.9|13809.9|13820.8|13808.8|13821.9|13809.9|13819.6|13807.6|4
1641319860000|2022-01-04 18:11:00|13822.1|13810.1|13824.5|13812.5|13824.5|13812.5|13819.4|13807.4|16
1641319870000|2022-01-04 18:11:10|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|8
1641319880000|2022-01-04 18:11:20|13822.1|13810.1|13822|13810|13824.4|13812.4|13822|13810|11
1641319890000|2022-01-04 18:11:30|13824.4|13812.4|13823.3|13811.3|13824.4|13812.4|13823.3|13811.3|7
1641319900000|2022-01-04 18:11:40|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|20
1641319910000|2022-01-04 18:11:50|13819.9|13807.9|13819.7|13807.7|13819.9|13807.9|13819.7|13807.7|7
1641319920000|2022-01-04 18:12:00|13820.8|13808.8|13819.7|13807.7|13822.2|13810.2|13819.5|13807.5|4
1641319930000|2022-01-04 18:12:10|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|1
1641319940000|2022-01-04 18:12:20|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|1
1641319950000|2022-01-04 18:12:30|||||||||5
1641319960000|2022-01-04 18:12:40|13820.8|13808.8|13820.8|13808.8|13822|13810|13820.8|13808.8|3
1641319970000|2022-01-04 18:12:50|13821.9|13809.9|13820.9|13808.9|13822|13810|13820.9|13808.9|7
1641319980000|2022-01-04 18:13:00|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|8
1641319990000|2022-01-04 18:13:10|||||||||1
1641320000000|2022-01-04 18:13:20|13819.8|13807.8|13822.2|13810.2|13823.3|13811.3|13819.8|13807.8|14
1641320010000|2022-01-04 18:13:30|13823.4|13811.4|13819.8|13807.8|13823.4|13811.4|13819.8|13807.8|19
1641320020000|2022-01-04 18:13:40|13819.9|13807.9|13823.5|13811.5|13823.5|13811.5|13819.8|13807.8|7
1641320030000|2022-01-04 18:13:50|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|2
1641320040000|2022-01-04 18:14:00|13824.4|13812.4|13823.3|13811.3|13824.5|13812.5|13822.2|13810.2|12
1641320050000|2022-01-04 18:14:10|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|1
1641320060000|2022-01-04 18:14:20|13822.3|13810.3|13824.8|13812.8|13824.8|13812.8|13822.2|13810.2|3
1641320070000|2022-01-04 18:14:30|13824.7|13812.7|13827.2|13815.2|13827.2|13815.2|13824.7|13812.7|10
1641320080000|2022-01-04 18:14:40|||||||||1
1641320090000|2022-01-04 18:14:50|13829.8|13817.8|13827.4|13815.4|13829.9|13817.9|13827.4|13815.4|11
1641320100000|2022-01-04 18:15:00|13824.9|13812.9|13824.9|13812.9|13829.9|13817.9|13824.9|13812.9|9
1641320110000|2022-01-04 18:15:10|||||||||3
1641320120000|2022-01-04 18:15:20|||||||||11
1641320130000|2022-01-04 18:15:30|13826|13814|13826|13814|13826|13814|13826|13814|13
1641320140000|2022-01-04 18:15:40|13827.2|13815.2|13824.9|13812.9|13827.2|13815.2|13824.9|13812.9|6
1641320150000|2022-01-04 18:15:50|13824.8|13812.8|13824.9|13812.9|13824.9|13812.9|13823.5|13811.5|2
1641320160000|2022-01-04 18:16:00|13827.3|13815.3|13824.9|13812.9|13827.3|13815.3|13824.9|13812.9|16
1641320170000|2022-01-04 18:16:10|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|13826.1|13814.1|2
1641320180000|2022-01-04 18:16:20|13827.3|13815.3|13826.2|13814.2|13827.4|13815.4|13824.9|13812.9|19
1641320190000|2022-01-04 18:16:30|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|13824.9|13812.9|3
1641320200000|2022-01-04 18:16:40|||||||||1
1641320210000|2022-01-04 18:16:50|13826.2|13814.2|13825|13813|13826.2|13814.2|13825|13813|8
1641320220000|2022-01-04 18:17:00|13826.2|13814.2|13824.9|13812.9|13826.2|13814.2|13824.9|13812.9|0
1641320230000|2022-01-04 18:17:10|||||||||3
1641320240000|2022-01-04 18:17:20|13824.8|13812.8|13824.9|13812.9|13824.9|13812.9|13824.8|13812.8|1
1641320250000|2022-01-04 18:17:30|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|7
1641320260000|2022-01-04 18:17:40|13826.2|13814.2|13823.8|13811.8|13826.2|13814.2|13819.8|13807.8|39
1641320270000|2022-01-04 18:17:50|13823.7|13811.7|13827.6|13815.6|13827.6|13815.6|13823.7|13811.7|6
1641320280000|2022-01-04 18:18:00|13828.8|13816.8|13830.3|13818.3|13830.3|13818.3|13828.8|13816.8|19
1641320290000|2022-01-04 18:18:10|13832.8|13820.8|13838.7|13826.7|13839.9|13827.9|13832.8|13820.8|69
1641320300000|2022-01-04 18:18:20|13839.9|13827.9|13844.9|13832.9|13844.9|13832.9|13839.9|13827.9|45
1641320310000|2022-01-04 18:18:30|13849.8|13837.8|13852.4|13840.4|13852.4|13840.4|13848.7|13836.7|47
1641320320000|2022-01-04 18:18:40|13852.6|13840.6|13856.3|13844.3|13860.1|13848.1|13852.6|13840.6|116
1641320330000|2022-01-04 18:18:50|13852.6|13840.6|13855.1|13843.1|13855.1|13843.1|13849.9|13837.9|26
1641320340000|2022-01-04 18:19:00|13855.3|13843.3|13855.1|13843.1|13857.6|13845.6|13855.1|13843.1|6
1641320350000|2022-01-04 18:19:10|13856.2|13844.2|13856.3|13844.3|13859.9|13847.9|13856.2|13844.2|28
1641320360000|2022-01-04 18:19:20|13854.9|13842.9|13855.1|13843.1|13855.1|13843.1|13853.8|13841.8|5
1641320370000|2022-01-04 18:19:30|13856.3|13844.3|13853.8|13841.8|13857.4|13845.4|13853.8|13841.8|20
1641320380000|2022-01-04 18:19:40|13855.1|13843.1|13855.1|13843.1|13856.1|13844.1|13853.8|13841.8|11
1641320390000|2022-01-04 18:19:50|13854.9|13842.9|13857.3|13845.3|13857.3|13845.3|13854.9|13842.9|3
1641320400000|2022-01-04 18:20:00|13857.4|13845.4|13857.4|13845.4|13857.6|13845.6|13854.9|13842.9|24
1641320410000|2022-01-04 18:20:10|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|6
1641320420000|2022-01-04 18:20:20|13856|13844|13856|13844|13856|13844|13856|13844|13
1641320430000|2022-01-04 18:20:30|13857.1|13845.1|13857.2|13845.2|13857.2|13845.2|13857.1|13845.1|1
1641320440000|2022-01-04 18:20:40|13854.8|13842.8|13857.1|13845.1|13857.2|13845.2|13854.8|13842.8|8
1641320450000|2022-01-04 18:20:50|13856|13844|13852.2|13840.2|13856|13844|13851|13839|8
1641320460000|2022-01-04 18:21:00|13854.7|13842.7|13854.8|13842.8|13854.8|13842.8|13854.7|13842.7|10
1641320470000|2022-01-04 18:21:10|13854.7|13842.7|13857.2|13845.2|13857.3|13845.3|13854.7|13842.7|14
1641320480000|2022-01-04 18:21:20|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|1
1641320490000|2022-01-04 18:21:30|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|13852.2|13840.2|35
1641320500000|2022-01-04 18:21:40|13853.3|13841.3|13849.8|13837.8|13854.5|13842.5|13849.8|13837.8|10
1641320510000|2022-01-04 18:21:50|13850|13838|13853.6|13841.6|13853.6|13841.6|13850|13838|7
1641320520000|2022-01-04 18:22:00|13854.7|13842.7|13852.3|13840.3|13854.8|13842.8|13852.3|13840.3|7
1641320530000|2022-01-04 18:22:10|13852.2|13840.2|13852.1|13840.1|13852.2|13840.2|13852.1|13840.1|11
1641320540000|2022-01-04 18:22:20|13849.7|13837.7|13852.3|13840.3|13852.3|13840.3|13849.7|13837.7|26
1641320550000|2022-01-04 18:22:30|13854.6|13842.6|13854.7|13842.7|13854.7|13842.7|13854.6|13842.6|1
1641320560000|2022-01-04 18:22:40|13854.6|13842.6|13854.7|13842.7|13854.7|13842.7|13852.2|13840.2|11
1641320570000|2022-01-04 18:22:50|13854.6|13842.6|13854.7|13842.7|13854.7|13842.7|13854.6|13842.6|5
1641320580000|2022-01-04 18:23:00|13854.6|13842.6|13854.7|13842.7|13854.7|13842.7|13854.6|13842.6|6
1641320590000|2022-01-04 18:23:10|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|1
1641320600000|2022-01-04 18:23:20|13852.1|13840.1|13852.5|13840.5|13852.5|13840.5|13850.2|13838.2|12
1641320610000|2022-01-04 18:23:30|13850.2|13838.2|13852.8|13840.8|13852.8|13840.8|13847.7|13835.7|56
1641320620000|2022-01-04 18:23:40|13851.3|13839.3|13851.3|13839.3|13851.3|13839.3|13851.3|13839.3|5
1641320630000|2022-01-04 18:23:50|||||||||6
1641320640000|2022-01-04 18:24:00|13851.5|13839.5|13852.7|13840.7|13852.7|13840.7|13851.5|13839.5|1
1641320650000|2022-01-04 18:24:10|13852.6|13840.6|13852.8|13840.8|13852.8|13840.8|13852.6|13840.6|6
1641320660000|2022-01-04 18:24:20|13850.2|13838.2|13850.3|13838.3|13850.3|13838.3|13850.2|13838.2|8
1641320670000|2022-01-04 18:24:30|13852.6|13840.6|13856.3|13844.3|13857.6|13845.6|13852.3|13840.3|28
1641320680000|2022-01-04 18:24:40|13856.5|13844.5|13857.6|13845.6|13857.6|13845.6|13856.3|13844.3|9
1641320690000|2022-01-04 18:24:50|13857.7|13845.7|13861.3|13849.3|13861.3|13849.3|13857.7|13845.7|3
1641320700000|2022-01-04 18:25:00|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|1
1641320710000|2022-01-04 18:25:10|13867.5|13855.5|13869.9|13857.9|13869.9|13857.9|13867.5|13855.5|53
1641320720000|2022-01-04 18:25:20|13872.4|13860.4|13870|13858|13872.5|13860.5|13870|13858|8
1641320730000|2022-01-04 18:25:30|13869.9|13857.9|13862.4|13850.4|13869.9|13857.9|13862.4|13850.4|48
1641320740000|2022-01-04 18:25:40|13861.1|13849.1|13860|13848|13861.1|13849.1|13857.4|13845.4|20
1641320750000|2022-01-04 18:25:50|13859.9|13847.9|13862.2|13850.2|13864.9|13852.9|13859.9|13847.9|15
1641320760000|2022-01-04 18:26:00|13862.4|13850.4|13862.2|13850.2|13863.5|13851.5|13862.2|13850.2|4
1641320770000|2022-01-04 18:26:10|13862.1|13850.1|13864.9|13852.9|13864.9|13852.9|13862.1|13850.1|10
1641320780000|2022-01-04 18:26:20|13866.2|13854.2|13862.2|13850.2|13867.4|13855.4|13862.2|13850.2|31
1641320790000|2022-01-04 18:26:30|13861|13849|13861|13849|13861|13849|13859.9|13847.9|10
1641320800000|2022-01-04 18:26:40|13862.1|13850.1|13861|13849|13862.1|13850.1|13861|13849|2
1641320810000|2022-01-04 18:26:50|13862.1|13850.1|13863.4|13851.4|13863.4|13851.4|13859.9|13847.9|8
1641320820000|2022-01-04 18:27:00|13863.5|13851.5|13867.2|13855.2|13867.2|13855.2|13862.1|13850.1|9
1641320830000|2022-01-04 18:27:10|13864.6|13852.6|13862.2|13850.2|13864.6|13852.6|13862.2|13850.2|14
1641320840000|2022-01-04 18:27:20|13862.4|13850.4|13859.6|13847.6|13862.4|13850.4|13859.6|13847.6|16
1641320850000|2022-01-04 18:27:30|||||||||34
1641320860000|2022-01-04 18:27:40|13863.4|13851.4|13862.1|13850.1|13863.4|13851.4|13862.1|13850.1|16
1641320870000|2022-01-04 18:27:50|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|8
1641320880000|2022-01-04 18:28:00|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|5
1641320890000|2022-01-04 18:28:10|13858.4|13846.4|13859.6|13847.6|13859.6|13847.6|13858.4|13846.4|6
1641320900000|2022-01-04 18:28:20|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.1|13845.1|4
1641320910000|2022-01-04 18:28:30|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|19
1641320920000|2022-01-04 18:28:40|13857.3|13845.3|13857.1|13845.1|13857.3|13845.3|13857.1|13845.1|14
1641320930000|2022-01-04 18:28:50|13859.6|13847.6|13859.8|13847.8|13859.8|13847.8|13859.6|13847.6|11
1641320940000|2022-01-04 18:29:00|13860.9|13848.9|13862.1|13850.1|13862.1|13850.1|13860.9|13848.9|18
1641320950000|2022-01-04 18:29:10|13862.3|13850.3|13862.3|13850.3|13862.3|13850.3|13862.3|13850.3|0
1641320960000|2022-01-04 18:29:20|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|13862.3|13850.3|10
1641320970000|2022-01-04 18:29:30|13864.6|13852.6|13862.3|13850.3|13864.8|13852.8|13862.3|13850.3|15
1641320980000|2022-01-04 18:29:40|13862.1|13850.1|13854.8|13842.8|13862.1|13850.1|13854.6|13842.6|15
1641320990000|2022-01-04 18:29:50|13856.1|13844.1|13862.3|13850.3|13862.3|13850.3|13856.1|13844.1|12
1641321000000|2022-01-04 18:30:00|13863.4|13851.4|13862.3|13850.3|13863.4|13851.4|13862.1|13850.1|10
1641321010000|2022-01-04 18:30:10|13860.9|13848.9|13859.8|13847.8|13860.9|13848.9|13859.8|13847.8|3
1641321020000|2022-01-04 18:30:20|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|5
1641321030000|2022-01-04 18:30:30|13862|13850|13859.8|13847.8|13862|13850|13859.8|13847.8|6
1641321040000|2022-01-04 18:30:40|||||||||3
1641321050000|2022-01-04 18:30:50|13859.6|13847.6|13858.5|13846.5|13859.8|13847.8|13858.5|13846.5|15
1641321060000|2022-01-04 18:31:00|13858.4|13846.4|13862.1|13850.1|13862.1|13850.1|13857.3|13845.3|20
1641321070000|2022-01-04 18:31:10|13863.4|13851.4|13861|13849|13863.4|13851.4|13861|13849|16
1641321080000|2022-01-04 18:31:20|13860.9|13848.9|13859.6|13847.6|13862.1|13850.1|13859.6|13847.6|17
1641321090000|2022-01-04 18:31:30|13858.3|13846.3|13858.4|13846.4|13858.4|13846.4|13858.3|13846.3|0
1641321100000|2022-01-04 18:31:40|13857.3|13845.3|13859.6|13847.6|13859.6|13847.6|13857.3|13845.3|7
1641321110000|2022-01-04 18:31:50|13859.4|13847.4|13857.2|13845.2|13859.4|13847.4|13857.1|13845.1|7
1641321120000|2022-01-04 18:32:00|||||||||5
1641321130000|2022-01-04 18:32:10|13857|13845|13857.2|13845.2|13857.2|13845.2|13857|13845|10
1641321140000|2022-01-04 18:32:20|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|3
1641321150000|2022-01-04 18:32:30|||||||||4
1641321160000|2022-01-04 18:32:40|||||||||5
1641321170000|2022-01-04 18:32:50|||||||||5
1641321180000|2022-01-04 18:33:00|13859.5|13847.5|13857.2|13845.2|13859.5|13847.5|13857.2|13845.2|17
1641321190000|2022-01-04 18:33:10|13854.5|13842.5|13852.2|13840.2|13854.7|13842.7|13849.9|13837.9|34
1641321200000|2022-01-04 18:33:20|13852.3|13840.3|13856|13844|13857.2|13845.2|13852.3|13840.3|22
1641321210000|2022-01-04 18:33:30|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|3
1641321220000|2022-01-04 18:33:40|13857|13845|13857|13845|13857|13845|13854.7|13842.7|11
1641321230000|2022-01-04 18:33:50|13856.9|13844.9|13853.3|13841.3|13856.9|13844.9|13853.3|13841.3|10
1641321240000|2022-01-04 18:34:00|13852.2|13840.2|13854.4|13842.4|13854.4|13842.4|13852.2|13840.2|2
1641321250000|2022-01-04 18:34:10|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|4
1641321260000|2022-01-04 18:34:20|13852.2|13840.2|13853.3|13841.3|13853.4|13841.4|13852.2|13840.2|3
1641321270000|2022-01-04 18:34:30|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|13854.4|13842.4|4
1641321280000|2022-01-04 18:34:40|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|2
1641321290000|2022-01-04 18:34:50|13856.7|13844.7|13856.7|13844.7|13856.8|13844.8|13856.7|13844.7|10
1641321300000|2022-01-04 18:35:00|13854.4|13842.4|13856.8|13844.8|13859.2|13847.2|13854.3|13842.3|21
1641321310000|2022-01-04 18:35:10|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13856.8|13844.8|41
1641321320000|2022-01-04 18:35:20|13857.9|13845.9|13860.6|13848.6|13861.7|13849.7|13857.9|13845.9|9
1641321330000|2022-01-04 18:35:30|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13860.6|13848.6|10
1641321340000|2022-01-04 18:35:40|||||||||9
1641321350000|2022-01-04 18:35:50|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|0
1641321360000|2022-01-04 18:36:00|||||||||3
1641321370000|2022-01-04 18:36:10|13864.1|13852.1|13864.1|13852.1|13864.1|13852.1|13863.9|13851.9|43
1641321380000|2022-01-04 18:36:20|13864.2|13852.2|13863.9|13851.9|13865.2|13853.2|13863.9|13851.9|10
1641321390000|2022-01-04 18:36:30|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|5
1641321400000|2022-01-04 18:36:40|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|0
1641321410000|2022-01-04 18:36:50|13863.9|13851.9|13865.2|13853.2|13865.2|13853.2|13863.9|13851.9|12
1641321420000|2022-01-04 18:37:00|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|13866.3|13854.3|15
1641321430000|2022-01-04 18:37:10|13866.4|13854.4|13867.6|13855.6|13867.6|13855.6|13866.4|13854.4|3
1641321440000|2022-01-04 18:37:20|13866.3|13854.3|13866.4|13854.4|13866.4|13854.4|13863.9|13851.9|7
1641321450000|2022-01-04 18:37:30|13865.4|13853.4|13867.8|13855.8|13867.8|13855.8|13865.3|13853.3|14
1641321460000|2022-01-04 18:37:40|13867.7|13855.7|13866.6|13854.6|13868.8|13856.8|13866.6|13854.6|4
1641321470000|2022-01-04 18:37:50|13867.7|13855.7|13868.8|13856.8|13868.8|13856.8|13867.7|13855.7|45
1641321480000|2022-01-04 18:38:00|13869|13857|13870.2|13858.2|13871.5|13859.5|13868.8|13856.8|12
1641321490000|2022-01-04 18:38:10|13871.3|13859.3|13872.6|13860.6|13872.6|13860.6|13871.3|13859.3|13
1641321500000|2022-01-04 18:38:20|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|1
1641321510000|2022-01-04 18:38:30|13872.6|13860.6|13873.8|13861.8|13873.8|13861.8|13872.6|13860.6|14
1641321520000|2022-01-04 18:38:40|13874|13862|13872.7|13860.7|13874|13862|13871.5|13859.5|14
1641321530000|2022-01-04 18:38:50|13874|13862|13874|13862|13874|13862|13871.5|13859.5|18
1641321540000|2022-01-04 18:39:00|13873.8|13861.8|13874|13862|13874|13862|13873.8|13861.8|5
1641321550000|2022-01-04 18:39:10|13875.1|13863.1|13879|13867|13879|13867|13875.1|13863.1|9
1641321560000|2022-01-04 18:39:20|13879.1|13867.1|13879.1|13867.1|13879.1|13867.1|13879|13867|31
1641321570000|2022-01-04 18:39:30|13879|13867|13879|13867|13879|13867|13879|13867|6
1641321580000|2022-01-04 18:39:40|||||||||1
1641321590000|2022-01-04 18:39:50|||||||||3
1641321600000|2022-01-04 18:40:00|13878.7|13866.7|13878.8|13866.8|13879|13867|13878.7|13866.7|5
1641321610000|2022-01-04 18:40:10|13879|13867|13878.8|13866.8|13879|13867|13878.8|13866.8|4
1641321620000|2022-01-04 18:40:20|13879|13867|13879|13867|13879|13867|13879|13867|2
1641321630000|2022-01-04 18:40:30|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|2
1641321640000|2022-01-04 18:40:40|13879|13867|13871.7|13859.7|13879|13867|13871.7|13859.7|43
1641321650000|2022-01-04 18:40:50|13874|13862|13874.1|13862.1|13875.3|13863.3|13874|13862|8
1641321660000|2022-01-04 18:41:00|13874|13862|13874.1|13862.1|13874.1|13862.1|13874|13862|9
1641321670000|2022-01-04 18:41:10|13874|13862|13874|13862|13874.2|13862.2|13874|13862|1
1641321680000|2022-01-04 18:41:20|13874.1|13862.1|13874|13862|13874.1|13862.1|13874|13862|6
1641321690000|2022-01-04 18:41:30|13874.1|13862.1|13874|13862|13874.1|13862.1|13874|13862|1
1641321710000|2022-01-04 18:41:50|13874.1|13862.1|13874|13862|13874.1|13862.1|13874|13862|10
1641321720000|2022-01-04 18:42:00|||||||||2
1641321730000|2022-01-04 18:42:10|||||||||2
1641321740000|2022-01-04 18:42:20|13873.9|13861.9|13873.7|13861.7|13873.9|13861.9|13873.7|13861.7|1
1641321750000|2022-01-04 18:42:30|13871.4|13859.4|13871.4|13859.4|13872.6|13860.6|13871.2|13859.2|8
1641321760000|2022-01-04 18:42:40|13870|13858|13871.2|13859.2|13871.2|13859.2|13870|13858|6
1641321770000|2022-01-04 18:42:50|13871.4|13859.4|13871.2|13859.2|13871.4|13859.4|13871.2|13859.2|14
1641321780000|2022-01-04 18:43:00|13871.4|13859.4|13877.5|13865.5|13877.5|13865.5|13871.4|13859.4|35
1641321790000|2022-01-04 18:43:10|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|13876.4|13864.4|14
1641321810000|2022-01-04 18:43:30|||||||||3
1641321820000|2022-01-04 18:43:40|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|1
1641321830000|2022-01-04 18:43:50|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|4
1641321840000|2022-01-04 18:44:00|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|0
1641321850000|2022-01-04 18:44:10|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|17
1641321860000|2022-01-04 18:44:20|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|13878.5|13866.5|8
1641321870000|2022-01-04 18:44:30|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|13878.6|13866.6|13
1641321880000|2022-01-04 18:44:40|13878.5|13866.5|13877.4|13865.4|13878.5|13866.5|13877.3|13865.3|2
1641321890000|2022-01-04 18:44:50|13878.5|13866.5|13877.3|13865.3|13878.5|13866.5|13877.3|13865.3|5
1641321900000|2022-01-04 18:45:00|13876.1|13864.1|13877.3|13865.3|13878.5|13866.5|13876.1|13864.1|5
1641321910000|2022-01-04 18:45:10|13877.4|13865.4|13878.5|13866.5|13878.5|13866.5|13877.3|13865.3|0
1641321920000|2022-01-04 18:45:20|13876|13864|13876|13864|13876|13864|13876|13864|6
1641321930000|2022-01-04 18:45:30|13873.5|13861.5|13865.9|13853.9|13873.5|13861.5|13863.5|13851.5|58
1641321940000|2022-01-04 18:45:40|13867.1|13855.1|13865.8|13853.8|13867.1|13855.1|13863.5|13851.5|12
1641321950000|2022-01-04 18:45:50|13863.4|13851.4|13860.6|13848.6|13863.4|13851.4|13858.5|13846.5|16
1641321960000|2022-01-04 18:46:00|13860.8|13848.8|13863.5|13851.5|13863.5|13851.5|13860.8|13848.8|27
1641321970000|2022-01-04 18:46:10|13865.9|13853.9|13864.6|13852.6|13865.9|13853.9|13863.4|13851.4|5
1641321980000|2022-01-04 18:46:20|13863.5|13851.5|13861|13849|13863.5|13851.5|13861|13849|38
1641321990000|2022-01-04 18:46:30|13862|13850|13865.8|13853.8|13865.8|13853.8|13860.9|13848.9|5
1641322010000|2022-01-04 18:46:50|||||||||4
1641322020000|2022-01-04 18:47:00|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|1
1641322030000|2022-01-04 18:47:10|||||||||2
1641322040000|2022-01-04 18:47:20|13869.6|13857.6|13868.3|13856.3|13869.6|13857.6|13868.3|13856.3|15
1641322050000|2022-01-04 18:47:30|13868.4|13856.4|13868.3|13856.3|13868.4|13856.4|13868.3|13856.3|1
1641322060000|2022-01-04 18:47:40|13865.9|13853.9|13867|13855|13867.1|13855.1|13865.9|13853.9|10
1641322070000|2022-01-04 18:47:50|13865.8|13853.8|13865.8|13853.8|13865.9|13853.9|13865.8|13853.8|5
1641322080000|2022-01-04 18:48:00|13867|13855|13867|13855|13867|13855|13867|13855|6
1641322090000|2022-01-04 18:48:10|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|1
1641322100000|2022-01-04 18:48:20|||||||||1
1641322110000|2022-01-04 18:48:30|||||||||12
1641322120000|2022-01-04 18:48:40|||||||||2
1641322130000|2022-01-04 18:48:50|13868.2|13856.2|13865.8|13853.8|13868.3|13856.3|13865.8|13853.8|6
1641322140000|2022-01-04 18:49:00|13868.3|13856.3|13869.4|13857.4|13869.4|13857.4|13868.2|13856.2|40
1641322150000|2022-01-04 18:49:10|13869.3|13857.3|13866.9|13854.9|13869.3|13857.3|13866.8|13854.8|7
1641322170000|2022-01-04 18:49:30|13868.2|13856.2|13866.9|13854.9|13868.2|13856.2|13866.8|13854.8|2
1641322180000|2022-01-04 18:49:40|13865.8|13853.8|13865.7|13853.7|13865.8|13853.8|13865.7|13853.7|0
1641322190000|2022-01-04 18:49:50|13866.9|13854.9|13866.8|13854.8|13866.9|13854.9|13865.8|13853.8|10
1641322200000|2022-01-04 18:50:00|13865.7|13853.7|13865.5|13853.5|13866.8|13854.8|13865.5|13853.5|7
1641322210000|2022-01-04 18:50:10|13863|13851|13863|13851|13863|13851|13863|13851|6
1641322220000|2022-01-04 18:50:20|||||||||1
1641322230000|2022-01-04 18:50:30|13862.9|13850.9|13864.1|13852.1|13864.1|13852.1|13862.9|13850.9|17
1641322240000|2022-01-04 18:50:40|13863.9|13851.9|13858|13846|13864.1|13852.1|13858|13846|44
1641322250000|2022-01-04 18:50:50|13853.2|13841.2|13853|13841|13853.2|13841.2|13853|13841|12
1641322260000|2022-01-04 18:51:00|13855.5|13843.5|13854.3|13842.3|13855.5|13843.5|13853|13841|26
1641322270000|2022-01-04 18:51:10|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|0
1641322280000|2022-01-04 18:51:20|13860.7|13848.7|13863.1|13851.1|13863.2|13851.2|13860.7|13848.7|7
1641322290000|2022-01-04 18:51:30|13862.9|13850.9|13863.1|13851.1|13863.1|13851.1|13862.9|13850.9|10
1641322300000|2022-01-04 18:51:40|||||||||4
1641322310000|2022-01-04 18:51:50|||||||||1
1641322320000|2022-01-04 18:52:00|13863.2|13851.2|13866.8|13854.8|13866.8|13854.8|13863.2|13851.2|9
1641322330000|2022-01-04 18:52:10|13867.9|13855.9|13870.4|13858.4|13870.4|13858.4|13867.9|13855.9|6
1641322340000|2022-01-04 18:52:20|13868.2|13856.2|13868.2|13856.2|13869.4|13857.4|13868.2|13856.2|16
1641322350000|2022-01-04 18:52:30|13870.4|13858.4|13869.4|13857.4|13870.6|13858.6|13869.4|13857.4|2
1641322360000|2022-01-04 18:52:40|13868.3|13856.3|13869.3|13857.3|13869.3|13857.3|13868.1|13856.1|11
1641322370000|2022-01-04 18:52:50|13869.2|13857.2|13865.4|13853.4|13870.3|13858.3|13865.4|13853.4|10
1641322380000|2022-01-04 18:53:00|13866.6|13854.6|13866.7|13854.7|13866.8|13854.8|13865.4|13853.4|3
1641322390000|2022-01-04 18:53:10|13867.8|13855.8|13866.6|13854.6|13867.8|13855.8|13866.6|13854.6|15
1641322400000|2022-01-04 18:53:20|13865.4|13853.4|13867.8|13855.8|13867.8|13855.8|13863.1|13851.1|33
1641322410000|2022-01-04 18:53:30|13866.7|13854.7|13867.8|13855.8|13867.8|13855.8|13866.7|13854.7|0
1641322420000|2022-01-04 18:53:40|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|7
1641322430000|2022-01-04 18:53:50|13867.8|13855.8|13866.6|13854.6|13867.8|13855.8|13866.6|13854.6|12
1641322440000|2022-01-04 18:54:00|13867.8|13855.8|13866.6|13854.6|13867.8|13855.8|13865.4|13853.4|10
1641322450000|2022-01-04 18:54:10|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|4
1641322460000|2022-01-04 18:54:20|||||||||7
1641322470000|2022-01-04 18:54:30|13865.4|13853.4|13865.3|13853.3|13865.4|13853.4|13865.3|13853.3|22
1641322480000|2022-01-04 18:54:40|13864.2|13852.2|13860.4|13848.4|13864.2|13852.2|13860.4|13848.4|25
1641322490000|2022-01-04 18:54:50|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13860.4|13848.4|16
1641322500000|2022-01-04 18:55:00|13862.8|13850.8|13865.1|13853.1|13865.1|13853.1|13861.6|13849.6|13
1641322510000|2022-01-04 18:55:10|13865.4|13853.4|13865.5|13853.5|13865.6|13853.6|13865.3|13853.3|15
1641322520000|2022-01-04 18:55:20|13865.3|13853.3|13862.7|13850.7|13865.3|13853.3|13862.7|13850.7|8
1641322530000|2022-01-04 18:55:30|13862.6|13850.6|13862.8|13850.8|13862.8|13850.8|13862.6|13850.6|1
1641322540000|2022-01-04 18:55:40|13862.7|13850.7|13860.2|13848.2|13862.7|13850.7|13860.2|13848.2|11
1641322550000|2022-01-04 18:55:50|13861.3|13849.3|13857.6|13845.6|13861.3|13849.3|13857.6|13845.6|43
1641322560000|2022-01-04 18:56:00|13852.6|13840.6|13856.2|13844.2|13856.2|13844.2|13852.6|13840.6|17
1641322570000|2022-01-04 18:56:10|13855|13843|13857.5|13845.5|13857.5|13845.5|13855|13843|12
1641322580000|2022-01-04 18:56:20|13858.8|13846.8|13857.5|13845.5|13858.8|13846.8|13857.5|13845.5|14
1641322590000|2022-01-04 18:56:30|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|3
1641322600000|2022-01-04 18:56:40|13856.2|13844.2|13852.6|13840.6|13856.2|13844.2|13852.6|13840.6|18
1641322610000|2022-01-04 18:56:50|13852.5|13840.5|13852.3|13840.3|13852.5|13840.5|13852.2|13840.2|14
1641322620000|2022-01-04 18:57:00|13852.5|13840.5|13855|13843|13855|13843|13852.5|13840.5|6
1641322630000|2022-01-04 18:57:10|13855.1|13843.1|13852.5|13840.5|13855.1|13843.1|13852.5|13840.5|26
1641322640000|2022-01-04 18:57:20|||||||||3
1641322650000|2022-01-04 18:57:30|13853.7|13841.7|13855.1|13843.1|13855.1|13843.1|13853.7|13841.7|9
1641322660000|2022-01-04 18:57:40|13857.4|13845.4|13856.1|13844.1|13857.4|13845.4|13856.1|13844.1|14
1641322670000|2022-01-04 18:57:50|13856.2|13844.2|13857.4|13845.4|13857.4|13845.4|13856.2|13844.2|14
1641322680000|2022-01-04 18:58:00|13859.6|13847.6|13860.9|13848.9|13862.1|13850.1|13859.6|13847.6|37
1641322690000|2022-01-04 18:58:10|13852.1|13840.1|13857.1|13845.1|13857.1|13845.1|13852.1|13840.1|43
1641322700000|2022-01-04 18:58:20|13856|13844|13854.7|13842.7|13857.1|13845.1|13854.7|13842.7|28
1641322710000|2022-01-04 18:58:30|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|8
1641322720000|2022-01-04 18:58:40|13854.9|13842.9|13857.1|13845.1|13857.1|13845.1|13854.7|13842.7|24
1641322730000|2022-01-04 18:58:50|13854.9|13842.9|13854.6|13842.6|13855.9|13843.9|13854.6|13842.6|16
1641322740000|2022-01-04 18:59:00|13856.9|13844.9|13854.7|13842.7|13857.2|13845.2|13854.7|13842.7|81
1641322750000|2022-01-04 18:59:10|13854.9|13842.9|13852.4|13840.4|13862.2|13850.2|13852.2|13840.2|52
1641322760000|2022-01-04 18:59:20|13851.1|13839.1|13842.2|13830.2|13851.1|13839.1|13840.1|13828.1|117
1641322770000|2022-01-04 18:59:30|13842.4|13830.4|13842.1|13830.1|13842.4|13830.4|13829.9|13817.9|253
1641322780000|2022-01-04 18:59:40|13842|13830|13837|13825|13842.4|13830.4|13836.9|13824.9|156
1641322790000|2022-01-04 18:59:50|13834.6|13822.6|13834.4|13822.4|13836.9|13824.9|13831.9|13819.9|260
1641322800000|2022-01-04 19:00:00|13834.6|13822.6|13846.3|13834.3|13850.9|13838.9|13834.4|13822.4|118
1641322810000|2022-01-04 19:00:10|13846.1|13834.1|13848.8|13836.8|13848.9|13836.9|13845.5|13833.5|57
1641322820000|2022-01-04 19:00:20|13848.9|13836.9|13853.6|13841.6|13853.6|13841.6|13847.8|13835.8|28
1641322830000|2022-01-04 19:00:30|13852.5|13840.5|13851.3|13839.3|13853.8|13841.8|13851.1|13839.1|23
1641322840000|2022-01-04 19:00:40|13851.1|13839.1|13850.3|13838.3|13851.1|13839.1|13847.8|13835.8|8
1641322850000|2022-01-04 19:00:50|13850.1|13838.1|13842|13830|13850.1|13838.1|13842|13830|28
1641322860000|2022-01-04 19:01:00|13841.9|13829.9|13844.5|13832.5|13846.9|13834.9|13841.9|13829.9|40
1641322870000|2022-01-04 19:01:10|13844.6|13832.6|13844.6|13832.6|13845.8|13833.8|13844.6|13832.6|12
1641322880000|2022-01-04 19:01:20|||||||||4
1641322890000|2022-01-04 19:01:30|13843.4|13831.4|13838.7|13826.7|13843.4|13831.4|13838.7|13826.7|17
1641322900000|2022-01-04 19:01:40|13839.9|13827.9|13835|13823|13839.9|13827.9|13834.9|13822.9|13
1641322910000|2022-01-04 19:01:50|13834.9|13822.9|13836.1|13824.1|13836.1|13824.1|13834.9|13822.9|9
1641322920000|2022-01-04 19:02:00|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|0
1641322930000|2022-01-04 19:02:10|13835|13823|13838.6|13826.6|13838.6|13826.6|13835|13823|9
1641322940000|2022-01-04 19:02:20|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|6
1641322950000|2022-01-04 19:02:30|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|10
1641322960000|2022-01-04 19:02:40|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|6
1641322970000|2022-01-04 19:02:50|13838.4|13826.4|13839.5|13827.5|13839.5|13827.5|13838.4|13826.4|11
1641322980000|2022-01-04 19:03:00|||||||||1
1641322990000|2022-01-04 19:03:10|13839.4|13827.4|13837.3|13825.3|13839.4|13827.4|13837.3|13825.3|3
1641323000000|2022-01-04 19:03:20|13839.5|13827.5|13838.4|13826.4|13839.5|13827.5|13838.4|13826.4|3
1641323010000|2022-01-04 19:03:30|13837.3|13825.3|13837.1|13825.1|13837.3|13825.3|13836.1|13824.1|9
1641323020000|2022-01-04 19:03:40|||||||||3
1641323030000|2022-01-04 19:03:50|13835.8|13823.8|13835.9|13823.9|13835.9|13823.9|13833.5|13821.5|10
1641323040000|2022-01-04 19:04:00|13836|13824|13831.1|13819.1|13836|13824|13830|13818|10
1641323050000|2022-01-04 19:04:10|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|5
1641323060000|2022-01-04 19:04:20|13832.3|13820.3|13830.9|13818.9|13833.3|13821.3|13830.9|13818.9|26
1641323070000|2022-01-04 19:04:30|||||||||10
1641323080000|2022-01-04 19:04:40|13832|13820|13833.4|13821.4|13834.6|13822.6|13832|13820|9
1641323090000|2022-01-04 19:04:50|13834.5|13822.5|13832.3|13820.3|13835.7|13823.7|13829.6|13817.6|14
1641323100000|2022-01-04 19:05:00|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|0
1641393000000|2022-01-05 14:30:00|13861.7|13849.7|13844.7|13832.7|13861.7|13849.7|13840.7|13828.7|117
1641393010000|2022-01-05 14:30:10|13845.8|13833.8|13840.7|13828.7|13848.1|13836.1|13840.7|13828.7|85
1641393020000|2022-01-05 14:30:20|13840.8|13828.8|13838.3|13826.3|13842.2|13830.2|13838.3|13826.3|63
1641393030000|2022-01-05 14:30:30|13838.5|13826.5|13841.1|13829.1|13844.9|13832.9|13838.5|13826.5|61
1641393040000|2022-01-05 14:30:40|13841.3|13829.3|13834.9|13822.9|13843.8|13831.8|13834.9|13822.9|58
1641393050000|2022-01-05 14:30:50|13836|13824|13830.6|13818.6|13838.1|13826.1|13830.6|13818.6|40
1641393060000|2022-01-05 14:31:00|13831.7|13819.7|13834.2|13822.2|13834.2|13822.2|13828.1|13816.1|25
1641393070000|2022-01-05 14:31:10|13833.1|13821.1|13833.8|13821.8|13836.4|13824.4|13829.2|13817.2|56
1641393080000|2022-01-05 14:31:20|13833.9|13821.9|13833.8|13821.8|13837.5|13825.5|13831.7|13819.7|27
1641393090000|2022-01-05 14:31:30|13833.9|13821.9|13841.1|13829.1|13846|13834|13833.9|13821.9|49
1641393100000|2022-01-05 14:31:40|13841.3|13829.3|13842.5|13830.5|13842.5|13830.5|13838.8|13826.8|51
1641393110000|2022-01-05 14:31:50|13841.4|13829.4|13839.2|13827.2|13841.6|13829.6|13839.1|13827.1|26
1641393120000|2022-01-05 14:32:00|13839.1|13827.1|13836.7|13824.7|13841.6|13829.6|13836.7|13824.7|27
1641393130000|2022-01-05 14:32:10|13838.9|13826.9|13830.3|13818.3|13839.1|13827.1|13829.2|13817.2|39
1641393140000|2022-01-05 14:32:20|13831.6|13819.6|13833.8|13821.8|13834.1|13822.1|13831.6|13819.6|16
1641393150000|2022-01-05 14:32:30|13836.3|13824.3|13833.8|13821.8|13836.3|13824.3|13832.5|13820.5|4
1641393160000|2022-01-05 14:32:40|13829.9|13817.9|13833.6|13821.6|13833.6|13821.6|13828.6|13816.6|16
1641393170000|2022-01-05 14:32:50|13832.2|13820.2|13828.6|13816.6|13832.2|13820.2|13828.6|13816.6|4
1641393180000|2022-01-05 14:33:00|13827.5|13815.5|13828.8|13816.8|13829.9|13817.9|13823.9|13811.9|46
1641393190000|2022-01-05 14:33:10|13826.4|13814.4|13832.5|13820.5|13833.6|13821.6|13826.4|13814.4|29
1641393200000|2022-01-05 14:33:20|13839.1|13827.1|13846.4|13834.4|13846.4|13834.4|13839.1|13827.1|21
1641393210000|2022-01-05 14:33:30|13846.3|13834.3|13848.8|13836.8|13853.5|13841.5|13846.3|13834.3|54
1641393220000|2022-01-05 14:33:40|13848.9|13836.9|13851|13839|13851|13839|13848.6|13836.6|30
1641393230000|2022-01-05 14:33:50|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.4|13841.4|11
1641393240000|2022-01-05 14:34:00|13853.4|13841.4|13853.2|13841.2|13853.4|13841.4|13849.8|13837.8|12
1641393250000|2022-01-05 14:34:10|13850.9|13838.9|13853.2|13841.2|13855.7|13843.7|13850.9|13838.9|27
1641393260000|2022-01-05 14:34:20|13852.9|13840.9|13852.1|13840.1|13853.2|13841.2|13848.4|13836.4|25
1641393270000|2022-01-05 14:34:30|13852|13840|13853.1|13841.1|13853.4|13841.4|13850.9|13838.9|3
1641393280000|2022-01-05 14:34:40|13850.7|13838.7|13855.7|13843.7|13855.7|13843.7|13850.7|13838.7|11
1641393290000|2022-01-05 14:34:50|13853.2|13841.2|13853.4|13841.4|13854.5|13842.5|13853.2|13841.2|4
1641393300000|2022-01-05 14:35:00|13854.5|13842.5|13853.7|13841.7|13856.2|13844.2|13850.7|13838.7|56
1641393310000|2022-01-05 14:35:10|13858.9|13846.9|13854.2|13842.2|13861.9|13849.9|13854.2|13842.2|48
1641393320000|2022-01-05 14:35:20|13858.2|13846.2|13856.6|13844.6|13858.2|13846.2|13855.6|13843.6|28
1641393330000|2022-01-05 14:35:30|13856.4|13844.4|13855.3|13843.3|13856.4|13844.4|13855.3|13843.3|3
1641393340000|2022-01-05 14:35:40|13856.4|13844.4|13857.8|13845.8|13859.1|13847.1|13855.2|13843.2|8
1641393350000|2022-01-05 14:35:50|13856.4|13844.4|13855|13843|13856.4|13844.4|13855|13843|4
1641393360000|2022-01-05 14:36:00|13853.9|13841.9|13855.2|13843.2|13857.7|13845.7|13853.9|13841.9|26
1641393370000|2022-01-05 14:36:10|13856.3|13844.3|13858.5|13846.5|13858.5|13846.5|13853.9|13841.9|17
1641393380000|2022-01-05 14:36:20|13858.7|13846.7|13856|13844|13858.7|13846.7|13856|13844|10
1641393390000|2022-01-05 14:36:30|13858.4|13846.4|13863.1|13851.1|13863.2|13851.2|13858.4|13846.4|28
1641393400000|2022-01-05 14:36:40|13863|13851|13865|13853|13865.5|13853.5|13862.8|13850.8|60
1641393410000|2022-01-05 14:36:50|13862.7|13850.7|13869.8|13857.8|13869.8|13857.8|13862.7|13850.7|47
1641393420000|2022-01-05 14:37:00|13868.7|13856.7|13869.6|13857.6|13869.8|13857.8|13867.5|13855.5|36
1641393430000|2022-01-05 14:37:10|13872.1|13860.1|13874.6|13862.6|13875.9|13863.9|13872.1|13860.1|34
1641393440000|2022-01-05 14:37:20|13872.1|13860.1|13877|13865|13877|13865|13872.1|13860.1|79
1641393450000|2022-01-05 14:37:30|13875.9|13863.9|13871.6|13859.6|13876.6|13864.6|13871.6|13859.6|27
1641393460000|2022-01-05 14:37:40|13871.7|13859.7|13873.8|13861.8|13873.9|13861.9|13871.6|13859.6|24
1641393470000|2022-01-05 14:37:50|13876.3|13864.3|13877.4|13865.4|13877.4|13865.4|13876.3|13864.3|18
1641393480000|2022-01-05 14:38:00|13876.3|13864.3|13876.3|13864.3|13877.4|13865.4|13876.1|13864.1|6
1641393490000|2022-01-05 14:38:10|13876|13864|13876.3|13864.3|13876.3|13864.3|13873.8|13861.8|10
1641393500000|2022-01-05 14:38:20|13876.2|13864.2|13878.8|13866.8|13878.8|13866.8|13876.2|13864.2|18
1641393510000|2022-01-05 14:38:30|13879.9|13867.9|13881.2|13869.2|13881.3|13869.3|13879.9|13867.9|8
1641393520000|2022-01-05 14:38:40|13878.7|13866.7|13879.9|13867.9|13881.2|13869.2|13877.4|13865.4|50
1641393530000|2022-01-05 14:38:50|13878.8|13866.8|13881.2|13869.2|13881.2|13869.2|13878.7|13866.7|11
1641393540000|2022-01-05 14:39:00|13879.8|13867.8|13881.2|13869.2|13881.2|13869.2|13876.3|13864.3|23
1641393560000|2022-01-05 14:39:20|13878.9|13866.9|13881.3|13869.3|13881.3|13869.3|13878.9|13866.9|11
1641393570000|2022-01-05 14:39:30|13883.5|13871.5|13883.9|13871.9|13886.4|13874.4|13883.5|13871.5|39
1641393580000|2022-01-05 14:39:40|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13883.9|13871.9|4
1641393590000|2022-01-05 14:39:50|13884.2|13872.2|13889.1|13877.1|13889.1|13877.1|13884.2|13872.2|32
1641393600000|2022-01-05 14:40:00|13889.2|13877.2|13881.7|13869.7|13889.2|13877.2|13881.7|13869.7|33
1641393610000|2022-01-05 14:40:10|13879.5|13867.5|13876.3|13864.3|13879.5|13867.5|13872.7|13860.7|35
1641393620000|2022-01-05 14:40:20|13879.8|13867.8|13877.6|13865.6|13879.8|13867.8|13874|13862|10
1641393630000|2022-01-05 14:40:30|13877.3|13865.3|13880.8|13868.8|13880.8|13868.8|13875.1|13863.1|9
1641393640000|2022-01-05 14:40:40|13879.6|13867.6|13884.6|13872.6|13884.8|13872.8|13878.4|13866.4|17
1641393650000|2022-01-05 14:40:50|13886.9|13874.9|13878.4|13866.4|13888.3|13876.3|13878.4|13866.4|20
1641393660000|2022-01-05 14:41:00|13879.5|13867.5|13877.1|13865.1|13879.5|13867.5|13877.1|13865.1|2
1641393670000|2022-01-05 14:41:10|13879.5|13867.5|13880.8|13868.8|13880.8|13868.8|13879.5|13867.5|6
1641393680000|2022-01-05 14:41:20|13881.9|13869.9|13877.3|13865.3|13881.9|13869.9|13877.3|13865.3|34
1641393690000|2022-01-05 14:41:30|13877.1|13865.1|13876|13864|13877.1|13865.1|13874.9|13862.9|12
1641393710000|2022-01-05 14:41:50|13874.9|13862.9|13876|13864|13877.2|13865.2|13874.9|13862.9|6
1641393720000|2022-01-05 14:42:00|13877.2|13865.2|13876|13864|13877.2|13865.2|13876|13864|7
1641393730000|2022-01-05 14:42:10|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13876|13864|4
1641393740000|2022-01-05 14:42:20|13878.3|13866.3|13867.3|13855.3|13879.7|13867.7|13864.9|13852.9|42
1641393750000|2022-01-05 14:42:30|13868.5|13856.5|13860.1|13848.1|13871|13859|13859.9|13847.9|34
1641393760000|2022-01-05 14:42:40|13857.6|13845.6|13862.3|13850.3|13862.3|13850.3|13857.4|13845.4|26
1641393770000|2022-01-05 14:42:50|13862|13850|13862.3|13850.3|13862.3|13850.3|13860.9|13848.9|4
1641393780000|2022-01-05 14:43:00|13859.8|13847.8|13859.8|13847.8|13859.9|13847.9|13857.6|13845.6|15
1641393790000|2022-01-05 14:43:10|13858.7|13846.7|13864.7|13852.7|13864.7|13852.7|13857.3|13845.3|18
1641393800000|2022-01-05 14:43:20|13864.5|13852.5|13862.3|13850.3|13864.5|13852.5|13862.2|13850.2|2
1641393810000|2022-01-05 14:43:30|13862.2|13850.2|13862|13850|13862.2|13850.2|13862|13850|2
1641393820000|2022-01-05 14:43:40|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|3
1641393830000|2022-01-05 14:43:50|13860.8|13848.8|13864.7|13852.7|13864.7|13852.7|13860.8|13848.8|13
1641393840000|2022-01-05 14:44:00|13863.6|13851.6|13863.4|13851.4|13863.6|13851.6|13862.2|13850.2|6
1641393850000|2022-01-05 14:44:10|13863.6|13851.6|13866.2|13854.2|13867.3|13855.3|13863.4|13851.4|10
1641393860000|2022-01-05 14:44:20|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|13862.4|13850.4|20
1641393870000|2022-01-05 14:44:30|13867.2|13855.2|13875.9|13863.9|13875.9|13863.9|13867.2|13855.2|19
1641393880000|2022-01-05 14:44:40|13877|13865|13874.8|13862.8|13881.9|13869.9|13874.8|13862.8|49
1641393890000|2022-01-05 14:44:50|13875.9|13863.9|13872|13860|13877|13865|13872|13860|10
1641393900000|2022-01-05 14:45:00|13870.9|13858.9|13872.2|13860.2|13872.3|13860.3|13870.9|13858.9|15
1641393910000|2022-01-05 14:45:10|13874.9|13862.9|13872.6|13860.6|13876.3|13864.3|13871.5|13859.5|21
1641393920000|2022-01-05 14:45:20|13870.4|13858.4|13870.2|13858.2|13872.7|13860.7|13870.2|13858.2|15
1641393930000|2022-01-05 14:45:30|13865.5|13853.5|13863|13851|13865.5|13853.5|13862.9|13850.9|23
1641393940000|2022-01-05 14:45:40|13861.8|13849.8|13860.8|13848.8|13864.4|13852.4|13860.4|13848.4|17
1641393950000|2022-01-05 14:45:50|13861.9|13849.9|13858.4|13846.4|13861.9|13849.9|13858.3|13846.3|22
1641393960000|2022-01-05 14:46:00|13857.2|13845.2|13860.8|13848.8|13860.8|13848.8|13856.1|13844.1|16
1641393970000|2022-01-05 14:46:10|13860.9|13848.9|13860.8|13848.8|13861.1|13849.1|13860.8|13848.8|4
1641393980000|2022-01-05 14:46:20|13861.1|13849.1|13860.9|13848.9|13863.4|13851.4|13860.9|13848.9|10
1641393990000|2022-01-05 14:46:30|13860|13848|13861.2|13849.2|13863.6|13851.6|13859.8|13847.8|9
1641394000000|2022-01-05 14:46:40|13860|13848|13861.6|13849.6|13863.9|13851.9|13860|13848|39
1641394010000|2022-01-05 14:46:50|13861.5|13849.5|13858|13846|13861.6|13849.6|13858|13846|29
1641394020000|2022-01-05 14:47:00|13858.2|13846.2|13867.6|13855.6|13868.7|13856.7|13858.2|13846.2|36
1641394030000|2022-01-05 14:47:10|13866.5|13854.5|13868.4|13856.4|13868.4|13856.4|13866.2|13854.2|5
1641394040000|2022-01-05 14:47:20|13868.7|13856.7|13873.6|13861.6|13873.6|13861.6|13868.7|13856.7|7
1641394050000|2022-01-05 14:47:30|13876.1|13864.1|13873.6|13861.6|13876.1|13864.1|13873.6|13861.6|36
1641394060000|2022-01-05 14:47:40|13871.1|13859.1|13870.9|13858.9|13871.2|13859.2|13869.8|13857.8|11
1641394070000|2022-01-05 14:47:50|13871.1|13859.1|13868.6|13856.6|13871.1|13859.1|13868.6|13856.6|1
1641394080000|2022-01-05 14:48:00|13866.1|13854.1|13870.9|13858.9|13870.9|13858.9|13866.1|13854.1|15
1641394090000|2022-01-05 14:48:10|13869.8|13857.8|13875.8|13863.8|13875.8|13863.8|13869.8|13857.8|23
1641394100000|2022-01-05 14:48:20|13873.6|13861.6|13873.3|13861.3|13873.6|13861.6|13871.1|13859.1|15
1641394110000|2022-01-05 14:48:30|13873.4|13861.4|13870.9|13858.9|13873.4|13861.4|13870.9|13858.9|7
1641394120000|2022-01-05 14:48:40|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|5
1641394130000|2022-01-05 14:48:50|13867.1|13855.1|13866|13854|13867.1|13855.1|13865.8|13853.8|12
1641394140000|2022-01-05 14:49:00|13865.8|13853.8|13866|13854|13866|13854|13865.8|13853.8|9
1641394150000|2022-01-05 14:49:10|13868.2|13856.2|13865.7|13853.7|13868.3|13856.3|13865.7|13853.7|8
1641394160000|2022-01-05 14:49:20|13865.8|13853.8|13865.8|13853.8|13866|13854|13865.8|13853.8|5
1641394170000|2022-01-05 14:49:30|13865.7|13853.7|13865.8|13853.8|13865.8|13853.8|13865.7|13853.7|8
1641394180000|2022-01-05 14:49:40|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13
1641394190000|2022-01-05 14:49:50|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|33
1641394200000|2022-01-05 14:50:00|||||||||2
1641394210000|2022-01-05 14:50:10|||||||||1
1641394220000|2022-01-05 14:50:20|13860.7|13848.7|13865.5|13853.5|13865.5|13853.5|13860.7|13848.7|6
1641394230000|2022-01-05 14:50:30|13868|13856|13870.8|13858.8|13873|13861|13868|13856|40
1641394240000|2022-01-05 14:50:40|13875.8|13863.8|13873.3|13861.3|13875.8|13863.8|13873.3|13861.3|9
1641394250000|2022-01-05 14:50:50|13873.2|13861.2|13873|13861|13873.2|13861.2|13873|13861|14
1641394260000|2022-01-05 14:51:00|13870.8|13858.8|13872.1|13860.1|13872.1|13860.1|13869.7|13857.7|21
1641394270000|2022-01-05 14:51:10|13873.5|13861.5|13875.8|13863.8|13875.8|13863.8|13873.5|13861.5|16
1641394280000|2022-01-05 14:51:20|13876.1|13864.1|13878.3|13866.3|13878.3|13866.3|13876.1|13864.1|4
1641394290000|2022-01-05 14:51:30|13876|13864|13870.8|13858.8|13876|13864|13870.8|13858.8|13
1641394300000|2022-01-05 14:51:40|13871|13859|13868.3|13856.3|13871|13859|13868.3|13856.3|13
1641394310000|2022-01-05 14:51:50|13866.1|13854.1|13865.7|13853.7|13866.1|13854.1|13865.7|13853.7|16
1641394320000|2022-01-05 14:52:00|13865.8|13853.8|13868.5|13856.5|13868.5|13856.5|13865.8|13853.8|11
1641394330000|2022-01-05 14:52:10|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|2
1641394340000|2022-01-05 14:52:20|13866.1|13854.1|13867.2|13855.2|13867.2|13855.2|13866|13854|8
1641394350000|2022-01-05 14:52:30|13867.4|13855.4|13871|13859|13873.5|13861.5|13867.4|13855.4|24
1641394360000|2022-01-05 14:52:40|13870.8|13858.8|13866.1|13854.1|13872.4|13860.4|13866.1|13854.1|21
1641394370000|2022-01-05 14:52:50|13866|13854|13868.6|13856.6|13871.3|13859.3|13863.6|13851.6|21
1641394380000|2022-01-05 14:53:00|13871.4|13859.4|13872.6|13860.6|13872.6|13860.6|13869.9|13857.9|27
1641394390000|2022-01-05 14:53:10|13872.8|13860.8|13869|13857|13873.9|13861.9|13869|13857|9
1641394400000|2022-01-05 14:53:20|13868.9|13856.9|13862.6|13850.6|13870.1|13858.1|13861.4|13849.4|6
1641394410000|2022-01-05 14:53:30|13863.8|13851.8|13859.9|13847.9|13863.8|13851.8|13859.9|13847.9|22
1641394420000|2022-01-05 14:53:40|13859.7|13847.7|13859.7|13847.7|13860.8|13848.8|13859.7|13847.7|9
1641394430000|2022-01-05 14:53:50|13858.6|13846.6|13857.1|13845.1|13858.6|13846.6|13855.8|13843.8|12
1641394440000|2022-01-05 14:54:00|13856|13844|13854.6|13842.6|13856|13844|13853.5|13841.5|11
1641394450000|2022-01-05 14:54:10|13853.5|13841.5|13854.6|13842.6|13855.8|13843.8|13853.5|13841.5|5
1641394460000|2022-01-05 14:54:20|13854.5|13842.5|13853.5|13841.5|13855.7|13843.7|13853.5|13841.5|6
1641394470000|2022-01-05 14:54:30|13853.2|13841.2|13851|13839|13853.2|13841.2|13851|13839|19
1641394480000|2022-01-05 14:54:40|13850.8|13838.8|13848.2|13836.2|13851|13839|13848.2|13836.2|15
1641394490000|2022-01-05 14:54:50|13845.8|13833.8|13848.2|13836.2|13848.2|13836.2|13845.8|13833.8|8
1641394500000|2022-01-05 14:55:00|13849.3|13837.3|13845.8|13833.8|13849.3|13837.3|13845.8|13833.8|18
1641394510000|2022-01-05 14:55:10|13844.5|13832.5|13842.1|13830.1|13844.6|13832.6|13840.8|13828.8|23
1641394520000|2022-01-05 14:55:20|13840.7|13828.7|13843.2|13831.2|13843.2|13831.2|13840.7|13828.7|7
1641394530000|2022-01-05 14:55:30|13845.4|13833.4|13845.6|13833.6|13845.6|13833.6|13845.4|13833.4|8
1641394540000|2022-01-05 14:55:40|13845.4|13833.4|13839.6|13827.6|13845.4|13833.4|13839.6|13827.6|49
1641394550000|2022-01-05 14:55:50|13838.3|13826.3|13840.6|13828.6|13840.6|13828.6|13838.2|13826.2|13
1641394560000|2022-01-05 14:56:00|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|16
1641394570000|2022-01-05 14:56:10|13840.9|13828.9|13843.1|13831.1|13843.1|13831.1|13840.7|13828.7|19
1641394580000|2022-01-05 14:56:20|13843.2|13831.2|13840.7|13828.7|13843.4|13831.4|13840.7|13828.7|16
1641394590000|2022-01-05 14:56:30|13842|13830|13839.7|13827.7|13842|13830|13839.7|13827.7|5
1641394600000|2022-01-05 14:56:40|13840.9|13828.9|13842.1|13830.1|13843.2|13831.2|13840.9|13828.9|5
1641394610000|2022-01-05 14:56:50|13841|13829|13840.9|13828.9|13841|13829|13840.9|13828.9|2
1641394620000|2022-01-05 14:57:00|13840.6|13828.6|13840.9|13828.9|13840.9|13828.9|13840.6|13828.6|0
1641394630000|2022-01-05 14:57:10|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|1
1641394640000|2022-01-05 14:57:20|13843.4|13831.4|13841|13829|13843.4|13831.4|13841|13829|15
1641394650000|2022-01-05 14:57:30|13838.5|13826.5|13838.5|13826.5|13839.7|13827.7|13838.5|13826.5|10
1641394660000|2022-01-05 14:57:40|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|1
1641394670000|2022-01-05 14:57:50|||||||||4
1641394680000|2022-01-05 14:58:00|13836.1|13824.1|13835.9|13823.9|13836.1|13824.1|13833.5|13821.5|17
1641394690000|2022-01-05 14:58:10|13833.5|13821.5|13829.8|13817.8|13833.5|13821.5|13829.8|13817.8|5
1641394700000|2022-01-05 14:58:20|13828.6|13816.6|13833.4|13821.4|13833.4|13821.4|13828.4|13816.4|13
1641394710000|2022-01-05 14:58:30|13834.5|13822.5|13837|13825|13838.1|13826.1|13834.5|13822.5|14
1641394720000|2022-01-05 14:58:40|13835.9|13823.9|13833.4|13821.4|13835.9|13823.9|13833.4|13821.4|8
1641394730000|2022-01-05 14:58:50|13832.3|13820.3|13828.5|13816.5|13832.3|13820.3|13828.5|13816.5|12
1641394740000|2022-01-05 14:59:00|13826.1|13814.1|13829.8|13817.8|13833.5|13821.5|13826.1|13814.1|29
1641394750000|2022-01-05 14:59:10|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|13829.8|13817.8|16
1641394760000|2022-01-05 14:59:20|13830.7|13818.7|13825.9|13813.9|13830.7|13818.7|13825.9|13813.9|11
1641394770000|2022-01-05 14:59:30|13827|13815|13828.4|13816.4|13828.4|13816.4|13827|13815|10
1641394780000|2022-01-05 14:59:40|13828.2|13816.2|13825.9|13813.9|13828.2|13816.2|13825.9|13813.9|3
1641394790000|2022-01-05 14:59:50|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13829.6|13817.6|24
1641394800000|2022-01-05 15:00:00|13829.6|13817.6|13828.4|13816.4|13829.8|13817.8|13823.7|13811.7|26
1641394810000|2022-01-05 15:00:10|13828.7|13816.7|13827.3|13815.3|13828.7|13816.7|13826.2|13814.2|8
1641394820000|2022-01-05 15:00:20|13824.9|13812.9|13825.9|13813.9|13825.9|13813.9|13823.5|13811.5|18
1641394830000|2022-01-05 15:00:30|13827|13815|13823.4|13811.4|13828.1|13816.1|13823.4|13811.4|5
1641394840000|2022-01-05 15:00:40|13823.2|13811.2|13823.2|13811.2|13828|13816|13823.2|13811.2|17
1641394850000|2022-01-05 15:00:50|13825.6|13813.6|13823.1|13811.1|13825.6|13813.6|13823.1|13811.1|25
1641394860000|2022-01-05 15:01:00|13823.2|13811.2|13825.7|13813.7|13827|13815|13823.1|13811.1|18
1641394870000|2022-01-05 15:01:10|13823.4|13811.4|13821.8|13809.8|13823.4|13811.4|13821.8|13809.8|11
1641394880000|2022-01-05 15:01:20|13820.7|13808.7|13820.5|13808.5|13823|13811|13820.5|13808.5|143
1641394890000|2022-01-05 15:01:30|13821.9|13809.9|13820.5|13808.5|13822.8|13810.8|13820.3|13808.3|20
1641394900000|2022-01-05 15:01:40|13820.2|13808.2|13819.1|13807.1|13820.2|13808.2|13818.9|13806.9|4
1641394910000|2022-01-05 15:01:50|13818|13806|13815.6|13803.6|13818|13806|13815.3|13803.3|20
1641394920000|2022-01-05 15:02:00|13815.5|13803.5|13815.3|13803.3|13815.5|13803.5|13815.3|13803.3|24
1641394930000|2022-01-05 15:02:10|13817.8|13805.8|13810.3|13798.3|13817.8|13805.8|13810.3|13798.3|30
1641394940000|2022-01-05 15:02:20|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|70
1641394950000|2022-01-05 15:02:30|13804.1|13792.1|13801.6|13789.6|13805.2|13793.2|13801.6|13789.6|19
1641394960000|2022-01-05 15:02:40|13800.5|13788.5|13797.8|13785.8|13800.5|13788.5|13797.8|13785.8|3
1641394970000|2022-01-05 15:02:50|13800.2|13788.2|13795.5|13783.5|13801.4|13789.4|13795.3|13783.3|41
1641394980000|2022-01-05 15:03:00|13800|13788|13798.1|13786.1|13800.3|13788.3|13795.5|13783.5|17
1641394990000|2022-01-05 15:03:10|13798|13786|13799.1|13787.1|13799.1|13787.1|13795.5|13783.5|24
1641395000000|2022-01-05 15:03:20|13798|13786|13800.2|13788.2|13800.2|13788.2|13798|13786|6
1641395010000|2022-01-05 15:03:30|13800.3|13788.3|13796.6|13784.6|13800.3|13788.3|13796.6|13784.6|13
1641395020000|2022-01-05 15:03:40|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|3
1641395030000|2022-01-05 15:03:50|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|8
1641395040000|2022-01-05 15:04:00|13794.2|13782.2|13795.3|13783.3|13795.5|13783.5|13794.2|13782.2|4
1641395050000|2022-01-05 15:04:10|13793|13781|13793|13781|13795.3|13783.3|13791.9|13779.9|12
1641395060000|2022-01-05 15:04:20|13795.3|13783.3|13797.7|13785.7|13797.7|13785.7|13795.3|13783.3|21
1641395070000|2022-01-05 15:04:30|13796.6|13784.6|13797.7|13785.7|13797.7|13785.7|13796.6|13784.6|4
1641395080000|2022-01-05 15:04:40|13795.3|13783.3|13795.2|13783.2|13795.3|13783.3|13794.1|13782.1|9
1641395090000|2022-01-05 15:04:50|13796.3|13784.3|13799.2|13787.2|13805.3|13793.3|13796.3|13784.3|38
1641395100000|2022-01-05 15:05:00|13799.1|13787.1|13797.7|13785.7|13799.1|13787.1|13795.5|13783.5|19
1641395120000|2022-01-05 15:05:20|13798.8|13786.8|13799|13787|13800.1|13788.1|13797.7|13785.7|19
1641395130000|2022-01-05 15:05:30|13797.7|13785.7|13802.7|13790.7|13802.7|13790.7|13797.7|13785.7|32
1641395140000|2022-01-05 15:05:40|13806.3|13794.3|13802.8|13790.8|13806.5|13794.5|13802.8|13790.8|26
1641395150000|2022-01-05 15:05:50|||||||||5
1641395160000|2022-01-05 15:06:00|13804|13792|13805.2|13793.2|13805.2|13793.2|13803|13791|25
1641395170000|2022-01-05 15:06:10|13803|13791|13805.5|13793.5|13805.5|13793.5|13803|13791|6
1641395180000|2022-01-05 15:06:20|13805.3|13793.3|13805.6|13793.6|13805.6|13793.6|13803|13791|7
1641395190000|2022-01-05 15:06:30|13808|13796|13806.7|13794.7|13808|13796|13806.7|13794.7|7
1641395200000|2022-01-05 15:06:40|13806.9|13794.9|13805.5|13793.5|13806.9|13794.9|13805.5|13793.5|2
1641395210000|2022-01-05 15:06:50|13804.2|13792.2|13805.3|13793.3|13805.3|13793.3|13803|13791|8
1641395220000|2022-01-05 15:07:00|13804.2|13792.2|13803|13791|13804.2|13792.2|13800.6|13788.6|36
1641395230000|2022-01-05 15:07:10|13801.9|13789.9|13800.5|13788.5|13803|13791|13799.2|13787.2|11
1641395240000|2022-01-05 15:07:20|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|8
1641395250000|2022-01-05 15:07:30|13798.1|13786.1|13793.3|13781.3|13798.1|13786.1|13793.3|13781.3|46
1641395260000|2022-01-05 15:07:40|13790.9|13778.9|13790.8|13778.8|13790.9|13778.9|13790.8|13778.8|2
1641395270000|2022-01-05 15:07:50|13790.6|13778.6|13788.3|13776.3|13790.9|13778.9|13788.3|13776.3|7
1641395280000|2022-01-05 15:08:00|13790.6|13778.6|13793.3|13781.3|13793.3|13781.3|13790.6|13778.6|18
1641395290000|2022-01-05 15:08:10|13794.4|13782.4|13798.3|13786.3|13798.3|13786.3|13794.4|13782.4|8
1641395300000|2022-01-05 15:08:20|13798.4|13786.4|13798.3|13786.3|13798.4|13786.4|13798.3|13786.3|8
1641395310000|2022-01-05 15:08:30|||||||||3
1641395320000|2022-01-05 15:08:40|||||||||1
1641395330000|2022-01-05 15:08:50|13800.6|13788.6|13803.6|13791.6|13803.6|13791.6|13800.6|13788.6|37
1641395340000|2022-01-05 15:09:00|13803.4|13791.4|13800|13788|13803.6|13791.6|13800|13788|13
1641395350000|2022-01-05 15:09:10|13799.8|13787.8|13796.1|13784.1|13799.8|13787.8|13796.1|13784.1|2
1641395360000|2022-01-05 15:09:20|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|1
1641395370000|2022-01-05 15:09:30|13796.1|13784.1|13791.1|13779.1|13796.1|13784.1|13791.1|13779.1|6
1641395380000|2022-01-05 15:09:40|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|15
1641395390000|2022-01-05 15:09:50|13786.2|13774.2|13786.1|13774.1|13786.2|13774.2|13786.1|13774.1|4
1641395400000|2022-01-05 15:10:00|13781.2|13769.2|13783.6|13771.6|13783.6|13771.6|13781.2|13769.2|28
1641395410000|2022-01-05 15:10:10|13782.5|13770.5|13782.3|13770.3|13783.6|13771.6|13782.3|13770.3|0
1641395420000|2022-01-05 15:10:20|13783.4|13771.4|13783.6|13771.6|13783.6|13771.6|13783.4|13771.4|7
1641395430000|2022-01-05 15:10:30|13784.7|13772.7|13785.9|13773.9|13786.2|13774.2|13784.7|13772.7|3
1641395440000|2022-01-05 15:10:40|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|14
1641395450000|2022-01-05 15:10:50|13783.4|13771.4|13791.1|13779.1|13791.1|13779.1|13783.4|13771.4|53
1641395460000|2022-01-05 15:11:00|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|4
1641395470000|2022-01-05 15:11:10|13795.9|13783.9|13796.1|13784.1|13796.1|13784.1|13793.6|13781.6|6
1641395480000|2022-01-05 15:11:20|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13793.6|13781.6|10
1641395490000|2022-01-05 15:11:30|13793.7|13781.7|13795.8|13783.8|13795.8|13783.8|13793.6|13781.6|12
1641395500000|2022-01-05 15:11:40|13797.2|13785.2|13798.4|13786.4|13799.7|13787.7|13796.1|13784.1|6
1641395510000|2022-01-05 15:11:50|13800.9|13788.9|13802.2|13790.2|13803.3|13791.3|13800.9|13788.9|5
1641395520000|2022-01-05 15:12:00|13803.4|13791.4|13803.3|13791.3|13803.4|13791.4|13800.9|13788.9|3
1641395530000|2022-01-05 15:12:10|13802.2|13790.2|13800.9|13788.9|13802.2|13790.2|13800.9|13788.9|2
1641395540000|2022-01-05 15:12:20|||||||||3
1641395550000|2022-01-05 15:12:30|13798.6|13786.6|13796.1|13784.1|13798.6|13786.6|13796.1|13784.1|6
1641395560000|2022-01-05 15:12:40|13793.7|13781.7|13788.6|13776.6|13793.7|13781.7|13788.6|13776.6|14
1641395570000|2022-01-05 15:12:50|13788.4|13776.4|13788.6|13776.6|13788.6|13776.6|13788.4|13776.4|2
1641395580000|2022-01-05 15:13:00|||||||||1
1641395590000|2022-01-05 15:13:10|13790.9|13778.9|13788.6|13776.6|13790.9|13778.9|13788.6|13776.6|23
1641395600000|2022-01-05 15:13:20|13788.4|13776.4|13788.6|13776.6|13788.6|13776.6|13788.4|13776.4|9
1641395610000|2022-01-05 15:13:30|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|5
1641395620000|2022-01-05 15:13:40|13790|13778|13793.7|13781.7|13793.7|13781.7|13790|13778|10
1641395640000|2022-01-05 15:14:00|13794.8|13782.8|13796|13784|13796|13784|13794.8|13782.8|1
1641395650000|2022-01-05 15:14:10|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|4
1641395660000|2022-01-05 15:14:20|||||||||11
1641395670000|2022-01-05 15:14:30|13799.8|13787.8|13801.1|13789.1|13803.5|13791.5|13799.8|13787.8|6
1641395680000|2022-01-05 15:14:40|13801|13789|13801.1|13789.1|13801.1|13789.1|13798.7|13786.7|6
1641395690000|2022-01-05 15:14:50|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|2
1641395700000|2022-01-05 15:15:00|13798.6|13786.6|13796.1|13784.1|13798.6|13786.6|13793.6|13781.6|9
1641395710000|2022-01-05 15:15:10|13797.2|13785.2|13798.6|13786.6|13798.6|13786.6|13797.2|13785.2|8
1641395720000|2022-01-05 15:15:20|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|3
1641395730000|2022-01-05 15:15:30|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|18
1641395740000|2022-01-05 15:15:40|13796.2|13784.2|13796.2|13784.2|13796.2|13784.2|13795|13783|9
1641395750000|2022-01-05 15:15:50|||||||||31
1641395760000|2022-01-05 15:16:00|13796.1|13784.1|13789.7|13777.7|13796.1|13784.1|13789.7|13777.7|13
1641395770000|2022-01-05 15:16:10|13788.6|13776.6|13791|13779|13791|13779|13788.6|13776.6|1
1641395780000|2022-01-05 15:16:20|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|13786.1|13774.1|15
1641395790000|2022-01-05 15:16:30|13784.9|13772.9|13786|13774|13786|13774|13783.5|13771.5|15
1641395800000|2022-01-05 15:16:40|13783.7|13771.7|13791|13779|13791.1|13779.1|13783.7|13771.7|48
1641395810000|2022-01-05 15:16:50|13789.9|13777.9|13795|13783|13795|13783|13789.9|13777.9|4
1641395820000|2022-01-05 15:17:00|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13795|13783|5
1641395830000|2022-01-05 15:17:10|13797.4|13785.4|13798.6|13786.6|13798.6|13786.6|13797.4|13785.4|9
1641395840000|2022-01-05 15:17:20|||||||||2
1641395860000|2022-01-05 15:17:40|||||||||2
1641395870000|2022-01-05 15:17:50|13799.7|13787.7|13796.1|13784.1|13799.9|13787.9|13796.1|13784.1|14
1641395880000|2022-01-05 15:18:00|13793.6|13781.6|13788.8|13776.8|13793.6|13781.6|13788.8|13776.8|16
1641395890000|2022-01-05 15:18:10|13786.3|13774.3|13783.8|13771.8|13786.3|13774.3|13783.8|13771.8|14
1641395900000|2022-01-05 15:18:20|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|13781.3|13769.3|12
1641395910000|2022-01-05 15:18:30|13783.8|13771.8|13783.6|13771.6|13784.9|13772.9|13783.6|13771.6|9
1641395920000|2022-01-05 15:18:40|13782.5|13770.5|13782.5|13770.5|13783.6|13771.6|13782.5|13770.5|8
1641395930000|2022-01-05 15:18:50|13782.4|13770.4|13783.8|13771.8|13783.8|13771.8|13782.4|13770.4|4
1641395940000|2022-01-05 15:19:00|13783.5|13771.5|13783.6|13771.6|13783.6|13771.6|13783.5|13771.5|2
1641395950000|2022-01-05 15:19:10|13782.5|13770.5|13784.9|13772.9|13784.9|13772.9|13782.5|13770.5|13
1641395960000|2022-01-05 15:19:20|13788.5|13776.5|13786.3|13774.3|13788.8|13776.8|13786.3|13774.3|14
1641395970000|2022-01-05 15:19:30|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|1
1641395980000|2022-01-05 15:19:40|13786.4|13774.4|13786.3|13774.3|13786.4|13774.4|13786.1|13774.1|6
1641395990000|2022-01-05 15:19:50|||||||||1
1641396000000|2022-01-05 15:20:00|13786.1|13774.1|13781.3|13769.3|13786.1|13774.1|13781.3|13769.3|3
1641396010000|2022-01-05 15:20:10|13778.9|13766.9|13781.3|13769.3|13781.3|13769.3|13775|13763|35
1641396020000|2022-01-05 15:20:20|13782.4|13770.4|13786.6|13774.6|13786.6|13774.6|13782.4|13770.4|54
1641396030000|2022-01-05 15:20:30|13786.7|13774.7|13786.4|13774.4|13786.7|13774.7|13786.4|13774.4|10
1641396040000|2022-01-05 15:20:40|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|1
1641396050000|2022-01-05 15:20:50|13784.1|13772.1|13781.7|13769.7|13784.1|13772.1|13781.7|13769.7|28
1641396060000|2022-01-05 15:21:00|13781.6|13769.6|13783.9|13771.9|13784.1|13772.1|13781.4|13769.4|6
1641396070000|2022-01-05 15:21:10|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|13782.8|13770.8|4
1641396080000|2022-01-05 15:21:20|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|1
1641396090000|2022-01-05 15:21:30|||||||||1
1641396100000|2022-01-05 15:21:40|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|0
1641396110000|2022-01-05 15:21:50|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|6
1641396120000|2022-01-05 15:22:00|||||||||3
1641396130000|2022-01-05 15:22:10|13784.2|13772.2|13785|13773|13785|13773|13783.1|13771.1|41
1641396140000|2022-01-05 15:22:20|13785.2|13773.2|13783.8|13771.8|13785.2|13773.2|13783.8|13771.8|7
1641396150000|2022-01-05 15:22:30|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|2
1641396160000|2022-01-05 15:22:40|13782.4|13770.4|13781.3|13769.3|13782.5|13770.5|13781.3|13769.3|3
1641396170000|2022-01-05 15:22:50|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|4
1641396180000|2022-01-05 15:23:00|13783.6|13771.6|13781.1|13769.1|13783.6|13771.6|13781.1|13769.1|5
1641396190000|2022-01-05 15:23:10|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|2
1641396200000|2022-01-05 15:23:20|13782.4|13770.4|13782.5|13770.5|13782.5|13770.5|13782.4|13770.4|1
1641396210000|2022-01-05 15:23:30|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|13781.1|13769.1|3
1641396220000|2022-01-05 15:23:40|13782.1|13770.1|13778.6|13766.6|13782.1|13770.1|13778.6|13766.6|8
1641396230000|2022-01-05 15:23:50|13779.8|13767.8|13776.1|13764.1|13779.8|13767.8|13776.1|13764.1|10
1641396240000|2022-01-05 15:24:00|13774.8|13762.8|13779.8|13767.8|13780.9|13768.9|13773.8|13761.8|20
1641396250000|2022-01-05 15:24:10|13780.9|13768.9|13778.4|13766.4|13780.9|13768.9|13778.4|13766.4|2
1641396260000|2022-01-05 15:24:20|13777.1|13765.1|13774.8|13762.8|13777.1|13765.1|13774.8|13762.8|11
1641396270000|2022-01-05 15:24:30|13775.9|13763.9|13772.3|13760.3|13775.9|13763.9|13772.3|13760.3|13
1641396280000|2022-01-05 15:24:40|13773.4|13761.4|13773.5|13761.5|13773.5|13761.5|13772.1|13760.1|13
1641396290000|2022-01-05 15:24:50|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.2|13761.2|2
1641396300000|2022-01-05 15:25:00|13774.5|13762.5|13774.5|13762.5|13774.5|13762.5|13774.5|13762.5|27
1641396310000|2022-01-05 15:25:10|13775.6|13763.6|13773.2|13761.2|13775.6|13763.6|13773.2|13761.2|33
1641396320000|2022-01-05 15:25:20|13768.1|13756.1|13769.2|13757.2|13769.2|13757.2|13768.1|13756.1|14
1641396330000|2022-01-05 15:25:30|13769.3|13757.3|13768.1|13756.1|13769.3|13757.3|13768.1|13756.1|7
1641396340000|2022-01-05 15:25:40|13768|13756|13770.5|13758.5|13770.5|13758.5|13768|13756|15
1641396350000|2022-01-05 15:25:50|13770.3|13758.3|13770.3|13758.3|13770.5|13758.5|13770.3|13758.3|8
1641396360000|2022-01-05 15:26:00|13770.5|13758.5|13765.5|13753.5|13770.5|13758.5|13765.3|13753.3|33
1641396370000|2022-01-05 15:26:10|13766.4|13754.4|13765.2|13753.2|13766.4|13754.4|13765.2|13753.2|25
1641396380000|2022-01-05 15:26:20|13765.3|13753.3|13772.8|13760.8|13773|13761|13765.3|13753.3|64
1641396390000|2022-01-05 15:26:30|13772.4|13760.4|13770.2|13758.2|13772.4|13760.4|13770.2|13758.2|4
1641396400000|2022-01-05 15:26:40|13771.7|13759.7|13775.6|13763.6|13775.6|13763.6|13771.7|13759.7|19
1641396410000|2022-01-05 15:26:50|13774.5|13762.5|13774.2|13762.2|13775.5|13763.5|13773.1|13761.1|1
1641396420000|2022-01-05 15:27:00|13775.3|13763.3|13777.8|13765.8|13778|13766|13775.3|13763.3|8
1641396430000|2022-01-05 15:27:10|13778|13766|13778|13766|13778|13766|13778|13766|0
1641396440000|2022-01-05 15:27:20|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|1
1641396450000|2022-01-05 15:27:30|||||||||4
1641396460000|2022-01-05 15:27:40|13777|13765|13778.1|13766.1|13778.1|13766.1|13777|13765|4
1641396480000|2022-01-05 15:28:00|13777|13765|13775.7|13763.7|13778.1|13766.1|13775.7|13763.7|11
1641396490000|2022-01-05 15:28:10|13776|13764|13780.8|13768.8|13780.8|13768.8|13776|13764|27
1641396500000|2022-01-05 15:28:20|13780.6|13768.6|13780.8|13768.8|13780.8|13768.8|13780.6|13768.6|2
1641396510000|2022-01-05 15:28:30|13780.6|13768.6|13779.5|13767.5|13780.8|13768.8|13779.5|13767.5|6
1641396520000|2022-01-05 15:28:40|13778.3|13766.3|13777|13765|13778.3|13766.3|13777|13765|6
1641396530000|2022-01-05 15:28:50|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|0
1641396540000|2022-01-05 15:29:00|13773.1|13761.1|13770.5|13758.5|13773.1|13761.1|13770.5|13758.5|6
1641396550000|2022-01-05 15:29:10|13770.2|13758.2|13768.1|13756.1|13770.5|13758.5|13768.1|13756.1|5
1641396560000|2022-01-05 15:29:20|13770.3|13758.3|13770.5|13758.5|13770.5|13758.5|13770.3|13758.3|10
1641396570000|2022-01-05 15:29:30|13771.7|13759.7|13771.9|13759.9|13771.9|13759.9|13771.7|13759.7|4
1641396580000|2022-01-05 15:29:40|13773.1|13761.1|13768.3|13756.3|13775.5|13763.5|13768.3|13756.3|41
1641396590000|2022-01-05 15:29:50|13769.5|13757.5|13770.6|13758.6|13770.6|13758.6|13769.5|13757.5|9
1641396600000|2022-01-05 15:30:00|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|7
1641396610000|2022-01-05 15:30:10|13773.3|13761.3|13770.8|13758.8|13773.3|13761.3|13770.8|13758.8|118
1641396620000|2022-01-05 15:30:20|||||||||1
1641396630000|2022-01-05 15:30:30|13768.4|13756.4|13768.1|13756.1|13768.4|13756.4|13768.1|13756.1|17
1641396640000|2022-01-05 15:30:40|13765.8|13753.8|13766.9|13754.9|13766.9|13754.9|13765.6|13753.6|9
1641396650000|2022-01-05 15:30:50|||||||||1
1641396660000|2022-01-05 15:31:00|13765.8|13753.8|13765.8|13753.8|13765.8|13753.8|13765.8|13753.8|0
1641396670000|2022-01-05 15:31:10|13768.3|13756.3|13768.1|13756.1|13769.5|13757.5|13768.1|13756.1|23
1641396680000|2022-01-05 15:31:20|13768|13756|13766.9|13754.9|13768|13756|13766.9|13754.9|0
1641396690000|2022-01-05 15:31:30|13765.8|13753.8|13763|13751|13765.8|13753.8|13762.8|13750.8|3
1641396700000|2022-01-05 15:31:40|13765.2|13753.2|13765.3|13753.3|13765.5|13753.5|13765.2|13753.2|5
1641396710000|2022-01-05 15:31:50|13766.6|13754.6|13766.6|13754.6|13767.7|13755.7|13765.3|13753.3|9
1641396720000|2022-01-05 15:32:00|13766.5|13754.5|13762.7|13750.7|13766.5|13754.5|13762.7|13750.7|22
1641396730000|2022-01-05 15:32:10|13763|13751|13760.2|13748.2|13763|13751|13760.2|13748.2|29
1641396740000|2022-01-05 15:32:20|||||||||1
1641396750000|2022-01-05 15:32:30|13760.4|13748.4|13762.9|13750.9|13762.9|13750.9|13760.4|13748.4|20
1641396760000|2022-01-05 15:32:40|13761.6|13749.6|13761.6|13749.6|13762.9|13750.9|13761.5|13749.5|0
1641396770000|2022-01-05 15:32:50|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.2|13748.2|10
1641396780000|2022-01-05 15:33:00|13760.5|13748.5|13765.2|13753.2|13765.2|13753.2|13760.5|13748.5|18
1641396790000|2022-01-05 15:33:10|13765.4|13753.4|13765.4|13753.4|13765.4|13753.4|13765.4|13753.4|6
1641396800000|2022-01-05 15:33:20|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|16
1641396810000|2022-01-05 15:33:30|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|6
1641396820000|2022-01-05 15:33:40|13765.8|13753.8|13764.2|13752.2|13768.1|13756.1|13763|13751|13
1641396830000|2022-01-05 15:33:50|13765.5|13753.5|13764.2|13752.2|13765.5|13753.5|13764.2|13752.2|9
1641396840000|2022-01-05 15:34:00|13764.3|13752.3|13765.5|13753.5|13765.5|13753.5|13764.3|13752.3|1
1641396850000|2022-01-05 15:34:10|13764.4|13752.4|13765.5|13753.5|13765.5|13753.5|13764.4|13752.4|12
1641396860000|2022-01-05 15:34:20|||||||||3
1641396870000|2022-01-05 15:34:30|13763.1|13751.1|13763|13751|13763.1|13751.1|13763|13751|3
1641396890000|2022-01-05 15:34:50|||||||||13
1641396900000|2022-01-05 15:35:00|13768.1|13756.1|13766.9|13754.9|13768.1|13756.1|13766.9|13754.9|14
1641396910000|2022-01-05 15:35:10|13765.8|13753.8|13764.4|13752.4|13765.8|13753.8|13764.4|13752.4|14
1641396920000|2022-01-05 15:35:20|||||||||3
1641396930000|2022-01-05 15:35:30|13763.3|13751.3|13765.5|13753.5|13765.5|13753.5|13763.1|13751.1|9
1641396940000|2022-01-05 15:35:40|||||||||2
1641396950000|2022-01-05 15:35:50|||||||||4
1641396960000|2022-01-05 15:36:00|13764.4|13752.4|13764.4|13752.4|13765.5|13753.5|13764.4|13752.4|2
1641396970000|2022-01-05 15:36:10|13763.3|13751.3|13765.5|13753.5|13765.5|13753.5|13763.3|13751.3|31
1641396980000|2022-01-05 15:36:20|13764.4|13752.4|13765.7|13753.7|13765.7|13753.7|13764.4|13752.4|0
1641396990000|2022-01-05 15:36:30|13765.8|13753.8|13764.5|13752.5|13765.8|13753.8|13764.5|13752.5|3
1641397000000|2022-01-05 15:36:40|13765.7|13753.7|13765.5|13753.5|13765.7|13753.7|13763.3|13751.3|8
1641397010000|2022-01-05 15:36:50|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|5
1641397020000|2022-01-05 15:37:00|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|0
1641397030000|2022-01-05 15:37:10|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|8
1641397040000|2022-01-05 15:37:20|13761.9|13749.9|13760.8|13748.8|13761.9|13749.9|13760.8|13748.8|20
1641397050000|2022-01-05 15:37:30|||||||||2
1641397060000|2022-01-05 15:37:40|13760.7|13748.7|13760.5|13748.5|13760.7|13748.7|13760.5|13748.5|1
1641397070000|2022-01-05 15:37:50|13760.7|13748.7|13763|13751|13763.2|13751.2|13760.7|13748.7|9
1641397080000|2022-01-05 15:38:00|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|2
1641397090000|2022-01-05 15:38:10|13763.3|13751.3|13763.2|13751.2|13763.3|13751.3|13763.2|13751.2|5
1641397100000|2022-01-05 15:38:20|13760.7|13748.7|13763.3|13751.3|13763.3|13751.3|13760.7|13748.7|17
1641397110000|2022-01-05 15:38:30|13763.4|13751.4|13764.6|13752.6|13764.7|13752.7|13763.4|13751.4|4
1641397120000|2022-01-05 15:38:40|13763.3|13751.3|13765.8|13753.8|13765.8|13753.8|13763.3|13751.3|15
1641397130000|2022-01-05 15:38:50|13766.1|13754.1|13767.1|13755.1|13767.1|13755.1|13766.1|13754.1|8
1641397140000|2022-01-05 15:39:00|13768.2|13756.2|13768.3|13756.3|13768.3|13756.3|13768.2|13756.2|1
1641397150000|2022-01-05 15:39:10|13767.1|13755.1|13766|13754|13767.1|13755.1|13766|13754|1
1641397160000|2022-01-05 15:39:20|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|3
1641397170000|2022-01-05 15:39:30|13770.8|13758.8|13768.5|13756.5|13770.8|13758.8|13768.5|13756.5|14
1641397180000|2022-01-05 15:39:40|13768.6|13756.6|13768.6|13756.6|13770.8|13758.8|13768.6|13756.6|10
1641397190000|2022-01-05 15:39:50|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|4
1641397200000|2022-01-05 15:40:00|13771|13759|13768.6|13756.6|13771|13759|13768.6|13756.6|5
1641397210000|2022-01-05 15:40:10|13769.8|13757.8|13768.6|13756.6|13769.8|13757.8|13768.6|13756.6|13
1641397220000|2022-01-05 15:40:20|13769.8|13757.8|13769.9|13757.9|13769.9|13757.9|13768.6|13756.6|5
1641397230000|2022-01-05 15:40:30|13771.1|13759.1|13768.6|13756.6|13771.1|13759.1|13768.6|13756.6|4
1641397240000|2022-01-05 15:40:40|13768.7|13756.7|13768.6|13756.6|13768.7|13756.7|13768.6|13756.6|7
1641397250000|2022-01-05 15:40:50|||||||||8
1641397260000|2022-01-05 15:41:00|13771|13759|13771|13759|13771|13759|13769.9|13757.9|9
1641397270000|2022-01-05 15:41:10|13769.9|13757.9|13771|13759|13771|13759|13769.9|13757.9|1
1641397280000|2022-01-05 15:41:20|13771.1|13759.1|13769.7|13757.7|13771.1|13759.1|13769.7|13757.7|6
1641397290000|2022-01-05 15:41:30|13770.8|13758.8|13771.1|13759.1|13771.1|13759.1|13770.8|13758.8|0
1641397300000|2022-01-05 15:41:40|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|7
1641397310000|2022-01-05 15:41:50|||||||||2
1641397320000|2022-01-05 15:42:00|13776|13764|13778.5|13766.5|13778.5|13766.5|13776|13764|23
1641397340000|2022-01-05 15:42:20|||||||||7
1641397350000|2022-01-05 15:42:30|13780.8|13768.8|13780.8|13768.8|13783|13771|13780.8|13768.8|41
1641397360000|2022-01-05 15:42:40|13781.9|13769.9|13783.2|13771.2|13784.3|13772.3|13781.9|13769.9|34
1641397370000|2022-01-05 15:42:50|13784.3|13772.3|13781.9|13769.9|13785.6|13773.6|13781.9|13769.9|29
1641397380000|2022-01-05 15:43:00|13783.1|13771.1|13785.6|13773.6|13785.6|13773.6|13781.9|13769.9|9
1641397390000|2022-01-05 15:43:10|||||||||7
1641397400000|2022-01-05 15:43:20|13783.2|13771.2|13785.8|13773.8|13786|13774|13783.2|13771.2|19
1641397410000|2022-01-05 15:43:30|13786|13774|13785.8|13773.8|13786|13774|13785.8|13773.8|20
1641397420000|2022-01-05 15:43:40|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|1
1641397430000|2022-01-05 15:43:50|13784.4|13772.4|13785.6|13773.6|13785.6|13773.6|13784.4|13772.4|9
1641397440000|2022-01-05 15:44:00|13784.4|13772.4|13785.7|13773.7|13785.7|13773.7|13784.4|13772.4|6
1641397450000|2022-01-05 15:44:10|13787.9|13775.9|13785.6|13773.6|13788.1|13776.1|13785.6|13773.6|29
1641397460000|2022-01-05 15:44:20|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|11
1641397470000|2022-01-05 15:44:30|13788.2|13776.2|13785.7|13773.7|13790.8|13778.8|13785.7|13773.7|34
1641397480000|2022-01-05 15:44:40|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|17
1641397490000|2022-01-05 15:44:50|13788.2|13776.2|13788.1|13776.1|13788.2|13776.2|13788.1|13776.1|30
1641397500000|2022-01-05 15:45:00|||||||||10
1641397510000|2022-01-05 15:45:10|13788.2|13776.2|13788.1|13776.1|13788.2|13776.2|13788.1|13776.1|8
1641397520000|2022-01-05 15:45:20|13789.5|13777.5|13788.2|13776.2|13789.5|13777.5|13788.2|13776.2|21
1641397530000|2022-01-05 15:45:30|13788.1|13776.1|13788.2|13776.2|13788.2|13776.2|13788.1|13776.1|21
1641397540000|2022-01-05 15:45:40|13788.1|13776.1|13788.1|13776.1|13788.2|13776.2|13788.1|13776.1|5
1641397550000|2022-01-05 15:45:50|13788.2|13776.2|13788.1|13776.1|13788.2|13776.2|13788.1|13776.1|4
1641397560000|2022-01-05 15:46:00|13785.6|13773.6|13785.7|13773.7|13785.7|13773.7|13785.6|13773.6|4
1641397570000|2022-01-05 15:46:10|13785.6|13773.6|13783.2|13771.2|13785.6|13773.6|13783.2|13771.2|18
1641397580000|2022-01-05 15:46:20|13783.4|13771.4|13785.9|13773.9|13785.9|13773.9|13783.4|13771.4|3
1641397590000|2022-01-05 15:46:30|||||||||13
1641397600000|2022-01-05 15:46:40|13784.7|13772.7|13783.5|13771.5|13784.7|13772.7|13783.5|13771.5|4
1641397610000|2022-01-05 15:46:50|13783.6|13771.6|13783.6|13771.6|13785.9|13773.9|13783.5|13771.5|5
1641397620000|2022-01-05 15:47:00|13784.7|13772.7|13783.6|13771.6|13784.7|13772.7|13783.6|13771.6|7
1641397630000|2022-01-05 15:47:10|13784.7|13772.7|13782.2|13770.2|13784.7|13772.7|13782.2|13770.2|12
1641397640000|2022-01-05 15:47:20|13781.1|13769.1|13780.9|13768.9|13781.1|13769.1|13780.9|13768.9|9
1641397650000|2022-01-05 15:47:30|13781|13769|13780.9|13768.9|13783.5|13771.5|13780.9|13768.9|23
1641397660000|2022-01-05 15:47:40|13783.5|13771.5|13781.3|13769.3|13783.5|13771.5|13781.3|13769.3|13
1641397670000|2022-01-05 15:47:50|13781|13769|13773.4|13761.4|13781|13769|13773.4|13761.4|25
1641397680000|2022-01-05 15:48:00|13772.1|13760.1|13771|13759|13773.2|13761.2|13771|13759|9
1641397690000|2022-01-05 15:48:10|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|5
1641397700000|2022-01-05 15:48:20|13771.1|13759.1|13771|13759|13771.1|13759.1|13771|13759|2
1641397710000|2022-01-05 15:48:30|13768.6|13756.6|13767.1|13755.1|13768.6|13756.6|13767.1|13755.1|6
1641397720000|2022-01-05 15:48:40|13768.4|13756.4|13766|13754|13768.4|13756.4|13766|13754|3
1641397730000|2022-01-05 15:48:50|||||||||2
1641397750000|2022-01-05 15:49:10|||||||||1
1641397760000|2022-01-05 15:49:20|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|6
1641397770000|2022-01-05 15:49:30|13766|13754|13766|13754|13766|13754|13766|13754|40
1641397780000|2022-01-05 15:49:40|13768.2|13756.2|13772.8|13760.8|13774.1|13762.1|13768.2|13756.2|83
1641397790000|2022-01-05 15:49:50|13774.1|13762.1|13777.5|13765.5|13777.5|13765.5|13774.1|13762.1|2
1641397800000|2022-01-05 15:50:00|13777.4|13765.4|13779.7|13767.7|13779.7|13767.7|13777.4|13765.4|10
1641397810000|2022-01-05 15:50:10|13778.5|13766.5|13777.4|13765.4|13779.6|13767.6|13777.4|13765.4|4
1641397820000|2022-01-05 15:50:20|13777.2|13765.2|13775|13763|13777.2|13765.2|13775|13763|2
1641397830000|2022-01-05 15:50:30|13774.9|13762.9|13774.9|13762.9|13775|13763|13774.9|13762.9|13
1641397840000|2022-01-05 15:50:40|13774.7|13762.7|13776|13764|13776|13764|13774.7|13762.7|48
1641397850000|2022-01-05 15:50:50|13774.9|13762.9|13773.6|13761.6|13774.9|13762.9|13772.5|13760.5|17
1641397860000|2022-01-05 15:51:00|13772.5|13760.5|13771|13759|13772.5|13760.5|13769.9|13757.9|7
1641397870000|2022-01-05 15:51:10|13768.8|13756.8|13769.7|13757.7|13769.9|13757.9|13768.6|13756.6|11
1641397880000|2022-01-05 15:51:20|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|2
1641397890000|2022-01-05 15:51:30|13768.6|13756.6|13762.1|13750.1|13768.6|13756.6|13762.1|13750.1|4
1641397900000|2022-01-05 15:51:40|13761|13749|13759.9|13747.9|13761|13749|13759.9|13747.9|13
1641397910000|2022-01-05 15:51:50|13761|13749|13759.6|13747.6|13761|13749|13759.6|13747.6|6
1641397920000|2022-01-05 15:52:00|13759.8|13747.8|13755|13743|13759.8|13747.8|13752.3|13740.3|21
1641397930000|2022-01-05 15:52:10|13754.9|13742.9|13756.3|13744.3|13757.5|13745.5|13753.6|13741.6|44
1641397950000|2022-01-05 15:52:30|13759.8|13747.8|13761.3|13749.3|13761.3|13749.3|13759.8|13747.8|20
1641397960000|2022-01-05 15:52:40|13762.5|13750.5|13763.8|13751.8|13764.8|13752.8|13762.4|13750.4|11
1641397980000|2022-01-05 15:53:00|13761.3|13749.3|13759.9|13747.9|13762.4|13750.4|13759.9|13747.9|13
1641397990000|2022-01-05 15:53:10|13759.8|13747.8|13759.9|13747.9|13759.9|13747.9|13759.8|13747.8|8
1641398000000|2022-01-05 15:53:20|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|6
1641398010000|2022-01-05 15:53:30|13762|13750|13759.9|13747.9|13762|13750|13759.9|13747.9|18
1641398020000|2022-01-05 15:53:40|13760|13748|13759.9|13747.9|13761.2|13749.2|13759.9|13747.9|20
1641398030000|2022-01-05 15:53:50|13760|13748|13760|13748|13760|13748|13760|13748|3
1641398040000|2022-01-05 15:54:00|||||||||10
1641398050000|2022-01-05 15:54:10|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|9
1641398060000|2022-01-05 15:54:20|||||||||3
1641398070000|2022-01-05 15:54:30|13760.5|13748.5|13760.6|13748.6|13760.6|13748.6|13758.1|13746.1|12
1641398080000|2022-01-05 15:54:40|13760.5|13748.5|13760.6|13748.6|13760.6|13748.6|13760.5|13748.5|1
1641398100000|2022-01-05 15:55:00|||||||||6
1641398110000|2022-01-05 15:55:10|13761.9|13749.9|13758.1|13746.1|13761.9|13749.9|13758.1|13746.1|14
1641398120000|2022-01-05 15:55:20|||||||||1
1641398130000|2022-01-05 15:55:30|||||||||5
1641398140000|2022-01-05 15:55:40|13758.3|13746.3|13759.4|13747.4|13760.5|13748.5|13758.3|13746.3|7
1641398150000|2022-01-05 15:55:50|13758.1|13746.1|13756.9|13744.9|13758.1|13746.1|13755.6|13743.6|13
1641398160000|2022-01-05 15:56:00|13758|13746|13758|13746|13758.1|13746.1|13758|13746|3
1641398170000|2022-01-05 15:56:10|13758.1|13746.1|13760.5|13748.5|13760.5|13748.5|13758|13746|15
1641398180000|2022-01-05 15:56:20|13759.4|13747.4|13760.5|13748.5|13760.5|13748.5|13759.4|13747.4|11
1641398190000|2022-01-05 15:56:30|13759.4|13747.4|13758|13746|13760.3|13748.3|13758|13746|7
1641398200000|2022-01-05 15:56:40|13759.2|13747.2|13758|13746|13759.2|13747.2|13758|13746|34
1641398210000|2022-01-05 15:56:50|||||||||7
1641398230000|2022-01-05 15:57:10|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|7
1641398240000|2022-01-05 15:57:20|13758|13746|13758|13746|13758|13746|13758|13746|37
1641398250000|2022-01-05 15:57:30|||||||||1
1641398260000|2022-01-05 15:57:40|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|7
1641398270000|2022-01-05 15:57:50|13759.2|13747.2|13758.1|13746.1|13759.2|13747.2|13758|13746|5
1641398280000|2022-01-05 15:58:00|||||||||4
1641398290000|2022-01-05 15:58:10|13759.2|13747.2|13760.4|13748.4|13760.4|13748.4|13759.2|13747.2|10
1641398300000|2022-01-05 15:58:20|13758.1|13746.1|13753.1|13741.1|13758.1|13746.1|13753.1|13741.1|61
1641398310000|2022-01-05 15:58:30|13753.3|13741.3|13753.3|13741.3|13753.4|13741.4|13753.1|13741.1|1
1641398320000|2022-01-05 15:58:40|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|8
1641398340000|2022-01-05 15:59:00|13750.6|13738.6|13750.9|13738.9|13750.9|13738.9|13749.5|13737.5|13
1641398350000|2022-01-05 15:59:10|13752|13740|13750.9|13738.9|13752|13740|13750.6|13738.6|20
1641398360000|2022-01-05 15:59:20|13750.8|13738.8|13750.8|13738.8|13750.8|13738.8|13750.6|13738.6|10
1641398370000|2022-01-05 15:59:30|13749.7|13737.7|13750.9|13738.9|13750.9|13738.9|13749.7|13737.7|6
1641398380000|2022-01-05 15:59:40|||||||||4
1641398390000|2022-01-05 15:59:50|13750.8|13738.8|13753.1|13741.1|13753.1|13741.1|13750.8|13738.8|22
1641398400000|2022-01-05 16:00:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|28
1641398410000|2022-01-05 16:00:10|13756.8|13744.8|13758.1|13746.1|13759.3|13747.3|13756.8|13744.8|12
1641398420000|2022-01-05 16:00:20|13758|13746|13758|13746|13758|13746|13758|13746|5
1641398430000|2022-01-05 16:00:30|13755.8|13743.8|13752.9|13740.9|13755.8|13743.8|13752.9|13740.9|8
1641398440000|2022-01-05 16:00:40|13751.8|13739.8|13750.5|13738.5|13752.9|13740.9|13750.4|13738.4|21
1641398450000|2022-01-05 16:00:50|13757|13745|13755.7|13743.7|13757|13745|13755.7|13743.7|6
1641398460000|2022-01-05 16:01:00|||||||||2
1641398470000|2022-01-05 16:01:10|13755.5|13743.5|13754.3|13742.3|13755.7|13743.7|13754.3|13742.3|8
1641398480000|2022-01-05 16:01:20|13755.4|13743.4|13755.5|13743.5|13755.5|13743.5|13755.4|13743.4|15
1641398490000|2022-01-05 16:01:30|13753.2|13741.2|13754.3|13742.3|13754.3|13742.3|13753.2|13741.2|20
1641398500000|2022-01-05 16:01:40|13753.2|13741.2|13751.8|13739.8|13754.3|13742.3|13751.8|13739.8|6
1641398510000|2022-01-05 16:01:50|||||||||3
1641398520000|2022-01-05 16:02:00|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|1
1641398530000|2022-01-05 16:02:10|13751.8|13739.8|13752.9|13740.9|13752.9|13740.9|13750.7|13738.7|11
1641398540000|2022-01-05 16:02:20|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|4
1641398550000|2022-01-05 16:02:30|13750.4|13738.4|13751.8|13739.8|13752.9|13740.9|13750.4|13738.4|17
1641398560000|2022-01-05 16:02:40|13750.7|13738.7|13751.8|13739.8|13751.8|13739.8|13750.7|13738.7|4
1641398580000|2022-01-05 16:03:00|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|9
1641398590000|2022-01-05 16:03:10|13750.7|13738.7|13751.8|13739.8|13751.8|13739.8|13750.7|13738.7|9
1641398600000|2022-01-05 16:03:20|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|2
1641398610000|2022-01-05 16:03:30|13753.2|13741.2|13755.5|13743.5|13755.5|13743.5|13753.2|13741.2|7
1641398620000|2022-01-05 16:03:40|13754.4|13742.4|13753|13741|13755.5|13743.5|13752.9|13740.9|10
1641398630000|2022-01-05 16:03:50|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|1
1641398640000|2022-01-05 16:04:00|13753|13741|13756.6|13744.6|13756.6|13744.6|13752.9|13740.9|20
1641398650000|2022-01-05 16:04:10|13755.5|13743.5|13754.6|13742.6|13755.5|13743.5|13754.6|13742.6|4
1641398660000|2022-01-05 16:04:20|13754.4|13742.4|13753.2|13741.2|13755.5|13743.5|13753.2|13741.2|5
1641398670000|2022-01-05 16:04:30|13753|13741|13753|13741|13753|13741|13753|13741|4
1641398680000|2022-01-05 16:04:40|13753.2|13741.2|13757.9|13745.9|13757.9|13745.9|13753|13741|29
1641398690000|2022-01-05 16:04:50|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|11
1641398700000|2022-01-05 16:05:00|13759.3|13747.3|13758|13746|13759.3|13747.3|13758|13746|5
1641398710000|2022-01-05 16:05:10|13758.2|13746.2|13760.5|13748.5|13760.7|13748.7|13758.2|13746.2|6
1641398720000|2022-01-05 16:05:20|13760.4|13748.4|13758.2|13746.2|13760.4|13748.4|13758.2|13746.2|6
1641398730000|2022-01-05 16:05:30|13758|13746|13762.9|13750.9|13762.9|13750.9|13758|13746|20
1641398740000|2022-01-05 16:05:40|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|4
1641398750000|2022-01-05 16:05:50|13760.4|13748.4|13761.8|13749.8|13761.8|13749.8|13760.4|13748.4|11
1641398760000|2022-01-05 16:06:00|13760.5|13748.5|13763|13751|13763|13751|13760.5|13748.5|3
1641398770000|2022-01-05 16:06:10|13764.3|13752.3|13763|13751|13765.3|13753.3|13763|13751|14
1641398780000|2022-01-05 16:06:20|13762.9|13750.9|13763|13751|13763|13751|13761.8|13749.8|8
1641398790000|2022-01-05 16:06:30|13763.2|13751.2|13765.4|13753.4|13765.4|13753.4|13763.2|13751.2|3
1641398800000|2022-01-05 16:06:40|13767.6|13755.6|13765.4|13753.4|13767.6|13755.6|13765.4|13753.4|8
1641398810000|2022-01-05 16:06:50|13766.5|13754.5|13767.9|13755.9|13770.4|13758.4|13765.4|13753.4|10
1641398820000|2022-01-05 16:07:00|13769.3|13757.3|13772.9|13760.9|13772.9|13760.9|13769.3|13757.3|15
1641398830000|2022-01-05 16:07:10|13770.4|13758.4|13770.5|13758.5|13770.5|13758.5|13770.4|13758.4|5
1641398840000|2022-01-05 16:07:20|13770.4|13758.4|13770.4|13758.4|13770.5|13758.5|13769.3|13757.3|25
1641398850000|2022-01-05 16:07:30|13772.6|13760.6|13772.9|13760.9|13772.9|13760.9|13771.8|13759.8|4
1641398870000|2022-01-05 16:07:50|||||||||2
1641398880000|2022-01-05 16:08:00|13770.5|13758.5|13771.8|13759.8|13771.8|13759.8|13770.5|13758.5|3
1641398890000|2022-01-05 16:08:10|13772.9|13760.9|13771.8|13759.8|13772.9|13760.9|13771.8|13759.8|5
1641398900000|2022-01-05 16:08:20|||||||||1
1641398910000|2022-01-05 16:08:30|13771.7|13759.7|13769.3|13757.3|13771.7|13759.7|13768.1|13756.1|2
1641398920000|2022-01-05 16:08:40|13771.8|13759.8|13771.8|13759.8|13771.8|13759.8|13771.7|13759.7|10
1641398940000|2022-01-05 16:09:00|13770.7|13758.7|13770.6|13758.6|13770.7|13758.7|13770.6|13758.6|6
1641398950000|2022-01-05 16:09:10|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13769.3|13757.3|1
1641398960000|2022-01-05 16:09:20|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|4
1641398970000|2022-01-05 16:09:30|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|0
1641398980000|2022-01-05 16:09:40|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|0
1641398990000|2022-01-05 16:09:50|13770.4|13758.4|13770.7|13758.7|13770.7|13758.7|13770.4|13758.4|10
1641399000000|2022-01-05 16:10:00|13770.6|13758.6|13770.7|13758.7|13770.7|13758.7|13770.6|13758.6|2
1641399010000|2022-01-05 16:10:10|13770.6|13758.6|13768.2|13756.2|13770.6|13758.6|13768.2|13756.2|3
1641399020000|2022-01-05 16:10:20|13769.3|13757.3|13768.2|13756.2|13769.3|13757.3|13768.2|13756.2|1
1641399030000|2022-01-05 16:10:30|||||||||3
1641399040000|2022-01-05 16:10:40|13769.3|13757.3|13775.4|13763.4|13775.4|13763.4|13769.3|13757.3|33
1641399050000|2022-01-05 16:10:50|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|18
1641399060000|2022-01-05 16:11:00|13777.8|13765.8|13776.7|13764.7|13777.9|13765.9|13776.7|13764.7|10
1641399070000|2022-01-05 16:11:10|13786.7|13774.7|13782|13770|13787.9|13775.9|13782|13770|65
1641399080000|2022-01-05 16:11:20|13783.2|13771.2|13787.9|13775.9|13787.9|13775.9|13783.2|13771.2|9
1641399090000|2022-01-05 16:11:30|13788.1|13776.1|13793.1|13781.1|13793.1|13781.1|13788.1|13776.1|33
1641399100000|2022-01-05 16:11:40|13791.7|13779.7|13794.2|13782.2|13794.2|13782.2|13790.6|13778.6|29
1641399110000|2022-01-05 16:11:50|13793.1|13781.1|13790.6|13778.6|13795.4|13783.4|13790.6|13778.6|11
1641399120000|2022-01-05 16:12:00|13790.7|13778.7|13788.1|13776.1|13792.9|13780.9|13788.1|13776.1|9
1641399130000|2022-01-05 16:12:10|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|2
1641399140000|2022-01-05 16:12:20|13787.9|13775.9|13785.6|13773.6|13787.9|13775.9|13785.6|13773.6|3
1641399150000|2022-01-05 16:12:30|13785.4|13773.4|13783.1|13771.1|13785.6|13773.6|13783.1|13771.1|10
1641399160000|2022-01-05 16:12:40|13780.9|13768.9|13780.7|13768.7|13780.9|13768.9|13780.7|13768.7|2
1641399170000|2022-01-05 16:12:50|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|4
1641399180000|2022-01-05 16:13:00|13778.2|13766.2|13779.5|13767.5|13779.5|13767.5|13778.2|13766.2|6
1641399190000|2022-01-05 16:13:10|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13779.6|13767.6|3
1641399200000|2022-01-05 16:13:20|||||||||2
1641399210000|2022-01-05 16:13:30|13779.6|13767.6|13780.6|13768.6|13780.7|13768.7|13779.5|13767.5|2
1641399240000|2022-01-05 16:14:00|13780.7|13768.7|13783.2|13771.2|13783.2|13771.2|13780.7|13768.7|3
1641399250000|2022-01-05 16:14:10|||||||||3
1641399260000|2022-01-05 16:14:20|13784.3|13772.3|13785.4|13773.4|13785.4|13773.4|13784.3|13772.3|9
1641399270000|2022-01-05 16:14:30|13785.6|13773.6|13787.9|13775.9|13787.9|13775.9|13785.6|13773.6|7
1641399280000|2022-01-05 16:14:40|13787|13775|13786.8|13774.8|13787|13775|13786.8|13774.8|4
1641399290000|2022-01-05 16:14:50|13787.9|13775.9|13788.1|13776.1|13788.1|13776.1|13786.8|13774.8|9
1641399300000|2022-01-05 16:15:00|13788.2|13776.2|13790.7|13778.7|13790.7|13778.7|13788.2|13776.2|20
1641399310000|2022-01-05 16:15:10|13793.1|13781.1|13793.1|13781.1|13794.2|13782.2|13793.1|13781.1|41
1641399320000|2022-01-05 16:15:20|||||||||3
1641399330000|2022-01-05 16:15:30|13794.2|13782.2|13793.1|13781.1|13795.6|13783.6|13793.1|13781.1|17
1641399340000|2022-01-05 16:15:40|13792.9|13780.9|13791.8|13779.8|13792.9|13780.9|13791.8|13779.8|8
1641399350000|2022-01-05 16:15:50|13793|13781|13793|13781|13793|13781|13793|13781|5
1641399360000|2022-01-05 16:16:00|13795.5|13783.5|13798.1|13786.1|13798.1|13786.1|13790.6|13778.6|18
1641399370000|2022-01-05 16:16:10|13800.5|13788.5|13800.6|13788.6|13800.6|13788.6|13798.1|13786.1|11
1641399380000|2022-01-05 16:16:20|13803|13791|13803|13791|13803|13791|13803|13791|17
1641399390000|2022-01-05 16:16:30|13799.2|13787.2|13796.7|13784.7|13800.3|13788.3|13796.7|13784.7|18
1641399400000|2022-01-05 16:16:40|13795.5|13783.5|13800.2|13788.2|13800.2|13788.2|13795.5|13783.5|34
1641399410000|2022-01-05 16:16:50|||||||||7
1641399420000|2022-01-05 16:17:00|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|11
1641399430000|2022-01-05 16:17:10|||||||||2
1641399440000|2022-01-05 16:17:20|13795.5|13783.5|13791.7|13779.7|13795.5|13783.5|13791.7|13779.7|22
1641399450000|2022-01-05 16:17:30|13790.6|13778.6|13789.2|13777.2|13790.6|13778.6|13788.1|13776.1|3
1641399460000|2022-01-05 16:17:40|13788|13776|13788.1|13776.1|13788.1|13776.1|13788|13776|3
1641399470000|2022-01-05 16:17:50|||||||||1
1641399480000|2022-01-05 16:18:00|13788.2|13776.2|13793|13781|13793|13781|13788.2|13776.2|15
1641399500000|2022-01-05 16:18:20|13793.1|13781.1|13790.5|13778.5|13793.1|13781.1|13790.5|13778.5|5
1641399510000|2022-01-05 16:18:30|13790.3|13778.3|13789.2|13777.2|13790.3|13778.3|13788|13776|9
1641399520000|2022-01-05 16:18:40|13788.1|13776.1|13788|13776|13788.1|13776.1|13788|13776|0
1641399530000|2022-01-05 16:18:50|13789.2|13777.2|13789.4|13777.4|13789.4|13777.4|13789.2|13777.2|0
1641399550000|2022-01-05 16:19:10|13790.5|13778.5|13791.7|13779.7|13795.5|13783.5|13790.5|13778.5|14
1641399560000|2022-01-05 16:19:20|13790.6|13778.6|13793.1|13781.1|13793.1|13781.1|13790.6|13778.6|7
1641399570000|2022-01-05 16:19:30|13795.5|13783.5|13795.6|13783.6|13797.8|13785.8|13795.5|13783.5|12
1641399580000|2022-01-05 16:19:40|13795.8|13783.8|13798.1|13786.1|13798.1|13786.1|13795.8|13783.8|25
1641399590000|2022-01-05 16:19:50|13800.3|13788.3|13801.7|13789.7|13803|13791|13800.3|13788.3|8
1641399620000|2022-01-05 16:20:20|13802.8|13790.8|13802.8|13790.8|13802.8|13790.8|13801.7|13789.7|7
1641399630000|2022-01-05 16:20:30|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|8
1641399640000|2022-01-05 16:20:40|13799.2|13787.2|13797.8|13785.8|13799.2|13787.2|13797.8|13785.8|1
1641399650000|2022-01-05 16:20:50|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|6
1641399660000|2022-01-05 16:21:00|13797.7|13785.7|13798.9|13786.9|13800.2|13788.2|13797.7|13785.7|5
1641399670000|2022-01-05 16:21:10|13800.2|13788.2|13798.9|13786.9|13800.2|13788.2|13797.7|13785.7|10
1641399680000|2022-01-05 16:21:20|13796.3|13784.3|13797.7|13785.7|13797.7|13785.7|13795.2|13783.2|17
1641399690000|2022-01-05 16:21:30|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|0
1641399700000|2022-01-05 16:21:40|||||||||4
1641399710000|2022-01-05 16:21:50|13796.5|13784.5|13797.8|13785.8|13797.8|13785.8|13796.5|13784.5|2
1641399730000|2022-01-05 16:22:10|13796.6|13784.6|13800.2|13788.2|13800.2|13788.2|13796.6|13784.6|9
1641399740000|2022-01-05 16:22:20|13799.1|13787.1|13800.2|13788.2|13800.2|13788.2|13799.1|13787.1|7
1641399750000|2022-01-05 16:22:30|||||||||1
1641399760000|2022-01-05 16:22:40|13799|13787|13797.7|13785.7|13799|13787|13797.7|13785.7|5
1641399770000|2022-01-05 16:22:50|13797.8|13785.8|13799|13787|13799|13787|13797.7|13785.7|2
1641399780000|2022-01-05 16:23:00|13797.8|13785.8|13796.7|13784.7|13797.8|13785.8|13796.7|13784.7|6
1641399790000|2022-01-05 16:23:10|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|7
1641399800000|2022-01-05 16:23:20|13797.9|13785.9|13796.7|13784.7|13797.9|13785.9|13796.7|13784.7|5
1641399810000|2022-01-05 16:23:30|13796.9|13784.9|13795.2|13783.2|13798|13786|13794.1|13782.1|6
1641399820000|2022-01-05 16:23:40|13796.3|13784.3|13795.2|13783.2|13797.7|13785.7|13795.2|13783.2|11
1641399830000|2022-01-05 16:23:50|||||||||10
1641399840000|2022-01-05 16:24:00|||||||||2
1641399850000|2022-01-05 16:24:10|13796.5|13784.5|13797.7|13785.7|13797.7|13785.7|13796.5|13784.5|10
1641399860000|2022-01-05 16:24:20|13796.5|13784.5|13797.7|13785.7|13797.7|13785.7|13796.3|13784.3|4
1641399870000|2022-01-05 16:24:30|13797.9|13785.9|13799|13787|13799|13787|13797.9|13785.9|5
1641399880000|2022-01-05 16:24:40|13797.9|13785.9|13797.7|13785.7|13797.9|13785.9|13797.7|13785.7|0
1641399890000|2022-01-05 16:24:50|||||||||5
1641399910000|2022-01-05 16:25:10|13801.5|13789.5|13802.7|13790.7|13802.7|13790.7|13801.5|13789.5|9
1641399930000|2022-01-05 16:25:30|||||||||4
1641399940000|2022-01-05 16:25:40|13801.5|13789.5|13800.4|13788.4|13801.5|13789.5|13800.4|13788.4|19
1641399950000|2022-01-05 16:25:50|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|2
1641399960000|2022-01-05 16:26:00|13800.4|13788.4|13802.7|13790.7|13802.7|13790.7|13800.4|13788.4|8
1641399970000|2022-01-05 16:26:10|13805.2|13793.2|13802.7|13790.7|13805.4|13793.4|13802.7|13790.7|15
1641399980000|2022-01-05 16:26:20|13804|13792|13804.1|13792.1|13805.2|13793.2|13804|13792|5
1641399990000|2022-01-05 16:26:30|13803.6|13791.6|13800.2|13788.2|13803.6|13791.6|13800.2|13788.2|10
1641400000000|2022-01-05 16:26:40|13801.3|13789.3|13802.4|13790.4|13802.4|13790.4|13801.3|13789.3|16
1641400010000|2022-01-05 16:26:50|13801.3|13789.3|13802.4|13790.4|13802.4|13790.4|13801.3|13789.3|15
1641400020000|2022-01-05 16:27:00|||||||||5
1641400030000|2022-01-05 16:27:10|||||||||3
1641400040000|2022-01-05 16:27:20|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|2
1641400050000|2022-01-05 16:27:30|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|8
1641400060000|2022-01-05 16:27:40|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|0
1641400070000|2022-01-05 16:27:50|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13800.2|13788.2|7
1641400080000|2022-01-05 16:28:00|13801.3|13789.3|13800.2|13788.2|13801.5|13789.5|13800.2|13788.2|2
1641400090000|2022-01-05 16:28:10|||||||||1
1641400100000|2022-01-05 16:28:20|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|3
1641400110000|2022-01-05 16:28:30|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|13
1641400120000|2022-01-05 16:28:40|||||||||2
1641400130000|2022-01-05 16:28:50|||||||||1
1641400140000|2022-01-05 16:29:00|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|3
1641400150000|2022-01-05 16:29:10|13790.5|13778.5|13795.2|13783.2|13795.2|13783.2|13790.4|13778.4|28
1641400160000|2022-01-05 16:29:20|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.4|13783.4|3
1641400190000|2022-01-05 16:29:50|13795.4|13783.4|13797.7|13785.7|13797.7|13785.7|13795.4|13783.4|5
1641400200000|2022-01-05 16:30:00|13797.9|13785.9|13800.4|13788.4|13800.4|13788.4|13797.9|13785.9|15
1641400210000|2022-01-05 16:30:10|13799.3|13787.3|13800.5|13788.5|13800.5|13788.5|13799.3|13787.3|12
1641400230000|2022-01-05 16:30:30|13799.4|13787.4|13799.3|13787.3|13799.4|13787.4|13798.2|13786.2|7
1641400240000|2022-01-05 16:30:40|13796|13784|13798.2|13786.2|13798.2|13786.2|13796|13784|10
1641400250000|2022-01-05 16:30:50|13803|13791|13800.7|13788.7|13803|13791|13800.5|13788.5|23
1641400260000|2022-01-05 16:31:00|13801.8|13789.8|13803|13791|13803|13791|13800.7|13788.7|15
1641400270000|2022-01-05 16:31:10|13800.7|13788.7|13801.8|13789.8|13801.8|13789.8|13800.7|13788.7|5
1641400280000|2022-01-05 16:31:20|13803|13791|13803|13791|13803|13791|13803|13791|13
1641400290000|2022-01-05 16:31:30|13800.7|13788.7|13805.3|13793.3|13805.3|13793.3|13800.7|13788.7|24
1641400300000|2022-01-05 16:31:40|13803|13791|13804.1|13792.1|13804.1|13792.1|13803|13791|8
1641400310000|2022-01-05 16:31:50|13804|13792|13805.3|13793.3|13805.3|13793.3|13804|13792|4
1641400320000|2022-01-05 16:32:00|||||||||1
1641400330000|2022-01-05 16:32:10|13806.5|13794.5|13811.5|13799.5|13811.5|13799.5|13806.5|13794.5|70
1641400340000|2022-01-05 16:32:20|13812.6|13800.6|13815|13803|13815|13803|13812.6|13800.6|17
1641400350000|2022-01-05 16:32:30|13812.6|13800.6|13815|13803|13815.1|13803.1|13812.6|13800.6|17
1641400360000|2022-01-05 16:32:40|13813.7|13801.7|13817.5|13805.5|13817.5|13805.5|13813.7|13801.7|9
1641400370000|2022-01-05 16:32:50|||||||||7
1641400380000|2022-01-05 16:33:00|13817.6|13805.6|13815.1|13803.1|13817.6|13805.6|13815.1|13803.1|5
1641400390000|2022-01-05 16:33:10|13815.4|13803.4|13820.1|13808.1|13820.3|13808.3|13815.4|13803.4|9
1641400400000|2022-01-05 16:33:20|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|7
1641400410000|2022-01-05 16:33:30|13822.3|13810.3|13821.4|13809.4|13822.3|13810.3|13820.1|13808.1|5
1641400420000|2022-01-05 16:33:40|13820.1|13808.1|13822.5|13810.5|13822.5|13810.5|13820.1|13808.1|8
1641400430000|2022-01-05 16:33:50|||||||||2
1641400440000|2022-01-05 16:34:00|13822.6|13810.6|13825|13813|13825|13813|13822.6|13810.6|1
1641400450000|2022-01-05 16:34:10|13823.7|13811.7|13823.9|13811.9|13823.9|13811.9|13823.7|13811.7|5
1641400460000|2022-01-05 16:34:20|13825|13813|13823.9|13811.9|13825|13813|13823.9|13811.9|5
1641400470000|2022-01-05 16:34:30|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|13821.2|13809.2|5
1641400480000|2022-01-05 16:34:40|13823.9|13811.9|13823.6|13811.6|13825|13813|13823.6|13811.6|13
1641400490000|2022-01-05 16:34:50|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|1
1641400500000|2022-01-05 16:35:00|13821.2|13809.2|13823.9|13811.9|13825|13813|13821.2|13809.2|9
1641400510000|2022-01-05 16:35:10|13823.7|13811.7|13825.1|13813.1|13827.5|13815.5|13823.7|13811.7|5
1641400520000|2022-01-05 16:35:20|13827.6|13815.6|13827.5|13815.5|13827.6|13815.6|13825.1|13813.1|34
1641400530000|2022-01-05 16:35:30|13828.6|13816.6|13830|13818|13830|13818|13826.4|13814.4|29
1641400540000|2022-01-05 16:35:40|13828.7|13816.7|13826.2|13814.2|13828.7|13816.7|13826.2|13814.2|13
1641400550000|2022-01-05 16:35:50|13824|13812|13824.9|13812.9|13825|13813|13824|13812|13
1641400560000|2022-01-05 16:36:00|13825|13813|13824.9|13812.9|13825|13813|13823.6|13811.6|10
1641400570000|2022-01-05 16:36:10|13826|13814|13826|13814|13826|13814|13826|13814|1
1641400580000|2022-01-05 16:36:20|13824.9|13812.9|13824.7|13812.7|13827.1|13815.1|13824.7|13812.7|4
1641400590000|2022-01-05 16:36:30|13827.2|13815.2|13825.8|13813.8|13827.2|13815.2|13824.7|13812.7|8
1641400600000|2022-01-05 16:36:40|||||||||2
1641400610000|2022-01-05 16:36:50|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|5
1641400620000|2022-01-05 16:37:00|13826|13814|13826|13814|13826|13814|13826|13814|7
1641400630000|2022-01-05 16:37:10|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|7
1641400650000|2022-01-05 16:37:30|||||||||5
1641400660000|2022-01-05 16:37:40|13826|13814|13824.9|13812.9|13826|13814|13824.9|13812.9|3
1641400670000|2022-01-05 16:37:50|||||||||1
1641400680000|2022-01-05 16:38:00|13822.4|13810.4|13823.5|13811.5|13823.5|13811.5|13822.4|13810.4|8
1641400690000|2022-01-05 16:38:10|||||||||2
1641400700000|2022-01-05 16:38:20|13822.4|13810.4|13819.9|13807.9|13822.4|13810.4|13819.9|13807.9|2
1641400710000|2022-01-05 16:38:30|13817.4|13805.4|13814.9|13802.9|13817.4|13805.4|13814.9|13802.9|15
1641400720000|2022-01-05 16:38:40|13812.4|13800.4|13813.5|13801.5|13813.5|13801.5|13809.9|13797.9|23
1641400730000|2022-01-05 16:38:50|13812.4|13800.4|13812.1|13800.1|13812.4|13800.4|13811|13799|4
1641400740000|2022-01-05 16:39:00|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|13811|13799|1
1641400750000|2022-01-05 16:39:10|13813.5|13801.5|13814.7|13802.7|13814.7|13802.7|13813.5|13801.5|7
1641400760000|2022-01-05 16:39:20|13813.5|13801.5|13817.2|13805.2|13817.2|13805.2|13813.5|13801.5|6
1641400770000|2022-01-05 16:39:30|13819.9|13807.9|13819.9|13807.9|13819.9|13807.9|13818.5|13806.5|4
1641400780000|2022-01-05 16:39:40|13819.7|13807.7|13819.7|13807.7|13819.9|13807.9|13817.4|13805.4|4
1641400790000|2022-01-05 16:39:50|13820|13808|13818.6|13806.6|13822.2|13810.2|13818.5|13806.5|16
1641400800000|2022-01-05 16:40:00|13818.5|13806.5|13817.4|13805.4|13818.5|13806.5|13817.4|13805.4|1
1641400810000|2022-01-05 16:40:10|13818.5|13806.5|13817.2|13805.2|13818.5|13806.5|13817.2|13805.2|0
1641400820000|2022-01-05 16:40:20|||||||||2
1641400830000|2022-01-05 16:40:30|||||||||1
1641400840000|2022-01-05 16:40:40|13822.2|13810.2|13824.5|13812.5|13824.5|13812.5|13822.2|13810.2|12
1641400850000|2022-01-05 16:40:50|13824.6|13812.6|13829.5|13817.5|13829.5|13817.5|13824.6|13812.6|3
1641400860000|2022-01-05 16:41:00|13829.6|13817.6|13832.1|13820.1|13834.5|13822.5|13829.5|13817.5|21
1641400870000|2022-01-05 16:41:10|13832.2|13820.2|13837|13825|13837.2|13825.2|13832.1|13820.1|43
1641400880000|2022-01-05 16:41:20|13837.2|13825.2|13837|13825|13839.6|13827.6|13835.7|13823.7|26
1641400890000|2022-01-05 16:41:30|13835.7|13823.7|13839.5|13827.5|13839.5|13827.5|13835.7|13823.7|7
1641400900000|2022-01-05 16:41:40|13839.6|13827.6|13837.1|13825.1|13840.6|13828.6|13837.1|13825.1|6
1641400910000|2022-01-05 16:41:50|13834.6|13822.6|13832.1|13820.1|13834.6|13822.6|13832.1|13820.1|7
1641400920000|2022-01-05 16:42:00|13833.2|13821.2|13830.7|13818.7|13834.5|13822.5|13830.7|13818.7|11
1641400930000|2022-01-05 16:42:10|||||||||3
1641400940000|2022-01-05 16:42:20|13830.9|13818.9|13832.1|13820.1|13834.5|13822.5|13830.9|13818.9|20
1641400950000|2022-01-05 16:42:30|13829.9|13817.9|13829.6|13817.6|13829.9|13817.9|13827.2|13815.2|45
1641400960000|2022-01-05 16:42:40|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13833.2|13821.2|22
1641400970000|2022-01-05 16:42:50|13833.2|13821.2|13832|13820|13834.5|13822.5|13832|13820|11
1641400980000|2022-01-05 16:43:00|13832.1|13820.1|13829.6|13817.6|13832.1|13820.1|13829.5|13817.5|6
1641400990000|2022-01-05 16:43:10|13830.7|13818.7|13832|13820|13832|13820|13830.7|13818.7|10
1641401010000|2022-01-05 16:43:30|13830.7|13818.7|13829.6|13817.6|13830.7|13818.7|13829.6|13817.6|6
1641401020000|2022-01-05 16:43:40|13832|13820|13832|13820|13832|13820|13832|13820|10
1641401030000|2022-01-05 16:43:50|||||||||2
1641401040000|2022-01-05 16:44:00|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|3
1641401050000|2022-01-05 16:44:10|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|38
1641401060000|2022-01-05 16:44:20|13834.3|13822.3|13832|13820|13834.3|13822.3|13832|13820|8
1641401070000|2022-01-05 16:44:30|13830.7|13818.7|13830.7|13818.7|13832.1|13820.1|13830.7|13818.7|8
1641401080000|2022-01-05 16:44:40|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|1
1641401090000|2022-01-05 16:44:50|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13830.7|13818.7|5
1641401100000|2022-01-05 16:45:00|13831|13819|13833.2|13821.2|13833.2|13821.2|13830.7|13818.7|8
1641401110000|2022-01-05 16:45:10|13834.3|13822.3|13835.7|13823.7|13835.7|13823.7|13834.3|13822.3|2
1641401120000|2022-01-05 16:45:20|13835.9|13823.9|13835.7|13823.7|13835.9|13823.9|13835.7|13823.7|24
1641401130000|2022-01-05 16:45:30|13834.6|13822.6|13832|13820|13834.6|13822.6|13832|13820|4
1641401140000|2022-01-05 16:45:40|13833.1|13821.1|13832|13820|13833.2|13821.2|13830.7|13818.7|15
1641401150000|2022-01-05 16:45:50|13833.2|13821.2|13833.2|13821.2|13834.5|13822.5|13833.2|13821.2|4
1641401160000|2022-01-05 16:46:00|13832|13820|13833.2|13821.2|13833.2|13821.2|13832|13820|12
1641401170000|2022-01-05 16:46:10|13832|13820|13831.8|13819.8|13832|13820|13831.8|13819.8|9
1641401180000|2022-01-05 16:46:20|13830.7|13818.7|13832|13820|13832|13820|13830.7|13818.7|4
1641401190000|2022-01-05 16:46:30|13830.7|13818.7|13832|13820|13832|13820|13830.7|13818.7|5
1641401200000|2022-01-05 16:46:40|||||||||1
1641401210000|2022-01-05 16:46:50|13829.8|13817.8|13829.5|13817.5|13829.8|13817.8|13829.5|13817.5|5
1641401220000|2022-01-05 16:47:00|13827|13815|13829.5|13817.5|13829.5|13817.5|13826|13814|20
1641401230000|2022-01-05 16:47:10|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13824.6|13812.6|7
1641401240000|2022-01-05 16:47:20|||||||||4
1641401250000|2022-01-05 16:47:30|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|1
1641401260000|2022-01-05 16:47:40|13822.4|13810.4|13822.3|13810.3|13822.4|13810.4|13822.3|13810.3|12
1641401270000|2022-01-05 16:47:50|13822.4|13810.4|13824.8|13812.8|13824.8|13812.8|13822.4|13810.4|4
1641401280000|2022-01-05 16:48:00|13823.7|13811.7|13822.7|13810.7|13824.9|13812.9|13822.6|13810.6|5
1641401290000|2022-01-05 16:48:10|13823.8|13811.8|13822.7|13810.7|13823.8|13811.8|13822.7|13810.7|7
1641401300000|2022-01-05 16:48:20|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|2
1641401310000|2022-01-05 16:48:30|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|0
1641401320000|2022-01-05 16:48:40|||||||||1
1641401330000|2022-01-05 16:48:50|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|5
1641401340000|2022-01-05 16:49:00|13827.3|13815.3|13825.1|13813.1|13827.6|13815.6|13825.1|13813.1|9
1641401350000|2022-01-05 16:49:10|13827.3|13815.3|13829.8|13817.8|13829.8|13817.8|13827.3|13815.3|14
1641401360000|2022-01-05 16:49:20|13827.6|13815.6|13826.3|13814.3|13827.6|13815.6|13826.2|13814.2|11
1641401370000|2022-01-05 16:49:30|13825.1|13813.1|13827.4|13815.4|13827.4|13815.4|13825.1|13813.1|1
1641401390000|2022-01-05 16:49:50|13832.6|13820.6|13832.6|13820.6|13832.6|13820.6|13832.6|13820.6|13
1641401400000|2022-01-05 16:50:00|13833.8|13821.8|13834.9|13822.9|13835.1|13823.1|13833.8|13821.8|3
1641401410000|2022-01-05 16:50:10|13833.8|13821.8|13832.6|13820.6|13834.9|13822.9|13832.6|13820.6|5
1641401420000|2022-01-05 16:50:20|13834|13822|13835.1|13823.1|13835.1|13823.1|13834|13822|8
1641401430000|2022-01-05 16:50:30|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|0
1641401440000|2022-01-05 16:50:40|13835.1|13823.1|13836.2|13824.2|13836.2|13824.2|13834.9|13822.9|5
1641401450000|2022-01-05 16:50:50|13837.3|13825.3|13837.4|13825.4|13837.6|13825.6|13836.2|13824.2|4
1641401460000|2022-01-05 16:51:00|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|3
1641401470000|2022-01-05 16:51:10|||||||||1
1641401480000|2022-01-05 16:51:20|13836.2|13824.2|13835.1|13823.1|13836.2|13824.2|13835.1|13823.1|0
1641401490000|2022-01-05 16:51:30|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|5
1641401500000|2022-01-05 16:51:40|13834.8|13822.8|13832.4|13820.4|13834.8|13822.8|13832.4|13820.4|7
1641401510000|2022-01-05 16:51:50|13831.2|13819.2|13830.1|13818.1|13831.2|13819.2|13830.1|13818.1|10
1641401520000|2022-01-05 16:52:00|13831.3|13819.3|13830.1|13818.1|13831.3|13819.3|13830.1|13818.1|2
1641401530000|2022-01-05 16:52:10|13828.8|13816.8|13829|13817|13829|13817|13828.8|13816.8|2
1641401540000|2022-01-05 16:52:20|13828.8|13816.8|13827.7|13815.7|13828.8|13816.8|13827.7|13815.7|0
1641401550000|2022-01-05 16:52:30|13828.8|13816.8|13826.6|13814.6|13828.8|13816.8|13826.5|13814.5|21
1641401560000|2022-01-05 16:52:40|13825.5|13813.5|13826.6|13814.6|13826.6|13814.6|13825.5|13813.5|3
1641401570000|2022-01-05 16:52:50|13825.4|13813.4|13829|13817|13829|13817|13825.4|13813.4|3
1641401580000|2022-01-05 16:53:00|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|7
1641401590000|2022-01-05 16:53:10|||||||||1
1641401600000|2022-01-05 16:53:20|13825.5|13813.5|13826.6|13814.6|13826.6|13814.6|13825.5|13813.5|3
1641401610000|2022-01-05 16:53:30|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|18
1641401620000|2022-01-05 16:53:40|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|6
1641401630000|2022-01-05 16:53:50|13827.7|13815.7|13830.1|13818.1|13830.1|13818.1|13827.7|13815.7|3
1641401640000|2022-01-05 16:54:00|13828.8|13816.8|13828.8|13816.8|13829|13817|13827.9|13815.9|3
1641401650000|2022-01-05 16:54:10|13829|13817|13830|13818|13830|13818|13828.8|13816.8|0
1641401660000|2022-01-05 16:54:20|13830.1|13818.1|13829|13817|13830.1|13818.1|13828.8|13816.8|4
1641401670000|2022-01-05 16:54:30|13830.1|13818.1|13830.4|13818.4|13832.6|13820.6|13830.1|13818.1|7
1641401680000|2022-01-05 16:54:40|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|2
1641401700000|2022-01-05 16:55:00|13831.6|13819.6|13835.2|13823.2|13835.4|13823.4|13831.6|13819.6|6
1641401710000|2022-01-05 16:55:10|13836.3|13824.3|13836.4|13824.4|13836.4|13824.4|13836.3|13824.3|5
1641401720000|2022-01-05 16:55:20|13836.5|13824.5|13835.2|13823.2|13836.5|13824.5|13835.2|13823.2|2
1641401730000|2022-01-05 16:55:30|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|6
1641401740000|2022-01-05 16:55:40|13834|13822|13837.6|13825.6|13837.6|13825.6|13832.7|13820.7|31
1641401750000|2022-01-05 16:55:50|||||||||2
1641401760000|2022-01-05 16:56:00|13838.9|13826.9|13838.9|13826.9|13839|13827|13838.7|13826.7|5
1641401770000|2022-01-05 16:56:10|13837.9|13825.9|13838.9|13826.9|13838.9|13826.9|13837.7|13825.7|1
1641401780000|2022-01-05 16:56:20|13838.7|13826.7|13837.5|13825.5|13839.8|13827.8|13837.5|13825.5|4
1641401790000|2022-01-05 16:56:30|13837.6|13825.6|13842.5|13830.5|13842.5|13830.5|13837.6|13825.6|6
1641401810000|2022-01-05 16:56:50|13840|13828|13839.8|13827.8|13840|13828|13839.8|13827.8|9
1641401820000|2022-01-05 16:57:00|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|1
1641401830000|2022-01-05 16:57:10|13837.5|13825.5|13839.8|13827.8|13839.8|13827.8|13837.5|13825.5|3
1641401840000|2022-01-05 16:57:20|13837.5|13825.5|13836.2|13824.2|13838.6|13826.6|13836.2|13824.2|14
1641401850000|2022-01-05 16:57:30|||||||||4
1641401860000|2022-01-05 16:57:40|13832.9|13820.9|13837.5|13825.5|13837.6|13825.6|13832.9|13820.9|11
1641401870000|2022-01-05 16:57:50|13837.6|13825.6|13837.5|13825.5|13837.6|13825.6|13837.5|13825.5|0
1641401880000|2022-01-05 16:58:00|13837.6|13825.6|13837.8|13825.8|13837.8|13825.8|13836.4|13824.4|2
1641401890000|2022-01-05 16:58:10|13839|13827|13839|13827|13840.4|13828.4|13839|13827|8
1641401900000|2022-01-05 16:58:20|13837.9|13825.9|13835.3|13823.3|13837.9|13825.9|13835.3|13823.3|1
1641401910000|2022-01-05 16:58:30|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|0
1641401920000|2022-01-05 16:58:40|13835.3|13823.3|13835.3|13823.3|13835.4|13823.4|13835.3|13823.3|1
1641401930000|2022-01-05 16:58:50|13835.4|13823.4|13835.3|13823.3|13835.4|13823.4|13835.3|13823.3|1
1641401940000|2022-01-05 16:59:00|13834.2|13822.2|13830.5|13818.5|13834.2|13822.2|13830.5|13818.5|15
1641401950000|2022-01-05 16:59:10|13828|13816|13828|13816|13828|13816|13828|13816|5
1641401960000|2022-01-05 16:59:20|13828.2|13816.2|13831.7|13819.7|13831.8|13819.8|13828.2|13816.2|7
1641401970000|2022-01-05 16:59:30|13832.8|13820.8|13833.2|13821.2|13833.2|13821.2|13830.7|13818.7|25
1641401980000|2022-01-05 16:59:40|13831.9|13819.9|13832.1|13820.1|13832.1|13820.1|13831.9|13819.9|0
1641401990000|2022-01-05 16:59:50|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|2
1641402000000|2022-01-05 17:00:00|13830.8|13818.8|13833.2|13821.2|13833.2|13821.2|13830.8|13818.8|3
1641402010000|2022-01-05 17:00:10|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|2
1641402020000|2022-01-05 17:00:20|||||||||1
1641402030000|2022-01-05 17:00:30|13830.7|13818.7|13830.8|13818.8|13830.8|13818.8|13830.7|13818.7|0
1641402040000|2022-01-05 17:00:40|13830.7|13818.7|13825.8|13813.8|13830.7|13818.7|13824.7|13812.7|17
1641402050000|2022-01-05 17:00:50|13824.7|13812.7|13825.8|13813.8|13825.8|13813.8|13824.7|13812.7|6
1641402070000|2022-01-05 17:01:10|13828.2|13816.2|13835.7|13823.7|13835.7|13823.7|13828.2|13816.2|16
1641402080000|2022-01-05 17:01:20|13834.5|13822.5|13833.2|13821.2|13834.5|13822.5|13833.2|13821.2|1
1641402090000|2022-01-05 17:01:30|||||||||2
1641402100000|2022-01-05 17:01:40|13830.7|13818.7|13827.1|13815.1|13830.8|13818.8|13827.1|13815.1|26
1641402110000|2022-01-05 17:01:50|13827.2|13815.2|13828.3|13816.3|13828.5|13816.5|13827.2|13815.2|1
1641402120000|2022-01-05 17:02:00|13826|13814|13828.2|13816.2|13828.3|13816.3|13826|13814|3
1641402130000|2022-01-05 17:02:10|13826|13814|13824.7|13812.7|13826|13814|13823.6|13811.6|19
1641402140000|2022-01-05 17:02:20|13823.6|13811.6|13826|13814|13826|13814|13823.6|13811.6|5
1641402150000|2022-01-05 17:02:30|13824.7|13812.7|13824.9|13812.9|13826|13814|13821.3|13809.3|21
1641402160000|2022-01-05 17:02:40|13823.6|13811.6|13824.7|13812.7|13824.7|13812.7|13823.6|13811.6|1
1641402170000|2022-01-05 17:02:50|13826|13814|13824.9|13812.9|13827.4|13815.4|13824.7|13812.7|19
1641402180000|2022-01-05 17:03:00|13823.6|13811.6|13824.9|13812.9|13824.9|13812.9|13823.6|13811.6|4
1641402190000|2022-01-05 17:03:10|13823.6|13811.6|13824.7|13812.7|13824.7|13812.7|13823.6|13811.6|0
1641402200000|2022-01-05 17:03:20|13824.9|13812.9|13823.6|13811.6|13824.9|13812.9|13823.6|13811.6|9
1641402210000|2022-01-05 17:03:30|13824.7|13812.7|13824.7|13812.7|13824.9|13812.9|13823.6|13811.6|6
1641402230000|2022-01-05 17:03:50|13824.8|13812.8|13824.8|13812.8|13824.8|13812.8|13823.5|13811.5|5
1641402240000|2022-01-05 17:04:00|13823.6|13811.6|13823.5|13811.5|13823.6|13811.6|13823.5|13811.5|0
1641402250000|2022-01-05 17:04:10|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|7
1641402260000|2022-01-05 17:04:20|13822.5|13810.5|13822.4|13810.4|13822.5|13810.5|13821.3|13809.3|3
1641402270000|2022-01-05 17:04:30|13821.3|13809.3|13823.8|13811.8|13823.8|13811.8|13821.3|13809.3|5
1641402290000|2022-01-05 17:04:50|13824.1|13812.1|13823.6|13811.6|13826.3|13814.3|13823.6|13811.6|12
1641402310000|2022-01-05 17:05:10|13823.7|13811.7|13822.5|13810.5|13823.7|13811.7|13822.5|13810.5|2
1641402320000|2022-01-05 17:05:20|13821.3|13809.3|13821.3|13809.3|13821.3|13809.3|13821.3|13809.3|1
1641402330000|2022-01-05 17:05:30|13820.2|13808.2|13819.1|13807.1|13820.2|13808.2|13819.1|13807.1|5
1641402340000|2022-01-05 17:05:40|13818.9|13806.9|13817.8|13805.8|13818.9|13806.9|13817.8|13805.8|0
1641402350000|2022-01-05 17:05:50|13818.9|13806.9|13820.2|13808.2|13820.2|13808.2|13817.8|13805.8|1
1641402360000|2022-01-05 17:06:00|13820.3|13808.3|13817.7|13805.7|13820.3|13808.3|13817.7|13805.7|2
1641402370000|2022-01-05 17:06:10|13818.9|13806.9|13819.2|13807.2|13820.3|13808.3|13818.9|13806.9|17
1641402380000|2022-01-05 17:06:20|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|1
1641402390000|2022-01-05 17:06:30|13817|13805|13816.9|13804.9|13818.1|13806.1|13816.9|13804.9|5
1641402400000|2022-01-05 17:06:40|||||||||1
1641402410000|2022-01-05 17:06:50|13814.4|13802.4|13814.4|13802.4|13815.6|13803.6|13814.4|13802.4|17
1641402420000|2022-01-05 17:07:00|13815.6|13803.6|13812.8|13800.8|13815.6|13803.6|13811.7|13799.7|14
1641402430000|2022-01-05 17:07:10|13813.9|13801.9|13811.7|13799.7|13813.9|13801.9|13811.7|13799.7|2
1641402440000|2022-01-05 17:07:20|13811.6|13799.6|13809.2|13797.2|13811.6|13799.6|13809.2|13797.2|10
1641402450000|2022-01-05 17:07:30|13810.3|13798.3|13809.2|13797.2|13810.3|13798.3|13809.2|13797.2|3
1641402460000|2022-01-05 17:07:40|13810.3|13798.3|13807.8|13795.8|13811.6|13799.6|13807.8|13795.8|7
1641402470000|2022-01-05 17:07:50|||||||||2
1641402480000|2022-01-05 17:08:00|13808|13796|13804.2|13792.2|13808|13796|13804.2|13792.2|5
1641402490000|2022-01-05 17:08:10|13801.9|13789.9|13803|13791|13804.2|13792.2|13801.9|13789.9|12
1641402500000|2022-01-05 17:08:20|13801.9|13789.9|13803|13791|13803|13791|13801.7|13789.7|4
1641402510000|2022-01-05 17:08:30|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|0
1641402520000|2022-01-05 17:08:40|13803|13791|13803|13791|13803|13791|13803|13791|2
1641402530000|2022-01-05 17:08:50|||||||||1
1641402540000|2022-01-05 17:09:00|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|3
1641402550000|2022-01-05 17:09:10|13803|13791|13803|13791|13803|13791|13801.9|13789.9|2
1641402560000|2022-01-05 17:09:20|13804.4|13792.4|13806.9|13794.9|13806.9|13794.9|13804.4|13792.4|8
1641402570000|2022-01-05 17:09:30|13808|13796|13806.9|13794.9|13808|13796|13806.9|13794.9|8
1641402580000|2022-01-05 17:09:40|||||||||1
1641402590000|2022-01-05 17:09:50|13806.7|13794.7|13805.6|13793.6|13806.7|13794.7|13805.6|13793.6|5
1641402610000|2022-01-05 17:10:10|||||||||1
1641402620000|2022-01-05 17:10:20|||||||||2
1641402630000|2022-01-05 17:10:30|13805.5|13793.5|13804.4|13792.4|13805.5|13793.5|13804.4|13792.4|2
1641402640000|2022-01-05 17:10:40|13805.6|13793.6|13806.7|13794.7|13806.7|13794.7|13805.6|13793.6|2
1641402650000|2022-01-05 17:10:50|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13805.6|13793.6|4
1641402660000|2022-01-05 17:11:00|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|2
1641402670000|2022-01-05 17:11:10|13804.5|13792.5|13804.3|13792.3|13804.5|13792.5|13804.3|13792.3|1
1641402680000|2022-01-05 17:11:20|13801.9|13789.9|13800.5|13788.5|13801.9|13789.9|13799.3|13787.3|12
1641402690000|2022-01-05 17:11:30|13800.4|13788.4|13804.1|13792.1|13804.1|13792.1|13799.3|13787.3|20
1641402700000|2022-01-05 17:11:40|13802.9|13790.9|13803.8|13791.8|13803.8|13791.8|13802.7|13790.7|6
1641402710000|2022-01-05 17:11:50|13801.5|13789.5|13802.7|13790.7|13803.8|13791.8|13801.5|13789.5|3
1641402720000|2022-01-05 17:12:00|13801.6|13789.6|13801.3|13789.3|13802.7|13790.7|13801.3|13789.3|4
1641402730000|2022-01-05 17:12:10|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13801.6|13789.6|18
1641402740000|2022-01-05 17:12:20|13803.8|13791.8|13800.2|13788.2|13803.8|13791.8|13800.2|13788.2|13
1641402760000|2022-01-05 17:12:40|13801.3|13789.3|13800.2|13788.2|13801.3|13789.3|13800.2|13788.2|5
1641402770000|2022-01-05 17:12:50|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|2
1641402780000|2022-01-05 17:13:00|13800.2|13788.2|13800.1|13788.1|13800.2|13788.2|13800.1|13788.1|0
1641402790000|2022-01-05 17:13:10|13800.2|13788.2|13800.1|13788.1|13800.2|13788.2|13800.1|13788.1|9
1641402800000|2022-01-05 17:13:20|13800.2|13788.2|13801.5|13789.5|13801.6|13789.6|13800.2|13788.2|8
1641402810000|2022-01-05 17:13:30|13803.8|13791.8|13801.3|13789.3|13803.8|13791.8|13801.2|13789.2|9
1641402820000|2022-01-05 17:13:40|13800.2|13788.2|13799.1|13787.1|13801.3|13789.3|13799.1|13787.1|9
1641402830000|2022-01-05 17:13:50|13799|13787|13800.1|13788.1|13801.3|13789.3|13799|13787|4
1641402840000|2022-01-05 17:14:00|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|7
1641402850000|2022-01-05 17:14:10|13801.5|13789.5|13801.5|13789.5|13802.7|13790.7|13801.5|13789.5|2
1641402860000|2022-01-05 17:14:20|13799|13787|13800.2|13788.2|13800.2|13788.2|13799|13787|3
1641402870000|2022-01-05 17:14:30|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|1
1641402880000|2022-01-05 17:14:40|13800.1|13788.1|13799.1|13787.1|13800.2|13788.2|13799|13787|1
1641402900000|2022-01-05 17:15:00|13799|13787|13798|13786|13799|13787|13794.1|13782.1|62
1641402910000|2022-01-05 17:15:10|13797.9|13785.9|13797.9|13785.9|13798|13786|13797.9|13785.9|0
1641402920000|2022-01-05 17:15:20|13798|13786|13797.9|13785.9|13799.1|13787.1|13797.9|13785.9|14
1641402930000|2022-01-05 17:15:30|||||||||1
1641402940000|2022-01-05 17:15:40|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|9
1641402950000|2022-01-05 17:15:50|13793|13781|13793|13781|13793|13781|13793|13781|1
1641402960000|2022-01-05 17:16:00|13790.7|13778.7|13791.9|13779.9|13791.9|13779.9|13790.7|13778.7|25
1641402970000|2022-01-05 17:16:10|13793|13781|13790.8|13778.8|13793|13781|13789.7|13777.7|32
1641402980000|2022-01-05 17:16:20|13789.7|13777.7|13790.8|13778.8|13791.9|13779.9|13789.7|13777.7|12
1641403000000|2022-01-05 17:16:40|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|1
1641403010000|2022-01-05 17:16:50|||||||||3
1641403020000|2022-01-05 17:17:00|13792.1|13780.1|13792.2|13780.2|13792.2|13780.2|13789.9|13777.9|3
1641403040000|2022-01-05 17:17:20|13789.7|13777.7|13787.6|13775.6|13789.9|13777.9|13787.5|13775.5|25
1641403050000|2022-01-05 17:17:30|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|1
1641403070000|2022-01-05 17:17:50|||||||||1
1641403090000|2022-01-05 17:18:10|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|6
1641403100000|2022-01-05 17:18:20|13787.6|13775.6|13788.8|13776.8|13789.9|13777.9|13787.5|13775.5|4
1641403110000|2022-01-05 17:18:30|13787.6|13775.6|13787.6|13775.6|13788.8|13776.8|13787.6|13775.6|5
1641403120000|2022-01-05 17:18:40|13787.5|13775.5|13787.6|13775.6|13787.6|13775.6|13786.4|13774.4|3
1641403130000|2022-01-05 17:18:50|13788.8|13776.8|13787.2|13775.2|13788.8|13776.8|13787.2|13775.2|5
1641403140000|2022-01-05 17:19:00|13784.9|13772.9|13784.7|13772.7|13784.9|13772.9|13783.5|13771.5|6
1641403150000|2022-01-05 17:19:10|13783.5|13771.5|13784.7|13772.7|13784.9|13772.9|13783.5|13771.5|2
1641403160000|2022-01-05 17:19:20|13784.9|13772.9|13785|13773|13785|13773|13784.9|13772.9|14
1641403180000|2022-01-05 17:19:40|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|5
1641403200000|2022-01-05 17:20:00|||||||||2
1641403210000|2022-01-05 17:20:10|13780.3|13768.3|13781.3|13769.3|13781.4|13769.4|13780.3|13768.3|48
1641403220000|2022-01-05 17:20:20|13781.4|13769.4|13782.7|13770.7|13782.8|13770.8|13781.3|13769.3|1
1641403230000|2022-01-05 17:20:30|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|0
1641403240000|2022-01-05 17:20:40|13785.3|13773.3|13784.2|13772.2|13785.3|13773.3|13784.2|13772.2|9
1641403250000|2022-01-05 17:20:50|13783.1|13771.1|13782.8|13770.8|13783.1|13771.1|13782.8|13770.8|1
1641403260000|2022-01-05 17:21:00|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|2
1641403270000|2022-01-05 17:21:10|13783.1|13771.1|13781.8|13769.8|13783.1|13771.1|13781.8|13769.8|22
1641403280000|2022-01-05 17:21:20|13782|13770|13780.9|13768.9|13782|13770|13780.9|13768.9|35
1641403290000|2022-01-05 17:21:30|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|2
1641403300000|2022-01-05 17:21:40|13778.4|13766.4|13775.9|13763.9|13778.4|13766.4|13775.9|13763.9|18
1641403310000|2022-01-05 17:21:50|13773.2|13761.2|13774.3|13762.3|13774.5|13762.5|13773.2|13761.2|5
1641403320000|2022-01-05 17:22:00|13773.2|13761.2|13774.3|13762.3|13775.6|13763.6|13773.1|13761.1|25
1641403330000|2022-01-05 17:22:10|13774.1|13762.1|13774.2|13762.2|13774.3|13762.3|13774.1|13762.1|1
1641403340000|2022-01-05 17:22:20|13774.1|13762.1|13774.1|13762.1|13774.2|13762.2|13773|13761|13
1641403350000|2022-01-05 17:22:30|13774.2|13762.2|13775.3|13763.3|13775.3|13763.3|13774.2|13762.2|1
1641403370000|2022-01-05 17:22:50|13774.2|13762.2|13775.3|13763.3|13775.3|13763.3|13774.2|13762.2|9
1641403380000|2022-01-05 17:23:00|13774.1|13762.1|13774.1|13762.1|13774.2|13762.2|13774.1|13762.1|3
1641403390000|2022-01-05 17:23:10|13772.8|13760.8|13770.5|13758.5|13773.1|13761.1|13770.3|13758.3|21
1641403400000|2022-01-05 17:23:20|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|3
1641403410000|2022-01-05 17:23:30|13770.5|13758.5|13771.6|13759.6|13771.6|13759.6|13770.5|13758.5|4
1641403420000|2022-01-05 17:23:40|13770.5|13758.5|13778|13766|13778|13766|13770.5|13758.5|34
1641403430000|2022-01-05 17:23:50|13777.8|13765.8|13778|13766|13778|13766|13777.8|13765.8|0
1641403440000|2022-01-05 17:24:00|||||||||2
1641403450000|2022-01-05 17:24:10|13777.8|13765.8|13775.2|13763.2|13777.8|13765.8|13775|13763|7
1641403460000|2022-01-05 17:24:20|13775|13763|13777.7|13765.7|13777.7|13765.7|13775|13763|7
1641403470000|2022-01-05 17:24:30|13780|13768|13775|13763|13780|13768|13775|13763|8
1641403480000|2022-01-05 17:24:40|||||||||6
1641403500000|2022-01-05 17:25:00|13773.8|13761.8|13773.8|13761.8|13773.8|13761.8|13773.8|13761.8|1
1641403510000|2022-01-05 17:25:10|13772.7|13760.7|13773.8|13761.8|13775|13763|13772.7|13760.7|4
1641403520000|2022-01-05 17:25:20|||||||||2
1641403530000|2022-01-05 17:25:30|13774.9|13762.9|13775|13763|13775|13763|13774.9|13762.9|0
1641403540000|2022-01-05 17:25:40|||||||||3
1641403550000|2022-01-05 17:25:50|13774.9|13762.9|13774.9|13762.9|13775|13763|13774.9|13762.9|14
1641403560000|2022-01-05 17:26:00|13775|13763|13775|13763|13775|13763|13774.9|13762.9|5
1641403570000|2022-01-05 17:26:10|13777.4|13765.4|13777.5|13765.5|13777.5|13765.5|13777.4|13765.4|6
1641403580000|2022-01-05 17:26:20|13777.6|13765.6|13779.9|13767.9|13779.9|13767.9|13777.6|13765.6|10
1641403610000|2022-01-05 17:26:50|13780.1|13768.1|13780.1|13768.1|13780.1|13768.1|13780.1|13768.1|15
1641403630000|2022-01-05 17:27:10|||||||||2
1641403640000|2022-01-05 17:27:20|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|2
1641403650000|2022-01-05 17:27:30|13780.1|13768.1|13780.2|13768.2|13780.3|13768.3|13780.1|13768.1|2
1641403670000|2022-01-05 17:27:50|13781.5|13769.5|13781.5|13769.5|13782.6|13770.6|13781.5|13769.5|11
1641403690000|2022-01-05 17:28:10|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|1
1641403700000|2022-01-05 17:28:20|13782.4|13770.4|13780.1|13768.1|13782.4|13770.4|13780.1|13768.1|1
1641403710000|2022-01-05 17:28:30|13780.2|13768.2|13780.3|13768.3|13780.3|13768.3|13780.2|13768.2|0
1641403720000|2022-01-05 17:28:40|||||||||4
1641403730000|2022-01-05 17:28:50|13777.8|13765.8|13777.4|13765.4|13777.8|13765.8|13775.2|13763.2|8
1641403740000|2022-01-05 17:29:00|13777.7|13765.7|13777.7|13765.7|13777.7|13765.7|13777.6|13765.6|4
1641403750000|2022-01-05 17:29:10|||||||||24
1641403760000|2022-01-05 17:29:20|13777.9|13765.9|13779|13767|13779|13767|13777.9|13765.9|2
1641403770000|2022-01-05 17:29:30|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|0
1641403780000|2022-01-05 17:29:40|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|1
1641403790000|2022-01-05 17:29:50|||||||||1
1641403800000|2022-01-05 17:30:00|13780.1|13768.1|13777.9|13765.9|13780.1|13768.1|13777.9|13765.9|3
1641403810000|2022-01-05 17:30:10|13777.7|13765.7|13777.6|13765.6|13777.7|13765.7|13777.6|13765.6|0
1641403820000|2022-01-05 17:30:20|13776.5|13764.5|13777.6|13765.6|13777.6|13765.6|13775.2|13763.2|7
1641403830000|2022-01-05 17:30:30|||||||||3
1641403840000|2022-01-05 17:30:40|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|2
1641403860000|2022-01-05 17:31:00|13777.6|13765.6|13775.4|13763.4|13777.6|13765.6|13775.4|13763.4|6
1641403870000|2022-01-05 17:31:10|||||||||3
1641403890000|2022-01-05 17:31:30|13773|13761|13773|13761|13773|13761|13772.9|13760.9|25
1641403900000|2022-01-05 17:31:40|13771.8|13759.8|13770.7|13758.7|13771.9|13759.9|13770.7|13758.7|3
1641403910000|2022-01-05 17:31:50|||||||||1
1641403920000|2022-01-05 17:32:00|13773|13761|13773|13761|13773|13761|13773|13761|3
1641403940000|2022-01-05 17:32:20|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|1
1641403950000|2022-01-05 17:32:30|13773|13761|13773|13761|13773|13761|13773|13761|1
1641403960000|2022-01-05 17:32:40|||||||||10
1641403970000|2022-01-05 17:32:50|13773.2|13761.2|13776.8|13764.8|13777.9|13765.9|13773.2|13761.2|13
1641403980000|2022-01-05 17:33:00|13775.5|13763.5|13775.7|13763.7|13775.7|13763.7|13775.5|13763.5|0
1641403990000|2022-01-05 17:33:10|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|2
1641404000000|2022-01-05 17:33:20|||||||||1
1641404010000|2022-01-05 17:33:30|13774.4|13762.4|13775.5|13763.5|13775.5|13763.5|13774.4|13762.4|21
1641404020000|2022-01-05 17:33:40|13775.7|13763.7|13775.5|13763.5|13775.7|13763.7|13775.5|13763.5|12
1641404030000|2022-01-05 17:33:50|13775.4|13763.4|13775.5|13763.5|13775.5|13763.5|13775.4|13763.4|0
1641404040000|2022-01-05 17:34:00|13775.4|13763.4|13775.4|13763.4|13775.5|13763.5|13775.4|13763.4|6
1641404050000|2022-01-05 17:34:10|13774.3|13762.3|13775.4|13763.4|13775.4|13763.4|13774.1|13762.1|1
1641404060000|2022-01-05 17:34:20|13775.5|13763.5|13775.4|13763.4|13775.5|13763.5|13775.4|13763.4|1
1641404070000|2022-01-05 17:34:30|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|2
1641404080000|2022-01-05 17:34:40|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|6
1641404090000|2022-01-05 17:34:50|13775.7|13763.7|13775.5|13763.5|13775.7|13763.7|13775.5|13763.5|4
1641404110000|2022-01-05 17:35:10|13775.4|13763.4|13775.5|13763.5|13775.5|13763.5|13775.4|13763.4|0
1641404120000|2022-01-05 17:35:20|||||||||3
1641404130000|2022-01-05 17:35:30|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|1
1641404140000|2022-01-05 17:35:40|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|18
1641404150000|2022-01-05 17:35:50|||||||||3
1641404160000|2022-01-05 17:36:00|13775.4|13763.4|13776.5|13764.5|13777.7|13765.7|13775.4|13763.4|10
1641404170000|2022-01-05 17:36:10|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|0
1641404180000|2022-01-05 17:36:20|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|2
1641404190000|2022-01-05 17:36:30|||||||||2
1641404210000|2022-01-05 17:36:50|||||||||3
1641404220000|2022-01-05 17:37:00|||||||||2
1641404230000|2022-01-05 17:37:10|||||||||4
1641404240000|2022-01-05 17:37:20|||||||||1
1641404250000|2022-01-05 17:37:30|||||||||1
1641404260000|2022-01-05 17:37:40|13775.7|13763.7|13777.9|13765.9|13777.9|13765.9|13775.5|13763.5|36
1641404270000|2022-01-05 17:37:50|13775.7|13763.7|13777.9|13765.9|13777.9|13765.9|13775.7|13763.7|29
1641404280000|2022-01-05 17:38:00|13780.5|13768.5|13780.5|13768.5|13780.7|13768.7|13780.5|13768.5|4
1641404300000|2022-01-05 17:38:20|||||||||1
1641404310000|2022-01-05 17:38:30|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|0
1641404320000|2022-01-05 17:38:40|13780.5|13768.5|13780.4|13768.4|13780.5|13768.5|13780.4|13768.4|8
1641404330000|2022-01-05 17:38:50|||||||||2
1641404340000|2022-01-05 17:39:00|||||||||2
1641404350000|2022-01-05 17:39:10|13780.6|13768.6|13780.7|13768.7|13780.7|13768.7|13780.6|13768.6|1
1641404370000|2022-01-05 17:39:30|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13
1641404380000|2022-01-05 17:39:40|13780.7|13768.7|13780.8|13768.8|13780.8|13768.8|13780.7|13768.7|4
1641404390000|2022-01-05 17:39:50|||||||||1
1641404400000|2022-01-05 17:40:00|13781|13769|13780.8|13768.8|13782.1|13770.1|13780.8|13768.8|7
1641404410000|2022-01-05 17:40:10|13779.4|13767.4|13778.3|13766.3|13779.4|13767.4|13778.3|13766.3|3
1641404420000|2022-01-05 17:40:20|13778.2|13766.2|13778.2|13766.2|13778.3|13766.3|13778.2|13766.2|12
1641404430000|2022-01-05 17:40:30|||||||||2
1641404440000|2022-01-05 17:40:40|13780.4|13768.4|13778.2|13766.2|13780.4|13768.4|13778.2|13766.2|5
1641404450000|2022-01-05 17:40:50|13775.4|13763.4|13775.4|13763.4|13775.6|13763.6|13775.4|13763.4|8
1641404460000|2022-01-05 17:41:00|13775.3|13763.3|13775.4|13763.4|13775.4|13763.4|13775.3|13763.3|3
1641404470000|2022-01-05 17:41:10|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|7
1641404480000|2022-01-05 17:41:20|13770.6|13758.6|13769.2|13757.2|13770.6|13758.6|13768.2|13756.2|75
1641404490000|2022-01-05 17:41:30|13770.3|13758.3|13769.2|13757.2|13770.3|13758.3|13769|13757|11
1641404500000|2022-01-05 17:41:40|13770.3|13758.3|13769.2|13757.2|13770.3|13758.3|13769.2|13757.2|4
1641404510000|2022-01-05 17:41:50|13770.3|13758.3|13770.1|13758.1|13770.3|13758.3|13770.1|13758.1|0
1641404530000|2022-01-05 17:42:10|13769|13757|13767.9|13755.9|13769|13757|13767.9|13755.9|5
1641404540000|2022-01-05 17:42:20|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|0
1641404550000|2022-01-05 17:42:30|13767.8|13755.8|13768.1|13756.1|13769.2|13757.2|13767.6|13755.6|6
1641404560000|2022-01-05 17:42:40|||||||||2
1641404570000|2022-01-05 17:42:50|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|15
1641404580000|2022-01-05 17:43:00|||||||||2
1641404600000|2022-01-05 17:43:20|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|2
1641404630000|2022-01-05 17:43:50|13771.7|13759.7|13770.4|13758.4|13772.9|13760.9|13770.4|13758.4|2
1641404640000|2022-01-05 17:44:00|||||||||2
1641404650000|2022-01-05 17:44:10|||||||||4
1641404660000|2022-01-05 17:44:20|13772.7|13760.7|13771.5|13759.5|13772.7|13760.7|13770.4|13758.4|3
1641404670000|2022-01-05 17:44:30|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|1
1641404680000|2022-01-05 17:44:40|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|6
1641404690000|2022-01-05 17:44:50|||||||||1
1641404700000|2022-01-05 17:45:00|13768.1|13756.1|13769.2|13757.2|13769.2|13757.2|13768.1|13756.1|11
1641404710000|2022-01-05 17:45:10|13770.3|13758.3|13770.4|13758.4|13770.4|13758.4|13770.3|13758.3|3
1641404720000|2022-01-05 17:45:20|||||||||1
1641404730000|2022-01-05 17:45:30|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|3
1641404740000|2022-01-05 17:45:40|||||||||1
1641404750000|2022-01-05 17:45:50|13772.9|13760.9|13775.3|13763.3|13775.3|13763.3|13772.9|13760.9|3
1641404760000|2022-01-05 17:46:00|13775.2|13763.2|13777.9|13765.9|13777.9|13765.9|13775.2|13763.2|32
1641404770000|2022-01-05 17:46:10|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|4
1641404780000|2022-01-05 17:46:20|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|0
1641404790000|2022-01-05 17:46:30|||||||||1
1641404800000|2022-01-05 17:46:40|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|0
1641404810000|2022-01-05 17:46:50|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|2
1641404820000|2022-01-05 17:47:00|13782.8|13770.8|13785.3|13773.3|13785.3|13773.3|13782.8|13770.8|2
1641404830000|2022-01-05 17:47:10|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|3
1641404840000|2022-01-05 17:47:20|13788|13776|13785.3|13773.3|13788|13776|13785.2|13773.2|19
1641404850000|2022-01-05 17:47:30|13783.1|13771.1|13782.8|13770.8|13783.1|13771.1|13782.8|13770.8|6
1641404860000|2022-01-05 17:47:40|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|2
1641404870000|2022-01-05 17:47:50|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|0
1641404880000|2022-01-05 17:48:00|||||||||3
1641404900000|2022-01-05 17:48:20|||||||||4
1641404910000|2022-01-05 17:48:30|13776.7|13764.7|13778|13766|13778|13766|13775.6|13763.6|21
1641404920000|2022-01-05 17:48:40|13779.2|13767.2|13779.4|13767.4|13779.4|13767.4|13778.1|13766.1|2
1641404930000|2022-01-05 17:48:50|13780.5|13768.5|13780.6|13768.6|13780.6|13768.6|13780.5|13768.5|3
1641404940000|2022-01-05 17:49:00|13780.5|13768.5|13778.1|13766.1|13780.5|13768.5|13778|13766|5
1641404950000|2022-01-05 17:49:10|13778|13766|13778|13766|13778|13766|13778|13766|2
1641404970000|2022-01-05 17:49:30|13775.6|13763.6|13776.7|13764.7|13776.7|13764.7|13775.6|13763.6|13
1641404980000|2022-01-05 17:49:40|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|0
1641404990000|2022-01-05 17:49:50|||||||||3
1641405000000|2022-01-05 17:50:00|13777.8|13765.8|13775.6|13763.6|13777.8|13765.8|13775.6|13763.6|6
1641405010000|2022-01-05 17:50:10|||||||||2
1641405020000|2022-01-05 17:50:20|13775.9|13763.9|13778.1|13766.1|13778.1|13766.1|13775.9|13763.9|3
1641405030000|2022-01-05 17:50:30|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|2
1641405040000|2022-01-05 17:50:40|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|1
1641405050000|2022-01-05 17:50:50|||||||||2
1641405080000|2022-01-05 17:51:20|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|4
1641405090000|2022-01-05 17:51:30|||||||||3
1641405110000|2022-01-05 17:51:50|||||||||1
1641405120000|2022-01-05 17:52:00|||||||||2
1641405130000|2022-01-05 17:52:10|13774.5|13762.5|13773.3|13761.3|13774.5|13762.5|13773.3|13761.3|5
1641405140000|2022-01-05 17:52:20|13774.5|13762.5|13773.1|13761.1|13774.5|13762.5|13773.1|13761.1|5
1641405150000|2022-01-05 17:52:30|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|0
1641405160000|2022-01-05 17:52:40|13773.1|13761.1|13773.1|13761.1|13774.4|13762.4|13770.8|13758.8|13
1641405170000|2022-01-05 17:52:50|13773|13761|13770.6|13758.6|13773.1|13761.1|13770.6|13758.6|7
1641405180000|2022-01-05 17:53:00|13773.1|13761.1|13770.8|13758.8|13773.1|13761.1|13770.8|13758.8|9
1641405190000|2022-01-05 17:53:10|13770.6|13758.6|13773.1|13761.1|13773.3|13761.3|13770.6|13758.6|17
1641405200000|2022-01-05 17:53:20|13772|13760|13773.1|13761.1|13773.1|13761.1|13772|13760|4
1641405210000|2022-01-05 17:53:30|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|3
1641405220000|2022-01-05 17:53:40|||||||||1
1641405230000|2022-01-05 17:53:50|||||||||2
1641405240000|2022-01-05 17:54:00|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|19
1641405250000|2022-01-05 17:54:10|||||||||2
1641405260000|2022-01-05 17:54:20|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|3
1641405270000|2022-01-05 17:54:30|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|1
1641405280000|2022-01-05 17:54:40|13772.2|13760.2|13771.1|13759.1|13772.3|13760.3|13771.1|13759.1|4
1641405290000|2022-01-05 17:54:50|||||||||4
1641405310000|2022-01-05 17:55:10|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|14
1641405320000|2022-01-05 17:55:20|13771.1|13759.1|13771.2|13759.2|13771.2|13759.2|13771.1|13759.1|9
1641405330000|2022-01-05 17:55:30|13770.1|13758.1|13770.1|13758.1|13771.2|13759.2|13770.1|13758.1|7
1641405340000|2022-01-05 17:55:40|13770|13758|13770|13758|13770|13758|13770|13758|1
1641405350000|2022-01-05 17:55:50|13770.1|13758.1|13770.9|13758.9|13771.1|13759.1|13769.8|13757.8|2
1641405360000|2022-01-05 17:56:00|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|1
1641405370000|2022-01-05 17:56:10|13769.7|13757.7|13768.6|13756.6|13770.8|13758.8|13768.6|13756.6|26
1641405380000|2022-01-05 17:56:20|13768.4|13756.4|13768.6|13756.6|13768.6|13756.6|13768.4|13756.4|1
1641405390000|2022-01-05 17:56:30|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|5
1641405410000|2022-01-05 17:56:50|13769.5|13757.5|13768.4|13756.4|13769.5|13757.5|13768.4|13756.4|12
1641405420000|2022-01-05 17:57:00|13769.5|13757.5|13769.4|13757.4|13770.8|13758.8|13768.3|13756.3|48
1641405430000|2022-01-05 17:57:10|13769.5|13757.5|13770.7|13758.7|13770.8|13758.8|13769.5|13757.5|0
1641405440000|2022-01-05 17:57:20|13770.5|13758.5|13768.3|13756.3|13770.5|13758.5|13768.3|13756.3|4
1641405450000|2022-01-05 17:57:30|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13768.3|13756.3|3
1641405460000|2022-01-05 17:57:40|13769.3|13757.3|13768.3|13756.3|13769.3|13757.3|13768.2|13756.2|0
1641405470000|2022-01-05 17:57:50|||||||||3
1641405490000|2022-01-05 17:58:10|13770.5|13758.5|13768.3|13756.3|13770.5|13758.5|13768.3|13756.3|22
1641405500000|2022-01-05 17:58:20|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|2
1641405510000|2022-01-05 17:58:30|13770.5|13758.5|13769.4|13757.4|13770.5|13758.5|13768.3|13756.3|12
1641405520000|2022-01-05 17:58:40|13770.5|13758.5|13770.7|13758.7|13770.7|13758.7|13770.5|13758.5|9
1641405540000|2022-01-05 17:59:00|||||||||1
1641405550000|2022-01-05 17:59:10|13770.5|13758.5|13770.7|13758.7|13770.7|13758.7|13770.5|13758.5|2
1641405560000|2022-01-05 17:59:20|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|3
1641405570000|2022-01-05 17:59:30|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|0
1641405580000|2022-01-05 17:59:40|||||||||3
1641405590000|2022-01-05 17:59:50|13770.8|13758.8|13770.7|13758.7|13770.8|13758.8|13770.7|13758.7|2
1641405600000|2022-01-05 18:00:00|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|3
1641405610000|2022-01-05 18:00:10|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|12
1641405620000|2022-01-05 18:00:20|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13768.6|13756.6|8
1641405630000|2022-01-05 18:00:30|13768.6|13756.6|13772.4|13760.4|13773.5|13761.5|13768.6|13756.6|38
1641405640000|2022-01-05 18:00:40|13773.5|13761.5|13775.8|13763.8|13778.2|13766.2|13773.5|13761.5|37
1641405650000|2022-01-05 18:00:50|13773.6|13761.6|13775.7|13763.7|13775.7|13763.7|13773.3|13761.3|9
1641405660000|2022-01-05 18:01:00|13774.6|13762.6|13774.6|13762.6|13775.7|13763.7|13773.5|13761.5|8
1641405670000|2022-01-05 18:01:10|13773.3|13761.3|13773.3|13761.3|13773.5|13761.5|13773.3|13761.3|16
1641405680000|2022-01-05 18:01:20|13775.7|13763.7|13775.7|13763.7|13775.7|13763.7|13774.6|13762.6|20
1641405690000|2022-01-05 18:01:30|13773.3|13761.3|13774.6|13762.6|13775.7|13763.7|13773.3|13761.3|6
1641405700000|2022-01-05 18:01:40|13773.5|13761.5|13774.6|13762.6|13774.6|13762.6|13773.5|13761.5|11
1641405720000|2022-01-05 18:02:00|13775.7|13763.7|13776|13764|13776|13764|13773.6|13761.6|27
1641405730000|2022-01-05 18:02:10|13778.3|13766.3|13779.4|13767.4|13779.4|13767.4|13777.2|13765.2|28
1641405740000|2022-01-05 18:02:20|13778.2|13766.2|13778.3|13766.3|13779.4|13767.4|13778.2|13766.2|2
1641405770000|2022-01-05 18:02:50|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|10
1641405780000|2022-01-05 18:03:00|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|0
1641405790000|2022-01-05 18:03:10|13783|13771|13780.7|13768.7|13783|13771|13780.7|13768.7|13
1641405800000|2022-01-05 18:03:20|13780.5|13768.5|13780.7|13768.7|13780.7|13768.7|13780.5|13768.5|0
1641405810000|2022-01-05 18:03:30|13778.2|13766.2|13780.7|13768.7|13780.7|13768.7|13778.2|13766.2|11
1641405820000|2022-01-05 18:03:40|13780.5|13768.5|13780.7|13768.7|13780.7|13768.7|13779.6|13767.6|13
1641405830000|2022-01-05 18:03:50|||||||||1
1641405840000|2022-01-05 18:04:00|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|13
1641405860000|2022-01-05 18:04:20|||||||||7
1641405870000|2022-01-05 18:04:30|13783.1|13771.1|13783.1|13771.1|13783.2|13771.2|13783.1|13771.1|6
1641405880000|2022-01-05 18:04:40|13782.8|13770.8|13780.4|13768.4|13782.8|13770.8|13780.4|13768.4|4
1641405890000|2022-01-05 18:04:50|13780.6|13768.6|13782.9|13770.9|13782.9|13770.9|13780.6|13768.6|4
1641405900000|2022-01-05 18:05:00|||||||||1
1641405910000|2022-01-05 18:05:10|13783.1|13771.1|13781.8|13769.8|13783.1|13771.1|13781.8|13769.8|9
1641405930000|2022-01-05 18:05:30|||||||||3
1641405960000|2022-01-05 18:06:00|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|0
1641405970000|2022-01-05 18:06:10|13780.6|13768.6|13782.1|13770.1|13782.1|13770.1|13778.2|13766.2|21
1641405980000|2022-01-05 18:06:20|13782.2|13770.2|13788.4|13776.4|13788.4|13776.4|13782.2|13770.2|20
1641405990000|2022-01-05 18:06:30|13788.5|13776.5|13792.4|13780.4|13792.4|13780.4|13787.2|13775.2|25
1641406000000|2022-01-05 18:06:40|13791|13779|13792.1|13780.1|13792.1|13780.1|13791|13779|3
1641406010000|2022-01-05 18:06:50|13791|13779|13791|13779|13791|13779|13791|13779|0
1641406020000|2022-01-05 18:07:00|||||||||1
1641406030000|2022-01-05 18:07:10|||||||||2
1641406040000|2022-01-05 18:07:20|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|13792.1|13780.1|9
1641406050000|2022-01-05 18:07:30|13793.4|13781.4|13789.6|13777.6|13793.4|13781.4|13789.6|13777.6|4
1641406060000|2022-01-05 18:07:40|13790.7|13778.7|13790.9|13778.9|13790.9|13778.9|13790.7|13778.7|4
1641406070000|2022-01-05 18:07:50|13790.7|13778.7|13792|13780|13792|13780|13790.7|13778.7|9
1641406080000|2022-01-05 18:08:00|13793.1|13781.1|13792|13780|13793.1|13781.1|13792|13780|5
1641406090000|2022-01-05 18:08:10|13792.1|13780.1|13790.7|13778.7|13792.1|13780.1|13790.7|13778.7|1
1641406100000|2022-01-05 18:08:20|13790.6|13778.6|13785.9|13773.9|13790.6|13778.6|13785.9|13773.9|5
1641406110000|2022-01-05 18:08:30|13785.7|13773.7|13783.2|13771.2|13785.9|13773.9|13783.2|13771.2|4
1641406120000|2022-01-05 18:08:40|13782|13770|13778.2|13766.2|13782|13770|13778.2|13766.2|7
1641406130000|2022-01-05 18:08:50|13780.7|13768.7|13784.3|13772.3|13785.4|13773.4|13780.7|13768.7|16
1641406140000|2022-01-05 18:09:00|13784.5|13772.5|13783.2|13771.2|13785.6|13773.6|13783.2|13771.2|0
1641406150000|2022-01-05 18:09:10|13782|13770|13782.1|13770.1|13783.2|13771.2|13782|13770|5
1641406160000|2022-01-05 18:09:20|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13782.1|13770.1|0
1641406170000|2022-01-05 18:09:30|||||||||1
1641406180000|2022-01-05 18:09:40|13784.5|13772.5|13784.5|13772.5|13784.5|13772.5|13784.5|13772.5|7
1641406190000|2022-01-05 18:09:50|13783.4|13771.4|13783.2|13771.2|13783.4|13771.4|13783.2|13771.2|0
1641406200000|2022-01-05 18:10:00|13783.4|13771.4|13779.6|13767.6|13783.4|13771.4|13779.5|13767.5|15
1641406210000|2022-01-05 18:10:10|13778.4|13766.4|13778.2|13766.2|13778.4|13766.4|13778.2|13766.2|1
1641406240000|2022-01-05 18:10:40|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|7
1641406250000|2022-01-05 18:10:50|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.1|13766.1|5
1641406260000|2022-01-05 18:11:00|13777.9|13765.9|13775.7|13763.7|13777.9|13765.9|13774.6|13762.6|15
1641406270000|2022-01-05 18:11:10|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|7
1641406280000|2022-01-05 18:11:20|13775.7|13763.7|13774.6|13762.6|13775.9|13763.9|13774.6|13762.6|8
1641406290000|2022-01-05 18:11:30|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|0
1641406310000|2022-01-05 18:11:50|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|2
1641406320000|2022-01-05 18:12:00|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|0
1641406330000|2022-01-05 18:12:10|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|2
1641406340000|2022-01-05 18:12:20|13773.5|13761.5|13774.6|13762.6|13774.6|13762.6|13773.5|13761.5|23
1641406350000|2022-01-05 18:12:30|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|0
1641406360000|2022-01-05 18:12:40|13775.9|13763.9|13773.8|13761.8|13775.9|13763.9|13773.7|13761.7|16
1641406370000|2022-01-05 18:12:50|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|1
1641406380000|2022-01-05 18:13:00|||||||||5
1641406390000|2022-01-05 18:13:10|||||||||1
1641406400000|2022-01-05 18:13:20|||||||||6
1641406410000|2022-01-05 18:13:30|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|7
1641406420000|2022-01-05 18:13:40|13776.5|13764.5|13776.2|13764.2|13776.5|13764.5|13776.2|13764.2|1
1641406430000|2022-01-05 18:13:50|13776|13764|13774.9|13762.9|13776|13764|13774.9|13762.9|3
1641406440000|2022-01-05 18:14:00|13776|13764|13776.2|13764.2|13776.2|13764.2|13776|13764|1
1641406450000|2022-01-05 18:14:10|||||||||5
1641406490000|2022-01-05 18:14:50|||||||||2
1641406500000|2022-01-05 18:15:00|13778.4|13766.4|13776|13764|13779.7|13767.7|13775.9|13763.9|41
1641406510000|2022-01-05 18:15:10|13774.9|13762.9|13773.5|13761.5|13774.9|13762.9|13773.5|13761.5|1
1641406520000|2022-01-05 18:15:20|||||||||2
1641406530000|2022-01-05 18:15:30|13772.4|13760.4|13772.3|13760.3|13772.4|13760.4|13772.3|13760.3|13
1641406540000|2022-01-05 18:15:40|13773.4|13761.4|13774.5|13762.5|13774.7|13762.7|13773.4|13761.4|7
1641406550000|2022-01-05 18:15:50|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|0
1641406560000|2022-01-05 18:16:00|13775.6|13763.6|13774.8|13762.8|13775.6|13763.6|13774.8|13762.8|1
1641406580000|2022-01-05 18:16:20|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|1
1641406600000|2022-01-05 18:16:40|||||||||1
1641406610000|2022-01-05 18:16:50|13773.6|13761.6|13774.7|13762.7|13774.7|13762.7|13773.6|13761.6|18
1641406620000|2022-01-05 18:17:00|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|0
1641406640000|2022-01-05 18:17:20|13774.7|13762.7|13773.7|13761.7|13774.7|13762.7|13773.4|13761.4|9
1641406650000|2022-01-05 18:17:30|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13771.2|13759.2|2
1641406670000|2022-01-05 18:17:50|13773.4|13761.4|13773.6|13761.6|13773.6|13761.6|13773.4|13761.4|0
1641406680000|2022-01-05 18:18:00|13773.4|13761.4|13771.2|13759.2|13773.4|13761.4|13771.2|13759.2|20
1641406690000|2022-01-05 18:18:10|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|6
1641406700000|2022-01-05 18:18:20|13773.6|13761.6|13773.4|13761.4|13773.6|13761.6|13772.3|13760.3|2
1641406710000|2022-01-05 18:18:30|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.4|13761.4|0
1641406750000|2022-01-05 18:19:10|13773.4|13761.4|13776.1|13764.1|13776.2|13764.2|13773.4|13761.4|14
1641406760000|2022-01-05 18:19:20|13776.2|13764.2|13773.6|13761.6|13776.2|13764.2|13773.6|13761.6|2
1641406770000|2022-01-05 18:19:30|13773.4|13761.4|13772.3|13760.3|13773.6|13761.6|13772.3|13760.3|2
1641406800000|2022-01-05 18:20:00|13771.2|13759.2|13773.4|13761.4|13773.4|13761.4|13771.2|13759.2|10
1641406810000|2022-01-05 18:20:10|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|1
1641406830000|2022-01-05 18:20:30|13773.4|13761.4|13772.3|13760.3|13773.4|13761.4|13772.3|13760.3|1
1641406850000|2022-01-05 18:20:50|||||||||1
1641406860000|2022-01-05 18:21:00|13773.4|13761.4|13772.3|13760.3|13773.4|13761.4|13772.3|13760.3|3
1641406880000|2022-01-05 18:21:20|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|0
1641406890000|2022-01-05 18:21:30|||||||||6
1641406900000|2022-01-05 18:21:40|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|2
1641406910000|2022-01-05 18:21:50|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|1
1641406920000|2022-01-05 18:22:00|13773.6|13761.6|13773.4|13761.4|13773.6|13761.6|13773.4|13761.4|1
1641406930000|2022-01-05 18:22:10|13773.6|13761.6|13773.4|13761.4|13773.6|13761.6|13773.4|13761.4|0
1641406940000|2022-01-05 18:22:20|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|2
1641406950000|2022-01-05 18:22:30|13773.7|13761.7|13773.6|13761.6|13773.7|13761.7|13773.6|13761.6|2
1641406960000|2022-01-05 18:22:40|||||||||2
1641406970000|2022-01-05 18:22:50|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|13773.4|13761.4|1
1641406980000|2022-01-05 18:23:00|||||||||2
1641406990000|2022-01-05 18:23:10|||||||||1
1641407000000|2022-01-05 18:23:20|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|0
1641407010000|2022-01-05 18:23:30|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|3
1641407020000|2022-01-05 18:23:40|13776|13764|13774.8|13762.8|13776|13764|13773.7|13761.7|6
1641407030000|2022-01-05 18:23:50|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|2
1641407040000|2022-01-05 18:24:00|13774.8|13762.8|13776|13764|13776|13764|13774.8|13762.8|1
1641407050000|2022-01-05 18:24:10|13777.2|13765.2|13777.3|13765.3|13777.3|13765.3|13777.2|13765.2|6
1641407060000|2022-01-05 18:24:20|||||||||3
1641407070000|2022-01-05 18:24:30|13778.5|13766.5|13776.2|13764.2|13779.8|13767.8|13776.2|13764.2|21
1641407080000|2022-01-05 18:24:40|||||||||7
1641407090000|2022-01-05 18:24:50|13777.5|13765.5|13777.5|13765.5|13777.5|13765.5|13776.4|13764.4|8
1641407100000|2022-01-05 18:25:00|13776.4|13764.4|13777.6|13765.6|13777.6|13765.6|13776.4|13764.4|6
1641407110000|2022-01-05 18:25:10|13777.5|13765.5|13777.5|13765.5|13778.6|13766.6|13777.4|13765.4|2
1641407120000|2022-01-05 18:25:20|13778.6|13766.6|13776.2|13764.2|13778.7|13766.7|13776.1|13764.1|10
1641407150000|2022-01-05 18:25:50|13776.3|13764.3|13778.8|13766.8|13778.8|13766.8|13776.3|13764.3|2
1641407160000|2022-01-05 18:26:00|13778.6|13766.6|13778.5|13766.5|13778.6|13766.6|13777.4|13765.4|2
1641407170000|2022-01-05 18:26:10|13777.5|13765.5|13778.8|13766.8|13778.8|13766.8|13776.4|13764.4|47
1641407190000|2022-01-05 18:26:30|13781.3|13769.3|13786|13774|13786.1|13774.1|13781.3|13769.3|47
1641407200000|2022-01-05 18:26:40|13784.9|13772.9|13787.2|13775.2|13787.5|13775.5|13784.7|13772.7|10
1641407210000|2022-01-05 18:26:50|13788.8|13776.8|13788.6|13776.6|13788.8|13776.8|13787.5|13775.5|1
1641407220000|2022-01-05 18:27:00|13788.5|13776.5|13787.2|13775.2|13788.5|13776.5|13787.2|13775.2|16
1641407230000|2022-01-05 18:27:10|13786.1|13774.1|13786|13774|13786.1|13774.1|13786|13774|1
1641407240000|2022-01-05 18:27:20|13785.8|13773.8|13786|13774|13786|13774|13785.8|13773.8|1
1641407250000|2022-01-05 18:27:30|||||||||2
1641407260000|2022-01-05 18:27:40|||||||||2
1641407270000|2022-01-05 18:27:50|13783.5|13771.5|13778.6|13766.6|13783.6|13771.6|13778.6|13766.6|13
1641407280000|2022-01-05 18:28:00|13777.4|13765.4|13778.6|13766.6|13778.6|13766.6|13776.3|13764.3|3
1641407290000|2022-01-05 18:28:10|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|1
1641407300000|2022-01-05 18:28:20|13781.1|13769.1|13782.5|13770.5|13782.5|13770.5|13781.1|13769.1|6
1641407310000|2022-01-05 18:28:30|13783.6|13771.6|13782.5|13770.5|13783.6|13771.6|13782.4|13770.4|2
1641407320000|2022-01-05 18:28:40|13782.4|13770.4|13782.5|13770.5|13782.5|13770.5|13782.4|13770.4|2
1641407330000|2022-01-05 18:28:50|13783.6|13771.6|13782.4|13770.4|13783.6|13771.6|13782.4|13770.4|2
1641407340000|2022-01-05 18:29:00|13782.5|13770.5|13783.5|13771.5|13783.5|13771.5|13782.4|13770.4|2
1641407350000|2022-01-05 18:29:10|13781.3|13769.3|13781|13769|13781.3|13769.3|13781|13769|1
1641407360000|2022-01-05 18:29:20|13778.8|13766.8|13779.9|13767.9|13779.9|13767.9|13778.8|13766.8|5
1641407370000|2022-01-05 18:29:30|13781|13769|13778.8|13766.8|13781|13769|13778.8|13766.8|31
1641407380000|2022-01-05 18:29:40|||||||||9
1641407390000|2022-01-05 18:29:50|||||||||3
1641407400000|2022-01-05 18:30:00|13778.9|13766.9|13777.4|13765.4|13780|13768|13777.4|13765.4|21
1641407410000|2022-01-05 18:30:10|13778.5|13766.5|13777.4|13765.4|13778.6|13766.6|13777.4|13765.4|1
1641407420000|2022-01-05 18:30:20|13776.3|13764.3|13776.1|13764.1|13776.3|13764.3|13776.1|13764.1|0
1641407440000|2022-01-05 18:30:40|13776|13764|13774.7|13762.7|13776|13764|13774.7|13762.7|2
1641407450000|2022-01-05 18:30:50|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|0
1641407460000|2022-01-05 18:31:00|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|8
1641407480000|2022-01-05 18:31:20|13776.3|13764.3|13776.1|13764.1|13776.3|13764.3|13776.1|13764.1|0
1641407490000|2022-01-05 18:31:30|13776.3|13764.3|13773.5|13761.5|13776.3|13764.3|13773.5|13761.5|19
1641407510000|2022-01-05 18:31:50|13776|13764|13773.6|13761.6|13776|13764|13773.6|13761.6|15
1641407520000|2022-01-05 18:32:00|13774.9|13762.9|13775.9|13763.9|13776|13764|13773.8|13761.8|40
1641407530000|2022-01-05 18:32:10|13778.2|13766.2|13780.7|13768.7|13780.7|13768.7|13778.2|13766.2|23
1641407550000|2022-01-05 18:32:30|13778.2|13766.2|13778.1|13766.1|13778.2|13766.2|13778.1|13766.1|14
1641407560000|2022-01-05 18:32:40|13775.7|13763.7|13779.2|13767.2|13779.2|13767.2|13775.7|13763.7|39
1641407570000|2022-01-05 18:32:50|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|0
1641407580000|2022-01-05 18:33:00|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|10
1641407590000|2022-01-05 18:33:10|13778.1|13766.1|13775.9|13763.9|13778.1|13766.1|13775.9|13763.9|15
1641407600000|2022-01-05 18:33:20|13776|13764|13778.2|13766.2|13778.2|13766.2|13775.7|13763.7|52
1641407610000|2022-01-05 18:33:30|13778.1|13766.1|13778.2|13766.2|13778.2|13766.2|13777.9|13765.9|7
1641407620000|2022-01-05 18:33:40|13777|13765|13778.1|13766.1|13778.2|13766.2|13777|13765|5
1641407630000|2022-01-05 18:33:50|||||||||1
1641407640000|2022-01-05 18:34:00|13778.2|13766.2|13780.4|13768.4|13780.4|13768.4|13778.2|13766.2|6
1641407650000|2022-01-05 18:34:10|13780.3|13768.3|13778.1|13766.1|13780.4|13768.4|13778.1|13766.1|7
1641407660000|2022-01-05 18:34:20|13777.9|13765.9|13776.8|13764.8|13778.1|13766.1|13776.8|13764.8|2
1641407670000|2022-01-05 18:34:30|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|13776.8|13764.8|2
1641407680000|2022-01-05 18:34:40|||||||||13
1641407700000|2022-01-05 18:35:00|||||||||3
1641407710000|2022-01-05 18:35:10|13776.8|13764.8|13777.9|13765.9|13777.9|13765.9|13776.8|13764.8|1
1641407720000|2022-01-05 18:35:20|||||||||1
1641407740000|2022-01-05 18:35:40|13780.4|13768.4|13779.1|13767.1|13780.4|13768.4|13779.1|13767.1|8
1641407750000|2022-01-05 18:35:50|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|0
1641407760000|2022-01-05 18:36:00|||||||||1
1641407770000|2022-01-05 18:36:10|||||||||1
1641407780000|2022-01-05 18:36:20|13778|13766|13778|13766|13778|13766|13778|13766|0
1641407800000|2022-01-05 18:36:40|||||||||13
1641407810000|2022-01-05 18:36:50|||||||||1
1641407820000|2022-01-05 18:37:00|||||||||1
1641407830000|2022-01-05 18:37:10|13780.3|13768.3|13779.2|13767.2|13780.5|13768.5|13779.2|13767.2|10
1641407840000|2022-01-05 18:37:20|13780.5|13768.5|13778.2|13766.2|13780.5|13768.5|13778.1|13766.1|10
1641407850000|2022-01-05 18:37:30|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|3
1641407860000|2022-01-05 18:37:40|||||||||10
1641407870000|2022-01-05 18:37:50|13778|13766|13778.1|13766.1|13778.1|13766.1|13778|13766|4
1641407880000|2022-01-05 18:38:00|||||||||1
1641407890000|2022-01-05 18:38:10|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|12
1641407900000|2022-01-05 18:38:20|||||||||6
1641407920000|2022-01-05 18:38:40|13778.3|13766.3|13780.3|13768.3|13780.3|13768.3|13778.1|13766.1|35
1641407930000|2022-01-05 18:38:50|13780.5|13768.5|13782.8|13770.8|13782.8|13770.8|13780.5|13768.5|10
1641407950000|2022-01-05 18:39:10|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|7
1641407960000|2022-01-05 18:39:20|13780.5|13768.5|13785.2|13773.2|13785.2|13773.2|13780.5|13768.5|32
1641407970000|2022-01-05 18:39:30|||||||||12
1641407980000|2022-01-05 18:39:40|||||||||1
1641408000000|2022-01-05 18:40:00|||||||||2
1641408010000|2022-01-05 18:40:10|||||||||3
1641408020000|2022-01-05 18:40:20|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|26
1641408030000|2022-01-05 18:40:30|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|6
1641408040000|2022-01-05 18:40:40|||||||||6
1641408050000|2022-01-05 18:40:50|13782.4|13770.4|13784.9|13772.9|13784.9|13772.9|13782.4|13770.4|24
1641408060000|2022-01-05 18:41:00|13782.4|13770.4|13782.4|13770.4|13783.7|13771.7|13782.4|13770.4|4
1641408070000|2022-01-05 18:41:10|13781.3|13769.3|13782.4|13770.4|13782.4|13770.4|13781.3|13769.3|14
1641408080000|2022-01-05 18:41:20|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|5
1641408090000|2022-01-05 18:41:30|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|11
1641408110000|2022-01-05 18:41:50|||||||||8
1641408120000|2022-01-05 18:42:00|13784.9|13772.9|13784.9|13772.9|13787.1|13775.1|13784.9|13772.9|23
1641408130000|2022-01-05 18:42:10|13783.7|13771.7|13784.8|13772.8|13784.8|13772.8|13783.5|13771.5|1
1641408140000|2022-01-05 18:42:20|13784.9|13772.9|13792|13780|13792|13780|13784.6|13772.6|20
1641408150000|2022-01-05 18:42:30|13790.9|13778.9|13790.9|13778.9|13790.9|13778.9|13790.7|13778.7|7
1641408160000|2022-01-05 18:42:40|13792|13780|13792.1|13780.1|13792.1|13780.1|13792|13780|0
1641408170000|2022-01-05 18:42:50|13792|13780|13792|13780|13792|13780|13790.7|13778.7|3
1641408180000|2022-01-05 18:43:00|13792.1|13780.1|13798.2|13786.2|13798.4|13786.4|13792.1|13780.1|25
1641408190000|2022-01-05 18:43:10|13799.3|13787.3|13792.1|13780.1|13799.3|13787.3|13792.1|13780.1|35
1641408200000|2022-01-05 18:43:20|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.6|13777.6|6
1641408210000|2022-01-05 18:43:30|13792.1|13780.1|13792.3|13780.3|13794.6|13782.6|13792.1|13780.1|8
1641408220000|2022-01-05 18:43:40|13792.1|13780.1|13793.5|13781.5|13794.6|13782.6|13792.1|13780.1|16
1641408230000|2022-01-05 18:43:50|13794.6|13782.6|13797.1|13785.1|13797.3|13785.3|13794.6|13782.6|6
1641408240000|2022-01-05 18:44:00|13797.3|13785.3|13797.1|13785.1|13799.5|13787.5|13793.5|13781.5|22
1641408250000|2022-01-05 18:44:10|13797.3|13785.3|13795.9|13783.9|13797.3|13785.3|13795.9|13783.9|11
1641408260000|2022-01-05 18:44:20|13794.9|13782.9|13796|13784|13796|13784|13794.8|13782.8|1
1641408270000|2022-01-05 18:44:30|13797.1|13785.1|13793.7|13781.7|13797.1|13785.1|13792.6|13780.6|10
1641408280000|2022-01-05 18:44:40|13793.8|13781.8|13794.9|13782.9|13794.9|13782.9|13793.8|13781.8|0
1641408290000|2022-01-05 18:44:50|||||||||5
1641408300000|2022-01-05 18:45:00|||||||||7
1641408310000|2022-01-05 18:45:10|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|4
1641408320000|2022-01-05 18:45:20|13794.6|13782.6|13798.4|13786.4|13798.4|13786.4|13794.6|13782.6|17
1641408330000|2022-01-05 18:45:30|13798.2|13786.2|13798.4|13786.4|13798.4|13786.4|13798.2|13786.2|8
1641408340000|2022-01-05 18:45:40|13799.4|13787.4|13798.2|13786.2|13799.5|13787.5|13798.2|13786.2|21
1641408350000|2022-01-05 18:45:50|13796.9|13784.9|13795.7|13783.7|13797|13785|13795.7|13783.7|14
1641408360000|2022-01-05 18:46:00|13796.9|13784.9|13795.7|13783.7|13796.9|13784.9|13795.7|13783.7|12
1641408370000|2022-01-05 18:46:10|13795.8|13783.8|13795.8|13783.8|13796.9|13784.9|13795.8|13783.8|7
1641408380000|2022-01-05 18:46:20|13796.9|13784.9|13796.9|13784.9|13799.4|13787.4|13795.8|13783.8|8
1641408390000|2022-01-05 18:46:30|13797|13785|13797|13785|13797|13785|13797|13785|3
1641408400000|2022-01-05 18:46:40|13796.9|13784.9|13797|13785|13797|13785|13796.9|13784.9|1
1641408420000|2022-01-05 18:47:00|13796.9|13784.9|13797|13785|13797|13785|13796.9|13784.9|0
1641408430000|2022-01-05 18:47:10|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|6
1641408440000|2022-01-05 18:47:20|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13794.7|13782.7|2
1641408450000|2022-01-05 18:47:30|13794.7|13782.7|13794.7|13782.7|13795.8|13783.8|13794.7|13782.7|2
1641408460000|2022-01-05 18:47:40|||||||||2
1641408470000|2022-01-05 18:47:50|13792.2|13780.2|13785.9|13773.9|13792.2|13780.2|13785.9|13773.9|30
1641408480000|2022-01-05 18:48:00|13785.8|13773.8|13784.7|13772.7|13785.8|13773.8|13784.7|13772.7|1
1641408500000|2022-01-05 18:48:20|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|14
1641408510000|2022-01-05 18:48:30|13785.8|13773.8|13784.7|13772.7|13785.8|13773.8|13784.7|13772.7|1
1641408520000|2022-01-05 18:48:40|13785.8|13773.8|13786.9|13774.9|13786.9|13774.9|13785.8|13773.8|3
1641408530000|2022-01-05 18:48:50|13784.7|13772.7|13784.7|13772.7|13786.9|13774.9|13784.7|13772.7|17
1641408560000|2022-01-05 18:49:20|13786.9|13774.9|13787|13775|13787|13775|13786.9|13774.9|19
1641408580000|2022-01-05 18:49:40|||||||||1
1641408590000|2022-01-05 18:49:50|||||||||3
1641408600000|2022-01-05 18:50:00|13786.9|13774.9|13787.2|13775.2|13787.2|13775.2|13786.9|13774.9|5
1641408610000|2022-01-05 18:50:10|13787|13775|13787|13775|13787|13775|13787|13775|3
1641408620000|2022-01-05 18:50:20|||||||||1
1641408630000|2022-01-05 18:50:30|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13787|13775|7
1641408640000|2022-01-05 18:50:40|13787|13775|13787|13775|13788.1|13776.1|13787|13775|1
1641408650000|2022-01-05 18:50:50|13788.1|13776.1|13787|13775|13788.1|13776.1|13787|13775|1
1641408660000|2022-01-05 18:51:00|13786.9|13774.9|13787|13775|13787|13775|13786.9|13774.9|0
1641408680000|2022-01-05 18:51:20|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|11
1641408700000|2022-01-05 18:51:40|||||||||4
1641408710000|2022-01-05 18:51:50|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|3
1641408720000|2022-01-05 18:52:00|||||||||1
1641408730000|2022-01-05 18:52:10|||||||||1
1641408740000|2022-01-05 18:52:20|13788|13776|13789.2|13777.2|13789.2|13777.2|13788|13776|3
1641408750000|2022-01-05 18:52:30|13789.1|13777.1|13789.2|13777.2|13789.4|13777.4|13788|13776|2
1641408760000|2022-01-05 18:52:40|13789.4|13777.4|13789.2|13777.2|13789.4|13777.4|13789.2|13777.2|3
1641408770000|2022-01-05 18:52:50|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|9
1641408780000|2022-01-05 18:53:00|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|9
1641408790000|2022-01-05 18:53:10|||||||||1
1641408800000|2022-01-05 18:53:20|||||||||8
1641408810000|2022-01-05 18:53:30|13788|13776|13788|13776|13788|13776|13788|13776|3
1641408820000|2022-01-05 18:53:40|13789.3|13777.3|13787|13775|13789.3|13777.3|13786.9|13774.9|10
1641408830000|2022-01-05 18:53:50|13786.9|13774.9|13784.7|13772.7|13786.9|13774.9|13784.7|13772.7|8
1641408840000|2022-01-05 18:54:00|||||||||1
1641408860000|2022-01-05 18:54:20|||||||||2
1641408870000|2022-01-05 18:54:30|||||||||1
1641408880000|2022-01-05 18:54:40|||||||||5
1641408890000|2022-01-05 18:54:50|||||||||3
1641408900000|2022-01-05 18:55:00|||||||||15
1641408910000|2022-01-05 18:55:10|||||||||3
1641408920000|2022-01-05 18:55:20|||||||||1
1641408930000|2022-01-05 18:55:30|||||||||1
1641408940000|2022-01-05 18:55:40|13785.8|13773.8|13784.7|13772.7|13785.8|13773.8|13784.7|13772.7|15
1641408950000|2022-01-05 18:55:50|13785.8|13773.8|13784.7|13772.7|13785.8|13773.8|13784.7|13772.7|2
1641408960000|2022-01-05 18:56:00|13785.8|13773.8|13786.9|13774.9|13786.9|13774.9|13784.7|13772.7|2
1641408970000|2022-01-05 18:56:10|13784.7|13772.7|13784.4|13772.4|13786.9|13774.9|13784.4|13772.4|12
1641408980000|2022-01-05 18:56:20|||||||||11
1641408990000|2022-01-05 18:56:30|||||||||27
1641409000000|2022-01-05 18:56:40|||||||||7
1641409010000|2022-01-05 18:56:50|||||||||8
1641409020000|2022-01-05 18:57:00|13786.9|13774.9|13786.9|13774.9|13787.1|13775.1|13786.9|13774.9|6
1641409030000|2022-01-05 18:57:10|13787.1|13775.1|13786.9|13774.9|13787.1|13775.1|13786.9|13774.9|13
1641409040000|2022-01-05 18:57:20|||||||||4
1641409050000|2022-01-05 18:57:30|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|13787.1|13775.1|2
1641409060000|2022-01-05 18:57:40|13787.1|13775.1|13786.9|13774.9|13787.2|13775.2|13786.9|13774.9|2
1641409070000|2022-01-05 18:57:50|13787.1|13775.1|13786.9|13774.9|13787.1|13775.1|13786.9|13774.9|9
1641409080000|2022-01-05 18:58:00|||||||||30
1641409090000|2022-01-05 18:58:10|13789.1|13777.1|13791.6|13779.6|13791.6|13779.6|13788.8|13776.8|51
1641409100000|2022-01-05 18:58:20|13791.3|13779.3|13791.6|13779.6|13791.6|13779.6|13791.3|13779.3|20
1641409110000|2022-01-05 18:58:30|13791.3|13779.3|13793.9|13781.9|13793.9|13781.9|13791.3|13779.3|30
1641409120000|2022-01-05 18:58:40|13792.6|13780.6|13793.6|13781.6|13793.9|13781.9|13791.4|13779.4|23
1641409130000|2022-01-05 18:58:50|13791.2|13779.2|13791.4|13779.4|13791.6|13779.6|13789|13777|27
1641409140000|2022-01-05 18:59:00|13789|13777|13789.1|13777.1|13793.6|13781.6|13788.9|13776.9|34
1641409150000|2022-01-05 18:59:10|13789|13777|13786.4|13774.4|13789.1|13777.1|13786.4|13774.4|38
1641409160000|2022-01-05 18:59:20|13788.9|13776.9|13788.9|13776.9|13791.5|13779.5|13786.5|13774.5|34
1641409170000|2022-01-05 18:59:30|13786.5|13774.5|13784|13772|13786.5|13774.5|13781.6|13769.6|83
1641409180000|2022-01-05 18:59:40|13783.9|13771.9|13786.4|13774.4|13787.3|13775.3|13783.9|13771.9|54
1641409190000|2022-01-05 18:59:50|13786.2|13774.2|13786.1|13774.1|13786.2|13774.2|13783.6|13771.6|98
1641409200000|2022-01-05 19:00:00|13783.9|13771.9|13786.1|13774.1|13786.1|13774.1|13783.9|13771.9|53
1641409210000|2022-01-05 19:00:10|13786.2|13774.2|13786.9|13774.9|13786.9|13774.9|13784.1|13772.1|65
1641409220000|2022-01-05 19:00:20|||||||||1
1641409230000|2022-01-05 19:00:30|13789|13777|13788.9|13776.9|13789.1|13777.1|13788.9|13776.9|12
1641409240000|2022-01-05 19:00:40|13789|13777|13789|13777|13789|13777|13787.8|13775.8|5
1641409250000|2022-01-05 19:00:50|13788.9|13776.9|13791.5|13779.5|13791.5|13779.5|13788.9|13776.9|6
1641409260000|2022-01-05 19:01:00|13791.4|13779.4|13791.7|13779.7|13792.9|13780.9|13791.4|13779.4|17
1641409270000|2022-01-05 19:01:10|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|15
1641409280000|2022-01-05 19:01:20|13791.7|13779.7|13791.8|13779.8|13791.8|13779.8|13791.7|13779.7|12
1641409290000|2022-01-05 19:01:30|13791.7|13779.7|13792.9|13780.9|13794|13782|13791.7|13779.7|4
1641409300000|2022-01-05 19:01:40|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|0
1641409310000|2022-01-05 19:01:50|13792.6|13780.6|13791.4|13779.4|13793.9|13781.9|13791.4|13779.4|2
1641409320000|2022-01-05 19:02:00|13792.5|13780.5|13792.6|13780.6|13792.6|13780.6|13791.4|13779.4|13
1641409330000|2022-01-05 19:02:10|13791.4|13779.4|13793.7|13781.7|13793.7|13781.7|13791.2|13779.2|5
1641409340000|2022-01-05 19:02:20|||||||||2
1641409360000|2022-01-05 19:02:40|13793.6|13781.6|13792.3|13780.3|13793.7|13781.7|13792.3|13780.3|9
1641409370000|2022-01-05 19:02:50|13792.5|13780.5|13791.2|13779.2|13792.5|13780.5|13791.1|13779.1|8
1641409380000|2022-01-05 19:03:00|13791.4|13779.4|13791.5|13779.5|13791.5|13779.5|13791.4|13779.4|2
1641409390000|2022-01-05 19:03:10|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|6
1641409400000|2022-01-05 19:03:20|13791.2|13779.2|13787.6|13775.6|13791.2|13779.2|13787.6|13775.6|7
1641409410000|2022-01-05 19:03:30|13786.5|13774.5|13787.6|13775.6|13787.6|13775.6|13786.4|13774.4|2
1641409420000|2022-01-05 19:03:40|13786.5|13774.5|13788.7|13776.7|13788.7|13776.7|13786.5|13774.5|3
1641409430000|2022-01-05 19:03:50|13789.8|13777.8|13788.7|13776.7|13789.8|13777.8|13788.7|13776.7|7
1641409440000|2022-01-05 19:04:00|13787.6|13775.6|13788.9|13776.9|13788.9|13776.9|13787.6|13775.6|2
1641409460000|2022-01-05 19:04:20|||||||||5
1641409470000|2022-01-05 19:04:30|13791.1|13779.1|13791.4|13779.4|13791.4|13779.4|13791.1|13779.1|8
1641409480000|2022-01-05 19:04:40|13790.1|13778.1|13792.5|13780.5|13792.5|13780.5|13790|13778|25
1641409490000|2022-01-05 19:04:50|13792.3|13780.3|13787.2|13775.2|13792.3|13780.3|13787.2|13775.2|37
1641479400000|2022-01-06 14:30:00|13813.4|13801.4|13797.5|13785.5|13813.4|13801.4|13791.3|13779.3|173
1641479410000|2022-01-06 14:30:10|13795.2|13783.2|13787.7|13775.7|13795.2|13783.2|13787.5|13775.5|70
1641479420000|2022-01-06 14:30:20|13787.5|13775.5|13785|13773|13787.7|13775.7|13782.5|13770.5|51
1641479430000|2022-01-06 14:30:30|13786.1|13774.1|13776.7|13764.7|13787.2|13775.2|13776.7|13764.7|60
1641479440000|2022-01-06 14:30:40|13776.6|13764.6|13774.4|13762.4|13776.7|13764.7|13774.4|13762.4|7
1641479450000|2022-01-06 14:30:50|13773.2|13761.2|13770.7|13758.7|13773.2|13761.2|13770.7|13758.7|33
1641479460000|2022-01-06 14:31:00|13768.5|13756.5|13769.6|13757.6|13769.6|13757.6|13763.6|13751.6|98
1641479470000|2022-01-06 14:31:10|13770.7|13758.7|13763.5|13751.5|13775.5|13763.5|13763.5|13751.5|28
1641479480000|2022-01-06 14:31:20|13762.4|13750.4|13764.6|13752.6|13764.6|13752.6|13760.8|13748.8|15
1641479490000|2022-01-06 14:31:30|13765.7|13753.7|13764.6|13752.6|13766|13754|13762.2|13750.2|11
1641479500000|2022-01-06 14:31:40|13764.7|13752.7|13763.2|13751.2|13764.9|13752.9|13760.8|13748.8|18
1641479510000|2022-01-06 14:31:50|13765.7|13753.7|13759.6|13747.6|13765.7|13753.7|13759.6|13747.6|32
1641479520000|2022-01-06 14:32:00|13760.7|13748.7|13761.8|13749.8|13762.8|13750.8|13758.3|13746.3|17
1641479530000|2022-01-06 14:32:10|13760.7|13748.7|13755.3|13743.3|13760.7|13748.7|13755.3|13743.3|15
1641479540000|2022-01-06 14:32:20|13751.9|13739.9|13753.5|13741.5|13755.5|13743.5|13750.8|13738.8|28
1641479550000|2022-01-06 14:32:30|13749.1|13737.1|13748.5|13736.5|13749.1|13737.1|13747.4|13735.4|31
1641479560000|2022-01-06 14:32:40|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|14
1641479570000|2022-01-06 14:32:50|13746.3|13734.3|13746.2|13734.2|13748.5|13736.5|13746.2|13734.2|22
1641479580000|2022-01-06 14:33:00|||||||||15
1641479590000|2022-01-06 14:33:10|13746.3|13734.3|13748.5|13736.5|13748.7|13736.7|13746.2|13734.2|27
1641479600000|2022-01-06 14:33:20|13747.4|13735.4|13746.3|13734.3|13747.6|13735.6|13746.3|13734.3|20
1641479610000|2022-01-06 14:33:30|13746|13734|13756.9|13744.9|13757.1|13745.1|13746|13734|95
1641479620000|2022-01-06 14:33:40|13758|13746|13756.9|13744.9|13758.3|13746.3|13754.6|13742.6|26
1641479630000|2022-01-06 14:33:50|13758.7|13746.7|13759.7|13747.7|13759.7|13747.7|13758.3|13746.3|39
1641479640000|2022-01-06 14:34:00|13763.5|13751.5|13763.7|13751.7|13763.7|13751.7|13759.7|13747.7|32
1641479650000|2022-01-06 14:34:10|13762.6|13750.6|13762.9|13750.9|13767.2|13755.2|13761.3|13749.3|32
1641479660000|2022-01-06 14:34:20|13762.6|13750.6|13763.7|13751.7|13768.7|13756.7|13762.6|13750.6|26
1641479670000|2022-01-06 14:34:30|13768.5|13756.5|13770.8|13758.8|13770.8|13758.8|13768.5|13756.5|44
1641479680000|2022-01-06 14:34:40|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13768.3|13756.3|2
1641479690000|2022-01-06 14:34:50|13769.6|13757.6|13768.3|13756.3|13769.6|13757.6|13768.3|13756.3|4
1641479700000|2022-01-06 14:35:00|13770.7|13758.7|13768.3|13756.3|13770.7|13758.7|13768.3|13756.3|13
1641479710000|2022-01-06 14:35:10|13768.2|13756.2|13753.5|13741.5|13768.2|13756.2|13753.5|13741.5|5
1641479720000|2022-01-06 14:35:20|13755.7|13743.7|13758.5|13746.5|13758.5|13746.5|13754.6|13742.6|3
1641479730000|2022-01-06 14:35:30|13757.3|13745.3|13759.6|13747.6|13759.6|13747.6|13756|13744|11
1641479740000|2022-01-06 14:35:40|13760.7|13748.7|13758.8|13746.8|13761|13749|13758.8|13746.8|11
1641479750000|2022-01-06 14:35:50|13760.1|13748.1|13759|13747|13760.1|13748.1|13759|13747|14
1641479760000|2022-01-06 14:36:00|13760.1|13748.1|13759|13747|13761.5|13749.5|13759|13747|4
1641479770000|2022-01-06 14:36:10|13758.8|13746.8|13755.2|13743.2|13758.8|13746.8|13755.2|13743.2|5
1641479780000|2022-01-06 14:36:20|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|0
1641479790000|2022-01-06 14:36:30|13756.5|13744.5|13754.2|13742.2|13756.5|13744.5|13754.2|13742.2|4
1641479800000|2022-01-06 14:36:40|13750.4|13738.4|13749|13737|13750.4|13738.4|13749|13737|11
1641479810000|2022-01-06 14:36:50|13750.2|13738.2|13749|13737|13751.7|13739.7|13749|13737|13
1641479820000|2022-01-06 14:37:00|13748.8|13736.8|13749|13737|13749|13737|13748.8|13736.8|5
1641479830000|2022-01-06 14:37:10|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|2
1641479840000|2022-01-06 14:37:20|13749.2|13737.2|13751.7|13739.7|13754|13742|13749|13737|16
1641479850000|2022-01-06 14:37:30|13751.5|13739.5|13751.3|13739.3|13751.5|13739.5|13750.1|13738.1|3
1641479860000|2022-01-06 14:37:40|13751.5|13739.5|13749|13737|13751.5|13739.5|13749|13737|5
1641479870000|2022-01-06 14:37:50|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|1
1641479880000|2022-01-06 14:38:00|13749|13737|13749.2|13737.2|13749.2|13737.2|13749|13737|3
1641479890000|2022-01-06 14:38:10|13751.7|13739.7|13749.2|13737.2|13751.7|13739.7|13749|13737|13
1641479900000|2022-01-06 14:38:20|13749.5|13737.5|13750.4|13738.4|13751.7|13739.7|13749.5|13737.5|5
1641479910000|2022-01-06 14:38:30|13749.3|13737.3|13749.2|13737.2|13750.4|13738.4|13749|13737|3
1641479920000|2022-01-06 14:38:40|13749|13737|13749|13737|13749|13737|13749|13737|4
1641479930000|2022-01-06 14:38:50|13749.2|13737.2|13749|13737|13749.2|13737.2|13749|13737|17
1641479940000|2022-01-06 14:39:00|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|2
1641479950000|2022-01-06 14:39:10|13749|13737|13750.3|13738.3|13750.3|13738.3|13749|13737|1
1641479960000|2022-01-06 14:39:20|13750.1|13738.1|13749|13737|13750.1|13738.1|13749|13737|4
1641479980000|2022-01-06 14:39:40|||||||||1
1641479990000|2022-01-06 14:39:50|13751.4|13739.4|13750.4|13738.4|13751.5|13739.5|13749.2|13737.2|17
1641480000000|2022-01-06 14:40:00|13751.5|13739.5|13750.4|13738.4|13752.8|13740.8|13750.4|13738.4|13
1641480010000|2022-01-06 14:40:10|13750.1|13738.1|13746.5|13734.5|13750.3|13738.3|13746.5|13734.5|7
1641480020000|2022-01-06 14:40:20|13746.4|13734.4|13741.7|13729.7|13746.4|13734.4|13741.5|13729.5|17
1641480030000|2022-01-06 14:40:30|13741.5|13729.5|13732.9|13720.9|13741.5|13729.5|13730.6|13718.6|24
1641480040000|2022-01-06 14:40:40|13731.8|13719.8|13731.8|13719.8|13734.3|13722.3|13728.3|13716.3|66
1641480050000|2022-01-06 14:40:50|13732.3|13720.3|13741.5|13729.5|13743.9|13731.9|13732.3|13720.3|62
1641480060000|2022-01-06 14:41:00|13741.4|13729.4|13751.2|13739.2|13751.2|13739.2|13741.4|13729.4|63
1641480070000|2022-01-06 14:41:10|13749.9|13737.9|13751.5|13739.5|13754|13742|13748.7|13736.7|48
1641480080000|2022-01-06 14:41:20|13751.2|13739.2|13756.2|13744.2|13758.4|13746.4|13750.1|13738.1|31
1641480090000|2022-01-06 14:41:30|13754|13742|13758.5|13746.5|13758.5|13746.5|13753.9|13741.9|26
1641480100000|2022-01-06 14:41:40|13756.4|13744.4|13757.3|13745.3|13758.4|13746.4|13756.4|13744.4|13
1641480110000|2022-01-06 14:41:50|13756.2|13744.2|13753.9|13741.9|13756.2|13744.2|13752.6|13740.6|4
1641480120000|2022-01-06 14:42:00|13753.7|13741.7|13757.5|13745.5|13758.5|13746.5|13753.7|13741.7|16
1641480130000|2022-01-06 14:42:10|13757.6|13745.6|13761.9|13749.9|13762.5|13750.5|13757.6|13745.6|28
1641480140000|2022-01-06 14:42:20|13761.7|13749.7|13760.8|13748.8|13762|13750|13759.4|13747.4|33
1641480150000|2022-01-06 14:42:30|13759.7|13747.7|13760.8|13748.8|13760.8|13748.8|13759.5|13747.5|26
1641480160000|2022-01-06 14:42:40|13760.9|13748.9|13760.8|13748.8|13760.9|13748.9|13760.8|13748.8|3
1641480170000|2022-01-06 14:42:50|13759.7|13747.7|13759.5|13747.5|13759.7|13747.7|13759.5|13747.5|52
1641480180000|2022-01-06 14:43:00|13757.2|13745.2|13757|13745|13757.2|13745.2|13757|13745|25
1641480190000|2022-01-06 14:43:10|13751.1|13739.1|13749.8|13737.8|13751.1|13739.1|13749.8|13737.8|41
1641480200000|2022-01-06 14:43:20|13752.2|13740.2|13757.3|13745.3|13757.3|13745.3|13749.8|13737.8|42
1641480210000|2022-01-06 14:43:30|13756.1|13744.1|13757.5|13745.5|13757.5|13745.5|13756.1|13744.1|5
1641480220000|2022-01-06 14:43:40|13758.6|13746.6|13759.4|13747.4|13759.8|13747.8|13758.1|13746.1|12
1641480230000|2022-01-06 14:43:50|13758.3|13746.3|13754.4|13742.4|13758.3|13746.3|13754.4|13742.4|8
1641480240000|2022-01-06 14:44:00|13752.2|13740.2|13757.9|13745.9|13757.9|13745.9|13752.2|13740.2|12
1641480250000|2022-01-06 14:44:10|||||||||1
1641480260000|2022-01-06 14:44:20|13756.9|13744.9|13758.1|13746.1|13759.2|13747.2|13756.9|13744.9|11
1641480270000|2022-01-06 14:44:30|13758.3|13746.3|13756.9|13744.9|13760.5|13748.5|13756.9|13744.9|18
1641480280000|2022-01-06 14:44:40|13755.8|13743.8|13756.9|13744.9|13756.9|13744.9|13755.8|13743.8|3
1641480290000|2022-01-06 14:44:50|13754.7|13742.7|13751.5|13739.5|13755.6|13743.6|13750.5|13738.5|1
1641480300000|2022-01-06 14:45:00|13751.9|13739.9|13749.2|13737.2|13751.9|13739.9|13749.2|13737.2|17
1641480310000|2022-01-06 14:45:10|13751.7|13739.7|13752.8|13740.8|13753.9|13741.9|13751.7|13739.7|29
1641480320000|2022-01-06 14:45:20|13752.6|13740.6|13752.5|13740.5|13754.8|13742.8|13752.3|13740.3|22
1641480330000|2022-01-06 14:45:30|13751.4|13739.4|13753.2|13741.2|13753.6|13741.6|13751.1|13739.1|42
1641480340000|2022-01-06 14:45:40|13751.1|13739.1|13755.7|13743.7|13755.7|13743.7|13750.7|13738.7|18
1641480350000|2022-01-06 14:45:50|13755.6|13743.6|13753.1|13741.1|13755.6|13743.6|13753.1|13741.1|20
1641480360000|2022-01-06 14:46:00|13753.2|13741.2|13756.3|13744.3|13756.5|13744.5|13752.9|13740.9|25
1641480370000|2022-01-06 14:46:10|13755.3|13743.3|13754|13742|13755.3|13743.3|13754|13742|16
1641480380000|2022-01-06 14:46:20|13755.1|13743.1|13754.9|13742.9|13757.3|13745.3|13754.9|13742.9|31
1641480390000|2022-01-06 14:46:30|13755.1|13743.1|13757.3|13745.3|13757.3|13745.3|13754.9|13742.9|24
1641480400000|2022-01-06 14:46:40|13757.4|13745.4|13762.6|13750.6|13764.9|13752.9|13757.4|13745.4|25
1641480410000|2022-01-06 14:46:50|13763.5|13751.5|13761|13749|13764.6|13752.6|13761|13749|41
1641480420000|2022-01-06 14:47:00|13762.1|13750.1|13763.5|13751.5|13763.5|13751.5|13762.1|13750.1|16
1641480430000|2022-01-06 14:47:10|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|26
1641480440000|2022-01-06 14:47:20|13762.6|13750.6|13764.9|13752.9|13764.9|13752.9|13762.4|13750.4|13
1641480450000|2022-01-06 14:47:30|13767.4|13755.4|13771.4|13759.4|13772.4|13760.4|13767.4|13755.4|34
1641480460000|2022-01-06 14:47:40|13771|13759|13772.1|13760.1|13772.3|13760.3|13768.9|13756.9|29
1641480470000|2022-01-06 14:47:50|13771|13759|13770.7|13758.7|13772.1|13760.1|13769.6|13757.6|24
1641480480000|2022-01-06 14:48:00|13769.6|13757.6|13771.8|13759.8|13772.1|13760.1|13769.6|13757.6|31
1641480490000|2022-01-06 14:48:10|13770.7|13758.7|13764.5|13752.5|13772|13760|13764.5|13752.5|34
1641480500000|2022-01-06 14:48:20|13767|13755|13762.3|13750.3|13767.1|13755.1|13762.3|13750.3|20
1641480510000|2022-01-06 14:48:30|13764.5|13752.5|13763.2|13751.2|13764.6|13752.6|13763.2|13751.2|19
1641480520000|2022-01-06 14:48:40|13764.3|13752.3|13758.2|13746.2|13764.3|13752.3|13758.2|13746.2|25
1641480530000|2022-01-06 14:48:50|13757|13745|13752|13740|13757|13745|13752|13740|27
1641480540000|2022-01-06 14:49:00|13750.9|13738.9|13749.5|13737.5|13752|13740|13749.5|13737.5|21
1641480550000|2022-01-06 14:49:10|13747|13735|13747|13735|13747|13735|13747|13735|22
1641480560000|2022-01-06 14:49:20|13744.8|13732.8|13747|13735|13749.3|13737.3|13744.5|13732.5|50
1641480570000|2022-01-06 14:49:30|13749.1|13737.1|13748.1|13736.1|13749.3|13737.3|13747|13735|20
1641480580000|2022-01-06 14:49:40|13748.2|13736.2|13746.8|13734.8|13748.2|13736.2|13746.8|13734.8|15
1641480590000|2022-01-06 14:49:50|13747|13735|13746.8|13734.8|13749.5|13737.5|13746.8|13734.8|15
1641480600000|2022-01-06 14:50:00|13747.9|13735.9|13744.3|13732.3|13747.9|13735.9|13744.3|13732.3|28
1641480610000|2022-01-06 14:50:10|13744.2|13732.2|13741.8|13729.8|13744.2|13732.2|13741.8|13729.8|14
1641480620000|2022-01-06 14:50:20|13739.5|13727.5|13740.7|13728.7|13742|13730|13739.5|13727.5|24
1641480630000|2022-01-06 14:50:30|13739.5|13727.5|13739.5|13727.5|13740.7|13728.7|13739.5|13727.5|15
1641480640000|2022-01-06 14:50:40|13740.6|13728.6|13741.7|13729.7|13741.7|13729.7|13739.5|13727.5|12
1641480650000|2022-01-06 14:50:50|13743.8|13731.8|13741.7|13729.7|13744|13732|13741.7|13729.7|34
1641480660000|2022-01-06 14:51:00|13741.5|13729.5|13741.7|13729.7|13741.7|13729.7|13741.3|13729.3|6
1641480670000|2022-01-06 14:51:10|13742.7|13730.7|13741.5|13729.5|13742.7|13730.7|13739.3|13727.3|15
1641480680000|2022-01-06 14:51:20|||||||||15
1641480690000|2022-01-06 14:51:30|13741.3|13729.3|13738.1|13726.1|13741.3|13729.3|13736.7|13724.7|26
1641480700000|2022-01-06 14:51:40|13739.2|13727.2|13739|13727|13739.2|13727.2|13737.9|13725.9|16
1641480710000|2022-01-06 14:51:50|13737.9|13725.9|13737.9|13725.9|13739|13727|13737.9|13725.9|32
1641480720000|2022-01-06 14:52:00|13737.7|13725.7|13738.8|13726.8|13738.8|13726.8|13737.7|13725.7|15
1641480730000|2022-01-06 14:52:10|||||||||41
1641480740000|2022-01-06 14:52:20|13746|13734|13746.3|13734.3|13746.3|13734.3|13745.1|13733.1|15
1641480750000|2022-01-06 14:52:30|13743.8|13731.8|13744|13732|13744.8|13732.8|13741.5|13729.5|30
1641480760000|2022-01-06 14:52:40|13743.8|13731.8|13743.8|13731.8|13745.1|13733.1|13743.8|13731.8|20
1641480770000|2022-01-06 14:52:50|13743.7|13731.7|13744|13732|13749|13737|13743.7|13731.7|20
1641480780000|2022-01-06 14:53:00|13744.2|13732.2|13749.2|13737.2|13749.5|13737.5|13744.2|13732.2|29
1641480790000|2022-01-06 14:53:10|13749.3|13737.3|13744.3|13732.3|13749.3|13737.3|13744.3|13732.3|5
1641480800000|2022-01-06 14:53:20|13745.6|13733.6|13748.2|13736.2|13749.3|13737.3|13744.3|13732.3|16
1641480810000|2022-01-06 14:53:30|13747.2|13735.2|13747|13735|13747.2|13735.2|13747|13735|9
1641480820000|2022-01-06 14:53:40|13746.7|13734.7|13745.6|13733.6|13746.7|13734.7|13745.6|13733.6|14
1641480830000|2022-01-06 14:53:50|13744.5|13732.5|13748.1|13736.1|13748.1|13736.1|13744.5|13732.5|21
1641480840000|2022-01-06 14:54:00|13748.2|13736.2|13751.7|13739.7|13752|13740|13748.2|13736.2|13
1641480850000|2022-01-06 14:54:10|13752|13740|13756.2|13744.2|13756.4|13744.4|13752|13740|23
1641480860000|2022-01-06 14:54:20|13756.4|13744.4|13753.9|13741.9|13756.4|13744.4|13753.9|13741.9|15
1641480870000|2022-01-06 14:54:30|13752.6|13740.6|13755.1|13743.1|13756.2|13744.2|13752.6|13740.6|17
1641480880000|2022-01-06 14:54:40|13754.9|13742.9|13755.1|13743.1|13755.1|13743.1|13753.9|13741.9|11
1641480890000|2022-01-06 14:54:50|13754.9|13742.9|13754.2|13742.2|13755.1|13743.1|13754.2|13742.2|14
1641480900000|2022-01-06 14:55:00|13754|13742|13753.7|13741.7|13754|13742|13751.5|13739.5|17
1641480910000|2022-01-06 14:55:10|13752.4|13740.4|13752.6|13740.6|13753.9|13741.9|13751.4|13739.4|19
1641480920000|2022-01-06 14:55:20|13751.5|13739.5|13752.6|13740.6|13753.7|13741.7|13751.4|13739.4|15
1641480930000|2022-01-06 14:55:30|13753.7|13741.7|13756.4|13744.4|13756.4|13744.4|13753.7|13741.7|20
1641480940000|2022-01-06 14:55:40|13755.3|13743.3|13755.1|13743.1|13756.4|13744.4|13754.9|13742.9|13
1641480950000|2022-01-06 14:55:50|13756|13744|13756|13744|13756|13744|13756|13744|12
1641480960000|2022-01-06 14:56:00|13753.7|13741.7|13751|13739|13753.7|13741.7|13751|13739|15
1641480970000|2022-01-06 14:56:10|13748.5|13736.5|13743.9|13731.9|13748.5|13736.5|13743.9|13731.9|50
1641480980000|2022-01-06 14:56:20|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|24
1641480990000|2022-01-06 14:56:30|13740.4|13728.4|13740.4|13728.4|13740.4|13728.4|13739.2|13727.2|19
1641481000000|2022-01-06 14:56:40|13739.2|13727.2|13740.4|13728.4|13741.5|13729.5|13739.2|13727.2|13
1641481010000|2022-01-06 14:56:50|13741.4|13729.4|13743.7|13731.7|13743.7|13731.7|13741.4|13729.4|15
1641481020000|2022-01-06 14:57:00|13743.9|13731.9|13751.4|13739.4|13751.4|13739.4|13743.9|13731.9|53
1641481030000|2022-01-06 14:57:10|13748.9|13736.9|13748.7|13736.7|13748.9|13736.9|13748.7|13736.7|22
1641481040000|2022-01-06 14:57:20|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|10
1641481050000|2022-01-06 14:57:30|13746.5|13734.5|13746.4|13734.4|13746.5|13734.5|13746.4|13734.4|6
1641481060000|2022-01-06 14:57:40|13743.9|13731.9|13747.5|13735.5|13747.5|13735.5|13743.9|13731.9|27
1641481070000|2022-01-06 14:57:50|13746.4|13734.4|13746.4|13734.4|13747.5|13735.5|13744|13732|26
1641481080000|2022-01-06 14:58:00|13747.6|13735.6|13743.9|13731.9|13747.6|13735.6|13743.9|13731.9|17
1641481090000|2022-01-06 14:58:10|13744|13732|13746.4|13734.4|13746.4|13734.4|13744|13732|16
1641481100000|2022-01-06 14:58:20|13748.7|13736.7|13751.5|13739.5|13751.5|13739.5|13748.7|13736.7|16
1641481110000|2022-01-06 14:58:30|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13751.5|13739.5|23
1641481120000|2022-01-06 14:58:40|13754|13742|13755.3|13743.3|13756.5|13744.5|13754|13742|15
1641481130000|2022-01-06 14:58:50|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|14
1641481140000|2022-01-06 14:59:00|13752|13740|13751.7|13739.7|13752|13740|13751.7|13739.7|4
1641481150000|2022-01-06 14:59:10|13751.5|13739.5|13744.5|13732.5|13751.5|13739.5|13744.5|13732.5|20
1641481160000|2022-01-06 14:59:20|13744.7|13732.7|13738.6|13726.6|13744.7|13732.7|13738.6|13726.6|14
1641481170000|2022-01-06 14:59:30|13738.4|13726.4|13738.6|13726.6|13738.6|13726.6|13737.3|13725.3|6
1641481180000|2022-01-06 14:59:40|13737.5|13725.5|13736.3|13724.3|13737.5|13725.5|13735.2|13723.2|22
1641481190000|2022-01-06 14:59:50|13737.3|13725.3|13735.2|13723.2|13737.4|13725.4|13735.2|13723.2|11
1641481200000|2022-01-06 15:00:00|13735|13723|13733|13721|13735|13723|13730.8|13718.8|34
1641481210000|2022-01-06 15:00:10|13735.5|13723.5|13738|13726|13738|13726|13734.2|13722.2|22
1641481220000|2022-01-06 15:00:20|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|8
1641481230000|2022-01-06 15:00:30|13740.5|13728.5|13735.7|13723.7|13740.5|13728.5|13735.7|13723.7|21
1641481240000|2022-01-06 15:00:40|13735.8|13723.8|13735.7|13723.7|13735.8|13723.8|13735.7|13723.7|16
1641481250000|2022-01-06 15:00:50|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|4
1641481260000|2022-01-06 15:01:00|13732.1|13720.1|13730.5|13718.5|13732.1|13720.1|13730.5|13718.5|3
1641481270000|2022-01-06 15:01:10|13730.8|13718.8|13730.7|13718.7|13730.8|13718.8|13730.7|13718.7|4
1641481280000|2022-01-06 15:01:20|13728.3|13716.3|13725.8|13713.8|13728.3|13716.3|13725.8|13713.8|24
1641481290000|2022-01-06 15:01:30|13727.1|13715.1|13727.1|13715.1|13728.5|13716.5|13727.1|13715.1|13
1641481300000|2022-01-06 15:01:40|13728.2|13716.2|13732.1|13720.1|13732.1|13720.1|13727.1|13715.1|8
1641481310000|2022-01-06 15:01:50|13733.2|13721.2|13731|13719|13733.7|13721.7|13730.7|13718.7|12
1641481320000|2022-01-06 15:02:00|13730.7|13718.7|13730.7|13718.7|13732.1|13720.1|13730.7|13718.7|2
1641481330000|2022-01-06 15:02:10|13728.3|13716.3|13730.5|13718.5|13730.7|13718.7|13728.3|13716.3|9
1641481340000|2022-01-06 15:02:20|13728.2|13716.2|13724.7|13712.7|13728.2|13716.2|13724.7|13712.7|27
1641481350000|2022-01-06 15:02:30|13723.5|13711.5|13723.3|13711.3|13723.5|13711.5|13723.3|13711.3|9
1641481360000|2022-01-06 15:02:40|13725.8|13713.8|13725.8|13713.8|13728.3|13716.3|13725.7|13713.7|18
1641481370000|2022-01-06 15:02:50|13726|13714|13725.8|13713.8|13726|13714|13724.7|13712.7|1
1641481380000|2022-01-06 15:03:00|13726|13714|13723.5|13711.5|13726|13714|13723.5|13711.5|2
1641481390000|2022-01-06 15:03:10|||||||||1
1641481400000|2022-01-06 15:03:20|13723.3|13711.3|13723.5|13711.5|13723.5|13711.5|13723.3|13711.3|8
1641481410000|2022-01-06 15:03:30|13725.8|13713.8|13728.3|13716.3|13728.3|13716.3|13725.8|13713.8|24
1641481420000|2022-01-06 15:03:40|13727.1|13715.1|13725.8|13713.8|13727.1|13715.1|13724.8|13712.8|8
1641481430000|2022-01-06 15:03:50|13724.8|13712.8|13723.5|13711.5|13725.8|13713.8|13723.5|13711.5|1
1641481440000|2022-01-06 15:04:00|||||||||2
1641481450000|2022-01-06 15:04:10|||||||||3
1641481460000|2022-01-06 15:04:20|||||||||2
1641481470000|2022-01-06 15:04:30|13724.6|13712.6|13724.9|13712.9|13724.9|13712.9|13724.6|13712.6|21
1641481480000|2022-01-06 15:04:40|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|2
1641481490000|2022-01-06 15:04:50|13724.9|13712.9|13727.3|13715.3|13727.3|13715.3|13724.9|13712.9|4
1641481500000|2022-01-06 15:05:00|13726|13714|13727.3|13715.3|13727.3|13715.3|13724.8|13712.8|2
1641481510000|2022-01-06 15:05:10|13726.2|13714.2|13726.2|13714.2|13727.3|13715.3|13726.2|13714.2|2
1641481520000|2022-01-06 15:05:20|13727.3|13715.3|13723.5|13711.5|13728.3|13716.3|13723.5|13711.5|4
1641481530000|2022-01-06 15:05:30|13722.3|13710.3|13721.2|13709.2|13722.3|13710.3|13721.2|13709.2|22
1641481540000|2022-01-06 15:05:40|||||||||2
1641481550000|2022-01-06 15:05:50|13719.8|13707.8|13718.7|13706.7|13719.8|13707.8|13718.7|13706.7|20
1641481560000|2022-01-06 15:06:00|||||||||15
1641481570000|2022-01-06 15:06:10|13716.2|13704.2|13716|13704|13716.2|13704.2|13713.5|13701.5|33
1641481580000|2022-01-06 15:06:20|13715.9|13703.9|13713.7|13701.7|13715.9|13703.9|13713.7|13701.7|4
1641481590000|2022-01-06 15:06:30|13712.6|13700.6|13712.4|13700.4|13712.6|13700.6|13711|13699|4
1641481600000|2022-01-06 15:06:40|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|4
1641481610000|2022-01-06 15:06:50|13716.2|13704.2|13708.8|13696.8|13716.2|13704.2|13707.8|13695.8|54
1641481620000|2022-01-06 15:07:00|13707.6|13695.6|13709|13697|13709|13697|13706.5|13694.5|20
1641481630000|2022-01-06 15:07:10|13708.8|13696.8|13713.7|13701.7|13713.7|13701.7|13708.7|13696.7|47
1641481640000|2022-01-06 15:07:20|13713.5|13701.5|13714.2|13702.2|13715.3|13703.3|13708.8|13696.8|36
1641481650000|2022-01-06 15:07:30|13714|13702|13713.8|13701.8|13714|13702|13712.6|13700.6|9
1641481660000|2022-01-06 15:07:40|13714|13702|13713.8|13701.8|13714|13702|13713.8|13701.8|8
1641481670000|2022-01-06 15:07:50|13712.8|13700.8|13718.8|13706.8|13720.1|13708.1|13712.8|13700.8|42
1641481680000|2022-01-06 15:08:00|13718.7|13706.7|13721.2|13709.2|13721.2|13709.2|13718.7|13706.7|3
1641481690000|2022-01-06 15:08:10|13721.4|13709.4|13723.5|13711.5|13723.7|13711.7|13721.4|13709.4|30
1641481700000|2022-01-06 15:08:20|13726|13714|13726|13714|13726|13714|13724.9|13712.9|3
1641481710000|2022-01-06 15:08:30|13726.2|13714.2|13724.8|13712.8|13726.2|13714.2|13724.8|13712.8|2
1641481720000|2022-01-06 15:08:40|13727.3|13715.3|13727.4|13715.4|13727.4|13715.4|13726|13714|20
1641481730000|2022-01-06 15:08:50|13734.6|13722.6|13732.1|13720.1|13734.6|13722.6|13732.1|13720.1|6
1641481740000|2022-01-06 15:09:00|13733.2|13721.2|13732.3|13720.3|13733.5|13721.5|13731.2|13719.2|8
1641481750000|2022-01-06 15:09:10|13730.9|13718.9|13729.6|13717.6|13730.9|13718.9|13729.6|13717.6|4
1641481760000|2022-01-06 15:09:20|13728.5|13716.5|13727.3|13715.3|13728.5|13716.5|13727.3|13715.3|3
1641481770000|2022-01-06 15:09:30|13726.2|13714.2|13726|13714|13727.3|13715.3|13726|13714|2
1641481780000|2022-01-06 15:09:40|13724.9|13712.9|13726|13714|13726|13714|13724.9|13712.9|4
1641481790000|2022-01-06 15:09:50|||||||||2
1641481800000|2022-01-06 15:10:00|13726.2|13714.2|13726.2|13714.2|13726.2|13714.2|13726.2|13714.2|0
1641481810000|2022-01-06 15:10:10|13724.9|13712.9|13727.3|13715.3|13727.3|13715.3|13724.9|13712.9|11
1641481820000|2022-01-06 15:10:20|13728.7|13716.7|13731.2|13719.2|13732.5|13720.5|13728.7|13716.7|9
1641481830000|2022-01-06 15:10:30|13731|13719|13730|13718|13731|13719|13730|13718|3
1641481850000|2022-01-06 15:10:50|13728.9|13716.9|13730.1|13718.1|13731.2|13719.2|13728.9|13716.9|5
1641481860000|2022-01-06 15:11:00|13731.5|13719.5|13731.5|13719.5|13731.5|13719.5|13731.5|13719.5|0
1641481880000|2022-01-06 15:11:20|13729.4|13717.4|13730.3|13718.3|13731.2|13719.2|13729|13717|10
1641481890000|2022-01-06 15:11:30|13731.4|13719.4|13734|13722|13734|13722|13731.4|13719.4|9
1641481900000|2022-01-06 15:11:40|13735.1|13723.1|13737.6|13725.6|13737.6|13725.6|13734|13722|53
1641481910000|2022-01-06 15:11:50|13737.8|13725.8|13738.7|13726.7|13738.7|13726.7|13735.3|13723.3|6
1641481920000|2022-01-06 15:12:00|13738.5|13726.5|13737.5|13725.5|13738.9|13726.9|13735.3|13723.3|36
1641481930000|2022-01-06 15:12:10|13735.1|13723.1|13736.4|13724.4|13736.4|13724.4|13732.6|13720.6|13
1641481940000|2022-01-06 15:12:20|13737.6|13725.6|13737.5|13725.5|13738.7|13726.7|13737.5|13725.5|5
1641481950000|2022-01-06 15:12:30|13736.4|13724.4|13735.1|13723.1|13736.4|13724.4|13735|13723|4
1641481960000|2022-01-06 15:12:40|13731.4|13719.4|13728.9|13716.9|13731.4|13719.4|13728.9|13716.9|10
1641481970000|2022-01-06 15:12:50|13732.5|13720.5|13732.6|13720.6|13733.7|13721.7|13732.5|13720.5|8
1641481980000|2022-01-06 15:13:00|13733.7|13721.7|13731.4|13719.4|13733.7|13721.7|13731.4|13719.4|5
1641481990000|2022-01-06 15:13:10|13731.2|13719.2|13731.4|13719.4|13731.4|13719.4|13731.2|13719.2|1
1641482000000|2022-01-06 15:13:20|13733.7|13721.7|13731.4|13719.4|13733.7|13721.7|13731.4|13719.4|7
1641482010000|2022-01-06 15:13:30|13730.3|13718.3|13731.4|13719.4|13731.4|13719.4|13729|13717|3
1641482020000|2022-01-06 15:13:40|13730.3|13718.3|13728.9|13716.9|13730.3|13718.3|13727.6|13715.6|0
1641482030000|2022-01-06 15:13:50|13728.7|13716.7|13727.8|13715.8|13728.7|13716.7|13727.8|13715.8|18
1641482040000|2022-01-06 15:14:00|13728.9|13716.9|13727.8|13715.8|13728.9|13716.9|13727.6|13715.6|2
1641482050000|2022-01-06 15:14:10|13726.4|13714.4|13725.1|13713.1|13726.4|13714.4|13725.1|13713.1|2
1641482060000|2022-01-06 15:14:20|13725|13713|13723.9|13711.9|13725.1|13713.1|13723.9|13711.9|2
1641482070000|2022-01-06 15:14:30|13723.7|13711.7|13723.9|13711.9|13723.9|13711.9|13723.7|13711.7|1
1641482080000|2022-01-06 15:14:40|13726.1|13714.1|13726.2|13714.2|13726.2|13714.2|13726.1|13714.1|11
1641482090000|2022-01-06 15:14:50|13728.4|13716.4|13728.7|13716.7|13728.7|13716.7|13728.4|13716.4|19
1641482100000|2022-01-06 15:15:00|13728.9|13716.9|13725.1|13713.1|13728.9|13716.9|13725|13713|6
1641482110000|2022-01-06 15:15:10|13725|13713|13721.4|13709.4|13725|13713|13721.4|13709.4|9
1641482120000|2022-01-06 15:15:20|13713.9|13701.9|13716.1|13704.1|13716.2|13704.2|13711.6|13699.6|63
1641482130000|2022-01-06 15:15:30|13716.2|13704.2|13716.1|13704.1|13718.4|13706.4|13716.1|13704.1|15
1641482140000|2022-01-06 15:15:40|13715.9|13703.9|13717.2|13705.2|13717.2|13705.2|13715.9|13703.9|8
1641482150000|2022-01-06 15:15:50|13718.9|13706.9|13721.2|13709.2|13723.1|13711.1|13718.9|13706.9|21
1641482160000|2022-01-06 15:16:00|13723.7|13711.7|13725|13713|13725|13713|13723.7|13711.7|40
1641482170000|2022-01-06 15:16:10|13723.9|13711.9|13723.7|13711.7|13726.1|13714.1|13723.7|13711.7|11
1641482180000|2022-01-06 15:16:20|13723.9|13711.9|13722.8|13710.8|13723.9|13711.9|13722.6|13710.6|9
1641482190000|2022-01-06 15:16:30|13723.9|13711.9|13723.9|13711.9|13723.9|13711.9|13722.8|13710.8|2
1641482200000|2022-01-06 15:16:40|13717.4|13705.4|13716.4|13704.4|13717.4|13705.4|13716.2|13704.2|86
1641482210000|2022-01-06 15:16:50|||||||||6
1641482230000|2022-01-06 15:17:10|13716.2|13704.2|13718.7|13706.7|13718.7|13706.7|13716.2|13704.2|14
1641482240000|2022-01-06 15:17:20|13718.6|13706.6|13718.6|13706.6|13718.6|13706.6|13718.6|13706.6|13
1641482250000|2022-01-06 15:17:30|13718.4|13706.4|13718.6|13706.6|13718.6|13706.6|13718.4|13706.4|0
1641482260000|2022-01-06 15:17:40|13716.4|13704.4|13716.2|13704.2|13716.4|13704.4|13716.2|13704.2|12
1641482270000|2022-01-06 15:17:50|13718.4|13706.4|13717.3|13705.3|13718.4|13706.4|13717.3|13705.3|12
1641482280000|2022-01-06 15:18:00|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|0
1641482290000|2022-01-06 15:18:10|13717.3|13705.3|13718.9|13706.9|13721.4|13709.4|13717.3|13705.3|21
1641482300000|2022-01-06 15:18:20|13717.8|13705.8|13716.4|13704.4|13717.8|13705.8|13716.4|13704.4|1
1641482310000|2022-01-06 15:18:30|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|12
1641482320000|2022-01-06 15:18:40|13721.7|13709.7|13716.6|13704.6|13721.7|13709.7|13716.6|13704.6|17
1641482330000|2022-01-06 15:18:50|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|3
1641482340000|2022-01-06 15:19:00|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|13716.4|13704.4|11
1641482360000|2022-01-06 15:19:20|||||||||5
1641482380000|2022-01-06 15:19:40|13715.3|13703.3|13715.3|13703.3|13715.3|13703.3|13715.3|13703.3|4
1641482390000|2022-01-06 15:19:50|13714.2|13702.2|13713.9|13701.9|13714.2|13702.2|13713.9|13701.9|5
1641482400000|2022-01-06 15:20:00|13714.1|13702.1|13714.1|13702.1|13714.1|13702.1|13713.8|13701.8|8
1641482410000|2022-01-06 15:20:10|||||||||2
1641482420000|2022-01-06 15:20:20|13715.2|13703.2|13715.2|13703.2|13715.2|13703.2|13715.2|13703.2|8
1641482430000|2022-01-06 15:20:30|13714.1|13702.1|13715.2|13703.2|13715.2|13703.2|13714.1|13702.1|1
1641482440000|2022-01-06 15:20:40|13714.1|13702.1|13714.1|13702.1|13714.1|13702.1|13714.1|13702.1|1
1641482450000|2022-01-06 15:20:50|||||||||3
1641482460000|2022-01-06 15:21:00|13715.2|13703.2|13716.3|13704.3|13716.3|13704.3|13715.2|13703.2|9
1641482470000|2022-01-06 15:21:10|13714.1|13702.1|13716.6|13704.6|13716.6|13704.6|13714.1|13702.1|3
1641482480000|2022-01-06 15:21:20|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|2
1641482500000|2022-01-06 15:21:40|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|4
1641482510000|2022-01-06 15:21:50|13722.8|13710.8|13721.4|13709.4|13725.3|13713.3|13721.3|13709.3|71
1641482520000|2022-01-06 15:22:00|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|3
1641482530000|2022-01-06 15:22:10|13720.5|13708.5|13720.5|13708.5|13720.5|13708.5|13720.5|13708.5|9
1641482540000|2022-01-06 15:22:20|13721.6|13709.6|13720.5|13708.5|13721.6|13709.6|13720.5|13708.5|13
1641482550000|2022-01-06 15:22:30|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|5
1641482560000|2022-01-06 15:22:40|13723.9|13711.9|13726.4|13714.4|13726.4|13714.4|13723.9|13711.9|14
1641482570000|2022-01-06 15:22:50|13725.3|13713.3|13726.4|13714.4|13727.5|13715.5|13725.3|13713.3|11
1641482580000|2022-01-06 15:23:00|13725.2|13713.2|13723.9|13711.9|13726.4|13714.4|13723.9|13711.9|2
1641482590000|2022-01-06 15:23:10|||||||||1
1641482600000|2022-01-06 15:23:20|||||||||1
1641482620000|2022-01-06 15:23:40|13724.1|13712.1|13725.3|13713.3|13726.4|13714.4|13724.1|13712.1|3
1641482630000|2022-01-06 15:23:50|13725.4|13713.4|13726.6|13714.6|13726.6|13714.6|13725.4|13713.4|4
1641482640000|2022-01-06 15:24:00|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|7
1641482650000|2022-01-06 15:24:10|13724.1|13712.1|13726.4|13714.4|13726.4|13714.4|13724.1|13712.1|4
1641482660000|2022-01-06 15:24:20|13726.6|13714.6|13728.9|13716.9|13728.9|13716.9|13726.6|13714.6|10
1641482670000|2022-01-06 15:24:30|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|13727.7|13715.7|3
1641482680000|2022-01-06 15:24:40|13728.9|13716.9|13726.6|13714.6|13728.9|13716.9|13726.6|13714.6|3
1641482690000|2022-01-06 15:24:50|||||||||5
1641482700000|2022-01-06 15:25:00|13729.1|13717.1|13729.3|13717.3|13729.3|13717.3|13729.1|13717.1|19
1641482710000|2022-01-06 15:25:10|13729.1|13717.1|13726.9|13714.9|13729.1|13717.1|13726.8|13714.8|41
1641482720000|2022-01-06 15:25:20|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|7
1641482730000|2022-01-06 15:25:30|13731.6|13719.6|13729.3|13717.3|13731.6|13719.6|13729.3|13717.3|4
1641482740000|2022-01-06 15:25:40|13728|13716|13729.3|13717.3|13730.5|13718.5|13728|13716|14
1641482750000|2022-01-06 15:25:50|13729.1|13717.1|13730.5|13718.5|13731.8|13719.8|13729.1|13717.1|20
1641482760000|2022-01-06 15:26:00|13731.9|13719.9|13730.7|13718.7|13731.9|13719.9|13730.7|13718.7|2
1641482770000|2022-01-06 15:26:10|13730.5|13718.5|13728.2|13716.2|13730.7|13718.7|13728.2|13716.2|2
1641482780000|2022-01-06 15:26:20|13728|13716|13729.3|13717.3|13729.3|13717.3|13726.9|13714.9|6
1641482790000|2022-01-06 15:26:30|13729.4|13717.4|13729.3|13717.3|13731.6|13719.6|13729.3|13717.3|19
1641482800000|2022-01-06 15:26:40|13729.4|13717.4|13729.4|13717.4|13731.6|13719.6|13728.2|13716.2|19
1641482810000|2022-01-06 15:26:50|13727.3|13715.3|13728.2|13716.2|13728.2|13716.2|13727.3|13715.3|9
1641482820000|2022-01-06 15:27:00|13727.1|13715.1|13728|13716|13728|13716|13727.1|13715.1|1
1641482830000|2022-01-06 15:27:10|13728.2|13716.2|13728.2|13716.2|13728.2|13716.2|13728.2|13716.2|0
1641482840000|2022-01-06 15:27:20|13729.3|13717.3|13730.5|13718.5|13731.6|13719.6|13729.3|13717.3|18
1641482850000|2022-01-06 15:27:30|13731.6|13719.6|13730.7|13718.7|13731.8|13719.8|13730.5|13718.5|4
1641482860000|2022-01-06 15:27:40|13730.5|13718.5|13729.4|13717.4|13730.7|13718.7|13729.4|13717.4|7
1641482870000|2022-01-06 15:27:50|||||||||3
1641482880000|2022-01-06 15:28:00|13730.5|13718.5|13730.5|13718.5|13731.6|13719.6|13730.5|13718.5|12
1641482890000|2022-01-06 15:28:10|13731.6|13719.6|13730.5|13718.5|13731.6|13719.6|13730.5|13718.5|7
1641482900000|2022-01-06 15:28:20|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|7
1641482910000|2022-01-06 15:28:30|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|2
1641482920000|2022-01-06 15:28:40|13727|13715|13728|13716|13728|13716|13727|13715|9
1641482930000|2022-01-06 15:28:50|13729.1|13717.1|13729.5|13717.5|13730.5|13718.5|13729.1|13717.1|8
1641482940000|2022-01-06 15:29:00|13731.6|13719.6|13730.4|13718.4|13731.6|13719.6|13730.4|13718.4|13
1641482950000|2022-01-06 15:29:10|13730.5|13718.5|13734.1|13722.1|13734.1|13722.1|13730.5|13718.5|8
1641482960000|2022-01-06 15:29:20|13734|13722|13736.1|13724.1|13736.1|13724.1|13732.9|13720.9|19
1641482970000|2022-01-06 15:29:30|13736|13724|13733.6|13721.6|13736|13724|13733.6|13721.6|1
1641482980000|2022-01-06 15:29:40|13735.1|13723.1|13734.9|13722.9|13735.1|13723.1|13734.9|13722.9|11
1641482990000|2022-01-06 15:29:50|13735.1|13723.1|13737.4|13725.4|13737.4|13725.4|13735.1|13723.1|42
1641483000000|2022-01-06 15:30:00|13736.3|13724.3|13737.4|13725.4|13738.6|13726.6|13736.3|13724.3|11
1641483010000|2022-01-06 15:30:10|13736.3|13724.3|13733.8|13721.8|13738.5|13726.5|13733.8|13721.8|14
1641483020000|2022-01-06 15:30:20|13733.7|13721.7|13736.2|13724.2|13736.3|13724.3|13733.7|13721.7|9
1641483030000|2022-01-06 15:30:30|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|0
1641483040000|2022-01-06 15:30:40|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13736.3|13724.3|7
1641483050000|2022-01-06 15:30:50|13736.3|13724.3|13736.3|13724.3|13737.4|13725.4|13736.3|13724.3|2
1641483060000|2022-01-06 15:31:00|||||||||3
1641483070000|2022-01-06 15:31:10|13734.9|13722.9|13737.6|13725.6|13737.6|13725.6|13734.9|13722.9|11
1641483080000|2022-01-06 15:31:20|||||||||2
1641483090000|2022-01-06 15:31:30|13738.7|13726.7|13736.3|13724.3|13738.7|13726.7|13736.3|13724.3|6
1641483110000|2022-01-06 15:31:50|||||||||1
1641483120000|2022-01-06 15:32:00|13736.2|13724.2|13733.7|13721.7|13736.2|13724.2|13733.7|13721.7|7
1641483130000|2022-01-06 15:32:10|13734.9|13722.9|13736.2|13724.2|13736.2|13724.2|13734.9|13722.9|10
1641483140000|2022-01-06 15:32:20|||||||||4
1641483150000|2022-01-06 15:32:30|13736.3|13724.3|13738.8|13726.8|13738.8|13726.8|13736.3|13724.3|6
1641483160000|2022-01-06 15:32:40|13739|13727|13739|13727|13739.1|13727.1|13739|13727|22
1641483170000|2022-01-06 15:32:50|13739.2|13727.2|13739|13727|13739.2|13727.2|13739|13727|2
1641483180000|2022-01-06 15:33:00|13737.9|13725.9|13739.2|13727.2|13739.2|13727.2|13736.7|13724.7|9
1641483190000|2022-01-06 15:33:10|13737|13725|13737|13725|13737|13725|13737|13725|12
1641483200000|2022-01-06 15:33:20|13739.2|13727.2|13741.8|13729.8|13742|13730|13739.2|13727.2|18
1641483210000|2022-01-06 15:33:30|13741.7|13729.7|13740.6|13728.6|13741.8|13729.8|13739.5|13727.5|3
1641483220000|2022-01-06 15:33:40|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|1
1641483230000|2022-01-06 15:33:50|||||||||3
1641483240000|2022-01-06 15:34:00|13742|13730|13742|13730|13742|13730|13742|13730|3
1641483250000|2022-01-06 15:34:10|13739.8|13727.8|13737|13725|13739.8|13727.8|13737|13725|16
1641483260000|2022-01-06 15:34:20|13739.3|13727.3|13739.2|13727.2|13739.5|13727.5|13737|13725|8
1641483270000|2022-01-06 15:34:30|||||||||2
1641483280000|2022-01-06 15:34:40|13738.1|13726.1|13739.2|13727.2|13739.2|13727.2|13738.1|13726.1|4
1641483290000|2022-01-06 15:34:50|||||||||2
1641483300000|2022-01-06 15:35:00|||||||||5
1641483310000|2022-01-06 15:35:10|13737|13725|13737|13725|13737|13725|13737|13725|15
1641483320000|2022-01-06 15:35:20|13738.1|13726.1|13739.2|13727.2|13739.2|13727.2|13738.1|13726.1|21
1641483330000|2022-01-06 15:35:30|13739.5|13727.5|13739.2|13727.2|13739.5|13727.5|13737|13725|3
1641483340000|2022-01-06 15:35:40|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|3
1641483350000|2022-01-06 15:35:50|||||||||1
1641483360000|2022-01-06 15:36:00|13737|13725|13739.2|13727.2|13739.2|13727.2|13737|13725|11
1641483370000|2022-01-06 15:36:10|13738.1|13726.1|13737|13725|13738.1|13726.1|13737|13725|6
1641483380000|2022-01-06 15:36:20|13739.3|13727.3|13739.3|13727.3|13739.5|13727.5|13739.2|13727.2|3
1641483390000|2022-01-06 15:36:30|||||||||3
1641483400000|2022-01-06 15:36:40|13739.5|13727.5|13739.3|13727.3|13739.5|13727.5|13739.3|13727.3|2
1641483410000|2022-01-06 15:36:50|13739.5|13727.5|13741.8|13729.8|13741.8|13729.8|13739.5|13727.5|9
1641483420000|2022-01-06 15:37:00|13742|13730|13742|13730|13742|13730|13742|13730|3
1641483430000|2022-01-06 15:37:10|13739.8|13727.8|13739.8|13727.8|13739.8|13727.8|13739.8|13727.8|10
1641483440000|2022-01-06 15:37:20|13740.9|13728.9|13739.8|13727.8|13740.9|13728.9|13739.8|13727.8|0
1641483450000|2022-01-06 15:37:30|13742.2|13730.2|13742.3|13730.3|13744.7|13732.7|13742.2|13730.2|20
1641483460000|2022-01-06 15:37:40|13739.8|13727.8|13742.3|13730.3|13742.3|13730.3|13739.8|13727.8|7
1641483470000|2022-01-06 15:37:50|||||||||2
1641483480000|2022-01-06 15:38:00|13744.5|13732.5|13742.3|13730.3|13744.8|13732.8|13742.3|13730.3|15
1641483490000|2022-01-06 15:38:10|||||||||2
1641483500000|2022-01-06 15:38:20|||||||||1
1641483510000|2022-01-06 15:38:30|13743.6|13731.6|13742.3|13730.3|13743.6|13731.6|13742.3|13730.3|5
1641483520000|2022-01-06 15:38:40|13743.6|13731.6|13746.1|13734.1|13747.3|13735.3|13743.6|13731.6|34
1641483530000|2022-01-06 15:38:50|13747.2|13735.2|13747.2|13735.2|13747.2|13735.2|13747.2|13735.2|4
1641483540000|2022-01-06 15:39:00|13744.8|13732.8|13749.7|13737.7|13749.8|13737.8|13744.8|13732.8|12
1641483550000|2022-01-06 15:39:10|13749.8|13737.8|13752|13740|13752|13740|13749.7|13737.7|8
1641483560000|2022-01-06 15:39:20|||||||||2
1641483570000|2022-01-06 15:39:30|13752.2|13740.2|13752.3|13740.3|13752.3|13740.3|13752.2|13740.2|6
1641483580000|2022-01-06 15:39:40|13754.7|13742.7|13757|13745|13757|13745|13754.5|13742.5|16
1641483590000|2022-01-06 15:39:50|13757.3|13745.3|13759.7|13747.7|13759.8|13747.8|13757.3|13745.3|18
1641483600000|2022-01-06 15:40:00|13759.8|13747.8|13759.5|13747.5|13759.8|13747.8|13759.5|13747.5|12
1641483610000|2022-01-06 15:40:10|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|6
1641483620000|2022-01-06 15:40:20|13756.7|13744.7|13759.5|13747.5|13759.5|13747.5|13756.7|13744.7|16
1641483630000|2022-01-06 15:40:30|||||||||3
1641483640000|2022-01-06 15:40:40|13756.9|13744.9|13759.4|13747.4|13759.5|13747.5|13756.9|13744.9|14
1641483650000|2022-01-06 15:40:50|13759.2|13747.2|13759.5|13747.5|13759.5|13747.5|13759.2|13747.2|5
1641483660000|2022-01-06 15:41:00|||||||||19
1641483670000|2022-01-06 15:41:10|||||||||9
1641483680000|2022-01-06 15:41:20|||||||||9
1641483690000|2022-01-06 15:41:30|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|22
1641483700000|2022-01-06 15:41:40|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|3
1641483710000|2022-01-06 15:41:50|13766.9|13754.9|13771.5|13759.5|13771.7|13759.7|13766.9|13754.9|3
1641483720000|2022-01-06 15:42:00|13772.8|13760.8|13774.2|13762.2|13776.7|13764.7|13772.8|13760.8|14
1641483730000|2022-01-06 15:42:10|13775.3|13763.3|13776.7|13764.7|13776.7|13764.7|13775.3|13763.3|5
1641483740000|2022-01-06 15:42:20|13778.9|13766.9|13778.9|13766.9|13779.2|13767.2|13778.9|13766.9|2
1641483750000|2022-01-06 15:42:30|13776.7|13764.7|13778|13766|13778|13766|13776.7|13764.7|7
1641483760000|2022-01-06 15:42:40|13779|13767|13777.8|13765.8|13779.2|13767.2|13777.8|13765.8|24
1641483770000|2022-01-06 15:42:50|13778.9|13766.9|13783.6|13771.6|13784|13772|13778.9|13766.9|23
1641483780000|2022-01-06 15:43:00|13786.1|13774.1|13786.2|13774.2|13789|13777|13786.1|13774.1|26
1641483790000|2022-01-06 15:43:10|13786.4|13774.4|13790.1|13778.1|13792.5|13780.5|13786.4|13774.4|15
1641483800000|2022-01-06 15:43:20|13789.8|13777.8|13791.2|13779.2|13792.5|13780.5|13788.7|13776.7|4
1641483810000|2022-01-06 15:43:30|13790.9|13778.9|13790.9|13778.9|13793.4|13781.4|13790.9|13778.9|13
1641483820000|2022-01-06 15:43:40|13792|13780|13788.4|13776.4|13792|13780|13788.4|13776.4|9
1641483830000|2022-01-06 15:43:50|13785.9|13773.9|13787|13775|13787|13775|13785.9|13773.9|12
1641483840000|2022-01-06 15:44:00|13785.9|13773.9|13785.7|13773.7|13785.9|13773.9|13785.7|13773.7|2
1641483850000|2022-01-06 15:44:10|13783.6|13771.6|13783.4|13771.4|13783.6|13771.6|13783.4|13771.4|17
1641483860000|2022-01-06 15:44:20|13783.2|13771.2|13780.9|13768.9|13783.4|13771.4|13780.9|13768.9|4
1641483870000|2022-01-06 15:44:30|||||||||2
1641483880000|2022-01-06 15:44:40|13781.1|13769.1|13783.2|13771.2|13783.2|13771.2|13781.1|13769.1|5
1641483890000|2022-01-06 15:44:50|13783.6|13771.6|13784.8|13772.8|13787.3|13775.3|13783.6|13771.6|6
1641483900000|2022-01-06 15:45:00|13783.4|13771.4|13781.1|13769.1|13783.4|13771.4|13781.1|13769.1|9
1641483910000|2022-01-06 15:45:10|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|14
1641483930000|2022-01-06 15:45:30|13781.1|13769.1|13778.4|13766.4|13781.1|13769.1|13778.4|13766.4|17
1641483950000|2022-01-06 15:45:50|13778.3|13766.3|13776.1|13764.1|13778.3|13766.3|13776.1|13764.1|3
1641483960000|2022-01-06 15:46:00|13775.9|13763.9|13773.6|13761.6|13775.9|13763.9|13773.3|13761.3|9
1641483970000|2022-01-06 15:46:10|13771.4|13759.4|13778.3|13766.3|13778.4|13766.4|13771.4|13759.4|19
1641483980000|2022-01-06 15:46:20|13776.1|13764.1|13776.1|13764.1|13777.2|13765.2|13776.1|13764.1|3
1641483990000|2022-01-06 15:46:30|||||||||3
1641484000000|2022-01-06 15:46:40|||||||||1
1641484010000|2022-01-06 15:46:50|13775|13763|13778.6|13766.6|13778.6|13766.6|13773.9|13761.9|16
1641484020000|2022-01-06 15:47:00|||||||||3
1641484030000|2022-01-06 15:47:10|13777.5|13765.5|13781.2|13769.2|13781.2|13769.2|13777.5|13765.5|18
1641484040000|2022-01-06 15:47:20|13783.6|13771.6|13782.3|13770.3|13783.9|13771.9|13781.2|13769.2|11
1641484050000|2022-01-06 15:47:30|||||||||3
1641484060000|2022-01-06 15:47:40|13782.5|13770.5|13779.1|13767.1|13782.5|13770.5|13779.1|13767.1|12
1641484070000|2022-01-06 15:47:50|||||||||1
1641484080000|2022-01-06 15:48:00|13778.9|13766.9|13774.1|13762.1|13778.9|13766.9|13774.1|13762.1|6
1641484090000|2022-01-06 15:48:10|13774.2|13762.2|13770.3|13758.3|13774.2|13762.2|13770.3|13758.3|16
1641484100000|2022-01-06 15:48:20|13770.2|13758.2|13771.6|13759.6|13771.6|13759.6|13770.2|13758.2|4
1641484110000|2022-01-06 15:48:30|13772.7|13760.7|13774.1|13762.1|13776.6|13764.6|13772.7|13760.7|14
1641484120000|2022-01-06 15:48:40|13773.9|13761.9|13774.1|13762.1|13774.1|13762.1|13773.9|13761.9|3
1641484130000|2022-01-06 15:48:50|13773.9|13761.9|13771.7|13759.7|13774.1|13762.1|13771.6|13759.6|11
1641484140000|2022-01-06 15:49:00|13771.6|13759.6|13769.2|13757.2|13771.6|13759.6|13769.2|13757.2|6
1641484150000|2022-01-06 15:49:10|13769.1|13757.1|13768|13756|13769.1|13757.1|13768|13756|9
1641484160000|2022-01-06 15:49:20|13766.9|13754.9|13766.7|13754.7|13766.9|13754.9|13764.2|13752.2|3
1641484170000|2022-01-06 15:49:30|||||||||4
1641484180000|2022-01-06 15:49:40|13769.2|13757.2|13766.9|13754.9|13769.2|13757.2|13766.9|13754.9|18
1641484190000|2022-01-06 15:49:50|13769.2|13757.2|13766.9|13754.9|13769.6|13757.6|13766.9|13754.9|6
1641484200000|2022-01-06 15:50:00|13768|13756|13769.2|13757.2|13769.2|13757.2|13766.9|13754.9|10
1641484210000|2022-01-06 15:50:10|13767.1|13755.1|13764.4|13752.4|13767.1|13755.1|13764.4|13752.4|6
1641484220000|2022-01-06 15:50:20|13766.9|13754.9|13766.7|13754.7|13766.9|13754.9|13766.7|13754.7|2
1641484230000|2022-01-06 15:50:30|13766.8|13754.8|13766.9|13754.9|13766.9|13754.9|13766.8|13754.8|2
1641484240000|2022-01-06 15:50:40|13766.8|13754.8|13765.7|13753.7|13766.8|13754.8|13765.7|13753.7|2
1641484250000|2022-01-06 15:50:50|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|2
1641484260000|2022-01-06 15:51:00|13765.7|13753.7|13763.2|13751.2|13765.7|13753.7|13763|13751|7
1641484270000|2022-01-06 15:51:10|13763.3|13751.3|13774.4|13762.4|13775.7|13763.7|13763.3|13751.3|53
1641484280000|2022-01-06 15:51:20|13776.8|13764.8|13779.4|13767.4|13781.9|13769.9|13776.8|13764.8|14
1641484290000|2022-01-06 15:51:30|13776.9|13764.9|13776.9|13764.9|13777.1|13765.1|13776.9|13764.9|16
1641484300000|2022-01-06 15:51:40|13778|13766|13771.8|13759.8|13778.2|13766.2|13771.8|13759.8|18
1641484310000|2022-01-06 15:51:50|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|3
1641484320000|2022-01-06 15:52:00|13772.1|13760.1|13770.5|13758.5|13774.4|13762.4|13770.5|13758.5|11
1641484330000|2022-01-06 15:52:10|13770.8|13758.8|13774.4|13762.4|13774.4|13762.4|13770.8|13758.8|2
1641484350000|2022-01-06 15:52:30|13775.7|13763.7|13775.5|13763.5|13775.7|13763.7|13775.5|13763.5|10
1641484360000|2022-01-06 15:52:40|13774.4|13762.4|13774.3|13762.3|13774.4|13762.4|13774.3|13762.3|2
1641484370000|2022-01-06 15:52:50|||||||||1
1641484380000|2022-01-06 15:53:00|13775.5|13763.5|13779.4|13767.4|13779.4|13767.4|13775.5|13763.5|6
1641484390000|2022-01-06 15:53:10|13776.9|13764.9|13778.3|13766.3|13778.3|13766.3|13776.9|13764.9|7
1641484400000|2022-01-06 15:53:20|13779.4|13767.4|13778.3|13766.3|13779.6|13767.6|13778.3|13766.3|2
1641484410000|2022-01-06 15:53:30|||||||||1
1641484420000|2022-01-06 15:53:40|13778.5|13766.5|13779.6|13767.6|13779.6|13767.6|13777.3|13765.3|8
1641484430000|2022-01-06 15:53:50|13777.1|13765.1|13774.6|13762.6|13777.1|13765.1|13774.6|13762.6|9
1641484440000|2022-01-06 15:54:00|13775.8|13763.8|13774.6|13762.6|13775.8|13763.8|13774.6|13762.6|4
1641484450000|2022-01-06 15:54:10|13774.8|13762.8|13774.6|13762.6|13774.8|13762.8|13774.6|13762.6|1
1641484460000|2022-01-06 15:54:20|13774.8|13762.8|13777.3|13765.3|13777.3|13765.3|13774.8|13762.8|4
1641484470000|2022-01-06 15:54:30|13781|13769|13782.1|13770.1|13782.1|13770.1|13779.8|13767.8|6
1641484480000|2022-01-06 15:54:40|13784.6|13772.6|13775.8|13763.8|13784.6|13772.6|13775.8|13763.8|13
1641484490000|2022-01-06 15:54:50|13774.6|13762.6|13774.6|13762.6|13777.1|13765.1|13774.6|13762.6|11
1641484500000|2022-01-06 15:55:00|13773.3|13761.3|13774.6|13762.6|13774.6|13762.6|13772.3|13760.3|20
1641484510000|2022-01-06 15:55:10|||||||||3
1641484520000|2022-01-06 15:55:20|13773.4|13761.4|13772.3|13760.3|13773.4|13761.4|13772.3|13760.3|8
1641484530000|2022-01-06 15:55:30|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|3
1641484540000|2022-01-06 15:55:40|13769.6|13757.6|13772.1|13760.1|13772.1|13760.1|13769.6|13757.6|9
1641484560000|2022-01-06 15:56:00|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|9
1641484570000|2022-01-06 15:56:10|13770.1|13758.1|13770.9|13758.9|13770.9|13758.9|13770.1|13758.1|15
1641484580000|2022-01-06 15:56:20|||||||||11
1641484590000|2022-01-06 15:56:30|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|0
1641484600000|2022-01-06 15:56:40|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|1
1641484610000|2022-01-06 15:56:50|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|0
1641484620000|2022-01-06 15:57:00|13770.9|13758.9|13772.3|13760.3|13772.3|13760.3|13770.9|13758.9|15
1641484630000|2022-01-06 15:57:10|13770.1|13758.1|13769.9|13757.9|13770.1|13758.1|13769.9|13757.9|6
1641484640000|2022-01-06 15:57:20|13769.6|13757.6|13768.4|13756.4|13769.6|13757.6|13767.3|13755.3|11
1641484650000|2022-01-06 15:57:30|13767.3|13755.3|13768.4|13756.4|13768.4|13756.4|13767.3|13755.3|0
1641484660000|2022-01-06 15:57:40|13769.5|13757.5|13769.6|13757.6|13769.6|13757.6|13769.5|13757.5|2
1641484670000|2022-01-06 15:57:50|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|2
1641484680000|2022-01-06 15:58:00|13766|13754|13768.4|13756.4|13768.4|13756.4|13766|13754|8
1641484690000|2022-01-06 15:58:10|13769.6|13757.6|13769.5|13757.5|13769.6|13757.6|13768.5|13756.5|23
1641484700000|2022-01-06 15:58:20|13769.3|13757.3|13764.5|13752.5|13769.3|13757.3|13764.5|13752.5|4
1641484710000|2022-01-06 15:58:30|13766.6|13754.6|13766.8|13754.8|13767|13755|13766.6|13754.6|6
1641484720000|2022-01-06 15:58:40|13764.6|13752.6|13764.5|13752.5|13764.6|13752.6|13764.5|13752.5|2
1641484730000|2022-01-06 15:58:50|13764.3|13752.3|13764.5|13752.5|13764.5|13752.5|13764.3|13752.3|8
1641484740000|2022-01-06 15:59:00|13765.9|13753.9|13762.1|13750.1|13765.9|13753.9|13762.1|13750.1|14
1641484750000|2022-01-06 15:59:10|13762|13750|13759.9|13747.9|13762|13750|13759.8|13747.8|18
1641484760000|2022-01-06 15:59:20|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|13759.9|13747.9|1
1641484770000|2022-01-06 15:59:30|13760|13748|13760|13748|13760.1|13748.1|13759.8|13747.8|9
1641484780000|2022-01-06 15:59:40|13758.9|13746.9|13758.9|13746.9|13758.9|13746.9|13758.7|13746.7|5
1641484790000|2022-01-06 15:59:50|13757.8|13745.8|13757.6|13745.6|13757.8|13745.8|13757.5|13745.5|3
1641484800000|2022-01-06 16:00:00|13757.8|13745.8|13760|13748|13760|13748|13757.6|13745.6|20
1641484810000|2022-01-06 16:00:10|13760.1|13748.1|13757.3|13745.3|13760.1|13748.1|13757.3|13745.3|15
1641484820000|2022-01-06 16:00:20|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|1
1641484840000|2022-01-06 16:00:40|13755|13743|13755.1|13743.1|13755.1|13743.1|13755|13743|0
1641484850000|2022-01-06 16:00:50|13752.6|13740.6|13755.1|13743.1|13755.3|13743.3|13752.6|13740.6|10
1641484860000|2022-01-06 16:01:00|13756.5|13744.5|13758.9|13746.9|13758.9|13746.9|13756.5|13744.5|15
1641484870000|2022-01-06 16:01:10|13757.6|13745.6|13755.1|13743.1|13757.8|13745.8|13755.1|13743.1|36
1641484880000|2022-01-06 16:01:20|13754|13742|13752.8|13740.8|13754|13742|13752.8|13740.8|11
1641484890000|2022-01-06 16:01:30|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13751.7|13739.7|4
1641484900000|2022-01-06 16:01:40|13752.8|13740.8|13750.5|13738.5|13752.8|13740.8|13750.5|13738.5|8
1641484910000|2022-01-06 16:01:50|13750.3|13738.3|13750.5|13738.5|13750.5|13738.5|13750.3|13738.3|1
1641484920000|2022-01-06 16:02:00|13750.3|13738.3|13750.5|13738.5|13750.5|13738.5|13750.3|13738.3|1
1641484930000|2022-01-06 16:02:10|13750.3|13738.3|13748|13736|13750.5|13738.5|13746.5|13734.5|8
1641484940000|2022-01-06 16:02:20|13747.8|13735.8|13746.5|13734.5|13747.8|13735.8|13746.5|13734.5|3
1641484950000|2022-01-06 16:02:30|13745.5|13733.5|13743.3|13731.3|13745.5|13733.5|13743.3|13731.3|15
1641484960000|2022-01-06 16:02:40|13743|13731|13739.2|13727.2|13743|13731|13738.1|13726.1|20
1641484970000|2022-01-06 16:02:50|13740.3|13728.3|13741.5|13729.5|13742.8|13730.8|13738.1|13726.1|6
1641484980000|2022-01-06 16:03:00|13740.5|13728.5|13739|13727|13741.5|13729.5|13739|13727|4
1641484990000|2022-01-06 16:03:10|13740.1|13728.1|13739.2|13727.2|13741.5|13729.5|13739|13727|17
1641485000000|2022-01-06 16:03:20|13739|13727|13740.3|13728.3|13740.3|13728.3|13739|13727|3
1641485020000|2022-01-06 16:03:40|13741.5|13729.5|13738|13726|13741.5|13729.5|13738|13726|11
1641485040000|2022-01-06 16:04:00|||||||||7
1641485050000|2022-01-06 16:04:10|13735.6|13723.6|13736.9|13724.9|13736.9|13724.9|13735.6|13723.6|32
1641485060000|2022-01-06 16:04:20|13738|13726|13737|13725|13738.1|13726.1|13736.9|13724.9|1
1641485070000|2022-01-06 16:04:30|13738.1|13726.1|13738.3|13726.3|13738.3|13726.3|13737|13725|3
1641485080000|2022-01-06 16:04:40|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|6
1641485090000|2022-01-06 16:04:50|13741.9|13729.9|13740.8|13728.8|13741.9|13729.9|13740.8|13728.8|11
1641485100000|2022-01-06 16:05:00|13743.1|13731.1|13740.8|13728.8|13743.1|13731.1|13740.8|13728.8|6
1641485110000|2022-01-06 16:05:10|13741|13729|13743.1|13731.1|13743.1|13731.1|13741|13729|12
1641485120000|2022-01-06 16:05:20|13741.9|13729.9|13740.8|13728.8|13741.9|13729.9|13740.8|13728.8|3
1641485130000|2022-01-06 16:05:30|||||||||1
1641485140000|2022-01-06 16:05:40|||||||||1
1641485150000|2022-01-06 16:05:50|13741.9|13729.9|13741.9|13729.9|13743|13731|13741.9|13729.9|3
1641485160000|2022-01-06 16:06:00|13743|13731|13740.8|13728.8|13743.1|13731.1|13740.6|13728.6|5
1641485170000|2022-01-06 16:06:10|13741.9|13729.9|13738.6|13726.6|13741.9|13729.9|13738.6|13726.6|21
1641485180000|2022-01-06 16:06:20|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|19
1641485190000|2022-01-06 16:06:30|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|11
1641485200000|2022-01-06 16:06:40|13738.5|13726.5|13739.7|13727.7|13741|13729|13738.5|13726.5|6
1641485210000|2022-01-06 16:06:50|13738.6|13726.6|13739.7|13727.7|13739.7|13727.7|13738.5|13726.5|5
1641485220000|2022-01-06 16:07:00|13741|13729|13742.2|13730.2|13743.3|13731.3|13741|13729|6
1641485230000|2022-01-06 16:07:10|13742.1|13730.1|13738.5|13726.5|13742.1|13730.1|13738.5|13726.5|7
1641485250000|2022-01-06 16:07:30|13740.6|13728.6|13741.9|13729.9|13742.1|13730.1|13739.6|13727.6|4
1641485260000|2022-01-06 16:07:40|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|2
1641485270000|2022-01-06 16:07:50|13741|13729|13743.1|13731.1|13743.1|13731.1|13741|13729|11
1641485280000|2022-01-06 16:08:00|||||||||1
1641485290000|2022-01-06 16:08:10|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|4
1641485300000|2022-01-06 16:08:20|13743.6|13731.6|13743.2|13731.2|13745.8|13733.8|13743.2|13731.2|17
1641485310000|2022-01-06 16:08:30|13743.3|13731.3|13745.7|13733.7|13745.7|13733.7|13743.3|13731.3|28
1641485320000|2022-01-06 16:08:40|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1641485330000|2022-01-06 16:08:50|13748.2|13736.2|13749.6|13737.6|13750.8|13738.8|13748.2|13736.2|13
1641485340000|2022-01-06 16:09:00|13750.7|13738.7|13746.1|13734.1|13750.7|13738.7|13746.1|13734.1|12
1641485350000|2022-01-06 16:09:10|13748.5|13736.5|13751|13739|13751|13739|13748.5|13736.5|15
1641485360000|2022-01-06 16:09:20|||||||||1
1641485370000|2022-01-06 16:09:30|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|2
1641485380000|2022-01-06 16:09:40|13750.8|13738.8|13750.8|13738.8|13750.8|13738.8|13750.8|13738.8|1
1641485390000|2022-01-06 16:09:50|13750.7|13738.7|13749.4|13737.4|13750.7|13738.7|13748.3|13736.3|16
1641485400000|2022-01-06 16:10:00|13750.8|13738.8|13748.6|13736.6|13750.8|13738.8|13748.3|13736.3|17
1641485410000|2022-01-06 16:10:10|13749.7|13737.7|13752.2|13740.2|13752.2|13740.2|13749.7|13737.7|12
1641485420000|2022-01-06 16:10:20|13753.3|13741.3|13751.2|13739.2|13753.5|13741.5|13750.1|13738.1|11
1641485430000|2022-01-06 16:10:30|13751|13739|13749.7|13737.7|13751|13739|13749.7|13737.7|6
1641485440000|2022-01-06 16:10:40|13750.1|13738.1|13753.5|13741.5|13753.5|13741.5|13750.1|13738.1|16
1641485450000|2022-01-06 16:10:50|13753.8|13741.8|13752.2|13740.2|13756|13744|13752.2|13740.2|20
1641485460000|2022-01-06 16:11:00|13748.7|13736.7|13749.7|13737.7|13749.7|13737.7|13748.7|13736.7|5
1641485470000|2022-01-06 16:11:10|13748.7|13736.7|13748.8|13736.8|13750.1|13738.1|13748.7|13736.7|17
1641485480000|2022-01-06 16:11:20|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|21
1641485490000|2022-01-06 16:11:30|13746.3|13734.3|13747.7|13735.7|13747.7|13735.7|13746.3|13734.3|26
1641485500000|2022-01-06 16:11:40|13748.8|13736.8|13747.7|13735.7|13748.8|13736.8|13747.7|13735.7|6
1641485510000|2022-01-06 16:11:50|||||||||2
1641485520000|2022-01-06 16:12:00|13748.8|13736.8|13747.7|13735.7|13748.8|13736.8|13747.7|13735.7|16
1641485530000|2022-01-06 16:12:10|||||||||1
1641485540000|2022-01-06 16:12:20|13746.5|13734.5|13744|13732|13746.5|13734.5|13744|13732|99
1641485550000|2022-01-06 16:12:30|13744.2|13732.2|13744|13732|13744.2|13732.2|13744|13732|5
1641485560000|2022-01-06 16:12:40|13743.7|13731.7|13741.5|13729.5|13743.7|13731.7|13741.5|13729.5|19
1641485570000|2022-01-06 16:12:50|13741.3|13729.3|13741.5|13729.5|13741.5|13729.5|13741.3|13729.3|11
1641485580000|2022-01-06 16:13:00|13742.7|13730.7|13741.5|13729.5|13742.7|13730.7|13741.5|13729.5|18
1641485590000|2022-01-06 16:13:10|13741.7|13729.7|13741.7|13729.7|13742.7|13730.7|13741.7|13729.7|11
1641485600000|2022-01-06 16:13:20|13744.2|13732.2|13741.8|13729.8|13744.2|13732.2|13741.8|13729.8|7
1641485610000|2022-01-06 16:13:30|||||||||3
1641485630000|2022-01-06 16:13:50|13741.7|13729.7|13741.7|13729.7|13741.7|13729.7|13741.7|13729.7|0
1641485640000|2022-01-06 16:14:00|13741.5|13729.5|13741.7|13729.7|13741.7|13729.7|13741.5|13729.5|7
1641485650000|2022-01-06 16:14:10|13741.5|13729.5|13739.3|13727.3|13741.5|13729.5|13739.3|13727.3|4
1641485660000|2022-01-06 16:14:20|13740.4|13728.4|13741.7|13729.7|13741.7|13729.7|13739.3|13727.3|11
1641485670000|2022-01-06 16:14:30|||||||||2
1641485680000|2022-01-06 16:14:40|||||||||1
1641485690000|2022-01-06 16:14:50|||||||||3
1641485700000|2022-01-06 16:15:00|||||||||5
1641485710000|2022-01-06 16:15:10|13744.2|13732.2|13741.8|13729.8|13744.2|13732.2|13741.8|13729.8|52
1641485720000|2022-01-06 16:15:20|13740.6|13728.6|13739.5|13727.5|13740.6|13728.6|13739.5|13727.5|14
1641485730000|2022-01-06 16:15:30|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|0
1641485740000|2022-01-06 16:15:40|13739.5|13727.5|13740.6|13728.6|13740.6|13728.6|13739.5|13727.5|4
1641485750000|2022-01-06 16:15:50|13740.4|13728.4|13739.3|13727.3|13740.6|13728.6|13739.2|13727.2|0
1641485760000|2022-01-06 16:16:00|13738.1|13726.1|13737|13725|13739.2|13727.2|13737|13725|31
1641485770000|2022-01-06 16:16:10|||||||||3
1641485790000|2022-01-06 16:16:30|13736.8|13724.8|13732|13720|13736.8|13724.8|13732|13720|21
1641485810000|2022-01-06 16:16:50|13729.7|13717.7|13729.8|13717.8|13731.1|13719.1|13729.7|13717.7|14
1641485820000|2022-01-06 16:17:00|13727.3|13715.3|13730.8|13718.8|13730.8|13718.8|13727.3|13715.3|129
1641485830000|2022-01-06 16:17:10|13731|13719|13733.5|13721.5|13733.5|13721.5|13730|13718|27
1641485840000|2022-01-06 16:17:20|13732.4|13720.4|13731.3|13719.3|13734.9|13722.9|13731.3|13719.3|49
1641485850000|2022-01-06 16:17:30|13731.5|13719.5|13732.5|13720.5|13732.5|13720.5|13731.3|13719.3|9
1641485860000|2022-01-06 16:17:40|13733.6|13721.6|13732.5|13720.5|13734.7|13722.7|13732.5|13720.5|72
1641485870000|2022-01-06 16:17:50|13732.4|13720.4|13731|13719|13732.4|13720.4|13729.9|13717.9|2
1641485880000|2022-01-06 16:18:00|13731.3|13719.3|13731.1|13719.1|13732.4|13720.4|13731.1|13719.1|11
1641485890000|2022-01-06 16:18:10|13731|13719|13729.7|13717.7|13731|13719|13729.7|13717.7|1
1641485900000|2022-01-06 16:18:20|13728.5|13716.5|13729.9|13717.9|13729.9|13717.9|13728.3|13716.3|2
1641485910000|2022-01-06 16:18:30|13731|13719|13729.9|13717.9|13731|13719|13729.9|13717.9|1
1641485920000|2022-01-06 16:18:40|||||||||2
1641485930000|2022-01-06 16:18:50|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|13728.6|13716.6|2
1641485940000|2022-01-06 16:19:00|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|4
1641485950000|2022-01-06 16:19:10|13729.9|13717.9|13729.9|13717.9|13729.9|13717.9|13729.9|13717.9|2
1641485960000|2022-01-06 16:19:20|13731|13719|13731.3|13719.3|13731.3|13719.3|13731|13719|7
1641485970000|2022-01-06 16:19:30|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|3
1641485980000|2022-01-06 16:19:40|13729|13717|13730.1|13718.1|13731.1|13719.1|13729|13717|18
1641485990000|2022-01-06 16:19:50|13729|13717|13728.8|13716.8|13729|13717|13728.8|13716.8|0
1641486000000|2022-01-06 16:20:00|13729|13717|13730.2|13718.2|13731.5|13719.5|13729|13717|12
1641486010000|2022-01-06 16:20:10|13729.1|13717.1|13731.3|13719.3|13731.3|13719.3|13729|13717|5
1641486020000|2022-01-06 16:20:20|13729|13717|13730.2|13718.2|13730.2|13718.2|13729|13717|3
1641486030000|2022-01-06 16:20:30|13731|13719|13731|13719|13731.1|13719.1|13730.8|13718.8|36
1641486040000|2022-01-06 16:20:40|13730.8|13718.8|13728.7|13716.7|13730.8|13718.8|13728.7|13716.7|7
1641486050000|2022-01-06 16:20:50|||||||||2
1641486060000|2022-01-06 16:21:00|13728.8|13716.8|13728.7|13716.7|13728.8|13716.8|13728.7|13716.7|76
1641486070000|2022-01-06 16:21:10|13729.7|13717.7|13731.3|13719.3|13731.3|13719.3|13729.7|13717.7|3
1641486080000|2022-01-06 16:21:20|||||||||1
1641486090000|2022-01-06 16:21:30|13733.7|13721.7|13732.6|13720.6|13733.7|13721.7|13732.6|13720.6|15
1641486100000|2022-01-06 16:21:40|13733.7|13721.7|13733.8|13721.8|13733.8|13721.8|13732.6|13720.6|5
1641486110000|2022-01-06 16:21:50|13734|13722|13736.2|13724.2|13736.2|13724.2|13734|13722|7
1641486120000|2022-01-06 16:22:00|13735.1|13723.1|13735.1|13723.1|13736.2|13724.2|13735.1|13723.1|7
1641486130000|2022-01-06 16:22:10|13734|13722|13733.8|13721.8|13734.1|13722.1|13733.8|13721.8|8
1641486150000|2022-01-06 16:22:30|13732.7|13720.7|13733.8|13721.8|13733.8|13721.8|13732.7|13720.7|5
1641486160000|2022-01-06 16:22:40|||||||||1
1641486170000|2022-01-06 16:22:50|13732.7|13720.7|13731.5|13719.5|13732.7|13720.7|13731.5|13719.5|3
1641486180000|2022-01-06 16:23:00|||||||||8
1641486190000|2022-01-06 16:23:10|13731.3|13719.3|13732.4|13720.4|13732.4|13720.4|13731.3|13719.3|16
1641486200000|2022-01-06 16:23:20|13733.5|13721.5|13733.8|13721.8|13733.8|13721.8|13732.7|13720.7|26
1641486210000|2022-01-06 16:23:30|13734|13722|13734|13722|13734|13722|13734|13722|0
1641486220000|2022-01-06 16:23:40|||||||||1
1641486240000|2022-01-06 16:24:00|13733.8|13721.8|13731.8|13719.8|13734.2|13722.2|13731.8|13719.8|29
1641486250000|2022-01-06 16:24:10|13733.1|13721.1|13734.2|13722.2|13734.2|13722.2|13733.1|13721.1|3
1641486260000|2022-01-06 16:24:20|13734.3|13722.3|13734.3|13722.3|13734.3|13722.3|13734.3|13722.3|0
1641486270000|2022-01-06 16:24:30|13734.2|13722.2|13736.7|13724.7|13736.7|13724.7|13734.2|13722.2|15
1641486280000|2022-01-06 16:24:40|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|2
1641486290000|2022-01-06 16:24:50|||||||||2
1641486300000|2022-01-06 16:25:00|13736.8|13724.8|13736.5|13724.5|13736.8|13724.8|13736.5|13724.5|7
1641486310000|2022-01-06 16:25:10|13736.7|13724.7|13734.3|13722.3|13736.8|13724.8|13734.3|13722.3|10
1641486320000|2022-01-06 16:25:20|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|6
1641486330000|2022-01-06 16:25:30|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|9
1641486340000|2022-01-06 16:25:40|13738.8|13726.8|13738.8|13726.8|13738.8|13726.8|13736.5|13724.5|11
1641486350000|2022-01-06 16:25:50|||||||||2
1641486360000|2022-01-06 16:26:00|13739|13727|13744|13732|13744|13732|13738.8|13726.8|15
1641486370000|2022-01-06 16:26:10|13746|13734|13746.3|13734.3|13748.7|13736.7|13746|13734|27
1641486380000|2022-01-06 16:26:20|13747.3|13735.3|13746.2|13734.2|13748.5|13736.5|13746.2|13734.2|2
1641486390000|2022-01-06 16:26:30|13746|13734|13743.7|13731.7|13746|13734|13743.7|13731.7|8
1641486410000|2022-01-06 16:26:50|13744|13732|13744.9|13732.9|13745.1|13733.1|13744|13732|1
1641486420000|2022-01-06 16:27:00|13744.6|13732.6|13738.7|13726.7|13744.6|13732.6|13738.7|13726.7|25
1641486430000|2022-01-06 16:27:10|13739.9|13727.9|13741.2|13729.2|13741.2|13729.2|13739.8|13727.8|20
1641486440000|2022-01-06 16:27:20|13741|13729|13741.2|13729.2|13743.5|13731.5|13741|13729|8
1641486450000|2022-01-06 16:27:30|||||||||1
1641486460000|2022-01-06 16:27:40|||||||||6
1641486470000|2022-01-06 16:27:50|13743.5|13731.5|13743.7|13731.7|13743.7|13731.7|13743.5|13731.5|5
1641486480000|2022-01-06 16:28:00|13739.9|13727.9|13738.9|13726.9|13741|13729|13738.9|13726.9|12
1641486490000|2022-01-06 16:28:10|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|8
1641486500000|2022-01-06 16:28:20|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|0
1641486510000|2022-01-06 16:28:30|13739.9|13727.9|13738.7|13726.7|13739.9|13727.9|13738.7|13726.7|1
1641486520000|2022-01-06 16:28:40|||||||||3
1641486540000|2022-01-06 16:29:00|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|5
1641486550000|2022-01-06 16:29:10|13736.2|13724.2|13741|13729|13741.2|13729.2|13736.2|13724.2|14
1641486560000|2022-01-06 16:29:20|13741.2|13729.2|13738.7|13726.7|13741.2|13729.2|13738.7|13726.7|1
1641486570000|2022-01-06 16:29:30|13741|13729|13741.2|13729.2|13741.2|13729.2|13741|13729|1
1641486580000|2022-01-06 16:29:40|||||||||2
1641486590000|2022-01-06 16:29:50|||||||||1
1641486600000|2022-01-06 16:30:00|13739|13727|13739|13727|13740.3|13728.3|13739|13727|12
1641486610000|2022-01-06 16:30:10|13740.3|13728.3|13744|13732|13744|13732|13740.3|13728.3|14
1641486630000|2022-01-06 16:30:30|||||||||2
1641486640000|2022-01-06 16:30:40|13741.5|13729.5|13740.6|13728.6|13741.7|13729.7|13740.6|13728.6|13
1641486650000|2022-01-06 16:30:50|||||||||1
1641486660000|2022-01-06 16:31:00|||||||||1
1641486670000|2022-01-06 16:31:10|13739.5|13727.5|13739.4|13727.4|13739.5|13727.5|13739.4|13727.4|13
1641486680000|2022-01-06 16:31:20|||||||||1
1641486690000|2022-01-06 16:31:30|13736.9|13724.9|13739.2|13727.2|13739.2|13727.2|13736.9|13724.9|9
1641486700000|2022-01-06 16:31:40|||||||||3
1641486710000|2022-01-06 16:31:50|||||||||4
1641486720000|2022-01-06 16:32:00|13738.1|13726.1|13739.4|13727.4|13739.4|13727.4|13738.1|13726.1|3
1641486730000|2022-01-06 16:32:10|||||||||5
1641486740000|2022-01-06 16:32:20|||||||||12
1641486760000|2022-01-06 16:32:40|13739|13727|13736.9|13724.9|13739|13727|13736.9|13724.9|2
1641486770000|2022-01-06 16:32:50|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|1
1641486780000|2022-01-06 16:33:00|||||||||2
1641486790000|2022-01-06 16:33:10|13739.1|13727.1|13736.9|13724.9|13739.1|13727.1|13736.9|13724.9|8
1641486800000|2022-01-06 16:33:20|13738|13726|13739.1|13727.1|13739.2|13727.2|13738|13726|36
1641486810000|2022-01-06 16:33:30|13741.6|13729.6|13740.3|13728.3|13741.6|13729.6|13740.3|13728.3|5
1641486820000|2022-01-06 16:33:40|13741.4|13729.4|13740.3|13728.3|13741.4|13729.4|13740.1|13728.1|0
1641486830000|2022-01-06 16:33:50|13741.4|13729.4|13744.1|13732.1|13744.1|13732.1|13741.4|13729.4|4
1641486840000|2022-01-06 16:34:00|13742.8|13730.8|13741.7|13729.7|13742.8|13730.8|13741.7|13729.7|5
1641486850000|2022-01-06 16:34:10|13741.9|13729.9|13741.7|13729.7|13741.9|13729.9|13741.7|13729.7|0
1641486860000|2022-01-06 16:34:20|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|3
1641486870000|2022-01-06 16:34:30|13742.6|13730.6|13742.8|13730.8|13742.8|13730.8|13742.6|13730.6|4
1641486880000|2022-01-06 16:34:40|13741.9|13729.9|13743|13731|13743|13731|13741.9|13729.9|3
1641486890000|2022-01-06 16:34:50|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|0
1641486900000|2022-01-06 16:35:00|13740.6|13728.6|13740.5|13728.5|13740.6|13728.6|13740.5|13728.5|2
1641486910000|2022-01-06 16:35:10|13739.4|13727.4|13739.4|13727.4|13739.4|13727.4|13739.4|13727.4|1
1641486920000|2022-01-06 16:35:20|||||||||1
1641486930000|2022-01-06 16:35:30|||||||||3
1641486940000|2022-01-06 16:35:40|13740.5|13728.5|13740.6|13728.6|13741.7|13729.7|13740.5|13728.5|9
1641486950000|2022-01-06 16:35:50|13741.7|13729.7|13741.9|13729.9|13741.9|13729.9|13741.7|13729.7|3
1641486960000|2022-01-06 16:36:00|||||||||2
1641486970000|2022-01-06 16:36:10|13746.2|13734.2|13744.4|13732.4|13746.9|13734.9|13744.4|13732.4|20
1641486980000|2022-01-06 16:36:20|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|0
1641486990000|2022-01-06 16:36:30|13743.1|13731.1|13746.9|13734.9|13746.9|13734.9|13743.1|13731.1|20
1641487000000|2022-01-06 16:36:40|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|13
1641487010000|2022-01-06 16:36:50|||||||||1
1641487020000|2022-01-06 16:37:00|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|4
1641487030000|2022-01-06 16:37:10|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.1|13742.1|2
1641487040000|2022-01-06 16:37:20|13756.4|13744.4|13756.9|13744.9|13759.4|13747.4|13756.4|13744.4|18
1641487050000|2022-01-06 16:37:30|13758.2|13746.2|13757.1|13745.1|13758.2|13746.2|13756.9|13744.9|28
1641487060000|2022-01-06 16:37:40|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|8
1641487070000|2022-01-06 16:37:50|||||||||1
1641487080000|2022-01-06 16:38:00|13755.8|13743.8|13754.7|13742.7|13755.8|13743.8|13754.7|13742.7|1
1641487120000|2022-01-06 16:38:40|13753.3|13741.3|13752.2|13740.2|13753.3|13741.3|13752.2|13740.2|5
1641487140000|2022-01-06 16:39:00|13747.1|13735.1|13746.9|13734.9|13747.1|13735.1|13746.9|13734.9|5
1641487150000|2022-01-06 16:39:10|||||||||2
1641487160000|2022-01-06 16:39:20|13747.1|13735.1|13744.6|13732.6|13747.1|13735.1|13744.6|13732.6|9
1641487170000|2022-01-06 16:39:30|13744.4|13732.4|13744.6|13732.6|13744.6|13732.6|13744.4|13732.4|10
1641487180000|2022-01-06 16:39:40|13742.1|13730.1|13741.9|13729.9|13742.1|13730.1|13741.9|13729.9|4
1641487190000|2022-01-06 16:39:50|13741.8|13729.8|13742.1|13730.1|13742.1|13730.1|13740.8|13728.8|4
1641487210000|2022-01-06 16:40:10|||||||||2
1641487220000|2022-01-06 16:40:20|13742.2|13730.2|13742.1|13730.1|13742.2|13730.2|13742.1|13730.1|1
1641487230000|2022-01-06 16:40:30|||||||||3
1641487250000|2022-01-06 16:40:50|13744.3|13732.3|13744.6|13732.6|13746.9|13734.9|13744.3|13732.3|10
1641487260000|2022-01-06 16:41:00|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|1
1641487270000|2022-01-06 16:41:10|13746.9|13734.9|13749.4|13737.4|13749.4|13737.4|13746.9|13734.9|9
1641487280000|2022-01-06 16:41:20|13749.6|13737.6|13752.1|13740.1|13752.1|13740.1|13749.6|13737.6|7
1641487290000|2022-01-06 16:41:30|13752.3|13740.3|13752.1|13740.1|13752.3|13740.3|13752.1|13740.1|1
1641487300000|2022-01-06 16:41:40|||||||||7
1641487310000|2022-01-06 16:41:50|13753.3|13741.3|13750.8|13738.8|13753.3|13741.3|13749.8|13737.8|13
1641487320000|2022-01-06 16:42:00|13750.7|13738.7|13750.8|13738.8|13750.8|13738.8|13750.7|13738.7|2
1641487330000|2022-01-06 16:42:10|13751.9|13739.9|13747.1|13735.1|13751.9|13739.9|13746|13734|5
1641487340000|2022-01-06 16:42:20|13748.2|13736.2|13749.6|13737.6|13749.6|13737.6|13748.2|13736.2|6
1641487360000|2022-01-06 16:42:40|||||||||2
1641487370000|2022-01-06 16:42:50|13749.8|13737.8|13751.9|13739.9|13752.1|13740.1|13749.8|13737.8|3
1641487380000|2022-01-06 16:43:00|13749.8|13737.8|13749.6|13737.6|13749.8|13737.8|13747.1|13735.1|2
1641487390000|2022-01-06 16:43:10|13748.5|13736.5|13748.4|13736.4|13748.5|13736.5|13748.4|13736.4|2
1641487410000|2022-01-06 16:43:30|13747.3|13735.3|13748.5|13736.5|13748.5|13736.5|13747.3|13735.3|5
1641487420000|2022-01-06 16:43:40|13748.4|13736.4|13748.5|13736.5|13748.5|13736.5|13748.4|13736.4|2
1641487430000|2022-01-06 16:43:50|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|1
1641487440000|2022-01-06 16:44:00|13748.5|13736.5|13747.1|13735.1|13748.5|13736.5|13747.1|13735.1|4
1641487450000|2022-01-06 16:44:10|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|0
1641487460000|2022-01-06 16:44:20|13748.5|13736.5|13749.4|13737.4|13749.6|13737.6|13748.5|13736.5|2
1641487470000|2022-01-06 16:44:30|13749.8|13737.8|13749.8|13737.8|13749.8|13737.8|13748.4|13736.4|9
1641487480000|2022-01-06 16:44:40|13751.2|13739.2|13751|13739|13752.3|13740.3|13751|13739|10
1641487490000|2022-01-06 16:44:50|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|2
1641487500000|2022-01-06 16:45:00|13751|13739|13752.3|13740.3|13752.3|13740.3|13751|13739|5
1641487510000|2022-01-06 16:45:10|13751|13739|13749.8|13737.8|13751|13739|13749.8|13737.8|4
1641487520000|2022-01-06 16:45:20|13747.3|13735.3|13747.1|13735.1|13747.3|13735.3|13747.1|13735.1|0
1641487530000|2022-01-06 16:45:30|13747|13735|13747|13735|13747|13735|13747|13735|1
1641487540000|2022-01-06 16:45:40|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|0
1641487550000|2022-01-06 16:45:50|||||||||1
1641487560000|2022-01-06 16:46:00|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|1
1641487570000|2022-01-06 16:46:10|13747.1|13735.1|13749.6|13737.6|13750.7|13738.7|13747|13735|12
1641487580000|2022-01-06 16:46:20|13749.8|13737.8|13749.6|13737.6|13749.8|13737.8|13749.6|13737.6|13
1641487590000|2022-01-06 16:46:30|13749.5|13737.5|13747.1|13735.1|13749.5|13737.5|13747.1|13735.1|4
1641487600000|2022-01-06 16:46:40|||||||||2
1641487610000|2022-01-06 16:46:50|13747|13735|13744.8|13732.8|13747|13735|13744.8|13732.8|6
1641487620000|2022-01-06 16:47:00|13744.5|13732.5|13742.5|13730.5|13744.5|13732.5|13742.3|13730.3|18
1641487630000|2022-01-06 16:47:10|||||||||2
1641487640000|2022-01-06 16:47:20|13742.3|13730.3|13743.7|13731.7|13744.8|13732.8|13742.3|13730.3|9
1641487650000|2022-01-06 16:47:30|13742.3|13730.3|13742.5|13730.5|13742.6|13730.6|13742.3|13730.3|2
1641487660000|2022-01-06 16:47:40|13742.3|13730.3|13742.5|13730.5|13742.5|13730.5|13742.3|13730.3|7
1641487670000|2022-01-06 16:47:50|13742.3|13730.3|13742.3|13730.3|13744.8|13732.8|13742.3|13730.3|5
1641487680000|2022-01-06 16:48:00|13739.8|13727.8|13738.5|13726.5|13739.8|13727.8|13738.5|13726.5|7
1641487690000|2022-01-06 16:48:10|13737.5|13725.5|13740|13728|13740|13728|13737.3|13725.3|5
1641487700000|2022-01-06 16:48:20|13742.1|13730.1|13742|13730|13743.2|13731.2|13742|13730|5
1641487710000|2022-01-06 16:48:30|13742.1|13730.1|13742.1|13730.1|13744.6|13732.6|13742.1|13730.1|7
1641487720000|2022-01-06 16:48:40|13742.3|13730.3|13742.1|13730.1|13742.3|13730.3|13742.1|13730.1|3
1641487730000|2022-01-06 16:48:50|||||||||1
1641487740000|2022-01-06 16:49:00|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|5
1641487750000|2022-01-06 16:49:10|||||||||1
1641487760000|2022-01-06 16:49:20|13744.5|13732.5|13742.3|13730.3|13744.8|13732.8|13742.3|13730.3|14
1641487770000|2022-01-06 16:49:30|13740.9|13728.9|13739.8|13727.8|13740.9|13728.9|13739.8|13727.8|3
1641487780000|2022-01-06 16:49:40|13738.6|13726.6|13738.4|13726.4|13738.6|13726.6|13738.4|13726.4|1
1641487790000|2022-01-06 16:49:50|13737.3|13725.3|13737|13725|13737.3|13725.3|13737|13725|14
1641487800000|2022-01-06 16:50:00|13737.3|13725.3|13737|13725|13737.3|13725.3|13737|13725|1
1641487810000|2022-01-06 16:50:10|13734.6|13722.6|13737|13725|13737|13725|13734.6|13722.6|24
1641487820000|2022-01-06 16:50:20|13735.7|13723.7|13735.7|13723.7|13737|13725|13735.7|13723.7|6
1641487830000|2022-01-06 16:50:30|13736.8|13724.8|13735.7|13723.7|13737|13725|13735.7|13723.7|4
1641487840000|2022-01-06 16:50:40|||||||||2
1641487850000|2022-01-06 16:50:50|13735.9|13723.9|13734.5|13722.5|13735.9|13723.9|13734.5|13722.5|4
1641487870000|2022-01-06 16:51:10|13734.6|13722.6|13734.5|13722.5|13734.6|13722.6|13734.5|13722.5|2
1641487880000|2022-01-06 16:51:20|||||||||2
1641487890000|2022-01-06 16:51:30|||||||||1
1641487900000|2022-01-06 16:51:40|||||||||1
1641487910000|2022-01-06 16:51:50|||||||||1
1641487920000|2022-01-06 16:52:00|13735.7|13723.7|13734.5|13722.5|13735.7|13723.7|13734.5|13722.5|17
1641487930000|2022-01-06 16:52:10|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|13734.5|13722.5|8
1641487940000|2022-01-06 16:52:20|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|2
1641487950000|2022-01-06 16:52:30|13733.4|13721.4|13733.4|13721.4|13734.5|13722.5|13732.2|13720.2|24
1641487960000|2022-01-06 16:52:40|13732.3|13720.3|13733.4|13721.4|13733.4|13721.4|13732|13720|15
1641487970000|2022-01-06 16:52:50|13734.5|13722.5|13732.2|13720.2|13734.5|13722.5|13732.2|13720.2|7
1641487980000|2022-01-06 16:53:00|13732|13720|13732|13720|13732|13720|13732|13720|10
1641487990000|2022-01-06 16:53:10|13732.2|13720.2|13732.2|13720.2|13732.2|13720.2|13732.2|13720.2|0
1641488000000|2022-01-06 16:53:20|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13733.4|13721.4|10
1641488010000|2022-01-06 16:53:30|||||||||3
1641488020000|2022-01-06 16:53:40|13733.4|13721.4|13733.4|13721.4|13734.5|13722.5|13733.4|13721.4|4
1641488030000|2022-01-06 16:53:50|13734.5|13722.5|13733.4|13721.4|13734.5|13722.5|13733.4|13721.4|1
1641488040000|2022-01-06 16:54:00|||||||||3
1641488050000|2022-01-06 16:54:10|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|14
1641488060000|2022-01-06 16:54:20|||||||||1
1641488070000|2022-01-06 16:54:30|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|12
1641488080000|2022-01-06 16:54:40|13733.4|13721.4|13732.3|13720.3|13733.6|13721.6|13732.3|13720.3|14
1641488090000|2022-01-06 16:54:50|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|9
1641488100000|2022-01-06 16:55:00|||||||||3
1641488110000|2022-01-06 16:55:10|13733.7|13721.7|13734.8|13722.8|13734.8|13722.8|13733.7|13721.7|4
1641488120000|2022-01-06 16:55:20|||||||||4
1641488130000|2022-01-06 16:55:30|13733.8|13721.8|13732.5|13720.5|13733.8|13721.8|13732.5|13720.5|3
1641488150000|2022-01-06 16:55:50|13732.3|13720.3|13733.6|13721.6|13733.6|13721.6|13732.3|13720.3|4
1641488160000|2022-01-06 16:56:00|13732.3|13720.3|13732.3|13720.3|13733.6|13721.6|13732.3|13720.3|5
1641488170000|2022-01-06 16:56:10|||||||||2
1641488180000|2022-01-06 16:56:20|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|2
1641488190000|2022-01-06 16:56:30|13733.8|13721.8|13733.8|13721.8|13734.8|13722.8|13733.8|13721.8|6
1641488200000|2022-01-06 16:56:40|13732.7|13720.7|13732.5|13720.5|13732.7|13720.7|13732.3|13720.3|6
1641488210000|2022-01-06 16:56:50|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|0
1641488220000|2022-01-06 16:57:00|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.3|13720.3|2
1641488230000|2022-01-06 16:57:10|13732.3|13720.3|13732.5|13720.5|13732.5|13720.5|13732.3|13720.3|2
1641488240000|2022-01-06 16:57:20|13733.8|13721.8|13737.4|13725.4|13737.5|13725.5|13733.8|13721.8|7
1641488250000|2022-01-06 16:57:30|13735.2|13723.2|13735.2|13723.2|13735.2|13723.2|13735.2|13723.2|18
1641488260000|2022-01-06 16:57:40|13735|13723|13733.6|13721.6|13735|13723|13732.4|13720.4|38
1641488270000|2022-01-06 16:57:50|13733.8|13721.8|13733.8|13721.8|13734.9|13722.9|13733.6|13721.6|1
1641488280000|2022-01-06 16:58:00|||||||||1
1641488300000|2022-01-06 16:58:20|||||||||3
1641488310000|2022-01-06 16:58:30|13736.3|13724.3|13737.4|13725.4|13737.4|13725.4|13736.3|13724.3|10
1641488320000|2022-01-06 16:58:40|13735.2|13723.2|13733.8|13721.8|13735.2|13723.2|13733.8|13721.8|7
1641488330000|2022-01-06 16:58:50|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|1
1641488340000|2022-01-06 16:59:00|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|1
1641488350000|2022-01-06 16:59:10|13732.7|13720.7|13732.5|13720.5|13732.7|13720.7|13732.5|13720.5|33
1641488360000|2022-01-06 16:59:20|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|1
1641488370000|2022-01-06 16:59:30|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|8
1641488380000|2022-01-06 16:59:40|13735.2|13723.2|13733.9|13721.9|13735.2|13723.2|13733.9|13721.9|27
1641488390000|2022-01-06 16:59:50|13735|13723|13733.9|13721.9|13735.2|13723.2|13733.9|13721.9|3
1641488400000|2022-01-06 17:00:00|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|2
1641488410000|2022-01-06 17:00:10|13732.7|13720.7|13732.7|13720.7|13733.9|13721.9|13732.7|13720.7|11
1641488420000|2022-01-06 17:00:20|13732.9|13720.9|13732.7|13720.7|13732.9|13720.9|13732.7|13720.7|13
1641488430000|2022-01-06 17:00:30|13731.4|13719.4|13730.4|13718.4|13731.4|13719.4|13730.4|13718.4|16
1641488440000|2022-01-06 17:00:40|13731.4|13719.4|13732.7|13720.7|13732.9|13720.9|13731.4|13719.4|10
1641488450000|2022-01-06 17:00:50|13732.9|13720.9|13732.7|13720.7|13732.9|13720.9|13730.5|13718.5|7
1641488460000|2022-01-06 17:01:00|13732.9|13720.9|13732.7|13720.7|13732.9|13720.9|13732.7|13720.7|2
1641488470000|2022-01-06 17:01:10|13731.6|13719.6|13730.4|13718.4|13731.6|13719.6|13730.4|13718.4|4
1641488490000|2022-01-06 17:01:30|13731.5|13719.5|13732.7|13720.7|13732.7|13720.7|13731.5|13719.5|12
1641488500000|2022-01-06 17:01:40|13732.9|13720.9|13735.2|13723.2|13735.2|13723.2|13732.9|13720.9|1
1641488510000|2022-01-06 17:01:50|13734.1|13722.1|13732.7|13720.7|13734.1|13722.1|13732.7|13720.7|3
1641488520000|2022-01-06 17:02:00|||||||||3
1641488530000|2022-01-06 17:02:10|||||||||2
1641488540000|2022-01-06 17:02:20|13733.8|13721.8|13732.5|13720.5|13734.9|13722.9|13732.5|13720.5|21
1641488550000|2022-01-06 17:02:30|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13
1641488560000|2022-01-06 17:02:40|13733.8|13721.8|13732.7|13720.7|13733.8|13721.8|13732.7|13720.7|2
1641488570000|2022-01-06 17:02:50|13734|13722|13734|13722|13734|13722|13734|13722|0
1641488580000|2022-01-06 17:03:00|13732.9|13720.9|13734|13722|13734|13722|13732.7|13720.7|1
1641488590000|2022-01-06 17:03:10|13727.7|13715.7|13727.5|13715.5|13732.5|13720.5|13727.4|13715.4|124
1641488600000|2022-01-06 17:03:20|13727.4|13715.4|13727.7|13715.7|13727.7|13715.7|13727.4|13715.4|19
1641488610000|2022-01-06 17:03:30|13727.6|13715.6|13727.6|13715.6|13727.7|13715.7|13727.4|13715.4|21
1641488620000|2022-01-06 17:03:40|13727.4|13715.4|13727.6|13715.6|13727.6|13715.6|13727.4|13715.4|0
1641488630000|2022-01-06 17:03:50|13727.7|13715.7|13727.6|13715.6|13727.7|13715.7|13725.2|13713.2|16
1641488640000|2022-01-06 17:04:00|13725.2|13713.2|13725.2|13713.2|13727.6|13715.6|13725.2|13713.2|32
1641488650000|2022-01-06 17:04:10|13725.1|13713.1|13727.7|13715.7|13727.7|13715.7|13725.1|13713.1|24
1641488660000|2022-01-06 17:04:20|13726.3|13714.3|13727.7|13715.7|13727.7|13715.7|13725.2|13713.2|15
1641488670000|2022-01-06 17:04:30|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|6
1641488680000|2022-01-06 17:04:40|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|0
1641488690000|2022-01-06 17:04:50|||||||||3
1641488700000|2022-01-06 17:05:00|||||||||1
1641488710000|2022-01-06 17:05:10|13725.2|13713.2|13725.2|13713.2|13725.2|13713.2|13725.2|13713.2|54
1641488720000|2022-01-06 17:05:20|13724|13712|13725.1|13713.1|13725.1|13713.1|13724|13712|2
1641488730000|2022-01-06 17:05:30|13724.9|13712.9|13725.1|13713.1|13725.1|13713.1|13723.8|13711.8|7
1641488740000|2022-01-06 17:05:40|13725.2|13713.2|13725.1|13713.1|13725.2|13713.2|13725.1|13713.1|5
1641488750000|2022-01-06 17:05:50|13725.2|13713.2|13725.1|13713.1|13725.2|13713.2|13725.1|13713.1|4
1641488760000|2022-01-06 17:06:00|||||||||1
1641488770000|2022-01-06 17:06:10|13727.4|13715.4|13729.9|13717.9|13729.9|13717.9|13727.4|13715.4|15
1641488780000|2022-01-06 17:06:20|13729.7|13717.7|13729.9|13717.9|13729.9|13717.9|13729.7|13717.7|0
1641488790000|2022-01-06 17:06:30|||||||||9
1641488800000|2022-01-06 17:06:40|||||||||2
1641488810000|2022-01-06 17:06:50|13732.4|13720.4|13732.7|13720.7|13732.7|13720.7|13732.4|13720.4|1
1641488820000|2022-01-06 17:07:00|13737.6|13725.6|13737.7|13725.7|13737.7|13725.7|13737.6|13725.6|9
1641488830000|2022-01-06 17:07:10|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|5
1641488840000|2022-01-06 17:07:20|13737.7|13725.7|13737.7|13725.7|13737.7|13725.7|13737.7|13725.7|1
1641488850000|2022-01-06 17:07:30|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|12
1641488860000|2022-01-06 17:07:40|13740.1|13728.1|13742.7|13730.7|13742.7|13730.7|13740.1|13728.1|3
1641488870000|2022-01-06 17:07:50|13742.6|13730.6|13742.7|13730.7|13742.7|13730.7|13741.5|13729.5|7
1641488880000|2022-01-06 17:08:00|13745.1|13733.1|13742.7|13730.7|13745.1|13733.1|13742.7|13730.7|9
1641488890000|2022-01-06 17:08:10|13743.8|13731.8|13742.6|13730.6|13744|13732|13742.6|13730.6|7
1641488900000|2022-01-06 17:08:20|13742.4|13730.4|13742.6|13730.6|13742.7|13730.7|13740.2|13728.2|18
1641488910000|2022-01-06 17:08:30|13742.7|13730.7|13742.6|13730.6|13742.7|13730.7|13741.5|13729.5|2
1641488930000|2022-01-06 17:08:50|13742.7|13730.7|13741.8|13729.8|13745.2|13733.2|13741.8|13729.8|22
1641488940000|2022-01-06 17:09:00|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|0
1641488960000|2022-01-06 17:09:20|13739.2|13727.2|13740.3|13728.3|13740.4|13728.4|13738.1|13726.1|10
1641488970000|2022-01-06 17:09:30|13740.4|13728.4|13745.4|13733.4|13745.6|13733.6|13740.3|13728.3|10
1641488980000|2022-01-06 17:09:40|13745.3|13733.3|13747.9|13735.9|13748.1|13736.1|13745.3|13733.3|4
1641488990000|2022-01-06 17:09:50|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|4
1641489000000|2022-01-06 17:10:00|13751.8|13739.8|13752.9|13740.9|13754.2|13742.2|13751.7|13739.7|4
1641489010000|2022-01-06 17:10:10|13753.1|13741.1|13752.8|13740.8|13753.1|13741.1|13752.8|13740.8|12
1641489020000|2022-01-06 17:10:20|13752.9|13740.9|13757.6|13745.6|13766.3|13754.3|13752.6|13740.6|86
1641489030000|2022-01-06 17:10:30|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|13759.9|13747.9|8
1641489040000|2022-01-06 17:10:40|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.1|13748.1|1
1641489050000|2022-01-06 17:10:50|13760.1|13748.1|13763.7|13751.7|13763.7|13751.7|13760.1|13748.1|12
1641489060000|2022-01-06 17:11:00|13764.9|13752.9|13767.6|13755.6|13769.8|13757.8|13764.8|13752.8|25
1641489070000|2022-01-06 17:11:10|13768.7|13756.7|13768.7|13756.7|13768.7|13756.7|13767.6|13755.6|1
1641489080000|2022-01-06 17:11:20|13768.5|13756.5|13769.8|13757.8|13769.9|13757.9|13768.5|13756.5|23
1641489090000|2022-01-06 17:11:30|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13767.4|13755.4|17
1641489100000|2022-01-06 17:11:40|13769.8|13757.8|13767.6|13755.6|13769.8|13757.8|13766.2|13754.2|10
1641489110000|2022-01-06 17:11:50|13767.4|13755.4|13767.4|13755.4|13767.6|13755.6|13767.4|13755.4|0
1641489120000|2022-01-06 17:12:00|13769.8|13757.8|13771.4|13759.4|13772.8|13760.8|13769.8|13757.8|16
1641489130000|2022-01-06 17:12:10|13771.2|13759.2|13772.4|13760.4|13772.4|13760.4|13770.1|13758.1|6
1641489140000|2022-01-06 17:12:20|13771.2|13759.2|13771.4|13759.4|13771.4|13759.4|13770.1|13758.1|5
1641489150000|2022-01-06 17:12:30|13772.6|13760.6|13770.1|13758.1|13772.6|13760.6|13770.1|13758.1|10
1641489160000|2022-01-06 17:12:40|13768.7|13756.7|13761.2|13749.2|13770.1|13758.1|13761.2|13749.2|7
1641489170000|2022-01-06 17:12:50|13762.3|13750.3|13765.1|13753.1|13765.1|13753.1|13762.3|13750.3|9
1641489180000|2022-01-06 17:13:00|13767.6|13755.6|13769.9|13757.9|13770.3|13758.3|13767.4|13755.4|15
1641489190000|2022-01-06 17:13:10|13770.3|13758.3|13766.5|13754.5|13770.3|13758.3|13766.4|13754.4|5
1641489200000|2022-01-06 17:13:20|13766.4|13754.4|13762.4|13750.4|13766.4|13754.4|13761.2|13749.2|7
1641489210000|2022-01-06 17:13:30|13762.3|13750.3|13764.8|13752.8|13764.8|13752.8|13762.3|13750.3|11
1641489230000|2022-01-06 17:13:50|13763.7|13751.7|13762.3|13750.3|13763.7|13751.7|13762.3|13750.3|8
1641489240000|2022-01-06 17:14:00|13762.5|13750.5|13760|13748|13762.6|13750.6|13760|13748|3
1641489250000|2022-01-06 17:14:10|13760.1|13748.1|13762.6|13750.6|13762.6|13750.6|13760.1|13748.1|6
1641489260000|2022-01-06 17:14:20|13765|13753|13763.7|13751.7|13765|13753|13762.5|13750.5|4
1641489270000|2022-01-06 17:14:30|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|0
1641489280000|2022-01-06 17:14:40|13765.1|13753.1|13763.7|13751.7|13765.1|13753.1|13763.7|13751.7|4
1641489290000|2022-01-06 17:14:50|13764.8|13752.8|13765|13753|13765|13753|13764.8|13752.8|13
1641489300000|2022-01-06 17:15:00|13764.8|13752.8|13762.6|13750.6|13765.3|13753.3|13762.6|13750.6|3
1641489310000|2022-01-06 17:15:10|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|0
1641489320000|2022-01-06 17:15:20|13760|13748|13760|13748|13760|13748|13760|13748|4
1641489330000|2022-01-06 17:15:30|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|13762.1|13750.1|7
1641489350000|2022-01-06 17:15:50|||||||||2
1641489360000|2022-01-06 17:16:00|||||||||1
1641489380000|2022-01-06 17:16:20|13763.7|13751.7|13763.6|13751.6|13763.7|13751.7|13763.6|13751.6|2
1641489390000|2022-01-06 17:16:30|13763.7|13751.7|13763.7|13751.7|13763.7|13751.7|13763.7|13751.7|1
1641489400000|2022-01-06 17:16:40|13761.5|13749.5|13762.8|13750.8|13762.8|13750.8|13761.5|13749.5|15
1641489410000|2022-01-06 17:16:50|13765.1|13753.1|13764|13752|13765.1|13753.1|13763.9|13751.9|12
1641489420000|2022-01-06 17:17:00|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|0
1641489440000|2022-01-06 17:17:20|13764|13752|13760.1|13748.1|13766.4|13754.4|13760.1|13748.1|14
1641489450000|2022-01-06 17:17:30|13760|13748|13760.1|13748.1|13760.1|13748.1|13760|13748|1
1641489460000|2022-01-06 17:17:40|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|4
1641489470000|2022-01-06 17:17:50|13763.7|13751.7|13765|13753|13765|13753|13763.7|13751.7|4
1641489480000|2022-01-06 17:18:00|13765.1|13753.1|13765.3|13753.3|13767.8|13755.8|13765.1|13753.1|1
1641489490000|2022-01-06 17:18:10|13765.1|13753.1|13762.5|13750.5|13765.1|13753.1|13762.5|13750.5|9
1641489500000|2022-01-06 17:18:20|13762.3|13750.3|13763.7|13751.7|13763.7|13751.7|13759.7|13747.7|10
1641489510000|2022-01-06 17:18:30|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|0
1641489530000|2022-01-06 17:18:50|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|0
1641489540000|2022-01-06 17:19:00|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|8
1641489550000|2022-01-06 17:19:10|13764.8|13752.8|13763.4|13751.4|13764.8|13752.8|13763.4|13751.4|3
1641489560000|2022-01-06 17:19:20|13763.6|13751.6|13765|13753|13765|13753|13763.6|13751.6|1
1641489570000|2022-01-06 17:19:30|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|5
1641489580000|2022-01-06 17:19:40|||||||||1
1641489590000|2022-01-06 17:19:50|13765|13753|13765|13753|13765|13753|13765|13753|1
1641489600000|2022-01-06 17:20:00|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|1
1641489610000|2022-01-06 17:20:10|13765|13753|13760|13748|13765|13753|13760|13748|5
1641489620000|2022-01-06 17:20:20|13757.5|13745.5|13760|13748|13760.2|13748.2|13757.5|13745.5|16
1641489640000|2022-01-06 17:20:40|13760.2|13748.2|13762.5|13750.5|13762.7|13750.7|13760.2|13748.2|12
1641489650000|2022-01-06 17:20:50|13761.4|13749.4|13765|13753|13765|13753|13761.4|13749.4|11
1641489660000|2022-01-06 17:21:00|13763.9|13751.9|13762.5|13750.5|13765|13753|13762.5|13750.5|4
1641489670000|2022-01-06 17:21:10|13765|13753|13765|13753|13765|13753|13765|13753|4
1641489680000|2022-01-06 17:21:20|||||||||5
1641489690000|2022-01-06 17:21:30|13766.4|13754.4|13767.5|13755.5|13767.5|13755.5|13765.2|13753.2|7
1641489700000|2022-01-06 17:21:40|||||||||8
1641489710000|2022-01-06 17:21:50|13768.6|13756.6|13767.5|13755.5|13768.7|13756.7|13767.5|13755.5|6
1641489720000|2022-01-06 17:22:00|13767.7|13755.7|13765.3|13753.3|13767.8|13755.8|13765.3|13753.3|3
1641489740000|2022-01-06 17:22:20|||||||||1
1641489750000|2022-01-06 17:22:30|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|2
1641489760000|2022-01-06 17:22:40|13762.8|13750.8|13761.4|13749.4|13762.8|13750.8|13761.4|13749.4|3
1641489770000|2022-01-06 17:22:50|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|1
1641489780000|2022-01-06 17:23:00|13761.4|13749.4|13761.6|13749.6|13762.8|13750.8|13760.5|13748.5|3
1641489790000|2022-01-06 17:23:10|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|1
1641489800000|2022-01-06 17:23:20|13758|13746|13758|13746|13758|13746|13758|13746|10
1641489810000|2022-01-06 17:23:30|13757.8|13745.8|13762.8|13750.8|13763|13751|13757.8|13745.8|10
1641489820000|2022-01-06 17:23:40|13764.3|13752.3|13765.3|13753.3|13765.5|13753.5|13764.3|13752.3|6
1641489830000|2022-01-06 17:23:50|13765.2|13753.2|13765.3|13753.3|13765.3|13753.3|13765.2|13753.2|4
1641489850000|2022-01-06 17:24:10|||||||||2
1641489860000|2022-01-06 17:24:20|13763|13751|13763|13751|13763|13751|13761.8|13749.8|7
1641489870000|2022-01-06 17:24:30|13763.2|13751.2|13763|13751|13763.2|13751.2|13761.9|13749.9|4
1641489890000|2022-01-06 17:24:50|13763.2|13751.2|13765.5|13753.5|13765.5|13753.5|13763.2|13751.2|2
1641489900000|2022-01-06 17:25:00|||||||||4
1641489910000|2022-01-06 17:25:10|13764.4|13752.4|13768|13756|13768|13756|13763|13751|40
1641489920000|2022-01-06 17:25:20|13768.2|13756.2|13766.6|13754.6|13768.2|13756.2|13765.5|13753.5|24
1641489930000|2022-01-06 17:25:30|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|3
1641489940000|2022-01-06 17:25:40|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|5
1641489950000|2022-01-06 17:25:50|13763.3|13751.3|13762.9|13750.9|13763.3|13751.3|13762.9|13750.9|11
1641489960000|2022-01-06 17:26:00|13763|13751|13760.7|13748.7|13763.2|13751.2|13760.7|13748.7|5
1641489970000|2022-01-06 17:26:10|13760.5|13748.5|13763.2|13751.2|13763.2|13751.2|13759.4|13747.4|19
1641489980000|2022-01-06 17:26:20|13763|13751|13765.7|13753.7|13765.7|13753.7|13763|13751|6
1641489990000|2022-01-06 17:26:30|||||||||1
1641490000000|2022-01-06 17:26:40|13764.4|13752.4|13760.7|13748.7|13765.4|13753.4|13760.7|13748.7|7
1641490010000|2022-01-06 17:26:50|13760.5|13748.5|13760.5|13748.5|13760.7|13748.7|13760.5|13748.5|15
1641490020000|2022-01-06 17:27:00|13760.4|13748.4|13760.4|13748.4|13760.5|13748.5|13760.4|13748.4|6
1641490030000|2022-01-06 17:27:10|13761.9|13749.9|13760.4|13748.4|13761.9|13749.9|13760.4|13748.4|25
1641490040000|2022-01-06 17:27:20|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|4
1641490050000|2022-01-06 17:27:30|13760.4|13748.4|13760.7|13748.7|13760.7|13748.7|13760.4|13748.4|7
1641490060000|2022-01-06 17:27:40|13761.9|13749.9|13759.3|13747.3|13761.9|13749.9|13759.3|13747.3|6
1641490070000|2022-01-06 17:27:50|13756.9|13744.9|13755.5|13743.5|13756.9|13744.9|13755.5|13743.5|2
1641490080000|2022-01-06 17:28:00|13755.7|13743.7|13755.5|13743.5|13755.7|13743.7|13755.5|13743.5|35
1641490090000|2022-01-06 17:28:10|13755.4|13743.4|13750.5|13738.5|13755.4|13743.4|13750.5|13738.5|21
1641490100000|2022-01-06 17:28:20|13750.4|13738.4|13752.9|13740.9|13753|13741|13750.4|13738.4|23
1641490110000|2022-01-06 17:28:30|13760.4|13748.4|13760.4|13748.4|13760.5|13748.5|13760.4|13748.4|8
1641490120000|2022-01-06 17:28:40|13760.5|13748.5|13760.4|13748.4|13763|13751|13759.1|13747.1|6
1641490130000|2022-01-06 17:28:50|13760.2|13748.2|13765|13753|13765|13753|13760.2|13748.2|27
1641490150000|2022-01-06 17:29:10|||||||||1
1641490160000|2022-01-06 17:29:20|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|0
1641490180000|2022-01-06 17:29:40|13767.5|13755.5|13770.2|13758.2|13770.2|13758.2|13767.5|13755.5|6
1641490190000|2022-01-06 17:29:50|13770.4|13758.4|13770.2|13758.2|13772.5|13760.5|13770.2|13758.2|10
1641490200000|2022-01-06 17:30:00|13771.3|13759.3|13767.9|13755.9|13771.6|13759.6|13767.9|13755.9|8
1641490210000|2022-01-06 17:30:10|13771.6|13759.6|13770.4|13758.4|13771.6|13759.6|13770.4|13758.4|8
1641490220000|2022-01-06 17:30:20|13772.6|13760.6|13776.5|13764.5|13776.5|13764.5|13771.6|13759.6|45
1641490230000|2022-01-06 17:30:30|13776.3|13764.3|13779.1|13767.1|13779.1|13767.1|13776.3|13764.3|13
1641490240000|2022-01-06 17:30:40|13780.2|13768.2|13777.7|13765.7|13780.2|13768.2|13775.2|13763.2|10
1641490250000|2022-01-06 17:30:50|13776.6|13764.6|13777.6|13765.6|13777.6|13765.6|13775.4|13763.4|8
1641490260000|2022-01-06 17:31:00|13775.4|13763.4|13780.2|13768.2|13780.2|13768.2|13775.4|13763.4|23
1641490270000|2022-01-06 17:31:10|13780.1|13768.1|13777.9|13765.9|13780.1|13768.1|13777.9|13765.9|3
1641490280000|2022-01-06 17:31:20|13778|13766|13777.9|13765.9|13779|13767|13777.9|13765.9|6
1641490290000|2022-01-06 17:31:30|13777.7|13765.7|13776.6|13764.6|13777.7|13765.7|13776.5|13764.5|4
1641490300000|2022-01-06 17:31:40|13781.5|13769.5|13781.3|13769.3|13781.5|13769.5|13780.2|13768.2|19
1641490310000|2022-01-06 17:31:50|13784.7|13772.7|13782.6|13770.6|13784.7|13772.7|13782.6|13770.6|78
1641490320000|2022-01-06 17:32:00|13784.9|13772.9|13780.1|13768.1|13784.9|13772.9|13780.1|13768.1|8
1641490330000|2022-01-06 17:32:10|13783.8|13771.8|13783.6|13771.6|13784.7|13772.7|13782.4|13770.4|8
1641490340000|2022-01-06 17:32:20|13784.7|13772.7|13787.1|13775.1|13787.2|13775.2|13784.7|13772.7|12
1641490350000|2022-01-06 17:32:30|13784.9|13772.9|13787.1|13775.1|13787.1|13775.1|13784.9|13772.9|14
1641490360000|2022-01-06 17:32:40|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|5
1641490370000|2022-01-06 17:32:50|13786.9|13774.9|13784.4|13772.4|13786.9|13774.9|13784.4|13772.4|28
1641490380000|2022-01-06 17:33:00|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|4
1641490390000|2022-01-06 17:33:10|13782.1|13770.1|13783.3|13771.3|13784.4|13772.4|13782.1|13770.1|2
1641490400000|2022-01-06 17:33:20|13784.4|13772.4|13782.1|13770.1|13784.4|13772.4|13782.1|13770.1|5
1641490410000|2022-01-06 17:33:30|||||||||7
1641490420000|2022-01-06 17:33:40|13781|13769|13779.7|13767.7|13781|13769|13779.7|13767.7|1
1641490430000|2022-01-06 17:33:50|13780.8|13768.8|13782.1|13770.1|13782.2|13770.2|13780.8|13768.8|3
1641490440000|2022-01-06 17:34:00|||||||||2
1641490450000|2022-01-06 17:34:10|13781|13769|13784.7|13772.7|13784.7|13772.7|13781|13769|1
1641490460000|2022-01-06 17:34:20|13785.1|13773.1|13784.6|13772.6|13785.1|13773.1|13783.3|13771.3|4
1641490470000|2022-01-06 17:34:30|13783.5|13771.5|13787.2|13775.2|13787.2|13775.2|13783.5|13771.5|10
1641490480000|2022-01-06 17:34:40|13787.3|13775.3|13789.9|13777.9|13789.9|13777.9|13787.3|13775.3|11
1641490490000|2022-01-06 17:34:50|13792.1|13780.1|13789.8|13777.8|13796.2|13784.2|13789.8|13777.8|28
1641490500000|2022-01-06 17:35:00|13790.8|13778.8|13788.5|13776.5|13793.5|13781.5|13788.5|13776.5|7
1641490510000|2022-01-06 17:35:10|13787.3|13775.3|13789.8|13777.8|13789.8|13777.8|13787.3|13775.3|13
1641490520000|2022-01-06 17:35:20|13789.6|13777.6|13791|13779|13792.1|13780.1|13789.6|13777.6|5
1641490530000|2022-01-06 17:35:30|13791.2|13779.2|13789.8|13777.8|13792.3|13780.3|13789.8|13777.8|5
1641490540000|2022-01-06 17:35:40|13789.9|13777.9|13791|13779|13792.3|13780.3|13789.9|13777.9|4
1641490550000|2022-01-06 17:35:50|13789.9|13777.9|13789.8|13777.8|13789.9|13777.9|13789.8|13777.8|2
1641490560000|2022-01-06 17:36:00|13787.6|13775.6|13788.7|13776.7|13792.3|13780.3|13787.6|13775.6|23
1641490570000|2022-01-06 17:36:10|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|0
1641490580000|2022-01-06 17:36:20|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|3
1641490590000|2022-01-06 17:36:30|13788.8|13776.8|13790.1|13778.1|13790.1|13778.1|13788.8|13776.8|1
1641490600000|2022-01-06 17:36:40|13791.3|13779.3|13788.8|13776.8|13791.3|13779.3|13788.7|13776.7|4
1641490610000|2022-01-06 17:36:50|13788.7|13776.7|13789.9|13777.9|13789.9|13777.9|13788.7|13776.7|0
1641490630000|2022-01-06 17:37:10|13788.7|13776.7|13786.2|13774.2|13788.7|13776.7|13786|13774|5
1641490640000|2022-01-06 17:37:20|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|7
1641490650000|2022-01-06 17:37:30|13785.1|13773.1|13788.8|13776.8|13788.8|13776.8|13785.1|13773.1|6
1641490660000|2022-01-06 17:37:40|13788.7|13776.7|13789.9|13777.9|13789.9|13777.9|13788.7|13776.7|4
1641490670000|2022-01-06 17:37:50|13788.8|13776.8|13786.3|13774.3|13788.8|13776.8|13786.2|13774.2|4
1641490680000|2022-01-06 17:38:00|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|1
1641490690000|2022-01-06 17:38:10|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|8
1641490700000|2022-01-06 17:38:20|13790.9|13778.9|13792.1|13780.1|13792.3|13780.3|13790.9|13778.9|1
1641490710000|2022-01-06 17:38:30|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|6
1641490720000|2022-01-06 17:38:40|13789.6|13777.6|13789.6|13777.6|13789.8|13777.8|13788.5|13776.5|4
1641490730000|2022-01-06 17:38:50|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|0
1641490740000|2022-01-06 17:39:00|13788.7|13776.7|13787.3|13775.3|13788.7|13776.7|13787.3|13775.3|1
1641490750000|2022-01-06 17:39:10|13787.1|13775.1|13785.9|13773.9|13787.1|13775.1|13785.9|13773.9|1
1641490760000|2022-01-06 17:39:20|13786|13774|13786|13774|13786|13774|13785.9|13773.9|1
1641490770000|2022-01-06 17:39:30|13785.9|13773.9|13787.1|13775.1|13787.1|13775.1|13785.9|13773.9|0
1641490790000|2022-01-06 17:39:50|||||||||1
1641490800000|2022-01-06 17:40:00|13785.9|13773.9|13784.8|13772.8|13785.9|13773.9|13784.8|13772.8|2
1641490810000|2022-01-06 17:40:10|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|0
1641490820000|2022-01-06 17:40:20|13782.3|13770.3|13784.6|13772.6|13784.6|13772.6|13782.3|13770.3|10
1641490830000|2022-01-06 17:40:30|13783.5|13771.5|13782.1|13770.1|13783.5|13771.5|13782.1|13770.1|2
1641490840000|2022-01-06 17:40:40|13782.3|13770.3|13784.5|13772.5|13784.6|13772.6|13782.3|13770.3|5
1641490850000|2022-01-06 17:40:50|13784.6|13772.6|13784.3|13772.3|13784.6|13772.6|13784.3|13772.3|8
1641490860000|2022-01-06 17:41:00|13784.5|13772.5|13782.1|13770.1|13784.5|13772.5|13782.1|13770.1|8
1641490870000|2022-01-06 17:41:10|13785.7|13773.7|13790.5|13778.5|13791.8|13779.8|13785.7|13773.7|38
1641490880000|2022-01-06 17:41:20|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|0
1641490890000|2022-01-06 17:41:30|13790.5|13778.5|13791.6|13779.6|13791.6|13779.6|13790.4|13778.4|4
1641490900000|2022-01-06 17:41:40|||||||||1
1641490910000|2022-01-06 17:41:50|13790.4|13778.4|13789.3|13777.3|13790.4|13778.4|13789.3|13777.3|2
1641490920000|2022-01-06 17:42:00|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|9
1641490930000|2022-01-06 17:42:10|13789.1|13777.1|13791.8|13779.8|13791.8|13779.8|13789.1|13777.1|34
1641490940000|2022-01-06 17:42:20|13789.3|13777.3|13789.3|13777.3|13790.7|13778.7|13789.3|13777.3|4
1641490960000|2022-01-06 17:42:40|13789.5|13777.5|13790.6|13778.6|13790.6|13778.6|13789.5|13777.5|4
1641490970000|2022-01-06 17:42:50|13789.5|13777.5|13787|13775|13789.5|13777.5|13785.7|13773.7|2
1641490990000|2022-01-06 17:43:10|13789.5|13777.5|13788.2|13776.2|13789.5|13777.5|13788.2|13776.2|16
1641491000000|2022-01-06 17:43:20|13789.5|13777.5|13790.6|13778.6|13790.6|13778.6|13789.5|13777.5|6
1641491010000|2022-01-06 17:43:30|13791.6|13779.6|13795.4|13783.4|13795.4|13783.4|13791.6|13779.6|12
1641491020000|2022-01-06 17:43:40|13794.3|13782.3|13794.1|13782.1|13795.4|13783.4|13794.1|13782.1|6
1641491030000|2022-01-06 17:43:50|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|5
1641491040000|2022-01-06 17:44:00|13795.2|13783.2|13794.2|13782.2|13795.2|13783.2|13794.2|13782.2|10
1641491050000|2022-01-06 17:44:10|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|2
1641491060000|2022-01-06 17:44:20|13796.7|13784.7|13796.7|13784.7|13796.7|13784.7|13796.7|13784.7|0
1641491070000|2022-01-06 17:44:30|||||||||2
1641491080000|2022-01-06 17:44:40|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|8
1641491090000|2022-01-06 17:44:50|||||||||1
1641491100000|2022-01-06 17:45:00|||||||||1
1641491110000|2022-01-06 17:45:10|13801.3|13789.3|13799.2|13787.2|13802.7|13790.7|13799.2|13787.2|32
1641491120000|2022-01-06 17:45:20|13799|13787|13800.4|13788.4|13801.5|13789.5|13799|13787|10
1641491130000|2022-01-06 17:45:30|13801.5|13789.5|13800.4|13788.4|13801.7|13789.7|13799.3|13787.3|5
1641491150000|2022-01-06 17:45:50|13799.2|13787.2|13800.2|13788.2|13801.7|13789.7|13799.2|13787.2|10
1641491160000|2022-01-06 17:46:00|13800.4|13788.4|13801.5|13789.5|13801.5|13789.5|13799.3|13787.3|6
1641491170000|2022-01-06 17:46:10|13802.6|13790.6|13801.7|13789.7|13803.8|13791.8|13801.7|13789.7|5
1641491190000|2022-01-06 17:46:30|13801.3|13789.3|13800.1|13788.1|13801.3|13789.3|13800.1|13788.1|4
1641491200000|2022-01-06 17:46:40|13801.2|13789.2|13801.3|13789.3|13801.5|13789.5|13801.2|13789.2|5
1641491220000|2022-01-06 17:47:00|13801.7|13789.7|13799|13787|13801.7|13789.7|13799|13787|8
1641491230000|2022-01-06 17:47:10|13796.7|13784.7|13796.3|13784.3|13796.7|13784.7|13796.3|13784.3|9
1641491240000|2022-01-06 17:47:20|||||||||1
1641491250000|2022-01-06 17:47:30|13795.4|13783.4|13796.7|13784.7|13796.7|13784.7|13795.4|13783.4|3
1641491270000|2022-01-06 17:47:50|13794.3|13782.3|13794.2|13782.2|13794.3|13782.3|13794.2|13782.2|2
1641491280000|2022-01-06 17:48:00|13796.7|13784.7|13795.4|13783.4|13796.7|13784.7|13795.4|13783.4|8
1641491290000|2022-01-06 17:48:10|13794.3|13782.3|13795.4|13783.4|13795.4|13783.4|13794.3|13782.3|1
1641491330000|2022-01-06 17:48:50|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|2
1641491340000|2022-01-06 17:49:00|13792|13780|13792|13780|13792|13780|13792|13780|9
1641491350000|2022-01-06 17:49:10|13789.5|13777.5|13790.6|13778.6|13790.6|13778.6|13789.3|13777.3|13
1641491360000|2022-01-06 17:49:20|13790.4|13778.4|13789.3|13777.3|13790.4|13778.4|13789.2|13777.2|1
1641491370000|2022-01-06 17:49:30|||||||||1
1641491380000|2022-01-06 17:49:40|13788.1|13776.1|13786.8|13774.8|13788.1|13776.1|13786.8|13774.8|3
1641491390000|2022-01-06 17:49:50|||||||||2
1641491400000|2022-01-06 17:50:00|13786.9|13774.9|13784.5|13772.5|13786.9|13774.9|13783.4|13771.4|11
1641491420000|2022-01-06 17:50:20|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|5
1641491430000|2022-01-06 17:50:30|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|5
1641491440000|2022-01-06 17:50:40|13782|13770|13779.5|13767.5|13782|13770|13779.5|13767.5|4
1641491450000|2022-01-06 17:50:50|||||||||6
1641491460000|2022-01-06 17:51:00|13782|13770|13782|13770|13782|13770|13782|13770|3
1641491470000|2022-01-06 17:51:10|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|0
1641491480000|2022-01-06 17:51:20|13782|13770|13782|13770|13782|13770|13781.9|13769.9|13
1641491490000|2022-01-06 17:51:30|13781.9|13769.9|13782|13770|13782|13770|13781.9|13769.9|3
1641491510000|2022-01-06 17:51:50|13780.9|13768.9|13779.5|13767.5|13780.9|13768.9|13779.5|13767.5|2
1641491530000|2022-01-06 17:52:10|13780.9|13768.9|13782.2|13770.2|13782.2|13770.2|13780.9|13768.9|6
1641491540000|2022-01-06 17:52:20|13783.3|13771.3|13785.8|13773.8|13787|13775|13783.3|13771.3|25
1641491550000|2022-01-06 17:52:30|||||||||1
1641491560000|2022-01-06 17:52:40|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|15
1641491570000|2022-01-06 17:52:50|13790.6|13778.6|13788.1|13776.1|13790.6|13778.6|13788.1|13776.1|10
1641491580000|2022-01-06 17:53:00|13788|13776|13785.8|13773.8|13788|13776|13785.8|13773.8|4
1641491590000|2022-01-06 17:53:10|13787|13775|13784.5|13772.5|13787|13775|13784.5|13772.5|1
1641491600000|2022-01-06 17:53:20|13783.4|13771.4|13783.4|13771.4|13783.4|13771.4|13783.4|13771.4|1
1641491610000|2022-01-06 17:53:30|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|3
1641491620000|2022-01-06 17:53:40|||||||||1
1641491630000|2022-01-06 17:53:50|13779.9|13767.9|13782.2|13770.2|13782.2|13770.2|13779.9|13767.9|5
1641491640000|2022-01-06 17:54:00|13782.4|13770.4|13781.1|13769.1|13782.4|13770.4|13781.1|13769.1|2
1641491650000|2022-01-06 17:54:10|13781|13769|13779.7|13767.7|13781|13769|13779.7|13767.7|1
1641491660000|2022-01-06 17:54:20|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|3
1641491670000|2022-01-06 17:54:30|13779.9|13767.9|13781|13769|13782|13770|13779.9|13767.9|8
1641491680000|2022-01-06 17:54:40|13782|13770|13782|13770|13782|13770|13782|13770|4
1641491690000|2022-01-06 17:54:50|||||||||2
1641491710000|2022-01-06 17:55:10|||||||||2
1641491720000|2022-01-06 17:55:20|13782.2|13770.2|13784.5|13772.5|13784.7|13772.7|13782.2|13770.2|10
1641491730000|2022-01-06 17:55:30|||||||||1
1641491740000|2022-01-06 17:55:40|13786.9|13774.9|13785.8|13773.8|13786.9|13774.9|13784.5|13772.5|16
1641491750000|2022-01-06 17:55:50|13786|13774|13784.6|13772.6|13787|13775|13784.5|13772.5|1
1641491760000|2022-01-06 17:56:00|||||||||3
1641491770000|2022-01-06 17:56:10|13783.5|13771.5|13784.6|13772.6|13784.6|13772.6|13783.5|13771.5|8
1641491790000|2022-01-06 17:56:30|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|0
1641491800000|2022-01-06 17:56:40|13784.4|13772.4|13782.1|13770.1|13784.6|13772.6|13782.1|13770.1|2
1641491820000|2022-01-06 17:57:00|13781.9|13769.9|13779.6|13767.6|13781.9|13769.9|13778.5|13766.5|3
1641491830000|2022-01-06 17:57:10|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|0
1641491840000|2022-01-06 17:57:20|13777.4|13765.4|13777.2|13765.2|13777.4|13765.4|13777.2|13765.2|10
1641491850000|2022-01-06 17:57:30|13774.7|13762.7|13777.1|13765.1|13777.2|13765.2|13774.6|13762.6|14
1641491860000|2022-01-06 17:57:40|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|2
1641491870000|2022-01-06 17:57:50|13774.7|13762.7|13774.6|13762.6|13774.7|13762.7|13774.6|13762.6|10
1641491880000|2022-01-06 17:58:00|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|4
1641491890000|2022-01-06 17:58:10|13772.2|13760.2|13773.3|13761.3|13773.3|13761.3|13772.2|13760.2|1
1641491900000|2022-01-06 17:58:20|13774.4|13762.4|13777.2|13765.2|13777.2|13765.2|13774.4|13762.4|10
1641491910000|2022-01-06 17:58:30|13778.3|13766.3|13778.3|13766.3|13778.5|13766.5|13777.1|13765.1|11
1641491920000|2022-01-06 17:58:40|13778.5|13766.5|13778.5|13766.5|13779.6|13767.6|13778.5|13766.5|2
1641491930000|2022-01-06 17:58:50|13780.8|13768.8|13774.6|13762.6|13780.8|13768.8|13773.3|13761.3|16
1641491940000|2022-01-06 17:59:00|13775.5|13763.5|13773.2|13761.2|13776.7|13764.7|13773|13761|16
1641491960000|2022-01-06 17:59:20|13774.4|13762.4|13774.4|13762.4|13774.4|13762.4|13774.4|13762.4|0
1641491970000|2022-01-06 17:59:30|13773.5|13761.5|13774.4|13762.4|13774.6|13762.6|13773.3|13761.3|10
1641491980000|2022-01-06 17:59:40|13773.3|13761.3|13773.2|13761.2|13773.3|13761.3|13773.2|13761.2|5
1641492000000|2022-01-06 18:00:00|13773.3|13761.3|13773.3|13761.3|13773.5|13761.5|13773.3|13761.3|4
1641492010000|2022-01-06 18:00:10|13772.2|13760.2|13772.1|13760.1|13772.2|13760.2|13772.1|13760.1|3
1641492020000|2022-01-06 18:00:20|13773.3|13761.3|13772.1|13760.1|13773.3|13761.3|13772.1|13760.1|3
1641492030000|2022-01-06 18:00:30|13772.2|13760.2|13774.6|13762.6|13774.6|13762.6|13772.2|13760.2|23
1641492040000|2022-01-06 18:00:40|||||||||3
1641492050000|2022-01-06 18:00:50|13774.3|13762.3|13774.6|13762.6|13774.6|13762.6|13773.3|13761.3|6
1641492060000|2022-01-06 18:01:00|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|0
1641492070000|2022-01-06 18:01:10|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|0
1641492080000|2022-01-06 18:01:20|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|1
1641492090000|2022-01-06 18:01:30|13774.6|13762.6|13773.5|13761.5|13774.6|13762.6|13773.5|13761.5|9
1641492100000|2022-01-06 18:01:40|13774.6|13762.6|13774.6|13762.6|13774.7|13762.7|13773.5|13761.5|4
1641492110000|2022-01-06 18:01:50|13773.5|13761.5|13773.5|13761.5|13774.6|13762.6|13773.5|13761.5|0
1641492130000|2022-01-06 18:02:10|13772.4|13760.4|13777.4|13765.4|13777.4|13765.4|13772.4|13760.4|26
1641492140000|2022-01-06 18:02:20|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|2
1641492150000|2022-01-06 18:02:30|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|2
1641492170000|2022-01-06 18:02:50|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|0
1641492190000|2022-01-06 18:03:10|||||||||2
1641492200000|2022-01-06 18:03:20|||||||||1
1641492210000|2022-01-06 18:03:30|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|0
1641492220000|2022-01-06 18:03:40|||||||||1
1641492230000|2022-01-06 18:03:50|13779.6|13767.6|13779.8|13767.8|13779.8|13767.8|13779.6|13767.6|9
1641492240000|2022-01-06 18:04:00|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|0
1641492270000|2022-01-06 18:04:30|13782.1|13770.1|13783.5|13771.5|13783.5|13771.5|13782.1|13770.1|14
1641492280000|2022-01-06 18:04:40|13783.4|13771.4|13784.6|13772.6|13784.6|13772.6|13783.4|13771.4|1
1641492290000|2022-01-06 18:04:50|13782.3|13770.3|13782.1|13770.1|13782.3|13770.3|13782.1|13770.1|4
1641492300000|2022-01-06 18:05:00|13782.4|13770.4|13782.3|13770.3|13782.4|13770.4|13782.3|13770.3|2
1641492320000|2022-01-06 18:05:20|||||||||1
1641492330000|2022-01-06 18:05:30|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|38
1641492340000|2022-01-06 18:05:40|13789.4|13777.4|13785.9|13773.9|13789.4|13777.4|13785.9|13773.9|21
1641492350000|2022-01-06 18:05:50|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|0
1641492360000|2022-01-06 18:06:00|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|0
1641492390000|2022-01-06 18:06:30|||||||||1
1641492400000|2022-01-06 18:06:40|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|0
1641492410000|2022-01-06 18:06:50|||||||||1
1641492420000|2022-01-06 18:07:00|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|1
1641492430000|2022-01-06 18:07:10|13787.1|13775.1|13785.9|13773.9|13787.1|13775.1|13785.9|13773.9|3
1641492440000|2022-01-06 18:07:20|||||||||1
1641492450000|2022-01-06 18:07:30|||||||||1
1641492460000|2022-01-06 18:07:40|13785.7|13773.7|13785.9|13773.9|13785.9|13773.9|13785.7|13773.7|1
1641492480000|2022-01-06 18:08:00|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|1
1641492500000|2022-01-06 18:08:20|13788.4|13776.4|13787.1|13775.1|13788.4|13776.4|13787.1|13775.1|8
1641492510000|2022-01-06 18:08:30|||||||||3
1641492520000|2022-01-06 18:08:40|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|3
1641492530000|2022-01-06 18:08:50|13788.2|13776.2|13788.4|13776.4|13789.5|13777.5|13788.2|13776.2|0
1641492540000|2022-01-06 18:09:00|13788.2|13776.2|13789.5|13777.5|13789.5|13777.5|13788.2|13776.2|14
1641492560000|2022-01-06 18:09:20|13789.6|13777.6|13789.6|13777.6|13789.6|13777.6|13789.6|13777.6|2
1641492570000|2022-01-06 18:09:30|13791.8|13779.8|13792.1|13780.1|13792.1|13780.1|13791.8|13779.8|20
1641492580000|2022-01-06 18:09:40|||||||||1
1641492590000|2022-01-06 18:09:50|13794.3|13782.3|13795.6|13783.6|13795.6|13783.6|13794.3|13782.3|12
1641492600000|2022-01-06 18:10:00|13795.4|13783.4|13795.6|13783.6|13796.8|13784.8|13795.4|13783.4|3
1641492610000|2022-01-06 18:10:10|13794.3|13782.3|13794.3|13782.3|13795.4|13783.4|13794.3|13782.3|0
1641492620000|2022-01-06 18:10:20|13795.6|13783.6|13795.6|13783.6|13795.6|13783.6|13794.3|13782.3|1
1641492630000|2022-01-06 18:10:30|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|7
1641492640000|2022-01-06 18:10:40|13795.6|13783.6|13795.4|13783.4|13795.6|13783.6|13795.4|13783.4|4
1641492650000|2022-01-06 18:10:50|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|1
1641492660000|2022-01-06 18:11:00|13795.6|13783.6|13790.9|13778.9|13796.8|13784.8|13790.7|13778.7|9
1641492670000|2022-01-06 18:11:10|13790.7|13778.7|13789.3|13777.3|13790.7|13778.7|13789.3|13777.3|2
1641492680000|2022-01-06 18:11:20|13789.5|13777.5|13788.2|13776.2|13789.5|13777.5|13787|13775|11
1641492690000|2022-01-06 18:11:30|13789.5|13777.5|13788.2|13776.2|13790.7|13778.7|13788.2|13776.2|2
1641492700000|2022-01-06 18:11:40|13789.5|13777.5|13790.9|13778.9|13790.9|13778.9|13788.4|13776.4|1
1641492710000|2022-01-06 18:11:50|13792|13780|13790.9|13778.9|13792.1|13780.1|13789.6|13777.6|2
1641492720000|2022-01-06 18:12:00|13792|13780|13791.1|13779.1|13792.1|13780.1|13791.1|13779.1|21
1641492730000|2022-01-06 18:12:10|13790|13778|13788.6|13776.6|13790|13778|13787.1|13775.1|17
1641492740000|2022-01-06 18:12:20|13789.6|13777.6|13789.8|13777.8|13791.1|13779.1|13789.6|13777.6|5
1641492750000|2022-01-06 18:12:30|13790.9|13778.9|13789.7|13777.7|13790.9|13778.9|13788.6|13776.6|1
1641492760000|2022-01-06 18:12:40|13788.4|13776.4|13791.1|13779.1|13791.1|13779.1|13788.4|13776.4|9
1641492770000|2022-01-06 18:12:50|13789.8|13777.8|13792|13780|13792|13780|13789.8|13777.8|20
1641492780000|2022-01-06 18:13:00|13792.2|13780.2|13794.7|13782.7|13794.7|13782.7|13792.2|13780.2|2
1641492790000|2022-01-06 18:13:10|||||||||1
1641492800000|2022-01-06 18:13:20|13796.8|13784.8|13797.2|13785.2|13797.2|13785.2|13796.8|13784.8|2
1641492810000|2022-01-06 18:13:30|||||||||1
1641492830000|2022-01-06 18:13:50|13794.8|13782.8|13794.5|13782.5|13794.8|13782.8|13793.6|13781.6|23
1641492840000|2022-01-06 18:14:00|13793.4|13781.4|13791.1|13779.1|13793.4|13781.4|13791.1|13779.1|6
1641492850000|2022-01-06 18:14:10|13789.8|13777.8|13792|13780|13792|13780|13789.8|13777.8|20
1641492860000|2022-01-06 18:14:20|13792.2|13780.2|13794.7|13782.7|13794.7|13782.7|13792.2|13780.2|3
1641492870000|2022-01-06 18:14:30|13797|13785|13797.2|13785.2|13797.2|13785.2|13795.7|13783.7|19
1641492880000|2022-01-06 18:14:40|13797|13785|13797|13785|13797|13785|13797|13785|12
1641492890000|2022-01-06 18:14:50|||||||||3
1641492900000|2022-01-06 18:15:00|13797.2|13785.2|13809|13797|13809.3|13797.3|13797.2|13785.2|57
1641492910000|2022-01-06 18:15:10|13809.2|13797.2|13806.7|13794.7|13809.3|13797.3|13806.7|13794.7|38
1641492920000|2022-01-06 18:15:20|13807|13795|13811.7|13799.7|13811.7|13799.7|13807|13795|19
1641492930000|2022-01-06 18:15:30|13816.5|13804.5|13814.3|13802.3|13816.7|13804.7|13814.3|13802.3|17
1641492940000|2022-01-06 18:15:40|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13811.7|13799.7|7
1641492950000|2022-01-06 18:15:50|13814.3|13802.3|13814.3|13802.3|13814.5|13802.5|13813.1|13801.1|0
1641492960000|2022-01-06 18:16:00|13814.5|13802.5|13814.3|13802.3|13814.5|13802.5|13814.3|13802.3|0
1641492970000|2022-01-06 18:16:10|13812|13800|13812|13800|13812|13800|13812|13800|15
1641492990000|2022-01-06 18:16:30|13811.8|13799.8|13812.2|13800.2|13812.2|13800.2|13811.8|13799.8|1
1641493000000|2022-01-06 18:16:40|13812|13800|13812|13800|13812|13800|13812|13800|0
1641493010000|2022-01-06 18:16:50|13812.2|13800.2|13811.8|13799.8|13812.2|13800.2|13811.8|13799.8|2
1641493020000|2022-01-06 18:17:00|13812|13800|13812|13800|13812|13800|13812|13800|1
1641493030000|2022-01-06 18:17:10|13812.2|13800.2|13809.5|13797.5|13812.2|13800.2|13809.5|13797.5|19
1641493040000|2022-01-06 18:17:20|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|3
1641493050000|2022-01-06 18:17:30|13810.9|13798.9|13812|13800|13812|13800|13810.9|13798.9|6
1641493060000|2022-01-06 18:17:40|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|2
1641493070000|2022-01-06 18:17:50|13812|13800|13809.7|13797.7|13812|13800|13809.7|13797.7|8
1641493080000|2022-01-06 18:18:00|13809.5|13797.5|13809.5|13797.5|13809.5|13797.5|13809.5|13797.5|0
1641493090000|2022-01-06 18:18:10|13809.7|13797.7|13809.4|13797.4|13809.7|13797.7|13809.4|13797.4|2
1641493100000|2022-01-06 18:18:20|13814.4|13802.4|13814.2|13802.2|13814.4|13802.4|13814.2|13802.2|12
1641493120000|2022-01-06 18:18:40|13814.4|13802.4|13816.5|13804.5|13816.5|13804.5|13814.2|13802.2|3
1641493130000|2022-01-06 18:18:50|||||||||1
1641493140000|2022-01-06 18:19:00|||||||||2
1641493150000|2022-01-06 18:19:10|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|0
1641493160000|2022-01-06 18:19:20|13814.2|13802.2|13817.8|13805.8|13817.8|13805.8|13814.2|13802.2|14
1641493170000|2022-01-06 18:19:30|13816.7|13804.7|13814|13802|13817.8|13805.8|13814|13802|11
1641493180000|2022-01-06 18:19:40|13814.2|13802.2|13815.5|13803.5|13815.5|13803.5|13814.2|13802.2|7
1641493190000|2022-01-06 18:19:50|13814.4|13802.4|13818|13806|13818|13806|13814|13802|6
1641493200000|2022-01-06 18:20:00|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|0
1641493210000|2022-01-06 18:20:10|13814.5|13802.5|13819|13807|13819|13807|13814.2|13802.2|13
1641493220000|2022-01-06 18:20:20|13816.9|13804.9|13816.7|13804.7|13819|13807|13816.5|13804.5|9
1641493230000|2022-01-06 18:20:30|13816.5|13804.5|13816.7|13804.7|13816.7|13804.7|13814.2|13802.2|7
1641493240000|2022-01-06 18:20:40|13816.5|13804.5|13815.3|13803.3|13816.7|13804.7|13815.3|13803.3|3
1641493250000|2022-01-06 18:20:50|13815.5|13803.5|13816.5|13804.5|13816.5|13804.5|13815.5|13803.5|1
1641493260000|2022-01-06 18:21:00|13815.3|13803.3|13816.7|13804.7|13816.7|13804.7|13815.3|13803.3|4
1641493270000|2022-01-06 18:21:10|13816.9|13804.9|13819.2|13807.2|13819.2|13807.2|13816.9|13804.9|4
1641493280000|2022-01-06 18:21:20|13821.5|13809.5|13821.5|13809.5|13821.7|13809.7|13821.5|13809.5|13
1641493290000|2022-01-06 18:21:30|13821.7|13809.7|13822.8|13810.8|13824|13812|13821.7|13809.7|10
1641493310000|2022-01-06 18:21:50|13824|13812|13824|13812|13824|13812|13824|13812|0
1641493320000|2022-01-06 18:22:00|13824.2|13812.2|13822.6|13810.6|13825.5|13813.5|13822.6|13810.6|34
1641493330000|2022-01-06 18:22:10|13823.7|13811.7|13822.6|13810.6|13823.9|13811.9|13822.6|13810.6|6
1641493340000|2022-01-06 18:22:20|13822.5|13810.5|13822.6|13810.6|13822.6|13810.6|13821.4|13809.4|1
1641493350000|2022-01-06 18:22:30|13821.6|13809.6|13823.7|13811.7|13823.7|13811.7|13821.6|13809.6|6
1641493360000|2022-01-06 18:22:40|13823.9|13811.9|13823.7|13811.7|13825|13813|13823.7|13811.7|8
1641493370000|2022-01-06 18:22:50|13826.4|13814.4|13825.3|13813.3|13826.6|13814.6|13825.1|13813.1|11
1641493380000|2022-01-06 18:23:00|13824.1|13812.1|13824.1|13812.1|13825.3|13813.3|13824.1|13812.1|2
1641493390000|2022-01-06 18:23:10|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|1
1641493400000|2022-01-06 18:23:20|13824.1|13812.1|13823.9|13811.9|13824.1|13812.1|13823.9|13811.9|5
1641493410000|2022-01-06 18:23:30|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13823.9|13811.9|3
1641493420000|2022-01-06 18:23:40|13823.9|13811.9|13821.6|13809.6|13823.9|13811.9|13820.3|13808.3|11
1641493430000|2022-01-06 18:23:50|13821.4|13809.4|13821.4|13809.4|13821.6|13809.6|13821.4|13809.4|4
1641493440000|2022-01-06 18:24:00|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|12
1641493450000|2022-01-06 18:24:10|13819.1|13807.1|13819.1|13807.1|13819.1|13807.1|13819.1|13807.1|1
1641493460000|2022-01-06 18:24:20|13820.3|13808.3|13821.4|13809.4|13821.4|13809.4|13819.1|13807.1|18
1641493470000|2022-01-06 18:24:30|13819.1|13807.1|13820.3|13808.3|13821.4|13809.4|13819.1|13807.1|13
1641493480000|2022-01-06 18:24:40|13818.9|13806.9|13818.9|13806.9|13818.9|13806.9|13818.9|13806.9|3
1641493490000|2022-01-06 18:24:50|13819.1|13807.1|13820.3|13808.3|13820.3|13808.3|13819.1|13807.1|2
1641493500000|2022-01-06 18:25:00|13821.4|13809.4|13820.2|13808.2|13821.4|13809.4|13819.1|13807.1|6
1641493510000|2022-01-06 18:25:10|13818.9|13806.9|13818.9|13806.9|13819.1|13807.1|13818.9|13806.9|0
1641493520000|2022-01-06 18:25:20|13819.1|13807.1|13820.2|13808.2|13821.2|13809.2|13819.1|13807.1|6
1641493540000|2022-01-06 18:25:40|13821.4|13809.4|13821.6|13809.6|13821.6|13809.6|13821.4|13809.4|2
1641493550000|2022-01-06 18:25:50|||||||||1
1641493560000|2022-01-06 18:26:00|13820.3|13808.3|13821.4|13809.4|13821.4|13809.4|13818.9|13806.9|16
1641493580000|2022-01-06 18:26:20|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|7
1641493590000|2022-01-06 18:26:30|13821.1|13809.1|13821.1|13809.1|13821.1|13809.1|13821.1|13809.1|0
1641493600000|2022-01-06 18:26:40|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|13823.6|13811.6|11
1641493610000|2022-01-06 18:26:50|13823.6|13811.6|13818.7|13806.7|13823.6|13811.6|13818.7|13806.7|7
1641493620000|2022-01-06 18:27:00|13818.8|13806.8|13816.3|13804.3|13818.8|13806.8|13816.3|13804.3|2
1641493630000|2022-01-06 18:27:10|13815|13803|13813.8|13801.8|13815|13803|13813.8|13801.8|3
1641493640000|2022-01-06 18:27:20|13809.2|13797.2|13811.7|13799.7|13811.7|13799.7|13809.2|13797.2|8
1641493650000|2022-01-06 18:27:30|13813|13801|13811.9|13799.9|13814.1|13802.1|13811.9|13799.9|3
1641493660000|2022-01-06 18:27:40|||||||||4
1641493670000|2022-01-06 18:27:50|13809.4|13797.4|13809.2|13797.2|13811.7|13799.7|13809.2|13797.2|4
1641493680000|2022-01-06 18:28:00|13810.3|13798.3|13809.3|13797.3|13811.6|13799.6|13809.3|13797.3|8
1641493690000|2022-01-06 18:28:10|13810.5|13798.5|13814.3|13802.3|13814.3|13802.3|13810.5|13798.5|8
1641493700000|2022-01-06 18:28:20|13814.4|13802.4|13814.4|13802.4|13814.4|13802.4|13814.4|13802.4|0
1641493710000|2022-01-06 18:28:30|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.6|13799.6|2
1641493720000|2022-01-06 18:28:40|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|5
1641493730000|2022-01-06 18:28:50|13809.4|13797.4|13810.7|13798.7|13810.7|13798.7|13809.4|13797.4|1
1641493740000|2022-01-06 18:29:00|13811.8|13799.8|13810.5|13798.5|13814.1|13802.1|13809.3|13797.3|12
1641493750000|2022-01-06 18:29:10|13810.7|13798.7|13809.3|13797.3|13810.7|13798.7|13809.3|13797.3|0
1641493760000|2022-01-06 18:29:20|13811.6|13799.6|13811.8|13799.8|13811.8|13799.8|13811.6|13799.6|6
1641493770000|2022-01-06 18:29:30|13813.2|13801.2|13813.2|13801.2|13814.3|13802.3|13811.9|13799.9|4
1641493780000|2022-01-06 18:29:40|13811.9|13799.9|13814.3|13802.3|13814.3|13802.3|13811.9|13799.9|1
1641493790000|2022-01-06 18:29:50|13812.1|13800.1|13811.8|13799.8|13812.1|13800.1|13811.8|13799.8|2
1641493800000|2022-01-06 18:30:00|13813|13801|13814.4|13802.4|13814.4|13802.4|13813|13801|12
1641493810000|2022-01-06 18:30:10|13813|13801|13813|13801|13813|13801|13813|13801|12
1641493820000|2022-01-06 18:30:20|13811.9|13799.9|13811.8|13799.8|13813.2|13801.2|13811.6|13799.6|0
1641493840000|2022-01-06 18:30:40|13811.6|13799.6|13811.4|13799.4|13813.8|13801.8|13811.4|13799.4|13
1641493850000|2022-01-06 18:30:50|13813.8|13801.8|13813.8|13801.8|13813.8|13801.8|13813.8|13801.8|10
1641493860000|2022-01-06 18:31:00|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|25
1641493870000|2022-01-06 18:31:10|13808.3|13796.3|13809.4|13797.4|13809.4|13797.4|13808.3|13796.3|3
1641493880000|2022-01-06 18:31:20|13808.3|13796.3|13809.4|13797.4|13809.4|13797.4|13806.9|13794.9|29
1641493890000|2022-01-06 18:31:30|13807.3|13795.3|13806.9|13794.9|13807.3|13795.3|13806.9|13794.9|4
1641493900000|2022-01-06 18:31:40|13804.6|13792.6|13804.4|13792.4|13804.6|13792.6|13804.4|13792.4|7
1641493910000|2022-01-06 18:31:50|13803.4|13791.4|13802.1|13790.1|13804.4|13792.4|13802.1|13790.1|5
1641493920000|2022-01-06 18:32:00|13804.4|13792.4|13807.1|13795.1|13808.2|13796.2|13804.4|13792.4|25
1641493930000|2022-01-06 18:32:10|||||||||1
1641493940000|2022-01-06 18:32:20|13806.9|13794.9|13804.4|13792.4|13807.1|13795.1|13804.4|13792.4|2
1641493950000|2022-01-06 18:32:30|||||||||13
1641493960000|2022-01-06 18:32:40|13804.3|13792.3|13804.4|13792.4|13804.4|13792.4|13804.3|13792.3|2
1641493970000|2022-01-06 18:32:50|13802.1|13790.1|13802.1|13790.1|13802.1|13790.1|13802.1|13790.1|4
1641493980000|2022-01-06 18:33:00|13801.9|13789.9|13801.8|13789.8|13801.9|13789.9|13801.8|13789.8|10
1641494000000|2022-01-06 18:33:20|13803|13791|13803|13791|13803|13791|13803|13791|5
1641494010000|2022-01-06 18:33:30|13804.1|13792.1|13806.8|13794.8|13806.8|13794.8|13804.1|13792.1|7
1641494020000|2022-01-06 18:33:40|||||||||1
1641494030000|2022-01-06 18:33:50|||||||||1
1641494040000|2022-01-06 18:34:00|13807.9|13795.9|13806.8|13794.8|13807.9|13795.9|13806.8|13794.8|2
1641494060000|2022-01-06 18:34:20|13807|13795|13809.1|13797.1|13809.1|13797.1|13807|13795|1
1641494070000|2022-01-06 18:34:30|||||||||3
1641494080000|2022-01-06 18:34:40|13811.6|13799.6|13809.3|13797.3|13811.6|13799.6|13809.3|13797.3|12
1641494090000|2022-01-06 18:34:50|13806.8|13794.8|13806.6|13794.6|13806.8|13794.8|13806.6|13794.6|18
1641494100000|2022-01-06 18:35:00|13804.3|13792.3|13804.3|13792.3|13805.4|13793.4|13804.3|13792.3|1
1641494110000|2022-01-06 18:35:10|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|1
1641494120000|2022-01-06 18:35:20|13803|13791|13805.5|13793.5|13805.5|13793.5|13802|13790|12
1641494130000|2022-01-06 18:35:30|13806.6|13794.6|13806.6|13794.6|13806.8|13794.8|13806.6|13794.6|14
1641494140000|2022-01-06 18:35:40|||||||||7
1641494150000|2022-01-06 18:35:50|13805.4|13793.4|13804.1|13792.1|13806.5|13794.5|13804.1|13792.1|13
1641494160000|2022-01-06 18:36:00|13804|13792|13804.1|13792.1|13805.2|13793.2|13804|13792|4
1641494170000|2022-01-06 18:36:10|13804|13792|13804|13792|13804|13792|13804|13792|1
1641494180000|2022-01-06 18:36:20|13804.1|13792.1|13804|13792|13804.1|13792.1|13804|13792|2
1641494190000|2022-01-06 18:36:30|13804.1|13792.1|13804|13792|13804.1|13792.1|13804|13792|1
1641494200000|2022-01-06 18:36:40|13804.1|13792.1|13804|13792|13804.1|13792.1|13804|13792|1
1641494210000|2022-01-06 18:36:50|13804.1|13792.1|13808.8|13796.8|13808.8|13796.8|13804.1|13792.1|9
1641494220000|2022-01-06 18:37:00|13811.3|13799.3|13811.3|13799.3|13811.5|13799.5|13811.3|13799.3|9
1641494230000|2022-01-06 18:37:10|13810.2|13798.2|13808.8|13796.8|13811.5|13799.5|13808.8|13796.8|3
1641494240000|2022-01-06 18:37:20|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|3
1641494250000|2022-01-06 18:37:30|13806.6|13794.6|13807.6|13795.6|13807.6|13795.6|13806.5|13794.5|3
1641494260000|2022-01-06 18:37:40|13808.8|13796.8|13807.6|13795.6|13808.8|13796.8|13807.6|13795.6|2
1641494270000|2022-01-06 18:37:50|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|1
1641494280000|2022-01-06 18:38:00|13808.8|13796.8|13809.1|13797.1|13811.2|13799.2|13808.8|13796.8|13
1641494290000|2022-01-06 18:38:10|13808.1|13796.1|13805.4|13793.4|13808.1|13796.1|13804.5|13792.5|38
1641494300000|2022-01-06 18:38:20|13806.6|13794.6|13806.6|13794.6|13806.6|13794.6|13805.4|13793.4|0
1641494310000|2022-01-06 18:38:30|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|4
1641494320000|2022-01-06 18:38:40|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13804.5|13792.5|7
1641494330000|2022-01-06 18:38:50|||||||||1
1641494340000|2022-01-06 18:39:00|||||||||1
1641494350000|2022-01-06 18:39:10|||||||||1
1641494360000|2022-01-06 18:39:20|13807|13795|13806.8|13794.8|13807|13795|13806.8|13794.8|0
1641494370000|2022-01-06 18:39:30|13806.7|13794.7|13802.9|13790.9|13806.7|13794.7|13801.8|13789.8|20
1641494380000|2022-01-06 18:39:40|13804|13792|13803.1|13791.1|13804.2|13792.2|13802.9|13790.9|8
1641494390000|2022-01-06 18:39:50|13802|13790|13794.7|13782.7|13802|13790|13794.7|13782.7|30
1641494400000|2022-01-06 18:40:00|||||||||20
1641494410000|2022-01-06 18:40:10|13793.6|13781.6|13795.7|13783.7|13797|13785|13793.4|13781.4|11
1641494420000|2022-01-06 18:40:20|13795.9|13783.9|13799.7|13787.7|13799.7|13787.7|13795.9|13783.9|3
1641494430000|2022-01-06 18:40:30|13799.5|13787.5|13797.3|13785.3|13799.5|13787.5|13794.8|13782.8|5
1641494440000|2022-01-06 18:40:40|13797.2|13785.2|13797|13785|13797.3|13785.3|13797|13785|1
1641494450000|2022-01-06 18:40:50|13797.2|13785.2|13802.3|13790.3|13802.3|13790.3|13797|13785|11
1641494460000|2022-01-06 18:41:00|13801.1|13789.1|13799.8|13787.8|13801.2|13789.2|13798.7|13786.7|6
1641494470000|2022-01-06 18:41:10|13798.7|13786.7|13798.6|13786.6|13799.8|13787.8|13798.6|13786.6|0
1641494480000|2022-01-06 18:41:20|13798.4|13786.4|13798.7|13786.7|13800|13788|13797.7|13785.7|29
1641494490000|2022-01-06 18:41:30|13800|13788|13802.3|13790.3|13802.3|13790.3|13799.8|13787.8|8
1641494500000|2022-01-06 18:41:40|13802.2|13790.2|13802.3|13790.3|13802.3|13790.3|13802.2|13790.2|14
1641494510000|2022-01-06 18:41:50|||||||||3
1641494520000|2022-01-06 18:42:00|13802.5|13790.5|13803.6|13791.6|13803.6|13791.6|13802.2|13790.2|16
1641494530000|2022-01-06 18:42:10|13804.5|13792.5|13803.6|13791.6|13804.5|13792.5|13802.3|13790.3|4
1641494540000|2022-01-06 18:42:20|13804.7|13792.7|13803.7|13791.7|13804.8|13792.8|13803.6|13791.6|12
1641494550000|2022-01-06 18:42:30|13804.8|13792.8|13802.3|13790.3|13804.8|13792.8|13802.3|13790.3|4
1641494560000|2022-01-06 18:42:40|13802.5|13790.5|13802.5|13790.5|13802.7|13790.7|13800|13788|12
1641494580000|2022-01-06 18:43:00|||||||||4
1641494590000|2022-01-06 18:43:10|13803.8|13791.8|13802.5|13790.5|13803.8|13791.8|13802.5|13790.5|3
1641494600000|2022-01-06 18:43:20|13802.7|13790.7|13801.4|13789.4|13802.7|13790.7|13801.4|13789.4|5
1641494610000|2022-01-06 18:43:30|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|1
1641494620000|2022-01-06 18:43:40|13801.4|13789.4|13795.2|13783.2|13801.4|13789.4|13795.2|13783.2|22
1641494630000|2022-01-06 18:43:50|13796.1|13784.1|13793.9|13781.9|13797.5|13785.5|13793.9|13781.9|9
1641494640000|2022-01-06 18:44:00|13795|13783|13795.2|13783.2|13797.5|13785.5|13795|13783|6
1641494650000|2022-01-06 18:44:10|||||||||2
1641494660000|2022-01-06 18:44:20|13795.5|13783.5|13795.2|13783.2|13796.4|13784.4|13795.2|13783.2|7
1641494670000|2022-01-06 18:44:30|13795|13783|13795|13783|13795|13783|13795|13783|5
1641494680000|2022-01-06 18:44:40|13795.2|13783.2|13797.5|13785.5|13797.5|13785.5|13795.2|13783.2|5
1641494690000|2022-01-06 18:44:50|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|4
1641494700000|2022-01-06 18:45:00|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|6
1641494710000|2022-01-06 18:45:10|13797.7|13785.7|13797.5|13785.5|13797.7|13785.7|13797.5|13785.5|11
1641494720000|2022-01-06 18:45:20|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.5|13785.5|1
1641494730000|2022-01-06 18:45:30|13800.2|13788.2|13807.5|13795.5|13807.7|13795.7|13800.2|13788.2|19
1641494740000|2022-01-06 18:45:40|13807.4|13795.4|13807.4|13795.4|13807.5|13795.5|13805|13793|14
1641494750000|2022-01-06 18:45:50|13806.3|13794.3|13803.8|13791.8|13806.3|13794.3|13803.8|13791.8|1
1641494760000|2022-01-06 18:46:00|13802.7|13790.7|13807.4|13795.4|13807.5|13795.5|13802.7|13790.7|16
1641494770000|2022-01-06 18:46:10|13806.3|13794.3|13807.5|13795.5|13807.5|13795.5|13806.3|13794.3|5
1641494780000|2022-01-06 18:46:20|13810|13798|13810.2|13798.2|13810.2|13798.2|13810|13798|2
1641494790000|2022-01-06 18:46:30|13809.5|13797.5|13809.7|13797.7|13809.7|13797.7|13808.4|13796.4|8
1641494800000|2022-01-06 18:46:40|13809.9|13797.9|13812|13800|13812|13800|13809.9|13797.9|6
1641494810000|2022-01-06 18:46:50|13810.9|13798.9|13810.9|13798.9|13810.9|13798.9|13810.9|13798.9|3
1641494820000|2022-01-06 18:47:00|13812.2|13800.2|13810.9|13798.9|13812.2|13800.2|13810.9|13798.9|6
1641494830000|2022-01-06 18:47:10|13811.1|13799.1|13812.2|13800.2|13813.3|13801.3|13810.9|13798.9|6
1641494840000|2022-01-06 18:47:20|13812.4|13800.4|13809.7|13797.7|13812.4|13800.4|13809.7|13797.7|12
1641494850000|2022-01-06 18:47:30|13810.9|13798.9|13814.5|13802.5|13814.5|13802.5|13810.9|13798.9|2
1641494860000|2022-01-06 18:47:40|13813.1|13801.1|13812|13800|13813.3|13801.3|13812|13800|10
1641494870000|2022-01-06 18:47:50|13806.9|13794.9|13803.4|13791.4|13806.9|13794.9|13802.4|13790.4|7
1641494880000|2022-01-06 18:48:00|13804.5|13792.5|13802.2|13790.2|13804.5|13792.5|13800.9|13788.9|13
1641494890000|2022-01-06 18:48:10|13804.7|13792.7|13804.9|13792.9|13804.9|13792.9|13804.7|13792.7|12
1641494900000|2022-01-06 18:48:20|13804.7|13792.7|13807.2|13795.2|13807.2|13795.2|13804.7|13792.7|3
1641494910000|2022-01-06 18:48:30|13807.4|13795.4|13806|13794|13807.4|13795.4|13804.9|13792.9|16
1641494920000|2022-01-06 18:48:40|13807.4|13795.4|13805|13793|13807.4|13795.4|13804.9|13792.9|7
1641494930000|2022-01-06 18:48:50|13803.9|13791.9|13803.8|13791.8|13807.4|13795.4|13803.8|13791.8|8
1641494940000|2022-01-06 18:49:00|13805|13793|13804|13792|13805.2|13793.2|13802.7|13790.7|13
1641494950000|2022-01-06 18:49:10|13805|13793|13804|13792|13805.2|13793.2|13804|13792|3
1641494960000|2022-01-06 18:49:20|13805.2|13793.2|13805.2|13793.2|13806.5|13794.5|13805.2|13793.2|9
1641494970000|2022-01-06 18:49:30|13806.5|13794.5|13807.7|13795.7|13807.7|13795.7|13806.3|13794.3|6
1641494980000|2022-01-06 18:49:40|13807.5|13795.5|13807.7|13795.7|13807.7|13795.7|13807.5|13795.5|14
1641494990000|2022-01-06 18:49:50|13807.5|13795.5|13807.5|13795.5|13807.7|13795.7|13806.5|13794.5|5
1641495000000|2022-01-06 18:50:00|13807.7|13795.7|13807.5|13795.5|13807.7|13795.7|13806.5|13794.5|10
1641495010000|2022-01-06 18:50:10|13806.5|13794.5|13806.5|13794.5|13807.7|13795.7|13806.5|13794.5|0
1641495020000|2022-01-06 18:50:20|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|13806.5|13794.5|11
1641495030000|2022-01-06 18:50:30|13806.5|13794.5|13805.2|13793.2|13806.5|13794.5|13805.2|13793.2|12
1641495040000|2022-01-06 18:50:40|13805|13793|13802.5|13790.5|13805|13793|13802.5|13790.5|2
1641495050000|2022-01-06 18:50:50|13803.8|13791.8|13804.9|13792.9|13804.9|13792.9|13802.5|13790.5|5
1641495060000|2022-01-06 18:51:00|13804.7|13792.7|13801.1|13789.1|13804.9|13792.9|13801.1|13789.1|12
1641495070000|2022-01-06 18:51:10|13802.2|13790.2|13802.4|13790.4|13802.4|13790.4|13802.2|13790.2|0
1641495080000|2022-01-06 18:51:20|||||||||1
1641495090000|2022-01-06 18:51:30|13803.6|13791.6|13804.9|13792.9|13804.9|13792.9|13803.6|13791.6|9
1641495100000|2022-01-06 18:51:40|13804.7|13792.7|13804.7|13792.7|13804.9|13792.9|13804.7|13792.7|2
1641495110000|2022-01-06 18:51:50|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|6
1641495120000|2022-01-06 18:52:00|13804.7|13792.7|13804.6|13792.6|13804.7|13792.7|13804.6|13792.6|3
1641495130000|2022-01-06 18:52:10|13803.3|13791.3|13804.6|13792.6|13804.6|13792.6|13802.2|13790.2|10
1641495140000|2022-01-06 18:52:20|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|4
1641495150000|2022-01-06 18:52:30|13807.4|13795.4|13807.1|13795.1|13807.4|13795.4|13807.1|13795.1|10
1641495160000|2022-01-06 18:52:40|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13806|13794|6
1641495170000|2022-01-06 18:52:50|13807.4|13795.4|13807.2|13795.2|13808.5|13796.5|13807.2|13795.2|21
1641495180000|2022-01-06 18:53:00|13807.1|13795.1|13807.2|13795.2|13807.2|13795.2|13807.1|13795.1|2
1641495190000|2022-01-06 18:53:10|||||||||1
1641495200000|2022-01-06 18:53:20|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|11
1641495210000|2022-01-06 18:53:30|13808.5|13796.5|13809.6|13797.6|13809.9|13797.9|13808.5|13796.5|11
1641495220000|2022-01-06 18:53:40|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13807.4|13795.4|1
1641495230000|2022-01-06 18:53:50|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13807.1|13795.1|16
1641495240000|2022-01-06 18:54:00|13809.4|13797.4|13809.2|13797.2|13809.4|13797.4|13808.2|13796.2|2
1641495260000|2022-01-06 18:54:20|13809.6|13797.6|13809.4|13797.4|13809.6|13797.6|13809.4|13797.4|2
1641495270000|2022-01-06 18:54:30|13809.6|13797.6|13809.4|13797.4|13809.6|13797.6|13809.4|13797.4|1
1641495280000|2022-01-06 18:54:40|13809.6|13797.6|13809.2|13797.2|13809.6|13797.6|13809.2|13797.2|4
1641495290000|2022-01-06 18:54:50|13808.2|13796.2|13809.2|13797.2|13809.2|13797.2|13808.2|13796.2|2
1641495300000|2022-01-06 18:55:00|13808.2|13796.2|13806.9|13794.9|13808.2|13796.2|13806.9|13794.9|5
1641495310000|2022-01-06 18:55:10|13807.1|13795.1|13809.2|13797.2|13809.2|13797.2|13806.9|13794.9|2
1641495320000|2022-01-06 18:55:20|13808.2|13796.2|13809.2|13797.2|13809.2|13797.2|13808|13796|2
1641495330000|2022-01-06 18:55:30|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|3
1641495340000|2022-01-06 18:55:40|13806.9|13794.9|13806.9|13794.9|13806.9|13794.9|13806.9|13794.9|16
1641495350000|2022-01-06 18:55:50|13806.8|13794.8|13806.9|13794.9|13806.9|13794.9|13806.8|13794.8|2
1641495360000|2022-01-06 18:56:00|13808.2|13796.2|13806.9|13794.9|13808.2|13796.2|13806.9|13794.9|3
1641495370000|2022-01-06 18:56:10|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|4
1641495380000|2022-01-06 18:56:20|13806.9|13794.9|13805.7|13793.7|13806.9|13794.9|13805.7|13793.7|2
1641495390000|2022-01-06 18:56:30|13804.6|13792.6|13804.6|13792.6|13805.7|13793.7|13804.6|13792.6|0
1641495400000|2022-01-06 18:56:40|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|4
1641495410000|2022-01-06 18:56:50|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|8
1641495420000|2022-01-06 18:57:00|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|12
1641495430000|2022-01-06 18:57:10|13808.3|13796.3|13809.6|13797.6|13809.6|13797.6|13808.3|13796.3|9
1641495440000|2022-01-06 18:57:20|13810.7|13798.7|13811.9|13799.9|13812.1|13800.1|13810.7|13798.7|5
1641495450000|2022-01-06 18:57:30|13812.1|13800.1|13816.4|13804.4|13816.4|13804.4|13812.1|13800.1|45
1641495460000|2022-01-06 18:57:40|13816.6|13804.6|13814.1|13802.1|13816.6|13804.6|13814.1|13802.1|11
1641495470000|2022-01-06 18:57:50|13813.9|13801.9|13812.8|13800.8|13813.9|13801.9|13812.8|13800.8|3
1641495480000|2022-01-06 18:58:00|13811.8|13799.8|13811.8|13799.8|13813.9|13801.9|13811.8|13799.8|3
1641495490000|2022-01-06 18:58:10|13811.6|13799.6|13806.6|13794.6|13811.6|13799.6|13806.6|13794.6|23
1641495500000|2022-01-06 18:58:20|13807.9|13795.9|13801.6|13789.6|13809.1|13797.1|13801.4|13789.4|40
1641495510000|2022-01-06 18:58:30|13801.4|13789.4|13803.9|13791.9|13803.9|13791.9|13801.4|13789.4|28
1641495520000|2022-01-06 18:58:40|13806.4|13794.4|13805.2|13793.2|13806.4|13794.4|13803.9|13791.9|58
1641495530000|2022-01-06 18:58:50|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|13803.9|13791.9|30
1641495540000|2022-01-06 18:59:00|13807.7|13795.7|13808.2|13796.2|13811.4|13799.4|13807.7|13795.7|33
1641495550000|2022-01-06 18:59:10|13807.1|13795.1|13806.8|13794.8|13809.3|13797.3|13804.4|13792.4|32
1641495560000|2022-01-06 18:59:20|||||||||43
1641495570000|2022-01-06 18:59:30|13808.9|13796.9|13807.1|13795.1|13811.8|13799.8|13804.3|13792.3|195
1641495580000|2022-01-06 18:59:40|13808.2|13796.2|13812.1|13800.1|13812.1|13800.1|13807.1|13795.1|185
1641495590000|2022-01-06 18:59:50|13809.6|13797.6|13809.6|13797.6|13812.1|13800.1|13807.3|13795.3|191
1641495600000|2022-01-06 19:00:00|13808.5|13796.5|13800.1|13788.1|13809.6|13797.6|13800.1|13788.1|57
1641495610000|2022-01-06 19:00:10|13800.3|13788.3|13802.4|13790.4|13802.4|13790.4|13799.9|13787.9|63
1641495620000|2022-01-06 19:00:20|13802.6|13790.6|13804.9|13792.9|13805.1|13793.1|13802.6|13790.6|9
1641495630000|2022-01-06 19:00:30|13805.1|13793.1|13802.4|13790.4|13805.1|13793.1|13802.4|13790.4|11
1641495640000|2022-01-06 19:00:40|13802.6|13790.6|13802.4|13790.4|13802.6|13790.6|13802.4|13790.4|11
1641495650000|2022-01-06 19:00:50|13802.3|13790.3|13802.1|13790.1|13802.3|13790.3|13802.1|13790.1|8
1641495660000|2022-01-06 19:01:00|13802.3|13790.3|13804.6|13792.6|13804.6|13792.6|13802.3|13790.3|24
1641495670000|2022-01-06 19:01:10|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|32
1641495680000|2022-01-06 19:01:20|13803.4|13791.4|13802|13790|13803.4|13791.4|13801.8|13789.8|45
1641495690000|2022-01-06 19:01:30|13801.8|13789.8|13802.3|13790.3|13802.3|13790.3|13801.8|13789.8|8
1641495700000|2022-01-06 19:01:40|13803.5|13791.5|13804.8|13792.8|13805.9|13793.9|13803.5|13791.5|4
1641495710000|2022-01-06 19:01:50|13804.6|13792.6|13807|13795|13807|13795|13804.6|13792.6|5
1641495720000|2022-01-06 19:02:00|||||||||1
1641495730000|2022-01-06 19:02:10|13806.8|13794.8|13807|13795|13807|13795|13806.8|13794.8|10
1641495740000|2022-01-06 19:02:20|||||||||1
1641495750000|2022-01-06 19:02:30|||||||||29
1641495760000|2022-01-06 19:02:40|||||||||4
1641495770000|2022-01-06 19:02:50|||||||||2
1641495780000|2022-01-06 19:03:00|||||||||2
1641495790000|2022-01-06 19:03:10|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|0
1641495800000|2022-01-06 19:03:20|||||||||10
1641495810000|2022-01-06 19:03:30|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|1
1641495820000|2022-01-06 19:03:40|13807|13795|13807|13795|13807|13795|13807|13795|8
1641495830000|2022-01-06 19:03:50|13807.1|13795.1|13808.5|13796.5|13808.5|13796.5|13807.1|13795.1|10
1641495840000|2022-01-06 19:04:00|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|2
1641495850000|2022-01-06 19:04:10|||||||||6
1641495870000|2022-01-06 19:04:30|||||||||10
1641495880000|2022-01-06 19:04:40|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|5
1641495890000|2022-01-06 19:04:50|13809.8|13797.8|13810.3|13798.3|13812.3|13800.3|13809.8|13797.8|15
1641565800000|2022-01-07 14:30:00|13816.8|13804.8|13826.8|13814.8|13836|13821.6|13816.8|13804.8|97
1641565810000|2022-01-07 14:30:10|13824.3|13812.3|13823.2|13811.2|13827.9|13815.9|13822|13810|33
1641565820000|2022-01-07 14:30:20|13822.2|13810.2|13823.2|13811.2|13823.2|13811.2|13820.4|13808.4|27
1641565830000|2022-01-07 14:30:30|13824.5|13812.5|13824.3|13812.3|13828.2|13816.2|13824.3|13812.3|28
1641565840000|2022-01-07 14:30:40|13826.5|13814.5|13825.4|13813.4|13826.8|13814.8|13824.1|13812.1|16
1641565850000|2022-01-07 14:30:50|13825.2|13813.2|13830|13818|13830.2|13818.2|13825.2|13813.2|22
1641565860000|2022-01-07 14:31:00|13830.2|13818.2|13838.2|13826.2|13840.7|13828.7|13830|13818|82
1641565870000|2022-01-07 14:31:10|13838|13826|13835.2|13823.2|13840.5|13828.5|13833.4|13821.4|32
1641565880000|2022-01-07 14:31:20|13832.9|13820.9|13823|13811|13832.9|13820.9|13823|13811|36
1641565890000|2022-01-07 14:31:30|13824.3|13812.3|13825.4|13813.4|13825.5|13813.5|13822.9|13810.9|14
1641565900000|2022-01-07 14:31:40|13825.5|13813.5|13826.4|13814.4|13827.9|13815.9|13822.9|13810.9|49
1641565910000|2022-01-07 14:31:50|13826.6|13814.6|13827.7|13815.7|13827.7|13815.7|13825.4|13813.4|11
1641565920000|2022-01-07 14:32:00|13825.4|13813.4|13827.9|13815.9|13830.4|13818.4|13825.4|13813.4|31
1641565930000|2022-01-07 14:32:10|13825.4|13813.4|13819.1|13807.1|13825.4|13813.4|13819.1|13807.1|19
1641565940000|2022-01-07 14:32:20|13818|13806|13817.9|13805.9|13818.1|13806.1|13816.4|13804.4|5
1641565950000|2022-01-07 14:32:30|13817.7|13805.7|13816.8|13804.8|13820.2|13808.2|13813.9|13801.9|33
1641565960000|2022-01-07 14:32:40|13817|13805|13816.6|13804.6|13817|13805|13815.4|13803.4|10
1641565970000|2022-01-07 14:32:50|13816.4|13804.4|13814.3|13802.3|13816.4|13804.4|13814.3|13802.3|7
1641565980000|2022-01-07 14:33:00|13813.9|13801.9|13809.3|13797.3|13814.3|13802.3|13809.3|13797.3|38
1641565990000|2022-01-07 14:33:10|13809.1|13797.1|13810.4|13798.4|13814.1|13802.1|13808.1|13796.1|21
1641566000000|2022-01-07 14:33:20|13807.9|13795.9|13811.4|13799.4|13811.6|13799.6|13807.7|13795.7|18
1641566010000|2022-01-07 14:33:30|13811.6|13799.6|13811.4|13799.4|13811.6|13799.6|13810.4|13798.4|0
1641566020000|2022-01-07 14:33:40|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|8
1641566030000|2022-01-07 14:33:50|13810.4|13798.4|13810.2|13798.2|13812.9|13800.9|13810.2|13798.2|19
1641566040000|2022-01-07 14:34:00|13811.3|13799.3|13812.3|13800.3|13812.3|13800.3|13810|13798|9
1641566050000|2022-01-07 14:34:10|13812.1|13800.1|13810.9|13798.9|13813.6|13801.6|13810.9|13798.9|33
1641566060000|2022-01-07 14:34:20|13810.7|13798.7|13808.4|13796.4|13810.9|13798.9|13807.3|13795.3|10
1641566070000|2022-01-07 14:34:30|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|13804.8|13792.8|29
1641566080000|2022-01-07 14:34:40|13806.3|13794.3|13812.3|13800.3|13812.3|13800.3|13806.3|13794.3|43
1641566090000|2022-01-07 14:34:50|13812.2|13800.2|13808.6|13796.6|13812.3|13800.3|13808.6|13796.6|28
1641566100000|2022-01-07 14:35:00|13809.8|13797.8|13807.3|13795.3|13809.8|13797.8|13804.8|13792.8|34
1641566110000|2022-01-07 14:35:10|13807.7|13795.7|13813.6|13801.6|13813.6|13801.6|13807.7|13795.7|24
1641566120000|2022-01-07 14:35:20|13817.3|13805.3|13819.8|13807.8|13819.8|13807.8|13816.1|13804.1|21
1641566130000|2022-01-07 14:35:30|13819.7|13807.7|13819.8|13807.8|13821.1|13809.1|13819.7|13807.7|12
1641566140000|2022-01-07 14:35:40|13820|13808|13818.6|13806.6|13822.2|13810.2|13817.3|13805.3|10
1641566150000|2022-01-07 14:35:50|13817.3|13805.3|13818.6|13806.6|13819.8|13807.8|13817.3|13805.3|18
1641566160000|2022-01-07 14:36:00|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|5
1641566170000|2022-01-07 14:36:10|13817.2|13805.2|13814.8|13802.8|13817.2|13805.2|13814.8|13802.8|29
1641566180000|2022-01-07 14:36:20|13815.9|13803.9|13815.9|13803.9|13817|13805|13815.9|13803.9|4
1641566190000|2022-01-07 14:36:30|13814.8|13802.8|13818.2|13806.2|13818.2|13806.2|13814.8|13802.8|44
1641566200000|2022-01-07 14:36:40|13815.9|13803.9|13815.7|13803.7|13815.9|13803.9|13814.8|13802.8|7
1641566210000|2022-01-07 14:36:50|13815.9|13803.9|13815.6|13803.6|13818.1|13806.1|13815.6|13803.6|13
1641566220000|2022-01-07 14:37:00|13815.7|13803.7|13804.5|13792.5|13815.7|13803.7|13804.5|13792.5|14
1641566230000|2022-01-07 14:37:10|13805.7|13793.7|13805.7|13793.7|13806.8|13794.8|13804.5|13792.5|11
1641566240000|2022-01-07 14:37:20|13807|13795|13802|13790|13807|13795|13802|13790|15
1641566250000|2022-01-07 14:37:30|13803.4|13791.4|13803.4|13791.4|13803.4|13791.4|13803.4|13791.4|29
1641566260000|2022-01-07 14:37:40|13804.5|13792.5|13802|13790|13807|13795|13802|13790|24
1641566270000|2022-01-07 14:37:50|13801.8|13789.8|13801.6|13789.6|13802|13790|13801.6|13789.6|27
1641566280000|2022-01-07 14:38:00|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|13797|13785|22
1641566290000|2022-01-07 14:38:10|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|10
1641566300000|2022-01-07 14:38:20|13801.8|13789.8|13804.3|13792.3|13806.6|13794.6|13801.8|13789.8|17
1641566310000|2022-01-07 14:38:30|13801.8|13789.8|13799.3|13787.3|13801.8|13789.8|13794.7|13782.7|32
1641566320000|2022-01-07 14:38:40|13797|13785|13796.8|13784.8|13799.5|13787.5|13796.8|13784.8|29
1641566330000|2022-01-07 14:38:50|13797|13785|13794.5|13782.5|13797|13785|13794.3|13782.3|12
1641566340000|2022-01-07 14:39:00|13794.9|13782.9|13797.4|13785.4|13797.4|13785.4|13794.9|13782.9|21
1641566350000|2022-01-07 14:39:10|13795|13783|13790.2|13778.2|13795.2|13783.2|13790.2|13778.2|40
1641566360000|2022-01-07 14:39:20|13792.7|13780.7|13795.2|13783.2|13797.4|13785.4|13792.5|13780.5|37
1641566370000|2022-01-07 14:39:30|13796.3|13784.3|13794.2|13782.2|13796.3|13784.3|13790.6|13778.6|56
1641566380000|2022-01-07 14:39:40|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13791.8|13779.8|21
1641566390000|2022-01-07 14:39:50|13793.6|13781.6|13795.8|13783.8|13795.8|13783.8|13793.6|13781.6|7
1641566400000|2022-01-07 14:40:00|13794.7|13782.7|13792.2|13780.2|13796|13784|13792.2|13780.2|32
1641566410000|2022-01-07 14:40:10|13793.3|13781.3|13794.7|13782.7|13794.7|13782.7|13793.3|13781.3|10
1641566420000|2022-01-07 14:40:20|13793.5|13781.5|13791.1|13779.1|13793.6|13781.6|13788.8|13776.8|23
1641566430000|2022-01-07 14:40:30|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|32
1641566440000|2022-01-07 14:40:40|13789|13777|13788.6|13776.6|13789|13777|13788.6|13776.6|8
1641566450000|2022-01-07 14:40:50|13786.3|13774.3|13786.1|13774.1|13786.3|13774.3|13783.8|13771.8|18
1641566460000|2022-01-07 14:41:00|13787.4|13775.4|13786.5|13774.5|13787.4|13775.4|13786.3|13774.3|22
1641566470000|2022-01-07 14:41:10|13788.7|13776.7|13788.8|13776.8|13790.1|13778.1|13788.7|13776.7|24
1641566480000|2022-01-07 14:41:20|13790.1|13778.1|13788.8|13776.8|13790.1|13778.1|13788.8|13776.8|2
1641566490000|2022-01-07 14:41:30|||||||||12
1641566500000|2022-01-07 14:41:40|13788.7|13776.7|13788.8|13776.8|13788.8|13776.8|13788.7|13776.7|5
1641566510000|2022-01-07 14:41:50|13790.3|13778.3|13786.7|13774.7|13791.3|13779.3|13786.7|13774.7|14
1641566520000|2022-01-07 14:42:00|13786.9|13774.9|13788|13776|13789|13777|13786.9|13774.9|14
1641566530000|2022-01-07 14:42:10|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13781.9|13769.9|37
1641566540000|2022-01-07 14:42:20|13785.6|13773.6|13785.8|13773.8|13785.8|13773.8|13785.6|13773.6|5
1641566550000|2022-01-07 14:42:30|13784.4|13772.4|13781.9|13769.9|13784.4|13772.4|13781.7|13769.7|16
1641566560000|2022-01-07 14:42:40|13784|13772|13780.5|13768.5|13784.2|13772.2|13780.5|13768.5|30
1641566570000|2022-01-07 14:42:50|13781.7|13769.7|13781.9|13769.9|13781.9|13769.9|13779.2|13767.2|19
1641566580000|2022-01-07 14:43:00|13781.7|13769.7|13780.5|13768.5|13781.7|13769.7|13779.2|13767.2|27
1641566590000|2022-01-07 14:43:10|13781.7|13769.7|13779.2|13767.2|13781.7|13769.7|13779.2|13767.2|18
1641566600000|2022-01-07 14:43:20|13781.7|13769.7|13779.2|13767.2|13781.7|13769.7|13779.2|13767.2|35
1641566610000|2022-01-07 14:43:30|13779.4|13767.4|13781.7|13769.7|13786.3|13774.3|13779.4|13767.4|62
1641566620000|2022-01-07 14:43:40|13784|13772|13791.2|13779.2|13791.2|13779.2|13783.8|13771.8|29
1641566630000|2022-01-07 14:43:50|13791|13779|13790.1|13778.1|13793.7|13781.7|13788.8|13776.8|33
1641566640000|2022-01-07 14:44:00|13788.8|13776.8|13786.3|13774.3|13788.8|13776.8|13786.3|13774.3|23
1641566650000|2022-01-07 14:44:10|13786.4|13774.4|13786.2|13774.2|13786.4|13774.4|13786.2|13774.2|6
1641566660000|2022-01-07 14:44:20|13786.4|13774.4|13782.8|13770.8|13786.4|13774.4|13782.8|13770.8|8
1641566670000|2022-01-07 14:44:30|13783|13771|13784.4|13772.4|13785.5|13773.5|13783|13771|36
1641566680000|2022-01-07 14:44:40|13784.6|13772.6|13793|13781|13794|13782|13784.6|13772.6|19
1641566690000|2022-01-07 14:44:50|13791.7|13779.7|13789.6|13777.6|13791.9|13779.9|13789.6|13777.6|15
1641566700000|2022-01-07 14:45:00|13789.4|13777.4|13789.2|13777.2|13789.4|13777.4|13787.1|13775.1|20
1641566710000|2022-01-07 14:45:10|13790.5|13778.5|13786.9|13774.9|13791.7|13779.7|13786.9|13774.9|18
1641566720000|2022-01-07 14:45:20|13787.1|13775.1|13790.7|13778.7|13790.7|13778.7|13787.1|13775.1|13
1641566730000|2022-01-07 14:45:30|13791.7|13779.7|13794.2|13782.2|13794.2|13782.2|13791.7|13779.7|10
1641566740000|2022-01-07 14:45:40|||||||||5
1641566750000|2022-01-07 14:45:50|13794.6|13782.6|13794.4|13782.4|13794.6|13782.6|13794.4|13782.4|8
1641566760000|2022-01-07 14:46:00|13795.5|13783.5|13796.7|13784.7|13796.7|13784.7|13795.5|13783.5|11
1641566770000|2022-01-07 14:46:10|||||||||6
1641566780000|2022-01-07 14:46:20|13799.2|13787.2|13799|13787|13799.2|13787.2|13799|13787|14
1641566800000|2022-01-07 14:46:40|13796.9|13784.9|13796.5|13784.5|13799.2|13787.2|13796.5|13784.5|23
1641566810000|2022-01-07 14:46:50|13796.7|13784.7|13796.5|13784.5|13797.8|13785.8|13796.5|13784.5|13
1641566820000|2022-01-07 14:47:00|13796.4|13784.4|13792.8|13780.8|13796.4|13784.4|13792.8|13780.8|9
1641566830000|2022-01-07 14:47:10|13794.1|13782.1|13793|13781|13794.1|13782.1|13793|13781|11
1641566840000|2022-01-07 14:47:20|13794.2|13782.2|13791.7|13779.7|13794.2|13782.2|13791.7|13779.7|5
1641566850000|2022-01-07 14:47:30|13791.6|13779.6|13791.6|13779.6|13791.7|13779.7|13791.6|13779.6|3
1641566860000|2022-01-07 14:47:40|13791.9|13779.9|13793.9|13781.9|13794.2|13782.2|13791.9|13779.9|13
1641566870000|2022-01-07 14:47:50|13791.6|13779.6|13791.6|13779.6|13791.7|13779.7|13791.6|13779.6|4
1641566880000|2022-01-07 14:48:00|13791.7|13779.7|13793.9|13781.9|13793.9|13781.9|13791.6|13779.6|11
1641566890000|2022-01-07 14:48:10|||||||||1
1641566900000|2022-01-07 14:48:20|13794.1|13782.1|13791.7|13779.7|13794.1|13782.1|13791.6|13779.6|6
1641566910000|2022-01-07 14:48:30|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|4
1641566920000|2022-01-07 14:48:40|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|30
1641566930000|2022-01-07 14:48:50|||||||||6
1641566940000|2022-01-07 14:49:00|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|3
1641566950000|2022-01-07 14:49:10|13789.2|13777.2|13794.1|13782.1|13794.1|13782.1|13789.2|13777.2|25
1641566960000|2022-01-07 14:49:20|13794.2|13782.2|13796.6|13784.6|13797.8|13785.8|13794.2|13782.2|9
1641566970000|2022-01-07 14:49:30|13794.2|13782.2|13794.1|13782.1|13794.2|13782.2|13794.1|13782.1|12
1641566980000|2022-01-07 14:49:40|13795.1|13783.1|13796.7|13784.7|13796.7|13784.7|13795.1|13783.1|8
1641566990000|2022-01-07 14:49:50|13797.8|13785.8|13799.2|13787.2|13800.5|13788.5|13796.7|13784.7|13
1641567000000|2022-01-07 14:50:00|13800.5|13788.5|13801.8|13789.8|13801.8|13789.8|13799.3|13787.3|7
1641567010000|2022-01-07 14:50:10|13803|13791|13804.3|13792.3|13804.3|13792.3|13803|13791|28
1641567020000|2022-01-07 14:50:20|13804.1|13792.1|13802.8|13790.8|13804.1|13792.1|13801.8|13789.8|30
1641567030000|2022-01-07 14:50:30|13801.8|13789.8|13799.1|13787.1|13801.8|13789.8|13799.1|13787.1|12
1641567040000|2022-01-07 14:50:40|||||||||4
1641567050000|2022-01-07 14:50:50|||||||||3
1641567060000|2022-01-07 14:51:00|13801.4|13789.4|13805.3|13793.3|13805.3|13793.3|13801.4|13789.4|13
1641567070000|2022-01-07 14:51:10|13806.4|13794.4|13806.6|13794.6|13806.6|13794.6|13806.4|13794.4|0
1641567080000|2022-01-07 14:51:20|13805.3|13793.3|13801.8|13789.8|13805.3|13793.3|13801.8|13789.8|24
1641567090000|2022-01-07 14:51:30|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|4
1641567100000|2022-01-07 14:51:40|13801.4|13789.4|13803.9|13791.9|13803.9|13791.9|13801.4|13789.4|18
1641567110000|2022-01-07 14:51:50|||||||||2
1641567120000|2022-01-07 14:52:00|13806|13794|13810.1|13798.1|13811.2|13799.2|13806|13794|34
1641567130000|2022-01-07 14:52:10|13810|13798|13815.9|13803.9|13818.2|13806.2|13810|13798|53
1641567140000|2022-01-07 14:52:20|13816|13804|13817.1|13805.1|13817.1|13805.1|13816|13804|17
1641567150000|2022-01-07 14:52:30|13817.3|13805.3|13821|13809|13821|13809|13817.3|13805.3|9
1641567160000|2022-01-07 14:52:40|13823.2|13811.2|13820.7|13808.7|13823.2|13811.2|13820.7|13808.7|29
1641567170000|2022-01-07 14:52:50|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|16
1641567180000|2022-01-07 14:53:00|||||||||1
1641567190000|2022-01-07 14:53:10|13818.5|13806.5|13818.4|13806.4|13818.5|13806.5|13818.2|13806.2|5
1641567200000|2022-01-07 14:53:20|||||||||4
1641567210000|2022-01-07 14:53:30|13818.5|13806.5|13821.2|13809.2|13821.2|13809.2|13818.5|13806.5|16
1641567220000|2022-01-07 14:53:40|13821|13809|13818.5|13806.5|13821.2|13809.2|13818.5|13806.5|11
1641567230000|2022-01-07 14:53:50|13818.2|13806.2|13822.3|13810.3|13822.3|13810.3|13818.2|13806.2|17
1641567240000|2022-01-07 14:54:00|13822.5|13810.5|13821|13809|13823.5|13811.5|13821|13809|22
1641567250000|2022-01-07 14:54:10|13819.8|13807.8|13818.5|13806.5|13820.9|13808.9|13818.5|13806.5|18
1641567270000|2022-01-07 14:54:30|13817.1|13805.1|13814.8|13802.8|13817.1|13805.1|13814.8|13802.8|8
1641567280000|2022-01-07 14:54:40|13814.6|13802.6|13813.4|13801.4|13814.6|13802.6|13811|13799|9
1641567290000|2022-01-07 14:54:50|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|4
1641567300000|2022-01-07 14:55:00|13813.4|13801.4|13810.9|13798.9|13813.4|13801.4|13810.9|13798.9|8
1641567310000|2022-01-07 14:55:10|||||||||1
1641567320000|2022-01-07 14:55:20|||||||||1
1641567330000|2022-01-07 14:55:30|13811.1|13799.1|13813.4|13801.4|13813.4|13801.4|13811.1|13799.1|5
1641567340000|2022-01-07 14:55:40|13813.6|13801.6|13815.9|13803.9|13815.9|13803.9|13813.4|13801.4|13
1641567350000|2022-01-07 14:55:50|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|5
1641567360000|2022-01-07 14:56:00|13814.8|13802.8|13814.6|13802.6|13816.1|13804.1|13814.6|13802.6|9
1641567370000|2022-01-07 14:56:10|13814.8|13802.8|13808.4|13796.4|13814.8|13802.8|13808.4|13796.4|13
1641567380000|2022-01-07 14:56:20|13808.2|13796.2|13805.9|13793.9|13808.2|13796.2|13805.9|13793.9|5
1641567390000|2022-01-07 14:56:30|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13803.6|13791.6|38
1641567400000|2022-01-07 14:56:40|13806.2|13794.2|13804.8|13792.8|13806.2|13794.2|13804.8|13792.8|15
1641567410000|2022-01-07 14:56:50|13804.6|13792.6|13804.8|13792.8|13805.9|13793.9|13804.6|13792.6|23
1641567420000|2022-01-07 14:57:00|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|13804.8|13792.8|6
1641567430000|2022-01-07 14:57:10|||||||||4
1641567440000|2022-01-07 14:57:20|13803.7|13791.7|13803.4|13791.4|13803.7|13791.7|13803.4|13791.4|4
1641567450000|2022-01-07 14:57:30|||||||||2
1641567460000|2022-01-07 14:57:40|13803.6|13791.6|13803.4|13791.4|13803.6|13791.6|13803.4|13791.4|2
1641567470000|2022-01-07 14:57:50|13803.6|13791.6|13805.7|13793.7|13805.7|13793.7|13803.6|13791.6|33
1641567480000|2022-01-07 14:58:00|13808|13796|13809.5|13797.5|13810.7|13798.7|13808|13796|18
1641567490000|2022-01-07 14:58:10|13810.5|13798.5|13813.4|13801.4|13813.4|13801.4|13810.5|13798.5|13
1641567500000|2022-01-07 14:58:20|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|4
1641567510000|2022-01-07 14:58:30|13813.6|13801.6|13813.4|13801.4|13813.6|13801.6|13813.4|13801.4|1
1641567520000|2022-01-07 14:58:40|13812.3|13800.3|13813.4|13801.4|13813.6|13801.6|13812.1|13800.1|11
1641567530000|2022-01-07 14:58:50|13813.6|13801.6|13808.6|13796.6|13813.6|13801.6|13808.6|13796.6|14
1641567540000|2022-01-07 14:59:00|13806.1|13794.1|13803.2|13791.2|13806.1|13794.1|13803.2|13791.2|8
1641567550000|2022-01-07 14:59:10|13802.1|13790.1|13801.1|13789.1|13802.1|13790.1|13801.1|13789.1|2
1641567560000|2022-01-07 14:59:20|||||||||2
1641567570000|2022-01-07 14:59:30|13803.6|13791.6|13809.8|13797.8|13809.8|13797.8|13803.6|13791.6|25
1641567580000|2022-01-07 14:59:40|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|3
1641567590000|2022-01-07 14:59:50|13808.6|13796.6|13808.2|13796.2|13808.6|13796.6|13807.1|13795.1|7
1641567600000|2022-01-07 15:00:00|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|14
1641567610000|2022-01-07 15:00:10|||||||||10
1641567620000|2022-01-07 15:00:20|||||||||5
1641567630000|2022-01-07 15:00:30|||||||||2
1641567650000|2022-01-07 15:00:50|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13
1641567660000|2022-01-07 15:01:00|13812.9|13800.9|13812.9|13800.9|13815.4|13803.4|13812.9|13800.9|19
1641567670000|2022-01-07 15:01:10|13812.7|13800.7|13810.4|13798.4|13812.7|13800.7|13810.4|13798.4|3
1641567680000|2022-01-07 15:01:20|13809.1|13797.1|13809.1|13797.1|13809.1|13797.1|13809.1|13797.1|3
1641567690000|2022-01-07 15:01:30|13810.2|13798.2|13805.4|13793.4|13810.4|13798.4|13805.4|13793.4|15
1641567700000|2022-01-07 15:01:40|||||||||3
1641567710000|2022-01-07 15:01:50|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|5
1641567720000|2022-01-07 15:02:00|13802.9|13790.9|13800.2|13788.2|13802.9|13790.9|13800.2|13788.2|5
1641567730000|2022-01-07 15:02:10|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|41
1641567740000|2022-01-07 15:02:20|13795.2|13783.2|13795.2|13783.2|13795.4|13783.4|13792.9|13780.9|8
1641567750000|2022-01-07 15:02:30|||||||||1
1641567760000|2022-01-07 15:02:40|||||||||1
1641567780000|2022-01-07 15:03:00|13792.7|13780.7|13792.7|13780.7|13792.9|13780.9|13790.4|13778.4|13
1641567790000|2022-01-07 15:03:10|13790.2|13778.2|13792.7|13780.7|13792.7|13780.7|13790.2|13778.2|12
1641567800000|2022-01-07 15:03:20|13795.4|13783.4|13797.7|13785.7|13797.7|13785.7|13795.4|13783.4|13
1641567810000|2022-01-07 15:03:30|13800.2|13788.2|13800.4|13788.4|13800.4|13788.4|13800.2|13788.2|5
1641567820000|2022-01-07 15:03:40|13802.9|13790.9|13802.7|13790.7|13802.9|13790.9|13799.1|13787.1|37
1641567830000|2022-01-07 15:03:50|13800.6|13788.6|13801.6|13789.6|13802.7|13790.7|13800.2|13788.2|9
1641567840000|2022-01-07 15:04:00|13802.7|13790.7|13802.9|13790.9|13802.9|13790.9|13802.7|13790.7|1
1641567850000|2022-01-07 15:04:10|||||||||6
1641567860000|2022-01-07 15:04:20|13803.9|13791.9|13805|13793|13805|13793|13802.9|13790.9|8
1641567870000|2022-01-07 15:04:30|||||||||1
1641567880000|2022-01-07 15:04:40|13804.8|13792.8|13801.3|13789.3|13804.8|13792.8|13801.3|13789.3|8
1641567890000|2022-01-07 15:04:50|13802.3|13790.3|13802.5|13790.5|13803.8|13791.8|13802.3|13790.3|2
1641567900000|2022-01-07 15:05:00|13801.3|13789.3|13797.3|13785.3|13801.3|13789.3|13796.3|13784.3|11
1641567910000|2022-01-07 15:05:10|13795|13783|13797.5|13785.5|13797.5|13785.5|13794.8|13782.8|16
1641567920000|2022-01-07 15:05:20|13798.8|13786.8|13800|13788|13800|13788|13798.8|13786.8|11
1641567930000|2022-01-07 15:05:30|13800.2|13788.2|13800.2|13788.2|13800.4|13788.4|13800.2|13788.2|33
1641567940000|2022-01-07 15:05:40|13800|13788|13802.5|13790.5|13802.5|13790.5|13800|13788|14
1641567950000|2022-01-07 15:05:50|13801.4|13789.4|13803.8|13791.8|13805|13793|13801.3|13789.3|1
1641567960000|2022-01-07 15:06:00|13804.8|13792.8|13802.5|13790.5|13805|13793|13802.5|13790.5|7
1641567970000|2022-01-07 15:06:10|13803.6|13791.6|13802.5|13790.5|13803.6|13791.6|13802.5|13790.5|2
1641567980000|2022-01-07 15:06:20|13801.5|13789.5|13798.8|13786.8|13802.5|13790.5|13798.8|13786.8|22
1641567990000|2022-01-07 15:06:30|13799|13787|13800.2|13788.2|13800.4|13788.4|13798.8|13786.8|4
1641568000000|2022-01-07 15:06:40|13800.4|13788.4|13802.9|13790.9|13802.9|13790.9|13800.2|13788.2|5
1641568010000|2022-01-07 15:06:50|13804|13792|13804|13792|13804|13792|13804|13792|3
1641568020000|2022-01-07 15:07:00|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|5
1641568030000|2022-01-07 15:07:10|||||||||4
1641568040000|2022-01-07 15:07:20|13801.5|13789.5|13800.4|13788.4|13801.5|13789.5|13800.4|13788.4|1
1641568050000|2022-01-07 15:07:30|13802.5|13790.5|13800.4|13788.4|13802.5|13790.5|13800.4|13788.4|4
1641568060000|2022-01-07 15:07:40|||||||||3
1641568080000|2022-01-07 15:08:00|13802.5|13790.5|13800.2|13788.2|13802.5|13790.5|13800.2|13788.2|12
1641568090000|2022-01-07 15:08:10|13800.4|13788.4|13800.2|13788.2|13800.4|13788.4|13800.2|13788.2|2
1641568100000|2022-01-07 15:08:20|13800.4|13788.4|13797.7|13785.7|13800.4|13788.4|13797.7|13785.7|12
1641568110000|2022-01-07 15:08:30|13799.8|13787.8|13796.3|13784.3|13799.9|13787.9|13796.1|13784.1|26
1641568120000|2022-01-07 15:08:40|13795|13783|13794.9|13782.9|13795|13783|13794.9|13782.9|9
1641568130000|2022-01-07 15:08:50|||||||||6
1641568140000|2022-01-07 15:09:00|13797.2|13785.2|13794.7|13782.7|13797.2|13785.2|13794.5|13782.5|10
1641568150000|2022-01-07 15:09:10|||||||||3
1641568160000|2022-01-07 15:09:20|13796.6|13784.6|13796.8|13784.8|13796.8|13784.8|13796.6|13784.6|12
1641568170000|2022-01-07 15:09:30|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|15
1641568180000|2022-01-07 15:09:40|||||||||2
1641568190000|2022-01-07 15:09:50|||||||||7
1641568200000|2022-01-07 15:10:00|13799.1|13787.1|13799.3|13787.3|13799.3|13787.3|13799.1|13787.1|2
1641568210000|2022-01-07 15:10:10|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|9
1641568220000|2022-01-07 15:10:20|13801.3|13789.3|13798.9|13786.9|13801.4|13789.4|13798.9|13786.9|31
1641568230000|2022-01-07 15:10:30|||||||||3
1641568240000|2022-01-07 15:10:40|||||||||1
1641568250000|2022-01-07 15:10:50|13801.3|13789.3|13801.4|13789.4|13801.4|13789.4|13801.3|13789.3|16
1641568260000|2022-01-07 15:11:00|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|2
1641568270000|2022-01-07 15:11:10|13801.6|13789.6|13804|13792|13804|13792|13801.6|13789.6|14
1641568280000|2022-01-07 15:11:20|13806.5|13794.5|13811.5|13799.5|13812.5|13800.5|13806.5|13794.5|18
1641568290000|2022-01-07 15:11:30|13809|13797|13809|13797|13809|13797|13809|13797|15
1641568300000|2022-01-07 15:11:40|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|2
1641568310000|2022-01-07 15:11:50|13809|13797|13811.1|13799.1|13811.1|13799.1|13809|13797|7
1641568320000|2022-01-07 15:12:00|13811.3|13799.3|13811.5|13799.5|13811.5|13799.5|13811.3|13799.3|6
1641568330000|2022-01-07 15:12:10|13811.3|13799.3|13808.8|13796.8|13811.3|13799.3|13808.8|13796.8|10
1641568340000|2022-01-07 15:12:20|||||||||12
1641568350000|2022-01-07 15:12:30|||||||||2
1641568360000|2022-01-07 15:12:40|||||||||2
1641568370000|2022-01-07 15:12:50|13806.5|13794.5|13807.3|13795.3|13807.3|13795.3|13806.3|13794.3|7
1641568380000|2022-01-07 15:13:00|13805.2|13793.2|13805|13793|13806.1|13794.1|13805|13793|2
1641568390000|2022-01-07 15:13:10|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|4
1641568400000|2022-01-07 15:13:20|13804|13792|13804|13792|13804|13792|13804|13792|0
1641568410000|2022-01-07 15:13:30|13803.8|13791.8|13804|13792|13804|13792|13802.7|13790.7|2
1641568420000|2022-01-07 15:13:40|13802.9|13790.9|13803.8|13791.8|13804|13792|13802.7|13790.7|5
1641568430000|2022-01-07 15:13:50|13802.9|13790.9|13803.8|13791.8|13804|13792|13802.7|13790.7|1
1641568440000|2022-01-07 15:14:00|13804|13792|13805|13793|13805|13793|13803.8|13791.8|2
1641568450000|2022-01-07 15:14:10|13806.1|13794.1|13805|13793|13806.1|13794.1|13804|13792|2
1641568460000|2022-01-07 15:14:20|||||||||2
1641568470000|2022-01-07 15:14:30|13804.9|13792.9|13805|13793|13806.1|13794.1|13804.9|13792.9|2
1641568480000|2022-01-07 15:14:40|13804.9|13792.9|13805|13793|13806.1|13794.1|13804.9|13792.9|1
1641568490000|2022-01-07 15:14:50|13806.1|13794.1|13805|13793|13806.1|13794.1|13805|13793|1
1641568500000|2022-01-07 15:15:00|13806.1|13794.1|13805|13793|13806.1|13794.1|13805|13793|8
1641568510000|2022-01-07 15:15:10|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|11
1641568520000|2022-01-07 15:15:20|13805|13793|13811.8|13799.8|13811.8|13799.8|13804.7|13792.7|22
1641568530000|2022-01-07 15:15:30|13812.9|13800.9|13810.2|13798.2|13812.9|13800.9|13810.2|13798.2|18
1641568540000|2022-01-07 15:15:40|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|7
1641568550000|2022-01-07 15:15:50|13807.9|13795.9|13805.4|13793.4|13807.9|13795.9|13805.4|13793.4|17
1641568560000|2022-01-07 15:16:00|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|34
1641568570000|2022-01-07 15:16:10|13803.6|13791.6|13803.1|13791.1|13803.6|13791.6|13803.1|13791.1|7
1641568580000|2022-01-07 15:16:20|13802.9|13790.9|13800.7|13788.7|13802.9|13790.9|13800.7|13788.7|11
1641568590000|2022-01-07 15:16:30|||||||||1
1641568600000|2022-01-07 15:16:40|13800.8|13788.8|13802|13790|13802|13790|13800.8|13788.8|6
1641568610000|2022-01-07 15:16:50|13803.1|13791.1|13800.9|13788.9|13803.3|13791.3|13800.9|13788.9|28
1641568620000|2022-01-07 15:17:00|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|3
1641568630000|2022-01-07 15:17:10|13798.8|13786.8|13791.7|13779.7|13798.8|13786.8|13791.7|13779.7|41
1641568640000|2022-01-07 15:17:20|13791.5|13779.5|13787|13775|13791.7|13779.7|13787|13775|27
1641568650000|2022-01-07 15:17:30|13787.2|13775.2|13787.4|13775.4|13787.4|13775.4|13787.2|13775.2|5
1641568660000|2022-01-07 15:17:40|13784.9|13772.9|13786|13774|13786.2|13774.2|13784.9|13772.9|10
1641568670000|2022-01-07 15:17:50|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|10
1641568680000|2022-01-07 15:18:00|||||||||9
1641568690000|2022-01-07 15:18:10|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|2
1641568700000|2022-01-07 15:18:20|||||||||7
1641568710000|2022-01-07 15:18:30|13780.8|13768.8|13781.9|13769.9|13781.9|13769.9|13779.5|13767.5|16
1641568720000|2022-01-07 15:18:40|13783.1|13771.1|13786.7|13774.7|13786.7|13774.7|13783.1|13771.1|7
1641568730000|2022-01-07 15:18:50|13786.5|13774.5|13786.7|13774.7|13786.7|13774.7|13786.5|13774.5|0
1641568740000|2022-01-07 15:19:00|13786.9|13774.9|13790.6|13778.6|13790.6|13778.6|13786.9|13774.9|16
1641568750000|2022-01-07 15:19:10|13790.4|13778.4|13789.4|13777.4|13790.4|13778.4|13789.4|13777.4|3
1641568760000|2022-01-07 15:19:20|13788.1|13776.1|13786.9|13774.9|13788.1|13776.1|13786.9|13774.9|12
1641568770000|2022-01-07 15:19:30|13784.4|13772.4|13784.2|13772.2|13785.4|13773.4|13784.2|13772.2|8
1641568780000|2022-01-07 15:19:40|||||||||3
1641568790000|2022-01-07 15:19:50|||||||||1
1641568800000|2022-01-07 15:20:00|13784.4|13772.4|13784.2|13772.2|13784.4|13772.4|13784.2|13772.2|7
1641568810000|2022-01-07 15:20:10|||||||||2
1641568820000|2022-01-07 15:20:20|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|6
1641568830000|2022-01-07 15:20:30|13784.2|13772.2|13784.4|13772.4|13784.4|13772.4|13784.2|13772.2|1
1641568840000|2022-01-07 15:20:40|13786.3|13774.3|13786.9|13774.9|13786.9|13774.9|13786.3|13774.3|4
1641568850000|2022-01-07 15:20:50|||||||||3
1641568860000|2022-01-07 15:21:00|||||||||7
1641568870000|2022-01-07 15:21:10|13786.5|13774.5|13788.8|13776.8|13788.8|13776.8|13786.5|13774.5|25
1641568880000|2022-01-07 15:21:20|13792.6|13780.6|13791.3|13779.3|13792.6|13780.6|13791.3|13779.3|20
1641568890000|2022-01-07 15:21:30|13788.8|13776.8|13791.3|13779.3|13791.3|13779.3|13788.8|13776.8|6
1641568910000|2022-01-07 15:21:50|13790.3|13778.3|13788.8|13776.8|13790.3|13778.3|13788.8|13776.8|28
1641568920000|2022-01-07 15:22:00|13789|13777|13789|13777|13791.5|13779.5|13786.9|13774.9|29
1641568930000|2022-01-07 15:22:10|13789.2|13777.2|13789|13777|13789.2|13777.2|13789|13777|4
1641568940000|2022-01-07 15:22:20|13789.2|13777.2|13786.7|13774.7|13789.2|13777.2|13786.7|13774.7|3
1641568950000|2022-01-07 15:22:30|13789.2|13777.2|13787.8|13775.8|13789.2|13777.2|13787.8|13775.8|2
1641568960000|2022-01-07 15:22:40|13786.7|13774.7|13787.8|13775.8|13787.8|13775.8|13786.7|13774.7|8
1641568970000|2022-01-07 15:22:50|13789.2|13777.2|13791.9|13779.9|13791.9|13779.9|13789.2|13777.2|4
1641568980000|2022-01-07 15:23:00|13791.7|13779.7|13791.9|13779.9|13791.9|13779.9|13791.7|13779.7|0
1641568990000|2022-01-07 15:23:10|||||||||3
1641569000000|2022-01-07 15:23:20|13791.7|13779.7|13793.1|13781.1|13793.1|13781.1|13791.7|13779.7|17
1641569010000|2022-01-07 15:23:30|13794|13782|13796.5|13784.5|13796.5|13784.5|13791.7|13779.7|13
1641569020000|2022-01-07 15:23:40|||||||||2
1641569030000|2022-01-07 15:23:50|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|1
1641569040000|2022-01-07 15:24:00|13798.8|13786.8|13796.3|13784.3|13799|13787|13796.3|13784.3|5
1641569050000|2022-01-07 15:24:10|13796.5|13784.5|13793.8|13781.8|13796.5|13784.5|13793.8|13781.8|15
1641569060000|2022-01-07 15:24:20|13795.1|13783.1|13797.4|13785.4|13797.4|13785.4|13795.1|13783.1|10
1641569080000|2022-01-07 15:24:40|13797.6|13785.6|13798|13786|13799|13787|13796.5|13784.5|23
1641569090000|2022-01-07 15:24:50|13797.8|13785.8|13796.7|13784.7|13797.8|13785.8|13796.7|13784.7|33
1641569100000|2022-01-07 15:25:00|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|0
1641569110000|2022-01-07 15:25:10|13797.1|13785.1|13797.1|13785.1|13799.6|13787.6|13797.1|13785.1|17
1641569120000|2022-01-07 15:25:20|13796.9|13784.9|13794.6|13782.6|13796.9|13784.9|13794.6|13782.6|9
1641569130000|2022-01-07 15:25:30|13794.4|13782.4|13788.3|13776.3|13794.6|13782.6|13788.3|13776.3|36
1641569140000|2022-01-07 15:25:40|13789.6|13777.6|13786.9|13774.9|13789.6|13777.6|13785.8|13773.8|16
1641569150000|2022-01-07 15:25:50|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|8
1641569160000|2022-01-07 15:26:00|13788.7|13776.7|13790|13778|13790|13778|13787.5|13775.5|25
1641569170000|2022-01-07 15:26:10|13791.4|13779.4|13792.5|13780.5|13792.5|13780.5|13791.4|13779.4|4
1641569180000|2022-01-07 15:26:20|||||||||4
1641569190000|2022-01-07 15:26:30|13792.6|13780.6|13792.6|13780.6|13793.9|13781.9|13792.5|13780.5|10
1641569200000|2022-01-07 15:26:40|13792.5|13780.5|13792.6|13780.6|13792.6|13780.6|13792.5|13780.5|9
1641569210000|2022-01-07 15:26:50|||||||||1
1641569220000|2022-01-07 15:27:00|13790.1|13778.1|13789.1|13777.1|13790.1|13778.1|13789.1|13777.1|12
1641569240000|2022-01-07 15:27:20|13785.3|13773.3|13784.3|13772.3|13785.3|13773.3|13784.3|13772.3|33
1641569250000|2022-01-07 15:27:30|13783.2|13771.2|13780.7|13768.7|13783.2|13771.2|13780.7|13768.7|45
1641569260000|2022-01-07 15:27:40|13780.9|13768.9|13780.7|13768.7|13780.9|13768.9|13780.7|13768.7|1
1641569270000|2022-01-07 15:27:50|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13
1641569280000|2022-01-07 15:28:00|13780.7|13768.7|13780.9|13768.9|13780.9|13768.9|13780.7|13768.7|6
1641569290000|2022-01-07 15:28:10|13780.7|13768.7|13780.5|13768.5|13780.7|13768.7|13780.5|13768.5|10
1641569300000|2022-01-07 15:28:20|||||||||4
1641569310000|2022-01-07 15:28:30|||||||||2
1641569320000|2022-01-07 15:28:40|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|18
1641569330000|2022-01-07 15:28:50|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|21
1641569340000|2022-01-07 15:29:00|13785.3|13773.3|13787.8|13775.8|13791.4|13779.4|13785.3|13773.3|14
1641569350000|2022-01-07 15:29:10|13788|13776|13787.8|13775.8|13789.1|13777.1|13787.8|13775.8|13
1641569360000|2022-01-07 15:29:20|||||||||6
1641569370000|2022-01-07 15:29:30|13786.8|13774.8|13782.8|13770.8|13786.8|13774.8|13782.8|13770.8|7
1641569380000|2022-01-07 15:29:40|13782.7|13770.7|13782.8|13770.8|13782.8|13770.8|13780.5|13768.5|5
1641569390000|2022-01-07 15:29:50|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|3
1641569400000|2022-01-07 15:30:00|13782.8|13770.8|13783|13771|13785.2|13773.2|13782.8|13770.8|9
1641569410000|2022-01-07 15:30:10|13782.8|13770.8|13775.9|13763.9|13784.6|13772.6|13774.6|13762.6|56
1641569420000|2022-01-07 15:30:20|13776.1|13764.1|13771.6|13759.6|13776.1|13764.1|13771.6|13759.6|74
1641569430000|2022-01-07 15:30:30|13771.4|13759.4|13772.9|13760.9|13774.1|13762.1|13769.3|13757.3|42
1641569440000|2022-01-07 15:30:40|13771.8|13759.8|13771.3|13759.3|13771.8|13759.8|13770.4|13758.4|21
1641569450000|2022-01-07 15:30:50|13770.2|13758.2|13768.9|13756.9|13770.2|13758.2|13768.9|13756.9|17
1641569460000|2022-01-07 15:31:00|13768.8|13756.8|13766.4|13754.4|13768.8|13756.8|13766.4|13754.4|20
1641569470000|2022-01-07 15:31:10|13766.3|13754.3|13766.1|13754.1|13766.3|13754.3|13763.8|13751.8|23
1641569480000|2022-01-07 15:31:20|13763.8|13751.8|13768.6|13756.6|13768.6|13756.6|13763.8|13751.8|22
1641569490000|2022-01-07 15:31:30|13770.9|13758.9|13765.9|13753.9|13770.9|13758.9|13765.9|13753.9|24
1641569500000|2022-01-07 15:31:40|13766.1|13754.1|13768.4|13756.4|13770.7|13758.7|13766.1|13754.1|22
1641569510000|2022-01-07 15:31:50|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|8
1641569520000|2022-01-07 15:32:00|||||||||2
1641569540000|2022-01-07 15:32:20|13770.5|13758.5|13768.2|13756.2|13770.5|13758.5|13768.2|13756.2|6
1641569550000|2022-01-07 15:32:30|13768|13756|13768.2|13756.2|13768.2|13756.2|13768|13756|0
1641569560000|2022-01-07 15:32:40|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|7
1641569570000|2022-01-07 15:32:50|13767|13755|13765.9|13753.9|13767|13755|13765.9|13753.9|26
1641569580000|2022-01-07 15:33:00|13763.4|13751.4|13764|13752|13764|13752|13763.4|13751.4|13
1641569590000|2022-01-07 15:33:10|13766.3|13754.3|13766.1|13754.1|13766.3|13754.3|13766.1|13754.1|15
1641569600000|2022-01-07 15:33:20|||||||||2
1641569610000|2022-01-07 15:33:30|||||||||14
1641569620000|2022-01-07 15:33:40|13765.9|13753.9|13766.1|13754.1|13766.1|13754.1|13765.9|13753.9|5
1641569630000|2022-01-07 15:33:50|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|4
1641569640000|2022-01-07 15:34:00|13763.8|13751.8|13764.7|13752.7|13765.9|13753.9|13763.6|13751.6|37
1641569650000|2022-01-07 15:34:10|13764.8|13752.8|13763.6|13751.6|13764.8|13752.8|13763.6|13751.6|2
1641569660000|2022-01-07 15:34:20|13762.5|13750.5|13764.7|13752.7|13764.9|13752.9|13762.5|13750.5|22
1641569670000|2022-01-07 15:34:30|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|15
1641569680000|2022-01-07 15:34:40|13768.6|13756.6|13771.1|13759.1|13771.1|13759.1|13768.6|13756.6|21
1641569690000|2022-01-07 15:34:50|13770|13758|13768.6|13756.6|13770|13758|13768.6|13756.6|8
1641569700000|2022-01-07 15:35:00|13768.4|13756.4|13768.6|13756.6|13768.6|13756.6|13768.4|13756.4|0
1641569710000|2022-01-07 15:35:10|13767.4|13755.4|13766.1|13754.1|13767.4|13755.4|13765.9|13753.9|31
1641569720000|2022-01-07 15:35:20|13768.4|13756.4|13768.8|13756.8|13768.8|13756.8|13768.4|13756.4|12
1641569730000|2022-01-07 15:35:30|13768.6|13756.6|13768.6|13756.6|13768.8|13756.8|13768.6|13756.6|0
1641569740000|2022-01-07 15:35:40|13770.7|13758.7|13768.6|13756.6|13771.1|13759.1|13766.1|13754.1|29
1641569750000|2022-01-07 15:35:50|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|0
1641569760000|2022-01-07 15:36:00|||||||||7
1641569770000|2022-01-07 15:36:10|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|9
1641569780000|2022-01-07 15:36:20|13766.3|13754.3|13766.1|13754.1|13766.3|13754.3|13766.1|13754.1|2
1641569790000|2022-01-07 15:36:30|13766.3|13754.3|13766.1|13754.1|13768.4|13756.4|13766.1|13754.1|20
1641569800000|2022-01-07 15:36:40|13765|13753|13766.3|13754.3|13766.3|13754.3|13765|13753|11
1641569810000|2022-01-07 15:36:50|13761.3|13749.3|13760.2|13748.2|13761.3|13749.3|13760.2|13748.2|25
1641569820000|2022-01-07 15:37:00|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|1
1641569830000|2022-01-07 15:37:10|13760.2|13748.2|13758.8|13746.8|13760.2|13748.2|13758.8|13746.8|7
1641569840000|2022-01-07 15:37:20|13759|13747|13759|13747|13759|13747|13759|13747|6
1641569860000|2022-01-07 15:37:40|13759.2|13747.2|13761.3|13749.3|13761.3|13749.3|13759.2|13747.2|26
1641569870000|2022-01-07 15:37:50|||||||||1
1641569880000|2022-01-07 15:38:00|||||||||1
1641569890000|2022-01-07 15:38:10|||||||||22
1641569900000|2022-01-07 15:38:20|13767|13755|13765.9|13753.9|13768.4|13756.4|13765.8|13753.8|33
1641569910000|2022-01-07 15:38:30|13768.4|13756.4|13770.9|13758.9|13770.9|13758.9|13768.4|13756.4|24
1641569920000|2022-01-07 15:38:40|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13769.7|13757.7|10
1641569930000|2022-01-07 15:38:50|13769.7|13757.7|13770.9|13758.9|13770.9|13758.9|13769.7|13757.7|3
1641569940000|2022-01-07 15:39:00|13770.8|13758.8|13770.9|13758.9|13770.9|13758.9|13770.8|13758.8|4
1641569950000|2022-01-07 15:39:10|13773.4|13761.4|13768.3|13756.3|13773.4|13761.4|13768.3|13756.3|18
1641569960000|2022-01-07 15:39:20|13768.4|13756.4|13770.9|13758.9|13770.9|13758.9|13768.4|13756.4|20
1641569970000|2022-01-07 15:39:30|13770.8|13758.8|13770.9|13758.9|13770.9|13758.9|13770.8|13758.8|4
1641569980000|2022-01-07 15:39:40|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|11
1641569990000|2022-01-07 15:39:50|13768.4|13756.4|13772|13760|13772|13760|13768.4|13756.4|13
1641570000000|2022-01-07 15:40:00|13773.5|13761.5|13771|13759|13773.5|13761.5|13771|13759|3
1641570010000|2022-01-07 15:40:10|13770.8|13758.8|13771|13759|13771|13759|13770.8|13758.8|11
1641570020000|2022-01-07 15:40:20|13773.1|13761.1|13772.2|13760.2|13773.5|13761.5|13772.2|13760.2|8
1641570030000|2022-01-07 15:40:30|13773.3|13761.3|13773.5|13761.5|13773.5|13761.5|13773.3|13761.3|0
1641570040000|2022-01-07 15:40:40|13770.8|13758.8|13768.5|13756.5|13770.8|13758.8|13768.5|13756.5|14
1641570050000|2022-01-07 15:40:50|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|4
1641570060000|2022-01-07 15:41:00|13768.5|13756.5|13771|13759|13771|13759|13768.5|13756.5|10
1641570070000|2022-01-07 15:41:10|13770.8|13758.8|13768.5|13756.5|13770.8|13758.8|13768.5|13756.5|18
1641570080000|2022-01-07 15:41:20|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|6
1641570090000|2022-01-07 15:41:30|13769.5|13757.5|13768.5|13756.5|13769.5|13757.5|13768.5|13756.5|1
1641570110000|2022-01-07 15:41:50|||||||||2
1641570120000|2022-01-07 15:42:00|13768.3|13756.3|13770.6|13758.6|13770.6|13758.6|13765.6|13753.6|26
1641570130000|2022-01-07 15:42:10|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|2
1641570140000|2022-01-07 15:42:20|||||||||2
1641570150000|2022-01-07 15:42:30|13775.4|13763.4|13774.3|13762.3|13775.4|13763.4|13774.2|13762.2|8
1641570160000|2022-01-07 15:42:40|13774.4|13762.4|13775.4|13763.4|13775.4|13763.4|13774.4|13762.4|5
1641570170000|2022-01-07 15:42:50|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|5
1641570190000|2022-01-07 15:43:10|||||||||2
1641570200000|2022-01-07 15:43:20|13774.2|13762.2|13774.4|13762.4|13776.9|13764.9|13774|13762|8
1641570210000|2022-01-07 15:43:30|||||||||2
1641570220000|2022-01-07 15:43:40|13774.2|13762.2|13774|13762|13775.2|13763.2|13774|13762|9
1641570240000|2022-01-07 15:44:00|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|0
1641570250000|2022-01-07 15:44:10|13774|13762|13772.6|13760.6|13774|13762|13770.2|13758.2|5
1641570260000|2022-01-07 15:44:20|13771.5|13759.5|13772.6|13760.6|13772.6|13760.6|13771.5|13759.5|6
1641570270000|2022-01-07 15:44:30|13772.7|13760.7|13774|13762|13775.1|13763.1|13772.7|13760.7|9
1641570280000|2022-01-07 15:44:40|13772.7|13760.7|13777.6|13765.6|13777.6|13765.6|13772.7|13760.7|10
1641570290000|2022-01-07 15:44:50|13777.7|13765.7|13777.7|13765.7|13777.7|13765.7|13777.6|13765.6|2
1641570300000|2022-01-07 15:45:00|13777.6|13765.6|13772.6|13760.6|13777.6|13765.6|13772.6|13760.6|7
1641570320000|2022-01-07 15:45:20|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|11
1641570330000|2022-01-07 15:45:30|13774.9|13762.9|13773.6|13761.6|13774.9|13762.9|13773.6|13761.6|4
1641570340000|2022-01-07 15:45:40|||||||||1
1641570350000|2022-01-07 15:45:50|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|4
1641570360000|2022-01-07 15:46:00|13769.9|13757.9|13772.4|13760.4|13772.4|13760.4|13769.9|13757.9|4
1641570370000|2022-01-07 15:46:10|||||||||3
1641570380000|2022-01-07 15:46:20|||||||||17
1641570390000|2022-01-07 15:46:30|||||||||1
1641570400000|2022-01-07 15:46:40|13772.2|13760.2|13769.9|13757.9|13772.4|13760.4|13769.9|13757.9|4
1641570410000|2022-01-07 15:46:50|13772.4|13760.4|13774.9|13762.9|13774.9|13762.9|13771.3|13759.3|6
1641570420000|2022-01-07 15:47:00|13774.5|13762.5|13773.6|13761.6|13774.5|13762.5|13772.4|13760.4|4
1641570430000|2022-01-07 15:47:10|13772.4|13760.4|13772.6|13760.6|13772.6|13760.6|13769.9|13757.9|5
1641570440000|2022-01-07 15:47:20|13772.4|13760.4|13772.8|13760.8|13772.8|13760.8|13772.4|13760.4|10
1641570450000|2022-01-07 15:47:30|13772.6|13760.6|13772.4|13760.4|13772.8|13760.8|13772.4|13760.4|2
1641570460000|2022-01-07 15:47:40|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|13769.2|13757.2|33
1641570470000|2022-01-07 15:47:50|13772.4|13760.4|13774.9|13762.9|13774.9|13762.9|13772.4|13760.4|8
1641570480000|2022-01-07 15:48:00|13776.3|13764.3|13770.6|13758.6|13776.3|13764.3|13770.6|13758.6|23
1641570490000|2022-01-07 15:48:10|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|3
1641570500000|2022-01-07 15:48:20|13770.4|13758.4|13769.2|13757.2|13770.4|13758.4|13768.1|13756.1|6
1641570510000|2022-01-07 15:48:30|13768.1|13756.1|13766.5|13754.5|13768.1|13756.1|13765.3|13753.3|32
1641570520000|2022-01-07 15:48:40|13765.5|13753.5|13762.8|13750.8|13765.5|13753.5|13762.8|13750.8|17
1641570530000|2022-01-07 15:48:50|13763|13751|13760.3|13748.3|13764|13752|13760.3|13748.3|10
1641570540000|2022-01-07 15:49:00|13761.7|13749.7|13760.3|13748.3|13761.7|13749.7|13760.3|13748.3|11
1641570550000|2022-01-07 15:49:10|||||||||6
1641570560000|2022-01-07 15:49:20|13761.3|13749.3|13762.8|13750.8|13762.8|13750.8|13760.3|13748.3|15
1641570570000|2022-01-07 15:49:30|13760.3|13748.3|13764.9|13752.9|13764.9|13752.9|13760.3|13748.3|10
1641570580000|2022-01-07 15:49:40|13767.8|13755.8|13768.1|13756.1|13768.1|13756.1|13767.8|13755.8|4
1641570590000|2022-01-07 15:49:50|13769.4|13757.4|13770.6|13758.6|13770.6|13758.6|13769.4|13757.4|6
1641570600000|2022-01-07 15:50:00|13769.4|13757.4|13768.1|13756.1|13770.6|13758.6|13768.1|13756.1|21
1641570610000|2022-01-07 15:50:10|13768.3|13756.3|13770.6|13758.6|13770.6|13758.6|13768.3|13756.3|2
1641570620000|2022-01-07 15:50:20|13770.5|13758.5|13771.7|13759.7|13772.8|13760.8|13770.5|13758.5|7
1641570630000|2022-01-07 15:50:30|13772.8|13760.8|13770.6|13758.6|13772.8|13760.8|13770.5|13758.5|5
1641570640000|2022-01-07 15:50:40|13770.5|13758.5|13770.3|13758.3|13771.5|13759.5|13770.3|13758.3|4
1641570650000|2022-01-07 15:50:50|13767.8|13755.8|13767.6|13755.6|13767.8|13755.8|13765.3|13753.3|4
1641570660000|2022-01-07 15:51:00|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|4
1641570670000|2022-01-07 15:51:10|13769|13757|13769|13757|13770.3|13758.3|13769|13757|4
1641570680000|2022-01-07 15:51:20|13768|13756|13767.8|13755.8|13768|13756|13767.8|13755.8|3
1641570690000|2022-01-07 15:51:30|13767.6|13755.6|13765.3|13753.3|13767.6|13755.6|13765.3|13753.3|4
1641570700000|2022-01-07 15:51:40|13764|13752|13762.8|13750.8|13764|13752|13762.8|13750.8|2
1641570710000|2022-01-07 15:51:50|13763|13751|13765.3|13753.3|13765.3|13753.3|13762.8|13750.8|7
1641570720000|2022-01-07 15:52:00|13764.2|13752.2|13764|13752|13765.1|13753.1|13762.8|13750.8|6
1641570730000|2022-01-07 15:52:10|13763|13751|13764|13752|13764|13752|13763|13751|6
1641570740000|2022-01-07 15:52:20|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|1
1641570750000|2022-01-07 15:52:30|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|9
1641570760000|2022-01-07 15:52:40|||||||||3
1641570770000|2022-01-07 15:52:50|||||||||6
1641570780000|2022-01-07 15:53:00|13760.1|13748.1|13760.3|13748.3|13760.3|13748.3|13760.1|13748.1|4
1641570790000|2022-01-07 15:53:10|||||||||13
1641570800000|2022-01-07 15:53:20|13762.6|13750.6|13762.8|13750.8|13762.8|13750.8|13762.6|13750.6|7
1641570810000|2022-01-07 15:53:30|||||||||1
1641570820000|2022-01-07 15:53:40|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|8
1641570830000|2022-01-07 15:53:50|||||||||1
1641570840000|2022-01-07 15:54:00|||||||||4
1641570850000|2022-01-07 15:54:10|||||||||5
1641570860000|2022-01-07 15:54:20|||||||||2
1641570870000|2022-01-07 15:54:30|||||||||11
1641570890000|2022-01-07 15:54:50|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|10
1641570900000|2022-01-07 15:55:00|13757.8|13745.8|13755.3|13743.3|13757.8|13745.8|13755.3|13743.3|29
1641570910000|2022-01-07 15:55:10|13755.5|13743.5|13757.8|13745.8|13757.8|13745.8|13755.5|13743.5|8
1641570920000|2022-01-07 15:55:20|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|3
1641570930000|2022-01-07 15:55:30|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|1
1641570940000|2022-01-07 15:55:40|13757.6|13745.6|13755.3|13743.3|13757.6|13745.6|13755.3|13743.3|3
1641570950000|2022-01-07 15:55:50|13757.4|13745.4|13760.1|13748.1|13760.1|13748.1|13757.4|13745.4|12
1641570960000|2022-01-07 15:56:00|13757.8|13745.8|13760.1|13748.1|13760.1|13748.1|13757.8|13745.8|15
1641570970000|2022-01-07 15:56:10|13757.8|13745.8|13759.1|13747.1|13759.1|13747.1|13757.8|13745.8|11
1641570980000|2022-01-07 15:56:20|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|3
1641570990000|2022-01-07 15:56:30|||||||||2
1641571010000|2022-01-07 15:56:50|||||||||12
1641571020000|2022-01-07 15:57:00|13762.5|13750.5|13765|13753|13765|13753|13762.5|13750.5|22
1641571030000|2022-01-07 15:57:10|13766.2|13754.2|13765|13753|13766.2|13754.2|13765|13753|10
1641571040000|2022-01-07 15:57:20|13762.3|13750.3|13759.8|13747.8|13762.5|13750.5|13759.8|13747.8|13
1641571050000|2022-01-07 15:57:30|13760|13748|13759.8|13747.8|13760|13748|13758.7|13746.7|2
1641571060000|2022-01-07 15:57:40|13760|13748|13760|13748|13760|13748|13760|13748|0
1641571070000|2022-01-07 15:57:50|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|6
1641571080000|2022-01-07 15:58:00|13761|13749|13761|13749|13761|13749|13761|13749|8
1641571090000|2022-01-07 15:58:10|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|4
1641571100000|2022-01-07 15:58:20|13762.5|13750.5|13764.6|13752.6|13764.6|13752.6|13762.5|13750.5|3
1641571110000|2022-01-07 15:58:30|13765|13753|13765|13753|13765|13753|13764.8|13752.8|1
1641571120000|2022-01-07 15:58:40|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|7
1641571130000|2022-01-07 15:58:50|||||||||1
1641571140000|2022-01-07 15:59:00|||||||||1
1641571150000|2022-01-07 15:59:10|||||||||5
1641571160000|2022-01-07 15:59:20|13767.1|13755.1|13769.6|13757.6|13769.6|13757.6|13767.1|13755.1|24
1641571170000|2022-01-07 15:59:30|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|4
1641571180000|2022-01-07 15:59:40|13767.3|13755.3|13768.5|13756.5|13768.5|13756.5|13767.3|13755.3|10
1641571190000|2022-01-07 15:59:50|13769.6|13757.6|13769.8|13757.8|13770|13758|13768.7|13756.7|6
1641571200000|2022-01-07 16:00:00|13768.7|13756.7|13764.8|13752.8|13769.8|13757.8|13764.8|13752.8|6
1641571220000|2022-01-07 16:00:20|||||||||3
1641571230000|2022-01-07 16:00:30|13765|13753|13764.8|13752.8|13765|13753|13764.8|13752.8|3
1641571240000|2022-01-07 16:00:40|13762.7|13750.7|13761.2|13749.2|13762.7|13750.7|13761.2|13749.2|5
1641571250000|2022-01-07 16:00:50|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|6
1641571260000|2022-01-07 16:01:00|13764.8|13752.8|13767.1|13755.1|13767.1|13755.1|13764.8|13752.8|14
1641571270000|2022-01-07 16:01:10|13764.8|13752.8|13763.5|13751.5|13764.8|13752.8|13763.5|13751.5|9
1641571280000|2022-01-07 16:01:20|13762.5|13750.5|13762.3|13750.3|13764.6|13752.6|13762.3|13750.3|4
1641571290000|2022-01-07 16:01:30|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|2
1641571300000|2022-01-07 16:01:40|13762.3|13750.3|13759.8|13747.8|13762.3|13750.3|13759.8|13747.8|5
1641571310000|2022-01-07 16:01:50|13757.7|13745.7|13764.6|13752.6|13764.6|13752.6|13757.5|13745.5|14
1641571320000|2022-01-07 16:02:00|13764.8|13752.8|13766.2|13754.2|13771|13759|13764.8|13752.8|10
1641571330000|2022-01-07 16:02:10|13765.2|13753.2|13766.2|13754.2|13767.3|13755.3|13765|13753|2
1641571340000|2022-01-07 16:02:20|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|5
1641571350000|2022-01-07 16:02:30|||||||||3
1641571360000|2022-01-07 16:02:40|13764.6|13752.6|13762.5|13750.5|13764.8|13752.8|13762.5|13750.5|3
1641571370000|2022-01-07 16:02:50|13764.6|13752.6|13766.9|13754.9|13767.1|13755.1|13763.4|13751.4|38
1641571380000|2022-01-07 16:03:00|||||||||1
1641571400000|2022-01-07 16:03:20|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|13764.6|13752.6|4
1641571410000|2022-01-07 16:03:30|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|3
1641571420000|2022-01-07 16:03:40|||||||||3
1641571430000|2022-01-07 16:03:50|||||||||2
1641571440000|2022-01-07 16:04:00|13763.4|13751.4|13764.6|13752.6|13764.6|13752.6|13763.4|13751.4|2
1641571450000|2022-01-07 16:04:10|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|11
1641571460000|2022-01-07 16:04:20|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.4|13752.4|1
1641571470000|2022-01-07 16:04:30|||||||||2
1641571480000|2022-01-07 16:04:40|||||||||3
1641571490000|2022-01-07 16:04:50|||||||||1
1641571500000|2022-01-07 16:05:00|13764.3|13752.3|13761.9|13749.9|13764.3|13752.3|13761.9|13749.9|8
1641571510000|2022-01-07 16:05:10|13760.9|13748.9|13760.9|13748.9|13760.9|13748.9|13760.9|13748.9|4
1641571520000|2022-01-07 16:05:20|13761.9|13749.9|13763.2|13751.2|13763.4|13751.4|13761.9|13749.9|7
1641571530000|2022-01-07 16:05:30|13762.1|13750.1|13761.9|13749.9|13762.1|13750.1|13761.9|13749.9|2
1641571540000|2022-01-07 16:05:40|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|7
1641571550000|2022-01-07 16:05:50|13760.9|13748.9|13760.9|13748.9|13762|13750|13760.9|13748.9|14
1641571560000|2022-01-07 16:06:00|13762|13750|13764.6|13752.6|13764.6|13752.6|13762|13750|4
1641571570000|2022-01-07 16:06:10|13762|13750|13760.9|13748.9|13762|13750|13760.9|13748.9|10
1641571580000|2022-01-07 16:06:20|13762|13750|13760.9|13748.9|13762|13750|13759.6|13747.6|4
1641571590000|2022-01-07 16:06:30|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|3
1641571600000|2022-01-07 16:06:40|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|7
1641571610000|2022-01-07 16:06:50|||||||||2
1641571620000|2022-01-07 16:07:00|13759.6|13747.6|13760.7|13748.7|13760.7|13748.7|13759.6|13747.6|2
1641571630000|2022-01-07 16:07:10|13759.6|13747.6|13759.6|13747.6|13760.7|13748.7|13759.6|13747.6|4
1641571640000|2022-01-07 16:07:20|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13755.9|13743.9|9
1641571650000|2022-01-07 16:07:30|13757|13745|13757|13745|13757|13745|13757|13745|3
1641571660000|2022-01-07 16:07:40|13757.1|13745.1|13762|13750|13762|13750|13757.1|13745.1|19
1641571670000|2022-01-07 16:07:50|13760.9|13748.9|13759.6|13747.6|13762|13750|13759.6|13747.6|5
1641571680000|2022-01-07 16:08:00|13761.8|13749.8|13762|13750|13762|13750|13761.8|13749.8|3
1641571690000|2022-01-07 16:08:10|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|13762|13750|0
1641571700000|2022-01-07 16:08:20|13762|13750|13759.6|13747.6|13762.1|13750.1|13759.6|13747.6|7
1641571710000|2022-01-07 16:08:30|13759.5|13747.5|13758.2|13746.2|13759.5|13747.5|13758.2|13746.2|1
1641571720000|2022-01-07 16:08:40|13757.2|13745.2|13757.2|13745.2|13757.2|13745.2|13757.2|13745.2|1
1641571730000|2022-01-07 16:08:50|13758.2|13746.2|13757.2|13745.2|13758.2|13746.2|13757.2|13745.2|10
1641571740000|2022-01-07 16:09:00|13757|13745|13757.2|13745.2|13757.2|13745.2|13757|13745|13
1641571760000|2022-01-07 16:09:20|13757.3|13745.3|13759.7|13747.7|13759.7|13747.7|13757.2|13745.2|8
1641571770000|2022-01-07 16:09:30|||||||||4
1641571790000|2022-01-07 16:09:50|||||||||3
1641571800000|2022-01-07 16:10:00|13763.4|13751.4|13764.5|13752.5|13764.5|13752.5|13763.4|13751.4|13
1641571810000|2022-01-07 16:10:10|13764.7|13752.7|13768|13756|13769.5|13757.5|13764.7|13752.7|16
1641571820000|2022-01-07 16:10:20|13767|13755|13767|13755|13768|13756|13767|13755|1
1641571830000|2022-01-07 16:10:30|13764.7|13752.7|13764.5|13752.5|13764.7|13752.7|13764.3|13752.3|12
1641571840000|2022-01-07 16:10:40|13764.3|13752.3|13761.8|13749.8|13764.3|13752.3|13761.8|13749.8|16
1641571860000|2022-01-07 16:11:00|13764.3|13752.3|13764.3|13752.3|13764.3|13752.3|13764.3|13752.3|5
1641571870000|2022-01-07 16:11:10|13765.5|13753.5|13764.3|13752.3|13765.5|13753.5|13764.3|13752.3|8
1641571880000|2022-01-07 16:11:20|13765.4|13753.4|13768.9|13756.9|13768.9|13756.9|13764.3|13752.3|11
1641571890000|2022-01-07 16:11:30|13767.9|13755.9|13767.9|13755.9|13767.9|13755.9|13767.9|13755.9|4
1641571900000|2022-01-07 16:11:40|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13765.6|13753.6|3
1641571910000|2022-01-07 16:11:50|||||||||2
1641571920000|2022-01-07 16:12:00|||||||||8
1641571930000|2022-01-07 16:12:10|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|2
1641571940000|2022-01-07 16:12:20|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|4
1641571950000|2022-01-07 16:12:30|||||||||4
1641571960000|2022-01-07 16:12:40|13765.6|13753.6|13764.3|13752.3|13765.6|13753.6|13764.3|13752.3|2
1641571970000|2022-01-07 16:12:50|13766.6|13754.6|13766.6|13754.6|13766.6|13754.6|13766.6|13754.6|9
1641571980000|2022-01-07 16:13:00|13766.8|13754.8|13769.3|13757.3|13769.3|13757.3|13766.8|13754.8|4
1641571990000|2022-01-07 16:13:10|||||||||3
1641572000000|2022-01-07 16:13:20|||||||||1
1641572010000|2022-01-07 16:13:30|||||||||1
1641572020000|2022-01-07 16:13:40|13769.1|13757.1|13768.1|13756.1|13769.1|13757.1|13768.1|13756.1|7
1641572030000|2022-01-07 16:13:50|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|1
1641572040000|2022-01-07 16:14:00|13766.8|13754.8|13769.3|13757.3|13769.3|13757.3|13766.8|13754.8|2
1641572060000|2022-01-07 16:14:20|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|9
1641572070000|2022-01-07 16:14:30|||||||||1
1641572080000|2022-01-07 16:14:40|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|7
1641572090000|2022-01-07 16:14:50|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|2
1641572100000|2022-01-07 16:15:00|13767.9|13755.9|13766.6|13754.6|13767.9|13755.9|13765.6|13753.6|7
1641572110000|2022-01-07 16:15:10|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13765.8|13753.8|3
1641572120000|2022-01-07 16:15:20|13765.8|13753.8|13764.3|13752.3|13765.8|13753.8|13764.3|13752.3|2
1641572130000|2022-01-07 16:15:30|||||||||3
1641572140000|2022-01-07 16:15:40|||||||||1
1641572150000|2022-01-07 16:15:50|13763.1|13751.1|13764.1|13752.1|13764.1|13752.1|13763.1|13751.1|4
1641572160000|2022-01-07 16:16:00|13764.3|13752.3|13766.8|13754.8|13766.8|13754.8|13764.3|13752.3|13
1641572170000|2022-01-07 16:16:10|13769.1|13757.1|13765.8|13753.8|13769.3|13757.3|13765.8|13753.8|31
1641572180000|2022-01-07 16:16:20|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|6
1641572190000|2022-01-07 16:16:30|13763.3|13751.3|13762|13750|13763.3|13751.3|13762|13750|2
1641572200000|2022-01-07 16:16:40|||||||||5
1641572210000|2022-01-07 16:16:50|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|7
1641572220000|2022-01-07 16:17:00|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|0
1641572230000|2022-01-07 16:17:10|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|0
1641572240000|2022-01-07 16:17:20|13764.7|13752.7|13762.4|13750.4|13764.7|13752.7|13762.4|13750.4|8
1641572250000|2022-01-07 16:17:30|13761.3|13749.3|13762.4|13750.4|13762.4|13750.4|13761.3|13749.3|1
1641572260000|2022-01-07 16:17:40|13762.2|13750.2|13762.4|13750.4|13763.6|13751.6|13762.2|13750.2|2
1641572270000|2022-01-07 16:17:50|||||||||1
1641572280000|2022-01-07 16:18:00|13762.6|13750.6|13764.7|13752.7|13764.7|13752.7|13762.6|13750.6|7
1641572300000|2022-01-07 16:18:20|||||||||1
1641572310000|2022-01-07 16:18:30|||||||||2
1641572320000|2022-01-07 16:18:40|13763.6|13751.6|13763.6|13751.6|13764.7|13752.7|13763.6|13751.6|3
1641572340000|2022-01-07 16:19:00|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|5
1641572350000|2022-01-07 16:19:10|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|13763.8|13751.8|7
1641572360000|2022-01-07 16:19:20|13765.1|13753.1|13764.9|13752.9|13766.1|13754.1|13764.7|13752.7|9
1641572370000|2022-01-07 16:19:30|13765.1|13753.1|13767.6|13755.6|13767.6|13755.6|13765.1|13753.1|2
1641572380000|2022-01-07 16:19:40|||||||||4
1641572390000|2022-01-07 16:19:50|||||||||5
1641572400000|2022-01-07 16:20:00|||||||||4
1641572410000|2022-01-07 16:20:10|||||||||1
1641572420000|2022-01-07 16:20:20|13769.9|13757.9|13769.9|13757.9|13770.1|13758.1|13769.9|13757.9|6
1641572430000|2022-01-07 16:20:30|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|5
1641572440000|2022-01-07 16:20:40|||||||||2
1641572450000|2022-01-07 16:20:50|13768.7|13756.7|13767.6|13755.6|13768.7|13756.7|13767.6|13755.6|2
1641572460000|2022-01-07 16:21:00|||||||||2
1641572470000|2022-01-07 16:21:10|13767.4|13755.4|13767.2|13755.2|13767.4|13755.4|13767.2|13755.2|0
1641572480000|2022-01-07 16:21:20|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|2
1641572490000|2022-01-07 16:21:30|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|4
1641572500000|2022-01-07 16:21:40|||||||||3
1641572510000|2022-01-07 16:21:50|13767.4|13755.4|13767.6|13755.6|13767.6|13755.6|13767.4|13755.4|1
1641572520000|2022-01-07 16:22:00|||||||||1
1641572530000|2022-01-07 16:22:10|||||||||3
1641572540000|2022-01-07 16:22:20|||||||||5
1641572550000|2022-01-07 16:22:30|||||||||1
1641572560000|2022-01-07 16:22:40|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|4
1641572570000|2022-01-07 16:22:50|13767.6|13755.6|13767.4|13755.4|13767.6|13755.6|13767.4|13755.4|11
1641572580000|2022-01-07 16:23:00|||||||||1
1641572600000|2022-01-07 16:23:20|||||||||2
1641572610000|2022-01-07 16:23:30|13767.6|13755.6|13765.1|13753.1|13767.6|13755.6|13765.1|13753.1|23
1641572620000|2022-01-07 16:23:40|13764|13752|13765.1|13753.1|13765.1|13753.1|13764|13752|2
1641572630000|2022-01-07 16:23:50|13762.6|13750.6|13762.4|13750.4|13762.6|13750.6|13762.4|13750.4|6
1641572640000|2022-01-07 16:24:00|13762.2|13750.2|13764.7|13752.7|13764.7|13752.7|13759.9|13747.9|20
1641572650000|2022-01-07 16:24:10|||||||||2
1641572660000|2022-01-07 16:24:20|13765.1|13753.1|13764.9|13752.9|13765.1|13753.1|13764.9|13752.9|2
1641572670000|2022-01-07 16:24:30|||||||||2
1641572680000|2022-01-07 16:24:40|13764.7|13752.7|13764.9|13752.9|13764.9|13752.9|13764.7|13752.7|5
1641572690000|2022-01-07 16:24:50|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|14
1641572700000|2022-01-07 16:25:00|||||||||1
1641572710000|2022-01-07 16:25:10|13767.2|13755.2|13767.6|13755.6|13767.6|13755.6|13766|13754|3
1641572720000|2022-01-07 16:25:20|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|12
1641572730000|2022-01-07 16:25:30|13770.1|13758.1|13769.9|13757.9|13770.1|13758.1|13769.9|13757.9|3
1641572740000|2022-01-07 16:25:40|13767.6|13755.6|13767.4|13755.4|13767.6|13755.6|13767.4|13755.4|10
1641572750000|2022-01-07 16:25:50|13767.2|13755.2|13766.2|13754.2|13767.2|13755.2|13766.2|13754.2|4
1641572760000|2022-01-07 16:26:00|13767.3|13755.3|13767.4|13755.4|13767.4|13755.4|13767.3|13755.3|1
1641572770000|2022-01-07 16:26:10|13767.6|13755.6|13767.4|13755.4|13767.6|13755.6|13767.4|13755.4|1
1641572780000|2022-01-07 16:26:20|||||||||3
1641572790000|2022-01-07 16:26:30|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|3
1641572800000|2022-01-07 16:26:40|13769.9|13757.9|13768.9|13756.9|13769.9|13757.9|13767.6|13755.6|3
1641572810000|2022-01-07 16:26:50|||||||||1
1641572820000|2022-01-07 16:27:00|13769.9|13757.9|13768.9|13756.9|13769.9|13757.9|13768.9|13756.9|4
1641572830000|2022-01-07 16:27:10|||||||||1
1641572840000|2022-01-07 16:27:20|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|1
1641572850000|2022-01-07 16:27:30|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|11
1641572870000|2022-01-07 16:27:50|13767.6|13755.6|13766.4|13754.4|13767.6|13755.6|13766.4|13754.4|7
1641572880000|2022-01-07 16:28:00|13763.7|13751.7|13766.2|13754.2|13766.2|13754.2|13763.7|13751.7|17
1641572890000|2022-01-07 16:28:10|13767.1|13755.1|13764.9|13752.9|13767.6|13755.6|13764.9|13752.9|7
1641572900000|2022-01-07 16:28:20|13766|13754|13767.3|13755.3|13767.3|13755.3|13766|13754|14
1641572910000|2022-01-07 16:28:30|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|2
1641572920000|2022-01-07 16:28:40|13769.6|13757.6|13768.5|13756.5|13769.6|13757.6|13768.5|13756.5|1
1641572930000|2022-01-07 16:28:50|13769.8|13757.8|13768.5|13756.5|13769.8|13757.8|13768.5|13756.5|4
1641572940000|2022-01-07 16:29:00|13769.6|13757.6|13777.3|13765.3|13777.3|13765.3|13769.6|13757.6|33
1641572950000|2022-01-07 16:29:10|13779.8|13767.8|13784.8|13772.8|13784.8|13772.8|13779.8|13767.8|12
1641572960000|2022-01-07 16:29:20|||||||||4
1641572970000|2022-01-07 16:29:30|||||||||1
1641572980000|2022-01-07 16:29:40|13782.6|13770.6|13782.3|13770.3|13783.5|13771.5|13782.1|13770.1|4
1641572990000|2022-01-07 16:29:50|13782.1|13770.1|13784.6|13772.6|13784.6|13772.6|13782.1|13770.1|16
1641573000000|2022-01-07 16:30:00|13784.8|13772.8|13784.8|13772.8|13785.8|13773.8|13784.6|13772.6|5
1641573010000|2022-01-07 16:30:10|13782.6|13770.6|13784.8|13772.8|13785|13773|13782.3|13770.3|14
1641573020000|2022-01-07 16:30:20|13787.1|13775.1|13788.2|13776.2|13790.7|13778.7|13787.1|13775.1|12
1641573030000|2022-01-07 16:30:30|13786.9|13774.9|13789.4|13777.4|13789.4|13777.4|13786.9|13774.9|16
1641573040000|2022-01-07 16:30:40|13790.7|13778.7|13791.7|13779.7|13791.9|13779.9|13789.4|13777.4|19
1641573050000|2022-01-07 16:30:50|13791.9|13779.9|13794.2|13782.2|13794.4|13782.4|13791.9|13779.9|26
1641573060000|2022-01-07 16:31:00|13794.4|13782.4|13794.4|13782.4|13796.5|13784.5|13794.2|13782.2|16
1641573070000|2022-01-07 16:31:10|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13791.9|13779.9|16
1641573080000|2022-01-07 16:31:20|13794|13782|13796.5|13784.5|13796.5|13784.5|13794|13782|6
1641573090000|2022-01-07 16:31:30|13797.8|13785.8|13799|13787|13799.2|13787.2|13797.8|13785.8|8
1641573100000|2022-01-07 16:31:40|13800.1|13788.1|13801.5|13789.5|13801.5|13789.5|13800.1|13788.1|8
1641573110000|2022-01-07 16:31:50|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|5
1641573120000|2022-01-07 16:32:00|13804.2|13792.2|13806.5|13794.5|13806.7|13794.7|13804|13792|16
1641573130000|2022-01-07 16:32:10|13805.5|13793.5|13805.5|13793.5|13805.7|13793.7|13804.4|13792.4|2
1641573140000|2022-01-07 16:32:20|13804.4|13792.4|13806.6|13794.6|13806.6|13794.6|13804.4|13792.4|4
1641573150000|2022-01-07 16:32:30|13806.7|13794.7|13804.4|13792.4|13806.9|13794.9|13804.2|13792.2|3
1641573160000|2022-01-07 16:32:40|13806.7|13794.7|13804.2|13792.2|13806.7|13794.7|13801.9|13789.9|12
1641573170000|2022-01-07 16:32:50|13804.4|13792.4|13800.7|13788.7|13804.4|13792.4|13799.4|13787.4|13
1641573180000|2022-01-07 16:33:00|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|2
1641573190000|2022-01-07 16:33:10|13796.7|13784.7|13794.4|13782.4|13796.7|13784.7|13794.4|13782.4|18
1641573200000|2022-01-07 16:33:20|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|4
1641573210000|2022-01-07 16:33:30|13791.6|13779.6|13790.7|13778.7|13791.7|13779.7|13790.7|13778.7|2
1641573220000|2022-01-07 16:33:40|13790.5|13778.5|13790.7|13778.7|13790.7|13778.7|13790.5|13778.5|0
1641573230000|2022-01-07 16:33:50|13790.5|13778.5|13790.7|13778.7|13790.7|13778.7|13790.5|13778.5|3
1641573240000|2022-01-07 16:34:00|13793|13781|13791.9|13779.9|13794.4|13782.4|13791.9|13779.9|11
1641573250000|2022-01-07 16:34:10|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13789.4|13777.4|9
1641573260000|2022-01-07 16:34:20|13791.9|13779.9|13793.2|13781.2|13794.4|13782.4|13791.9|13779.9|4
1641573270000|2022-01-07 16:34:30|13794.2|13782.2|13794.4|13782.4|13796.9|13784.9|13794.2|13782.2|15
1641573280000|2022-01-07 16:34:40|13793.2|13781.2|13790.7|13778.7|13793.2|13781.2|13790.7|13778.7|11
1641573290000|2022-01-07 16:34:50|||||||||2
1641573300000|2022-01-07 16:35:00|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|1
1641573310000|2022-01-07 16:35:10|13790.7|13778.7|13796.8|13784.8|13796.8|13784.8|13790.7|13778.7|19
1641573320000|2022-01-07 16:35:20|13796.9|13784.9|13798.2|13786.2|13798.2|13786.2|13796.8|13784.8|4
1641573340000|2022-01-07 16:35:40|13799.4|13787.4|13800.5|13788.5|13800.5|13788.5|13796.9|13784.9|5
1641573350000|2022-01-07 16:35:50|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|3
1641573360000|2022-01-07 16:36:00|13800.5|13788.5|13801.8|13789.8|13801.8|13789.8|13800.5|13788.5|1
1641573370000|2022-01-07 16:36:10|13799.4|13787.4|13799.3|13787.3|13800.5|13788.5|13796.8|13784.8|9
1641573380000|2022-01-07 16:36:20|13799.1|13787.1|13796.9|13784.9|13799.1|13787.1|13796.9|13784.9|4
1641573390000|2022-01-07 16:36:30|13796.8|13784.8|13794.3|13782.3|13796.8|13784.8|13794.3|13782.3|3
1641573400000|2022-01-07 16:36:40|||||||||2
1641573410000|2022-01-07 16:36:50|13796.4|13784.4|13796.8|13784.8|13796.8|13784.8|13796.4|13784.4|10
1641573430000|2022-01-07 16:37:10|13795.7|13783.7|13794.4|13782.4|13795.7|13783.7|13794.4|13782.4|4
1641573440000|2022-01-07 16:37:20|13795.5|13783.5|13795.3|13783.3|13796.6|13784.6|13795.3|13783.3|8
1641573450000|2022-01-07 16:37:30|13794.3|13782.3|13796.4|13784.4|13796.4|13784.4|13794.1|13782.1|2
1641573460000|2022-01-07 16:37:40|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|2
1641573470000|2022-01-07 16:37:50|||||||||2
1641573480000|2022-01-07 16:38:00|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|2
1641573490000|2022-01-07 16:38:10|13794.1|13782.1|13795.3|13783.3|13795.3|13783.3|13794.1|13782.1|2
1641573500000|2022-01-07 16:38:20|13796.4|13784.4|13796.4|13784.4|13796.4|13784.4|13796.4|13784.4|4
1641573510000|2022-01-07 16:38:30|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|2
1641573520000|2022-01-07 16:38:40|13792.8|13780.8|13794.1|13782.1|13794.1|13782.1|13791.6|13779.6|11
1641573530000|2022-01-07 16:38:50|||||||||3
1641573540000|2022-01-07 16:39:00|13793.9|13781.9|13793.9|13781.9|13794.1|13782.1|13792.8|13780.8|4
1641573550000|2022-01-07 16:39:10|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|3
1641573560000|2022-01-07 16:39:20|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|7
1641573570000|2022-01-07 16:39:30|13793.9|13781.9|13792.8|13780.8|13793.9|13781.9|13792.8|13780.8|2
1641573580000|2022-01-07 16:39:40|13792|13780|13793|13781|13793|13781|13792|13780|50
1641573590000|2022-01-07 16:39:50|13792.8|13780.8|13791.8|13779.8|13792.8|13780.8|13791.8|13779.8|3
1641573600000|2022-01-07 16:40:00|13792|13780|13789.3|13777.3|13793|13781|13789.3|13777.3|17
1641573610000|2022-01-07 16:40:10|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13789.3|13777.3|6
1641573620000|2022-01-07 16:40:20|13789.3|13777.3|13789.3|13777.3|13790.7|13778.7|13789.3|13777.3|4
1641573630000|2022-01-07 16:40:30|13789.5|13777.5|13789.3|13777.3|13789.5|13777.5|13789.3|13777.3|7
1641573640000|2022-01-07 16:40:40|13792|13780|13792|13780|13792|13780|13790.7|13778.7|8
1641573650000|2022-01-07 16:40:50|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|10
1641573660000|2022-01-07 16:41:00|13793.6|13781.6|13792.2|13780.2|13793.6|13781.6|13792.2|13780.2|11
1641573670000|2022-01-07 16:41:10|13792|13780|13791.1|13779.1|13792.2|13780.2|13791.1|13779.1|1
1641573680000|2022-01-07 16:41:20|13790|13778|13789.8|13777.8|13790|13778|13789.7|13777.7|5
1641573690000|2022-01-07 16:41:30|13789.7|13777.7|13789.8|13777.8|13789.8|13777.8|13789.7|13777.7|0
1641573700000|2022-01-07 16:41:40|13792|13780|13792|13780|13792|13780|13792|13780|1
1641573710000|2022-01-07 16:41:50|13792.2|13780.2|13791.1|13779.1|13792.2|13780.2|13789.8|13777.8|5
1641573720000|2022-01-07 16:42:00|13792.3|13780.3|13789.8|13777.8|13792.3|13780.3|13789.8|13777.8|3
1641573730000|2022-01-07 16:42:10|13792.2|13780.2|13791.1|13779.1|13792.3|13780.3|13789.8|13777.8|8
1641573740000|2022-01-07 16:42:20|13792.3|13780.3|13791.3|13779.3|13792.3|13780.3|13791.1|13779.1|3
1641573750000|2022-01-07 16:42:30|13791.1|13779.1|13788.4|13776.4|13791.3|13779.3|13788.4|13776.4|3
1641573760000|2022-01-07 16:42:40|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|0
1641573770000|2022-01-07 16:42:50|||||||||2
1641573780000|2022-01-07 16:43:00|13787.2|13775.2|13789.5|13777.5|13789.5|13777.5|13787.2|13775.2|19
1641573790000|2022-01-07 16:43:10|13788.2|13776.2|13789.3|13777.3|13790.5|13778.5|13788|13776|7
1641573800000|2022-01-07 16:43:20|13789.5|13777.5|13789.3|13777.3|13789.5|13777.5|13789.1|13777.1|4
1641573810000|2022-01-07 16:43:30|13789.5|13777.5|13794.3|13782.3|13794.3|13782.3|13789.5|13777.5|10
1641573820000|2022-01-07 16:43:40|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|9
1641573830000|2022-01-07 16:43:50|13794.1|13782.1|13792|13780|13794.1|13782.1|13792|13780|6
1641573840000|2022-01-07 16:44:00|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|8
1641573850000|2022-01-07 16:44:10|13791.4|13779.4|13791.6|13779.6|13791.6|13779.6|13791.4|13779.4|0
1641573860000|2022-01-07 16:44:20|13789.3|13777.3|13789.5|13777.5|13789.5|13777.5|13787|13775|53
1641573870000|2022-01-07 16:44:30|13787.2|13775.2|13787.5|13775.5|13789.9|13777.9|13787.2|13775.2|12
1641573880000|2022-01-07 16:44:40|13788.6|13776.6|13787.2|13775.2|13789.7|13777.7|13787.2|13775.2|9
1641573890000|2022-01-07 16:44:50|||||||||1
1641573900000|2022-01-07 16:45:00|13784.9|13772.9|13787.2|13775.2|13787.2|13775.2|13784.9|13772.9|12
1641573920000|2022-01-07 16:45:20|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|0
1641573930000|2022-01-07 16:45:30|13789.7|13777.7|13788.4|13776.4|13789.7|13777.7|13788.4|13776.4|6
1641573940000|2022-01-07 16:45:40|13787.4|13775.4|13789.7|13777.7|13789.7|13777.7|13787.4|13775.4|1
1641573950000|2022-01-07 16:45:50|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|2
1641573960000|2022-01-07 16:46:00|13787.2|13775.2|13784.9|13772.9|13787.2|13775.2|13784.9|13772.9|3
1641573970000|2022-01-07 16:46:10|13784.7|13772.7|13782|13770|13784.7|13772.7|13782|13770|3
1641573980000|2022-01-07 16:46:20|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|3
1641573990000|2022-01-07 16:46:30|13784.5|13772.5|13782.2|13770.2|13784.5|13772.5|13782.2|13770.2|7
1641574000000|2022-01-07 16:46:40|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|3
1641574010000|2022-01-07 16:46:50|||||||||1
1641574020000|2022-01-07 16:47:00|||||||||3
1641574030000|2022-01-07 16:47:10|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|0
1641574040000|2022-01-07 16:47:20|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|5
1641574050000|2022-01-07 16:47:30|||||||||4
1641574060000|2022-01-07 16:47:40|||||||||1
1641574070000|2022-01-07 16:47:50|||||||||3
1641574080000|2022-01-07 16:48:00|13778.4|13766.4|13777.2|13765.2|13778.4|13766.4|13777.2|13765.2|33
1641574090000|2022-01-07 16:48:10|13777|13765|13777|13765|13777|13765|13777|13765|2
1641574100000|2022-01-07 16:48:20|||||||||7
1641574110000|2022-01-07 16:48:30|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|2
1641574120000|2022-01-07 16:48:40|13774.7|13762.7|13774.5|13762.5|13774.7|13762.7|13774.5|13762.5|3
1641574130000|2022-01-07 16:48:50|||||||||11
1641574140000|2022-01-07 16:49:00|13774.3|13762.3|13774.5|13762.5|13774.5|13762.5|13774.3|13762.3|11
1641574150000|2022-01-07 16:49:10|||||||||20
1641574160000|2022-01-07 16:49:20|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|6
1641574170000|2022-01-07 16:49:30|13772|13760|13772|13760|13772|13760|13772|13760|0
1641574180000|2022-01-07 16:49:40|13771.8|13759.8|13772|13760|13772|13760|13771.8|13759.8|7
1641574190000|2022-01-07 16:49:50|13771.8|13759.8|13769.3|13757.3|13774.2|13762.2|13769.3|13757.3|34
1641574200000|2022-01-07 16:50:00|13769.2|13757.2|13766.7|13754.7|13769.2|13757.2|13764.3|13752.3|10
1641574210000|2022-01-07 16:50:10|13765.6|13753.6|13763.3|13751.3|13766.7|13754.7|13763.1|13751.1|12
1641574220000|2022-01-07 16:50:20|13764.3|13752.3|13761.7|13749.7|13764.3|13752.3|13761.7|13749.7|6
1641574230000|2022-01-07 16:50:30|||||||||2
1641574240000|2022-01-07 16:50:40|13764.2|13752.2|13761.7|13749.7|13764.2|13752.2|13761.7|13749.7|13
1641574250000|2022-01-07 16:50:50|13761.5|13749.5|13764|13752|13764|13752|13761.5|13749.5|4
1641574260000|2022-01-07 16:51:00|13763.8|13751.8|13764|13752|13764|13752|13763.8|13751.8|3
1641574270000|2022-01-07 16:51:10|13763.8|13751.8|13764|13752|13764|13752|13763.8|13751.8|20
1641574280000|2022-01-07 16:51:20|13763.8|13751.8|13764|13752|13766.3|13754.3|13763.8|13751.8|16
1641574290000|2022-01-07 16:51:30|||||||||10
1641574310000|2022-01-07 16:51:50|13764.2|13752.2|13764|13752|13765.2|13753.2|13763.8|13751.8|3
1641574320000|2022-01-07 16:52:00|13763.8|13751.8|13762.5|13750.5|13764|13752|13762.5|13750.5|2
1641574330000|2022-01-07 16:52:10|13761.5|13749.5|13761.7|13749.7|13761.7|13749.7|13761.5|13749.5|3
1641574340000|2022-01-07 16:52:20|||||||||5
1641574350000|2022-01-07 16:52:30|13764|13752|13762.9|13750.9|13764.2|13752.2|13762.9|13750.9|7
1641574360000|2022-01-07 16:52:40|13762.7|13750.7|13764.2|13752.2|13765.2|13753.2|13762.7|13750.7|8
1641574370000|2022-01-07 16:52:50|13764|13752|13764|13752|13764|13752|13762.7|13750.7|3
1641574380000|2022-01-07 16:53:00|13761.7|13749.7|13764|13752|13764|13752|13761.7|13749.7|3
1641574390000|2022-01-07 16:53:10|||||||||3
1641574400000|2022-01-07 16:53:20|13762.9|13750.9|13762.9|13750.9|13764|13752|13761.7|13749.7|16
1641574410000|2022-01-07 16:53:30|13764.2|13752.2|13762.9|13750.9|13764.2|13752.2|13762.9|13750.9|1
1641574430000|2022-01-07 16:53:50|13761.5|13749.5|13761.7|13749.7|13761.7|13749.7|13761.5|13749.5|2
1641574440000|2022-01-07 16:54:00|||||||||3
1641574450000|2022-01-07 16:54:10|13761.5|13749.5|13761.5|13749.5|13761.7|13749.7|13760.2|13748.2|2
1641574460000|2022-01-07 16:54:20|13761.7|13749.7|13760.2|13748.2|13761.7|13749.7|13760.2|13748.2|14
1641574470000|2022-01-07 16:54:30|13758.8|13746.8|13759|13747|13759|13747|13758.8|13746.8|3
1641574480000|2022-01-07 16:54:40|13758.8|13746.8|13759|13747|13759|13747|13758.8|13746.8|1
1641574490000|2022-01-07 16:54:50|13759.2|13747.2|13759|13747|13759.2|13747.2|13759|13747|6
1641574500000|2022-01-07 16:55:00|13758.8|13746.8|13758.8|13746.8|13759|13747|13758.8|13746.8|8
1641574510000|2022-01-07 16:55:10|13759|13747|13759|13747|13759|13747|13758.8|13746.8|2
1641574520000|2022-01-07 16:55:20|13758.8|13746.8|13758.8|13746.8|13759|13747|13758.8|13746.8|1
1641574530000|2022-01-07 16:55:30|13758.4|13746.4|13755.1|13743.1|13758.4|13746.4|13754|13742|68
1641574540000|2022-01-07 16:55:40|13756.3|13744.3|13753.8|13741.8|13756.3|13744.3|13753.8|13741.8|11
1641574550000|2022-01-07 16:55:50|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13753.8|13741.8|9
1641574560000|2022-01-07 16:56:00|13754|13742|13751.7|13739.7|13754.2|13742.2|13751.7|13739.7|58
1641574570000|2022-01-07 16:56:10|13751.5|13739.5|13749.2|13737.2|13751.5|13739.5|13749.2|13737.2|38
1641574580000|2022-01-07 16:56:20|13750.3|13738.3|13749.2|13737.2|13750.3|13738.3|13749.2|13737.2|13
1641574590000|2022-01-07 16:56:30|13749|13737|13749|13737|13750.1|13738.1|13749|13737|7
1641574600000|2022-01-07 16:56:40|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13746.7|13734.7|14
1641574610000|2022-01-07 16:56:50|13751.5|13739.5|13751.5|13739.5|13751.7|13739.7|13750.4|13738.4|13
1641574620000|2022-01-07 16:57:00|13750.3|13738.3|13751.5|13739.5|13751.5|13739.5|13750.3|13738.3|6
1641574630000|2022-01-07 16:57:10|13747.8|13735.8|13749|13737|13749|13737|13747.8|13735.8|26
1641574640000|2022-01-07 16:57:20|||||||||2
1641574650000|2022-01-07 16:57:30|13748.8|13736.8|13749|13737|13749|13737|13746.5|13734.5|14
1641574660000|2022-01-07 16:57:40|||||||||5
1641574670000|2022-01-07 16:57:50|13748.8|13736.8|13747.8|13735.8|13748.8|13736.8|13746.5|13734.5|12
1641574680000|2022-01-07 16:58:00|13748.8|13736.8|13747.6|13735.6|13748.8|13736.8|13747.6|13735.6|5
1641574690000|2022-01-07 16:58:10|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|2
1641574700000|2022-01-07 16:58:20|||||||||3
1641574710000|2022-01-07 16:58:30|13751.3|13739.3|13748.8|13736.8|13751.3|13739.3|13748.8|13736.8|12
1641574720000|2022-01-07 16:58:40|13749|13737|13748.8|13736.8|13749|13737|13748.8|13736.8|8
1641574730000|2022-01-07 16:58:50|13749|13737|13748.8|13736.8|13749|13737|13748.8|13736.8|10
1641574740000|2022-01-07 16:59:00|||||||||1
1641574750000|2022-01-07 16:59:10|||||||||1
1641574760000|2022-01-07 16:59:20|13747.8|13735.8|13746.5|13734.5|13747.8|13735.8|13746.5|13734.5|14
1641574770000|2022-01-07 16:59:30|13746.3|13734.3|13743.8|13731.8|13746.3|13734.3|13743.8|13731.8|8
1641574780000|2022-01-07 16:59:40|13741.7|13729.7|13741.3|13729.3|13741.7|13729.7|13741.3|13729.3|33
1641574790000|2022-01-07 16:59:50|13743.8|13731.8|13744.2|13732.2|13744.2|13732.2|13743.8|13731.8|19
1641574800000|2022-01-07 17:00:00|13744|13732|13745.3|13733.3|13746.3|13734.3|13744|13732|10
1641574810000|2022-01-07 17:00:10|13743.8|13731.8|13745.1|13733.1|13746.3|13734.3|13743.8|13731.8|5
1641574820000|2022-01-07 17:00:20|13744|13732|13745.3|13733.3|13745.3|13733.3|13743.8|13731.8|1
1641574830000|2022-01-07 17:00:30|13745.1|13733.1|13745.3|13733.3|13746.7|13734.7|13745.1|13733.1|4
1641574840000|2022-01-07 17:00:40|13744.2|13732.2|13744|13732|13746.3|13734.3|13744|13732|11
1641574850000|2022-01-07 17:00:50|13744.2|13732.2|13744.2|13732.2|13745.3|13733.3|13744|13732|6
1641574860000|2022-01-07 17:01:00|13746.3|13734.3|13744|13732|13746.3|13734.3|13744|13732|4
1641574870000|2022-01-07 17:01:10|13744.2|13732.2|13746.7|13734.7|13746.7|13734.7|13744.2|13732.2|35
1641574880000|2022-01-07 17:01:20|13746.5|13734.5|13744.2|13732.2|13746.7|13734.7|13744.2|13732.2|4
1641574890000|2022-01-07 17:01:30|||||||||3
1641574900000|2022-01-07 17:01:40|13745.3|13733.3|13744.4|13732.4|13745.3|13733.3|13744.2|13732.2|31
1641574910000|2022-01-07 17:01:50|13745.5|13733.5|13744|13732|13745.5|13733.5|13744|13732|3
1641574920000|2022-01-07 17:02:00|13743.9|13731.9|13743.9|13731.9|13744|13732|13742.8|13730.8|4
1641574930000|2022-01-07 17:02:10|||||||||2
1641574940000|2022-01-07 17:02:20|13742.8|13730.8|13739|13727|13742.8|13730.8|13736.7|13724.7|94
1641574950000|2022-01-07 17:02:30|13738.9|13726.9|13739.2|13727.2|13740.7|13728.7|13738.9|13726.9|22
1641574960000|2022-01-07 17:02:40|13739|13727|13739|13727|13739.2|13727.2|13739|13727|1
1641574970000|2022-01-07 17:02:50|13739.2|13727.2|13739|13727|13741.4|13729.4|13738.9|13726.9|8
1641574980000|2022-01-07 17:03:00|13738.9|13726.9|13738.9|13726.9|13739|13727|13738.9|13726.9|3
1641574990000|2022-01-07 17:03:10|13736.7|13724.7|13736.5|13724.5|13736.7|13724.7|13736.4|13724.4|7
1641575000000|2022-01-07 17:03:20|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.5|13724.5|4
1641575010000|2022-01-07 17:03:30|13736.5|13724.5|13736.4|13724.4|13736.5|13724.5|13736.4|13724.4|3
1641575020000|2022-01-07 17:03:40|13736.5|13724.5|13736.7|13724.7|13738.9|13726.9|13736.5|13724.5|5
1641575030000|2022-01-07 17:03:50|13736.5|13724.5|13737.8|13725.8|13738.9|13726.9|13736.5|13724.5|6
1641575040000|2022-01-07 17:04:00|13736.5|13724.5|13736.5|13724.5|13737.8|13725.8|13736.5|13724.5|6
1641575050000|2022-01-07 17:04:10|13736.4|13724.4|13736.5|13724.5|13736.7|13724.7|13736.4|13724.4|3
1641575060000|2022-01-07 17:04:20|13738.9|13726.9|13737.6|13725.6|13738.9|13726.9|13737.6|13725.6|7
1641575070000|2022-01-07 17:04:30|13736.6|13724.6|13739.1|13727.1|13739.1|13727.1|13736.6|13724.6|30
1641575080000|2022-01-07 17:04:40|13738|13726|13737.8|13725.8|13739.1|13727.1|13736.6|13724.6|12
1641575090000|2022-01-07 17:04:50|13736.7|13724.7|13739.1|13727.1|13739.1|13727.1|13736.7|13724.7|4
1641575100000|2022-01-07 17:05:00|13738.9|13726.9|13736.4|13724.4|13738.9|13726.9|13736.4|13724.4|25
1641575110000|2022-01-07 17:05:10|||||||||8
1641575120000|2022-01-07 17:05:20|||||||||4
1641575130000|2022-01-07 17:05:30|||||||||2
1641575140000|2022-01-07 17:05:40|13735.3|13723.3|13736.4|13724.4|13736.4|13724.4|13735.3|13723.3|4
1641575150000|2022-01-07 17:05:50|||||||||2
1641575160000|2022-01-07 17:06:00|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|17
1641575170000|2022-01-07 17:06:10|13738.9|13726.9|13739.2|13727.2|13739.2|13727.2|13738.9|13726.9|26
1641575180000|2022-01-07 17:06:20|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|2
1641575190000|2022-01-07 17:06:30|13739.2|13727.2|13740.3|13728.3|13740.3|13728.3|13739.2|13727.2|13
1641575200000|2022-01-07 17:06:40|13741.4|13729.4|13746.6|13734.6|13746.6|13734.6|13741.4|13729.4|18
1641575210000|2022-01-07 17:06:50|13746.7|13734.7|13744.2|13732.2|13746.7|13734.7|13744.1|13732.1|15
1641575220000|2022-01-07 17:07:00|13744.1|13732.1|13741.8|13729.8|13746.6|13734.6|13741.8|13729.8|23
1641575230000|2022-01-07 17:07:10|13743|13731|13743|13731|13744.1|13732.1|13743|13731|20
1641575240000|2022-01-07 17:07:20|13742.8|13730.8|13741.8|13729.8|13744.1|13732.1|13741.8|13729.8|17
1641575260000|2022-01-07 17:07:40|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|11
1641575270000|2022-01-07 17:07:50|13744.3|13732.3|13745.3|13733.3|13745.3|13733.3|13744.3|13732.3|3
1641575280000|2022-01-07 17:08:00|13745.5|13733.5|13748.9|13736.9|13748.9|13736.9|13745.5|13733.5|8
1641575290000|2022-01-07 17:08:10|13747.8|13735.8|13747.6|13735.6|13747.8|13735.8|13747.6|13735.6|3
1641575300000|2022-01-07 17:08:20|13749.1|13737.1|13746.6|13734.6|13749.1|13737.1|13746.6|13734.6|7
1641575310000|2022-01-07 17:08:30|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|4
1641575320000|2022-01-07 17:08:40|13746.6|13734.6|13748.9|13736.9|13748.9|13736.9|13746.6|13734.6|2
1641575330000|2022-01-07 17:08:50|||||||||11
1641575340000|2022-01-07 17:09:00|13750.1|13738.1|13751.2|13739.2|13751.4|13739.4|13750.1|13738.1|26
1641575350000|2022-01-07 17:09:10|13750|13738|13751.4|13739.4|13751.4|13739.4|13748.9|13736.9|14
1641575360000|2022-01-07 17:09:20|13751.2|13739.2|13748.9|13736.9|13751.2|13739.2|13748.9|13736.9|7
1641575370000|2022-01-07 17:09:30|||||||||3
1641575380000|2022-01-07 17:09:40|||||||||4
1641575390000|2022-01-07 17:09:50|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|6
1641575400000|2022-01-07 17:10:00|13750.1|13738.1|13749.1|13737.1|13750.1|13738.1|13748.9|13736.9|33
1641575410000|2022-01-07 17:10:10|13748.9|13736.9|13748.9|13736.9|13749.1|13737.1|13748.9|13736.9|5
1641575420000|2022-01-07 17:10:20|13749.1|13737.1|13753.7|13741.7|13753.9|13741.9|13749.1|13737.1|24
1641575430000|2022-01-07 17:10:30|13753.9|13741.9|13751.2|13739.2|13753.9|13741.9|13751.2|13739.2|11
1641575440000|2022-01-07 17:10:40|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|30
1641575450000|2022-01-07 17:10:50|13747.8|13735.8|13745.2|13733.2|13747.8|13735.8|13745|13733|5
1641575460000|2022-01-07 17:11:00|13743.9|13731.9|13741.4|13729.4|13743.9|13731.9|13741.2|13729.2|24
1641575470000|2022-01-07 17:11:10|13741.2|13729.2|13743.7|13731.7|13743.7|13731.7|13741.2|13729.2|6
1641575480000|2022-01-07 17:11:20|13743.9|13731.9|13746.2|13734.2|13746.4|13734.4|13743.9|13731.9|6
1641575490000|2022-01-07 17:11:30|13748.5|13736.5|13753.4|13741.4|13753.4|13741.4|13748.5|13736.5|55
1641575500000|2022-01-07 17:11:40|13754.8|13742.8|13754.4|13742.4|13754.8|13742.8|13754.4|13742.4|48
1641575510000|2022-01-07 17:11:50|13757.4|13745.4|13760.1|13748.1|13760.3|13748.3|13757.4|13745.4|58
1641575520000|2022-01-07 17:12:00|13759.9|13747.9|13759.1|13747.1|13759.9|13747.9|13759.1|13747.1|4
1641575530000|2022-01-07 17:12:10|13759.2|13747.2|13760.3|13748.3|13760.3|13748.3|13759.2|13747.2|4
1641575540000|2022-01-07 17:12:20|13761.4|13749.4|13760.3|13748.3|13762.4|13750.4|13760.3|13748.3|12
1641575550000|2022-01-07 17:12:30|||||||||5
1641575560000|2022-01-07 17:12:40|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|10
1641575570000|2022-01-07 17:12:50|13760.3|13748.3|13760.5|13748.5|13762.6|13750.6|13755.3|13743.3|48
1641575580000|2022-01-07 17:13:00|13760.7|13748.7|13763|13751|13763|13751|13760.7|13748.7|10
1641575590000|2022-01-07 17:13:10|13761.9|13749.9|13764.2|13752.2|13764.2|13752.2|13761.9|13749.9|25
1641575600000|2022-01-07 17:13:20|13767.8|13755.8|13768|13756|13769.1|13757.1|13765.5|13753.5|38
1641575610000|2022-01-07 17:13:30|13770.1|13758.1|13769.2|13757.2|13770.3|13758.3|13769.2|13757.2|12
1641575620000|2022-01-07 17:13:40|13768|13756|13768|13756|13768|13756|13768|13756|6
1641575630000|2022-01-07 17:13:50|13770.3|13758.3|13770.3|13758.3|13771.6|13759.6|13769.2|13757.2|22
1641575640000|2022-01-07 17:14:00|13770.5|13758.5|13770.5|13758.5|13771.7|13759.7|13770.5|13758.5|3
1641575650000|2022-01-07 17:14:10|13768|13756|13766.7|13754.7|13768|13756|13766.7|13754.7|4
1641575660000|2022-01-07 17:14:20|13766.6|13754.6|13769.1|13757.1|13769.1|13757.1|13766.6|13754.6|11
1641575680000|2022-01-07 17:14:40|13770.5|13758.5|13769.4|13757.4|13770.5|13758.5|13769.3|13757.3|0
1641575690000|2022-01-07 17:14:50|13768|13756|13769.1|13757.1|13770.3|13758.3|13768|13756|4
1641575700000|2022-01-07 17:15:00|13770.5|13758.5|13766.8|13754.8|13770.5|13758.5|13766.8|13754.8|4
1641575720000|2022-01-07 17:15:20|||||||||2
1641575730000|2022-01-07 17:15:30|13765.7|13753.7|13760.5|13748.5|13765.7|13753.7|13760.3|13748.3|15
1641575740000|2022-01-07 17:15:40|13759.4|13747.4|13760.5|13748.5|13760.5|13748.5|13759.4|13747.4|2
1641575750000|2022-01-07 17:15:50|13759.4|13747.4|13758.2|13746.2|13759.4|13747.4|13758.2|13746.2|2
1641575760000|2022-01-07 17:16:00|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|7
1641575770000|2022-01-07 17:16:10|||||||||3
1641575780000|2022-01-07 17:16:20|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|5
1641575790000|2022-01-07 17:16:30|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|1
1641575800000|2022-01-07 17:16:40|13760.7|13748.7|13760.5|13748.5|13760.7|13748.7|13760.5|13748.5|10
1641575810000|2022-01-07 17:16:50|||||||||1
1641575820000|2022-01-07 17:17:00|13759.4|13747.4|13759.3|13747.3|13759.4|13747.4|13759.3|13747.3|1
1641575830000|2022-01-07 17:17:10|||||||||1
1641575840000|2022-01-07 17:17:20|||||||||5
1641575850000|2022-01-07 17:17:30|||||||||21
1641575860000|2022-01-07 17:17:40|13758.2|13746.2|13757|13745|13758.2|13746.2|13757|13745|0
1641575870000|2022-01-07 17:17:50|13755.9|13743.9|13758.2|13746.2|13758.2|13746.2|13755.7|13743.7|2
1641575880000|2022-01-07 17:18:00|13758|13746|13759.5|13747.5|13760.5|13748.5|13758|13746|17
1641575890000|2022-01-07 17:18:10|13759.3|13747.3|13760.3|13748.3|13762.8|13750.8|13759.3|13747.3|20
1641575900000|2022-01-07 17:18:20|13762.5|13750.5|13762.7|13750.7|13762.7|13750.7|13762.5|13750.5|5
1641575910000|2022-01-07 17:18:30|13762.8|13750.8|13761.6|13749.6|13762.8|13750.8|13761.4|13749.4|12
1641575920000|2022-01-07 17:18:40|13760.3|13748.3|13760.3|13748.3|13761.6|13749.6|13760.3|13748.3|6
1641575930000|2022-01-07 17:18:50|13759.3|13747.3|13757.8|13745.8|13760.3|13748.3|13757.8|13745.8|12
1641575940000|2022-01-07 17:19:00|13755.7|13743.7|13755.7|13743.7|13757.8|13745.8|13755.7|13743.7|32
1641575950000|2022-01-07 17:19:10|||||||||3
1641575960000|2022-01-07 17:19:20|13756.8|13744.8|13758|13746|13758|13746|13755.7|13743.7|8
1641575970000|2022-01-07 17:19:30|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|1
1641575980000|2022-01-07 17:19:40|||||||||3
1641575990000|2022-01-07 17:19:50|13759.3|13747.3|13760.2|13748.2|13760.2|13748.2|13758|13746|6
1641576000000|2022-01-07 17:20:00|13760.3|13748.3|13757.3|13745.3|13760.3|13748.3|13757|13745|25
1641576010000|2022-01-07 17:20:10|13757|13745|13755.7|13743.7|13757|13745|13755.7|13743.7|6
1641576020000|2022-01-07 17:20:20|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|10
1641576030000|2022-01-07 17:20:30|13753.4|13741.4|13753.6|13741.6|13753.6|13741.6|13753.4|13741.4|5
1641576040000|2022-01-07 17:20:40|13753.4|13741.4|13758.4|13746.4|13758.4|13746.4|13753.4|13741.4|7
1641576050000|2022-01-07 17:20:50|||||||||1
1641576060000|2022-01-07 17:21:00|13760.5|13748.5|13759.5|13747.5|13760.7|13748.7|13759.5|13747.5|6
1641576070000|2022-01-07 17:21:10|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|13758.6|13746.6|1
1641576080000|2022-01-07 17:21:20|13759.8|13747.8|13760.9|13748.9|13760.9|13748.9|13759.8|13747.8|2
1641576090000|2022-01-07 17:21:30|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|15
1641576100000|2022-01-07 17:21:40|||||||||2
1641576110000|2022-01-07 17:21:50|13765.7|13753.7|13765.5|13753.5|13765.9|13753.9|13765.5|13753.5|19
1641576120000|2022-01-07 17:22:00|13766.1|13754.1|13763.4|13751.4|13766.1|13754.1|13763.2|13751.2|21
1641576130000|2022-01-07 17:22:10|13763.2|13751.2|13764.5|13752.5|13764.5|13752.5|13763.2|13751.2|14
1641576140000|2022-01-07 17:22:20|13763.4|13751.4|13764.7|13752.7|13765.9|13753.9|13763.4|13751.4|3
1641576150000|2022-01-07 17:22:30|13763.6|13751.6|13763.4|13751.4|13763.6|13751.6|13763.4|13751.4|0
1641576160000|2022-01-07 17:22:40|13761.1|13749.1|13758.4|13746.4|13761.1|13749.1|13758.4|13746.4|18
1641576170000|2022-01-07 17:22:50|13760.7|13748.7|13759.9|13747.9|13760.7|13748.7|13758.4|13746.4|4
1641576190000|2022-01-07 17:23:10|||||||||2
1641576200000|2022-01-07 17:23:20|||||||||5
1641576210000|2022-01-07 17:23:30|13760.9|13748.9|13760.9|13748.9|13761.1|13749.1|13760.9|13748.9|1
1641576230000|2022-01-07 17:23:50|13761.1|13749.1|13760.9|13748.9|13761.1|13749.1|13760.9|13748.9|7
1641576240000|2022-01-07 17:24:00|13761.1|13749.1|13762.5|13750.5|13763.4|13751.4|13761.1|13749.1|17
1641576250000|2022-01-07 17:24:10|13761.3|13749.3|13759.9|13747.9|13761.3|13749.3|13759.9|13747.9|1
1641576260000|2022-01-07 17:24:20|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|3
1641576270000|2022-01-07 17:24:30|13763.6|13751.6|13763.4|13751.4|13763.6|13751.6|13762.4|13750.4|12
1641576280000|2022-01-07 17:24:40|13762.4|13750.4|13763.6|13751.6|13763.6|13751.6|13761.1|13749.1|11
1641576290000|2022-01-07 17:24:50|||||||||6
1641576310000|2022-01-07 17:25:10|||||||||2
1641576320000|2022-01-07 17:25:20|13766.1|13754.1|13764.9|13752.9|13766.1|13754.1|13763.6|13751.6|11
1641576330000|2022-01-07 17:25:30|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|0
1641576340000|2022-01-07 17:25:40|13768.6|13756.6|13768.4|13756.4|13768.6|13756.6|13768.4|13756.4|10
1641576350000|2022-01-07 17:25:50|13766.1|13754.1|13764.9|13752.9|13766.1|13754.1|13764.7|13752.7|4
1641576360000|2022-01-07 17:26:00|13765.9|13753.9|13763.1|13751.1|13765.9|13753.9|13760.8|13748.8|23
1641576370000|2022-01-07 17:26:10|13762|13750|13762.9|13750.9|13762.9|13750.9|13760.4|13748.4|2
1641576380000|2022-01-07 17:26:20|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|3
1641576400000|2022-01-07 17:26:40|13765.8|13753.8|13765.8|13753.8|13765.8|13753.8|13765.8|13753.8|2
1641576410000|2022-01-07 17:26:50|13767|13755|13767|13755|13767|13755|13767|13755|7
1641576420000|2022-01-07 17:27:00|13765.8|13753.8|13763.6|13751.6|13765.8|13753.8|13763.6|13751.6|5
1641576430000|2022-01-07 17:27:10|13763.8|13751.8|13764.9|13752.9|13766.1|13754.1|13763.8|13751.8|6
1641576440000|2022-01-07 17:27:20|||||||||3
1641576450000|2022-01-07 17:27:30|13765.9|13753.9|13764.9|13752.9|13765.9|13753.9|13763.6|13751.6|4
1641576470000|2022-01-07 17:27:50|13765.9|13753.9|13767|13755|13768.3|13756.3|13765.9|13753.9|19
1641576480000|2022-01-07 17:28:00|13768.1|13756.1|13768.3|13756.3|13768.3|13756.3|13768.1|13756.1|2
1641576490000|2022-01-07 17:28:10|13770.8|13758.8|13768.3|13756.3|13770.8|13758.8|13768.3|13756.3|10
1641576500000|2022-01-07 17:28:20|13768.1|13756.1|13768.1|13756.1|13768.3|13756.3|13767|13755|7
1641576510000|2022-01-07 17:28:30|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|13768.1|13756.1|1
1641576520000|2022-01-07 17:28:40|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|4
1641576530000|2022-01-07 17:28:50|13768.3|13756.3|13769.3|13757.3|13769.3|13757.3|13768.1|13756.1|3
1641576540000|2022-01-07 17:29:00|13768.1|13756.1|13770.6|13758.6|13770.6|13758.6|13768.1|13756.1|3
1641576550000|2022-01-07 17:29:10|13773.1|13761.1|13773.1|13761.1|13773.3|13761.3|13771.8|13759.8|13
1641576560000|2022-01-07 17:29:20|13775.6|13763.6|13777.7|13765.7|13777.7|13765.7|13773.1|13761.1|18
1641576570000|2022-01-07 17:29:30|13777.9|13765.9|13777.7|13765.7|13778.1|13766.1|13775.8|13763.8|6
1641576580000|2022-01-07 17:29:40|13777.9|13765.9|13777.7|13765.7|13780.2|13768.2|13777.7|13765.7|7
1641576590000|2022-01-07 17:29:50|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|2
1641576600000|2022-01-07 17:30:00|13779|13767|13780|13768|13780.4|13768.4|13777.9|13765.9|5
1641576610000|2022-01-07 17:30:10|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|1
1641576620000|2022-01-07 17:30:20|13782.5|13770.5|13780.4|13768.4|13782.7|13770.7|13780.4|13768.4|13
1641576630000|2022-01-07 17:30:30|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|2
1641576640000|2022-01-07 17:30:40|13780|13768|13780.2|13768.2|13780.2|13768.2|13780|13768|1
1641576650000|2022-01-07 17:30:50|13780.4|13768.4|13781.7|13769.7|13781.7|13769.7|13780.2|13768.2|2
1641576660000|2022-01-07 17:31:00|13782.7|13770.7|13780.2|13768.2|13782.7|13770.7|13780.2|13768.2|4
1641576670000|2022-01-07 17:31:10|||||||||2
1641576680000|2022-01-07 17:31:20|13780.4|13768.4|13780.2|13768.2|13782.5|13770.5|13780.2|13768.2|15
1641576690000|2022-01-07 17:31:30|13780.8|13768.8|13782.9|13770.9|13782.9|13770.9|13780.8|13768.8|2
1641576700000|2022-01-07 17:31:40|13782.7|13770.7|13780.4|13768.4|13782.7|13770.7|13780.4|13768.4|11
1641576710000|2022-01-07 17:31:50|||||||||1
1641576720000|2022-01-07 17:32:00|13781.5|13769.5|13782.5|13770.5|13782.5|13770.5|13781.5|13769.5|2
1641576730000|2022-01-07 17:32:10|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|1
1641576740000|2022-01-07 17:32:20|13780|13768|13779|13767|13780|13768|13779|13767|4
1641576750000|2022-01-07 17:32:30|13777.9|13765.9|13777.7|13765.7|13777.9|13765.9|13777.7|13765.7|2
1641576760000|2022-01-07 17:32:40|13780|13768|13778.8|13766.8|13780|13768|13778.8|13766.8|46
1641576770000|2022-01-07 17:32:50|13777.7|13765.7|13775.2|13763.2|13777.7|13765.7|13775.2|13763.2|6
1641576780000|2022-01-07 17:33:00|||||||||4
1641576790000|2022-01-07 17:33:10|13777.4|13765.4|13777.9|13765.9|13777.9|13765.9|13777.4|13765.4|4
1641576800000|2022-01-07 17:33:20|13777.7|13765.7|13779|13767|13779|13767|13777.7|13765.7|12
1641576810000|2022-01-07 17:33:30|13779.4|13767.4|13780.4|13768.4|13780.4|13768.4|13779.4|13767.4|2
1641576820000|2022-01-07 17:33:40|13781.7|13769.7|13780.4|13768.4|13781.7|13769.7|13780.4|13768.4|4
1641576830000|2022-01-07 17:33:50|13781.7|13769.7|13782.9|13770.9|13782.9|13770.9|13781.7|13769.7|4
1641576840000|2022-01-07 17:34:00|||||||||1
1641576850000|2022-01-07 17:34:10|||||||||1
1641576860000|2022-01-07 17:34:20|13784.2|13772.2|13786.5|13774.5|13786.5|13774.5|13784.2|13772.2|12
1641576870000|2022-01-07 17:34:30|13787.6|13775.6|13787.7|13775.7|13787.7|13775.7|13785.2|13773.2|13
1641576880000|2022-01-07 17:34:40|13787.9|13775.9|13789|13777|13790.2|13778.2|13787.9|13775.9|15
1641576890000|2022-01-07 17:34:50|13789.2|13777.2|13787.9|13775.9|13789.2|13777.2|13787.9|13775.9|1
1641576900000|2022-01-07 17:35:00|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|0
1641576910000|2022-01-07 17:35:10|13786.5|13774.5|13785.2|13773.2|13787.6|13775.6|13785.2|13773.2|2
1641576920000|2022-01-07 17:35:20|||||||||6
1641576930000|2022-01-07 17:35:30|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|9
1641576940000|2022-01-07 17:35:40|13790.2|13778.2|13790.2|13778.2|13790.4|13778.4|13790.1|13778.1|1
1641576950000|2022-01-07 17:35:50|13790.3|13778.3|13791.5|13779.5|13791.5|13779.5|13790.3|13778.3|2
1641576960000|2022-01-07 17:36:00|13792.6|13780.6|13792.8|13780.8|13792.8|13780.8|13790.4|13778.4|6
1641576970000|2022-01-07 17:36:10|13792.9|13780.9|13792.8|13780.8|13792.9|13780.9|13792.8|13780.8|1
1641576980000|2022-01-07 17:36:20|13791.7|13779.7|13792.8|13780.8|13792.8|13780.8|13791.7|13779.7|2
1641576990000|2022-01-07 17:36:30|13792.9|13780.9|13791.5|13779.5|13792.9|13780.9|13791.5|13779.5|18
1641577000000|2022-01-07 17:36:40|13790.4|13778.4|13792.9|13780.9|13792.9|13780.9|13790.4|13778.4|8
1641577010000|2022-01-07 17:36:50|13792.8|13780.8|13792.9|13780.9|13792.9|13780.9|13792.8|13780.8|0
1641577020000|2022-01-07 17:37:00|13792.8|13780.8|13790.4|13778.4|13792.8|13780.8|13790.4|13778.4|3
1641577030000|2022-01-07 17:37:10|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|2
1641577040000|2022-01-07 17:37:20|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|7
1641577050000|2022-01-07 17:37:30|13795.1|13783.1|13792.9|13780.9|13795.1|13783.1|13792.9|13780.9|11
1641577060000|2022-01-07 17:37:40|13792.8|13780.8|13788.8|13776.8|13792.8|13780.8|13787.6|13775.6|34
1641577070000|2022-01-07 17:37:50|13787.8|13775.8|13790.3|13778.3|13790.3|13778.3|13787.8|13775.8|12
1641577080000|2022-01-07 17:38:00|13791.3|13779.3|13792.8|13780.8|13792.8|13780.8|13790.3|13778.3|5
1641577090000|2022-01-07 17:38:10|13792.6|13780.6|13791.3|13779.3|13792.8|13780.8|13791.3|13779.3|6
1641577100000|2022-01-07 17:38:20|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|5
1641577110000|2022-01-07 17:38:30|13792.6|13780.6|13791.3|13779.3|13792.6|13780.6|13791.3|13779.3|5
1641577120000|2022-01-07 17:38:40|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|20
1641577130000|2022-01-07 17:38:50|13792.2|13780.2|13792.6|13780.6|13792.6|13780.6|13791.1|13779.1|1
1641577140000|2022-01-07 17:39:00|13790.5|13778.5|13791.1|13779.1|13791.3|13779.3|13790.5|13778.5|30
1641577150000|2022-01-07 17:39:10|13790.1|13778.1|13792.6|13780.6|13792.6|13780.6|13790.1|13778.1|2
1641577160000|2022-01-07 17:39:20|13792.4|13780.4|13792.4|13780.4|13792.6|13780.6|13792.4|13780.4|6
1641577170000|2022-01-07 17:39:30|13790.1|13778.1|13793.8|13781.8|13794.9|13782.9|13790.1|13778.1|20
1641577180000|2022-01-07 17:39:40|13794.9|13782.9|13793.8|13781.8|13794.9|13782.9|13793.8|13781.8|0
1641577190000|2022-01-07 17:39:50|13793.7|13781.7|13792.4|13780.4|13793.7|13781.7|13792.4|13780.4|2
1641577200000|2022-01-07 17:40:00|13791.2|13779.2|13792.2|13780.2|13792.2|13780.2|13791.2|13779.2|4
1641577210000|2022-01-07 17:40:10|13791.2|13779.2|13792.4|13780.4|13792.4|13780.4|13791.2|13779.2|1
1641577220000|2022-01-07 17:40:20|||||||||9
1641577230000|2022-01-07 17:40:30|13792.6|13780.6|13792.4|13780.4|13792.6|13780.6|13792.4|13780.4|1
1641577240000|2022-01-07 17:40:40|||||||||1
1641577250000|2022-01-07 17:40:50|13792.6|13780.6|13791.2|13779.2|13792.6|13780.6|13791.2|13779.2|15
1641577260000|2022-01-07 17:41:00|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|2
1641577270000|2022-01-07 17:41:10|13789.7|13777.7|13789.9|13777.9|13789.9|13777.9|13789.7|13777.7|5
1641577280000|2022-01-07 17:41:20|||||||||4
1641577290000|2022-01-07 17:41:30|13791|13779|13792.4|13780.4|13792.4|13780.4|13789.9|13777.9|13
1641577300000|2022-01-07 17:41:40|13790.1|13778.1|13790.1|13778.1|13792.2|13780.2|13790.1|13778.1|6
1641577310000|2022-01-07 17:41:50|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|7
1641577320000|2022-01-07 17:42:00|13789.9|13777.9|13789.9|13777.9|13790.1|13778.1|13789.9|13777.9|2
1641577340000|2022-01-07 17:42:20|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|6
1641577350000|2022-01-07 17:42:30|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.2|13775.2|11
1641577360000|2022-01-07 17:42:40|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|6
1641577370000|2022-01-07 17:42:50|||||||||13
1641577380000|2022-01-07 17:43:00|13791.4|13779.4|13792.4|13780.4|13792.4|13780.4|13791.4|13779.4|5
1641577390000|2022-01-07 17:43:10|13791.4|13779.4|13791.2|13779.2|13791.4|13779.4|13791.2|13779.2|3
1641577400000|2022-01-07 17:43:20|13792.2|13780.2|13793.7|13781.7|13793.7|13781.7|13792.2|13780.2|2
1641577410000|2022-01-07 17:43:30|13792.6|13780.6|13793.7|13781.7|13793.7|13781.7|13792.6|13780.6|3
1641577420000|2022-01-07 17:43:40|13794.7|13782.7|13792.6|13780.6|13794.7|13782.7|13792.6|13780.6|6
1641577430000|2022-01-07 17:43:50|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|7
1641577440000|2022-01-07 17:44:00|||||||||1
1641577450000|2022-01-07 17:44:10|13793.5|13781.5|13792.4|13780.4|13793.5|13781.5|13792.4|13780.4|4
1641577460000|2022-01-07 17:44:20|13792.2|13780.2|13792.4|13780.4|13792.4|13780.4|13792.2|13780.2|5
1641577470000|2022-01-07 17:44:30|||||||||7
1641577490000|2022-01-07 17:44:50|13790.1|13778.1|13791.2|13779.2|13791.2|13779.2|13790.1|13778.1|4
1641577500000|2022-01-07 17:45:00|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|13789.9|13777.9|11
1641577510000|2022-01-07 17:45:10|13789.9|13777.9|13789.9|13777.9|13790.1|13778.1|13789.9|13777.9|0
1641577520000|2022-01-07 17:45:20|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|5
1641577530000|2022-01-07 17:45:30|13791.4|13779.4|13789.9|13777.9|13791.4|13779.4|13789.9|13777.9|5
1641577540000|2022-01-07 17:45:40|13791.2|13779.2|13789.9|13777.9|13791.2|13779.2|13789.9|13777.9|1
1641577550000|2022-01-07 17:45:50|13791.2|13779.2|13792.4|13780.4|13792.4|13780.4|13791.2|13779.2|4
1641577560000|2022-01-07 17:46:00|13792.3|13780.3|13792.4|13780.4|13792.4|13780.4|13792.3|13780.3|4
1641577570000|2022-01-07 17:46:10|13792.6|13780.6|13794.8|13782.8|13794.8|13782.8|13792.4|13780.4|16
1641577580000|2022-01-07 17:46:20|13794.9|13782.9|13794.9|13782.9|13795.1|13783.1|13794.9|13782.9|3
1641577590000|2022-01-07 17:46:30|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|1
1641577610000|2022-01-07 17:46:50|13794.9|13782.9|13795.1|13783.1|13795.1|13783.1|13794.9|13782.9|1
1641577620000|2022-01-07 17:47:00|13794.9|13782.9|13797.4|13785.4|13797.4|13785.4|13794.9|13782.9|12
1641577630000|2022-01-07 17:47:10|13799.8|13787.8|13798.7|13786.7|13799.8|13787.8|13798.7|13786.7|14
1641577640000|2022-01-07 17:47:20|13799.8|13787.8|13802.3|13790.3|13802.3|13790.3|13799.8|13787.8|13
1641577650000|2022-01-07 17:47:30|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|2
1641577660000|2022-01-07 17:47:40|13804.8|13792.8|13804.6|13792.6|13804.8|13792.8|13802.3|13790.3|20
1641577670000|2022-01-07 17:47:50|13804.8|13792.8|13803.7|13791.7|13804.9|13792.9|13803.7|13791.7|25
1641577680000|2022-01-07 17:48:00|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|4
1641577690000|2022-01-07 17:48:10|||||||||1
1641577700000|2022-01-07 17:48:20|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|4
1641577710000|2022-01-07 17:48:30|13803.7|13791.7|13804.8|13792.8|13804.8|13792.8|13803.7|13791.7|4
1641577720000|2022-01-07 17:48:40|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|3
1641577730000|2022-01-07 17:48:50|||||||||2
1641577740000|2022-01-07 17:49:00|13802.3|13790.3|13802.3|13790.3|13802.3|13790.3|13802.3|13790.3|4
1641577750000|2022-01-07 17:49:10|||||||||1
1641577760000|2022-01-07 17:49:20|13799.8|13787.8|13800|13788|13800.1|13788.1|13799.8|13787.8|7
1641577770000|2022-01-07 17:49:30|||||||||1
1641577780000|2022-01-07 17:49:40|||||||||2
1641577800000|2022-01-07 17:50:00|13798.9|13786.9|13800|13788|13800|13788|13798.9|13786.9|3
1641577810000|2022-01-07 17:50:10|13798.9|13786.9|13797.5|13785.5|13798.9|13786.9|13797.5|13785.5|2
1641577820000|2022-01-07 17:50:20|||||||||3
1641577830000|2022-01-07 17:50:30|||||||||6
1641577840000|2022-01-07 17:50:40|13795.3|13783.3|13795.1|13783.1|13795.3|13783.3|13792.6|13780.6|19
1641577850000|2022-01-07 17:50:50|13795|13783|13795|13783|13795|13783|13795|13783|1
1641577860000|2022-01-07 17:51:00|13794.8|13782.8|13793.7|13781.7|13794.8|13782.8|13793.7|13781.7|4
1641577870000|2022-01-07 17:51:10|13792.5|13780.5|13793.5|13781.5|13793.5|13781.5|13792.5|13780.5|2
1641577880000|2022-01-07 17:51:20|13792.5|13780.5|13792.5|13780.5|13794.8|13782.8|13792.5|13780.5|2
1641577890000|2022-01-07 17:51:30|13792.7|13780.7|13793.5|13781.5|13793.7|13781.7|13792.7|13780.7|6
1641577900000|2022-01-07 17:51:40|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|2
1641577910000|2022-01-07 17:51:50|||||||||2
1641577920000|2022-01-07 17:52:00|13792.7|13780.7|13792.5|13780.5|13792.7|13780.7|13792.5|13780.5|1
1641577930000|2022-01-07 17:52:10|||||||||1
1641577940000|2022-01-07 17:52:20|||||||||3
1641577950000|2022-01-07 17:52:30|13792.7|13780.7|13792.3|13780.3|13792.7|13780.7|13792.3|13780.3|15
1641577960000|2022-01-07 17:52:40|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|2
1641577970000|2022-01-07 17:52:50|13792.3|13780.3|13792.1|13780.1|13792.3|13780.3|13792.1|13780.1|0
1641577980000|2022-01-07 17:53:00|||||||||1
1641577990000|2022-01-07 17:53:10|||||||||1
1641578000000|2022-01-07 17:53:20|13792.3|13780.3|13793.5|13781.5|13793.5|13781.5|13792.3|13780.3|5
1641578010000|2022-01-07 17:53:30|||||||||3
1641578020000|2022-01-07 17:53:40|||||||||7
1641578030000|2022-01-07 17:53:50|13792.5|13780.5|13793.5|13781.5|13793.5|13781.5|13792.5|13780.5|3
1641578040000|2022-01-07 17:54:00|13792.3|13780.3|13791|13779|13792.3|13780.3|13791|13779|7
1641578050000|2022-01-07 17:54:10|13789.8|13777.8|13789.6|13777.6|13789.8|13777.8|13788.5|13776.5|3
1641578060000|2022-01-07 17:54:20|13789.8|13777.8|13791|13779|13791|13779|13789.8|13777.8|1
1641578070000|2022-01-07 17:54:30|13790.9|13778.9|13789.6|13777.6|13790.9|13778.9|13789.6|13777.6|3
1641578080000|2022-01-07 17:54:40|13788.4|13776.4|13788.6|13776.6|13789.6|13777.6|13787.5|13775.5|11
1641578090000|2022-01-07 17:54:50|||||||||3
1641578100000|2022-01-07 17:55:00|13787.5|13775.5|13787.1|13775.1|13787.5|13775.5|13787.1|13775.1|4
1641578110000|2022-01-07 17:55:10|||||||||2
1641578120000|2022-01-07 17:55:20|||||||||8
1641578130000|2022-01-07 17:55:30|13788.4|13776.4|13789.4|13777.4|13789.4|13777.4|13788.4|13776.4|12
1641578140000|2022-01-07 17:55:40|13791.7|13779.7|13791.1|13779.1|13791.9|13779.9|13790.7|13778.7|32
1641578150000|2022-01-07 17:55:50|13792.1|13780.1|13793.4|13781.4|13793.4|13781.4|13792.1|13780.1|5
1641578160000|2022-01-07 17:56:00|13794.6|13782.6|13794.6|13782.6|13794.8|13782.8|13794.6|13782.6|1
1641578170000|2022-01-07 17:56:10|13793.4|13781.4|13793.4|13781.4|13794.6|13782.6|13793.4|13781.4|1
1641578180000|2022-01-07 17:56:20|13792.3|13780.3|13794.4|13782.4|13794.6|13782.6|13792.3|13780.3|4
1641578190000|2022-01-07 17:56:30|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|8
1641578200000|2022-01-07 17:56:40|13794.8|13782.8|13796.9|13784.9|13796.9|13784.9|13794.8|13782.8|6
1641578210000|2022-01-07 17:56:50|13797.1|13785.1|13799.4|13787.4|13799.4|13787.4|13797.1|13785.1|8
1641578220000|2022-01-07 17:57:00|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|13798.2|13786.2|2
1641578230000|2022-01-07 17:57:10|13798.2|13786.2|13799.3|13787.3|13799.3|13787.3|13798.2|13786.2|2
1641578240000|2022-01-07 17:57:20|13797.1|13785.1|13796.9|13784.9|13797.1|13785.1|13796.9|13784.9|5
1641578250000|2022-01-07 17:57:30|||||||||3
1641578260000|2022-01-07 17:57:40|13799.4|13787.4|13800.7|13788.7|13801.9|13789.9|13799.4|13787.4|7
1641578270000|2022-01-07 17:57:50|13801.8|13789.8|13800.7|13788.7|13801.8|13789.8|13800.7|13788.7|2
1641578280000|2022-01-07 17:58:00|||||||||1
1641578290000|2022-01-07 17:58:10|13799.6|13787.6|13800.5|13788.5|13800.7|13788.7|13799.6|13787.6|2
1641578300000|2022-01-07 17:58:20|13800.7|13788.7|13801.8|13789.8|13801.8|13789.8|13800.7|13788.7|0
1641578310000|2022-01-07 17:58:30|13800.7|13788.7|13801.6|13789.6|13801.8|13789.8|13799.3|13787.3|20
1641578320000|2022-01-07 17:58:40|13803|13791|13801.6|13789.6|13804.1|13792.1|13801.6|13789.6|9
1641578330000|2022-01-07 17:58:50|13801.4|13789.4|13799.1|13787.1|13801.4|13789.4|13799.1|13787.1|3
1641578340000|2022-01-07 17:59:00|13798.9|13786.9|13800.1|13788.1|13800.1|13788.1|13798.9|13786.9|13
1641578360000|2022-01-07 17:59:20|13801.2|13789.2|13801.6|13789.6|13802.8|13790.8|13801.2|13789.2|4
1641578370000|2022-01-07 17:59:30|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|1
1641578380000|2022-01-07 17:59:40|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|4
1641578390000|2022-01-07 17:59:50|13802.7|13790.7|13802.8|13790.8|13802.8|13790.8|13802.7|13790.7|3
1641578400000|2022-01-07 18:00:00|13803.9|13791.9|13804.1|13792.1|13804.1|13792.1|13803.9|13791.9|1
1641578420000|2022-01-07 18:00:20|||||||||6
1641578430000|2022-01-07 18:00:30|||||||||6
1641578440000|2022-01-07 18:00:40|13803.9|13791.9|13802.8|13790.8|13803.9|13791.9|13802.7|13790.7|6
1641578450000|2022-01-07 18:00:50|13801.8|13789.8|13801.4|13789.4|13801.8|13789.8|13801.4|13789.4|4
1641578470000|2022-01-07 18:01:10|13800.3|13788.3|13799.1|13787.1|13800.3|13788.3|13799.1|13787.1|1
1641578480000|2022-01-07 18:01:20|13801.2|13789.2|13801.4|13789.4|13801.4|13789.4|13801.2|13789.2|9
1641578490000|2022-01-07 18:01:30|||||||||2
1641578500000|2022-01-07 18:01:40|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|5
1641578510000|2022-01-07 18:01:50|||||||||1
1641578520000|2022-01-07 18:02:00|13801.4|13789.4|13803.7|13791.7|13803.7|13791.7|13801.4|13789.4|15
1641578530000|2022-01-07 18:02:10|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|3
1641578540000|2022-01-07 18:02:20|13802.7|13790.7|13803.9|13791.9|13803.9|13791.9|13802.7|13790.7|1
1641578550000|2022-01-07 18:02:30|13802.9|13790.9|13803.9|13791.9|13803.9|13791.9|13802.9|13790.9|4
1641578560000|2022-01-07 18:02:40|13802.9|13790.9|13802.7|13790.7|13802.9|13790.9|13801.6|13789.6|8
1641578570000|2022-01-07 18:02:50|13802.9|13790.9|13801.4|13789.4|13802.9|13790.9|13801.4|13789.4|1
1641578580000|2022-01-07 18:03:00|13801.6|13789.6|13801.4|13789.4|13801.6|13789.6|13801.4|13789.4|0
1641578590000|2022-01-07 18:03:10|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|17
1641578600000|2022-01-07 18:03:20|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|6
1641578610000|2022-01-07 18:03:30|13801.2|13789.2|13803.7|13791.7|13803.7|13791.7|13801.2|13789.2|12
1641578620000|2022-01-07 18:03:40|13802.7|13790.7|13803.9|13791.9|13803.9|13791.9|13802.5|13790.5|7
1641578630000|2022-01-07 18:03:50|||||||||31
1641578640000|2022-01-07 18:04:00|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|5
1641578650000|2022-01-07 18:04:10|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|16
1641578660000|2022-01-07 18:04:20|13803.7|13791.7|13806.1|13794.1|13806.1|13794.1|13803.7|13791.7|5
1641578670000|2022-01-07 18:04:30|||||||||2
1641578680000|2022-01-07 18:04:40|13805.9|13793.9|13803.6|13791.6|13805.9|13793.9|13803.6|13791.6|14
1641578690000|2022-01-07 18:04:50|13804.6|13792.6|13803.6|13791.6|13805|13793|13803.6|13791.6|2
1641578700000|2022-01-07 18:05:00|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|16
1641578710000|2022-01-07 18:05:10|13802.5|13790.5|13802.5|13790.5|13803.7|13791.7|13801.2|13789.2|13
1641578720000|2022-01-07 18:05:20|13802.3|13790.3|13802.5|13790.5|13802.5|13790.5|13801.2|13789.2|9
1641578730000|2022-01-07 18:05:30|13803.6|13791.6|13802.5|13790.5|13803.6|13791.6|13802.5|13790.5|3
1641578740000|2022-01-07 18:05:40|||||||||2
1641578750000|2022-01-07 18:05:50|||||||||4
1641578760000|2022-01-07 18:06:00|13803.6|13791.6|13803.8|13791.8|13803.8|13791.8|13803.6|13791.6|0
1641578770000|2022-01-07 18:06:10|13803.4|13791.4|13803.6|13791.6|13803.6|13791.6|13803.4|13791.4|10
1641578780000|2022-01-07 18:06:20|||||||||2
1641578790000|2022-01-07 18:06:30|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|1
1641578800000|2022-01-07 18:06:40|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|1
1641578810000|2022-01-07 18:06:50|||||||||2
1641578820000|2022-01-07 18:07:00|13808.6|13796.6|13808.8|13796.8|13808.8|13796.8|13808.6|13796.6|6
1641578830000|2022-01-07 18:07:10|13808.6|13796.6|13806.3|13794.3|13808.6|13796.6|13806.3|13794.3|4
1641578850000|2022-01-07 18:07:30|13804.8|13792.8|13804.8|13792.8|13805|13793|13804.8|13792.8|2
1641578860000|2022-01-07 18:07:40|13803.4|13791.4|13803.6|13791.6|13803.6|13791.6|13803.4|13791.4|0
1641578870000|2022-01-07 18:07:50|||||||||2
1641578880000|2022-01-07 18:08:00|13802.5|13790.5|13803.8|13791.8|13803.8|13791.8|13802.5|13790.5|4
1641578890000|2022-01-07 18:08:10|||||||||2
1641578900000|2022-01-07 18:08:20|||||||||1
1641578910000|2022-01-07 18:08:30|13805|13793|13805|13793|13805|13793|13805|13793|9
1641578920000|2022-01-07 18:08:40|13804.8|13792.8|13804.8|13792.8|13806.1|13794.1|13803.8|13791.8|9
1641578930000|2022-01-07 18:08:50|||||||||3
1641578940000|2022-01-07 18:09:00|13805.9|13793.9|13806.1|13794.1|13806.1|13794.1|13804.8|13792.8|6
1641578950000|2022-01-07 18:09:10|13805.9|13793.9|13807.3|13795.3|13808.4|13796.4|13804.8|13792.8|9
1641578960000|2022-01-07 18:09:20|13807.1|13795.1|13805.9|13793.9|13807.1|13795.1|13805.9|13793.9|1
1641578970000|2022-01-07 18:09:30|||||||||1
1641578980000|2022-01-07 18:09:40|13806.1|13794.1|13807.1|13795.1|13808.2|13796.2|13806.1|13794.1|3
1641578990000|2022-01-07 18:09:50|13808.2|13796.2|13808.4|13796.4|13808.4|13796.4|13808.2|13796.2|3
1641579000000|2022-01-07 18:10:00|13808.6|13796.6|13812.2|13800.2|13813.4|13801.4|13808.6|13796.6|39
1641579010000|2022-01-07 18:10:10|13813.4|13801.4|13811.1|13799.1|13813.4|13801.4|13810.9|13798.9|11
1641579020000|2022-01-07 18:10:20|13810.9|13798.9|13808.4|13796.4|13811.1|13799.1|13808.4|13796.4|1
1641579030000|2022-01-07 18:10:30|13808.6|13796.6|13808.8|13796.8|13808.8|13796.8|13808.6|13796.6|1
1641579040000|2022-01-07 18:10:40|13808.6|13796.6|13808.8|13796.8|13808.8|13796.8|13808.6|13796.6|0
1641579050000|2022-01-07 18:10:50|13810.9|13798.9|13810.9|13798.9|13811.1|13799.1|13810.9|13798.9|14
1641579060000|2022-01-07 18:11:00|||||||||7
1641579070000|2022-01-07 18:11:10|13812.2|13800.2|13809.7|13797.7|13813.4|13801.4|13809.7|13797.7|12
1641579080000|2022-01-07 18:11:20|13808.6|13796.6|13808.4|13796.4|13808.6|13796.6|13808.4|13796.4|0
1641579090000|2022-01-07 18:11:30|||||||||1
1641579100000|2022-01-07 18:11:40|||||||||3
1641579110000|2022-01-07 18:11:50|13810.5|13798.5|13811.1|13799.1|13813.4|13801.4|13810.5|13798.5|13
1641579120000|2022-01-07 18:12:00|13805.9|13793.9|13805.9|13793.9|13806.1|13794.1|13805.9|13793.9|13
1641579130000|2022-01-07 18:12:10|13808.4|13796.4|13809.7|13797.7|13809.7|13797.7|13808.2|13796.2|4
1641579140000|2022-01-07 18:12:20|13808.6|13796.6|13808.4|13796.4|13808.6|13796.6|13807.2|13795.2|4
1641579150000|2022-01-07 18:12:30|13808.6|13796.6|13808.4|13796.4|13808.6|13796.6|13808.4|13796.4|5
1641579170000|2022-01-07 18:12:50|||||||||2
1641579200000|2022-01-07 18:13:20|||||||||14
1641579210000|2022-01-07 18:13:30|||||||||2
1641579220000|2022-01-07 18:13:40|13808.6|13796.6|13806.5|13794.5|13808.8|13796.8|13806.5|13794.5|17
1641579230000|2022-01-07 18:13:50|13806.3|13794.3|13804|13792|13806.3|13794.3|13804|13792|4
1641579240000|2022-01-07 18:14:00|13801.7|13789.7|13799.2|13787.2|13801.7|13789.7|13799.2|13787.2|18
1641579250000|2022-01-07 18:14:10|13799|13787|13799|13787|13799|13787|13799|13787|5
1641579260000|2022-01-07 18:14:20|13796.9|13784.9|13796.7|13784.7|13799|13787|13796.7|13784.7|4
1641579270000|2022-01-07 18:14:30|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|2
1641579280000|2022-01-07 18:14:40|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|19
1641579290000|2022-01-07 18:14:50|||||||||6
1641579300000|2022-01-07 18:15:00|13793.3|13781.3|13794.7|13782.7|13794.7|13782.7|13792|13780|25
1641579310000|2022-01-07 18:15:10|13793.7|13781.7|13793.3|13781.3|13793.7|13781.7|13792.4|13780.4|11
1641579320000|2022-01-07 18:15:20|13792.2|13780.2|13793.5|13781.5|13793.5|13781.5|13792.2|13780.2|3
1641579330000|2022-01-07 18:15:30|13793.1|13781.1|13789.9|13777.9|13793.1|13781.1|13789.9|13777.9|36
1641579340000|2022-01-07 18:15:40|13790.1|13778.1|13789.9|13777.9|13791.2|13779.2|13789.9|13777.9|6
1641579350000|2022-01-07 18:15:50|13789.7|13777.7|13788.7|13776.7|13789.7|13777.7|13788.7|13776.7|5
1641579370000|2022-01-07 18:16:10|13788.5|13776.5|13788.7|13776.7|13788.7|13776.7|13788.5|13776.5|1
1641579380000|2022-01-07 18:16:20|13789.7|13777.7|13788.9|13776.9|13790.1|13778.1|13788.7|13776.7|3
1641579390000|2022-01-07 18:16:30|13788.7|13776.7|13789|13777|13790.3|13778.3|13788.7|13776.7|6
1641579400000|2022-01-07 18:16:40|||||||||1
1641579410000|2022-01-07 18:16:50|13788|13776|13787.8|13775.8|13789|13777|13787.8|13775.8|16
1641579420000|2022-01-07 18:17:00|||||||||15
1641579430000|2022-01-07 18:17:10|||||||||2
1641579440000|2022-01-07 18:17:20|13788|13776|13788|13776|13788|13776|13788|13776|5
1641579450000|2022-01-07 18:17:30|13785.9|13773.9|13785.5|13773.5|13785.9|13773.9|13785.5|13773.5|10
1641579470000|2022-01-07 18:17:50|||||||||4
1641579480000|2022-01-07 18:18:00|||||||||1
1641579500000|2022-01-07 18:18:20|13785.7|13773.7|13785.5|13773.5|13785.7|13773.7|13785.5|13773.5|3
1641579510000|2022-01-07 18:18:30|||||||||1
1641579520000|2022-01-07 18:18:40|13787.8|13775.8|13785.7|13773.7|13787.8|13775.8|13785.7|13773.7|1
1641579530000|2022-01-07 18:18:50|13785.5|13773.5|13785.5|13773.5|13785.7|13773.7|13785.5|13773.5|17
1641579540000|2022-01-07 18:19:00|||||||||3
1641579550000|2022-01-07 18:19:10|||||||||1
1641579560000|2022-01-07 18:19:20|13787.8|13775.8|13788|13776|13788|13776|13787.8|13775.8|5
1641579570000|2022-01-07 18:19:30|13787.8|13775.8|13787.8|13775.8|13787.8|13775.8|13787.8|13775.8|1
1641579590000|2022-01-07 18:19:50|||||||||8
1641579600000|2022-01-07 18:20:00|13787.6|13775.6|13789.9|13777.9|13789.9|13777.9|13787.6|13775.6|6
1641579610000|2022-01-07 18:20:10|||||||||10
1641579620000|2022-01-07 18:20:20|||||||||1
1641579630000|2022-01-07 18:20:30|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|4
1641579640000|2022-01-07 18:20:40|13791.4|13779.4|13791.2|13779.2|13791.4|13779.4|13791.2|13779.2|5
1641579650000|2022-01-07 18:20:50|13792.3|13780.3|13792.4|13780.4|13793.5|13781.5|13791.2|13779.2|14
1641579660000|2022-01-07 18:21:00|13793.5|13781.5|13792.4|13780.4|13794.8|13782.8|13792.4|13780.4|15
1641579670000|2022-01-07 18:21:10|||||||||12
1641579680000|2022-01-07 18:21:20|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|0
1641579690000|2022-01-07 18:21:30|13792.4|13780.4|13792.3|13780.3|13792.4|13780.4|13792.3|13780.3|2
1641579700000|2022-01-07 18:21:40|13792.4|13780.4|13792.3|13780.3|13792.5|13780.5|13792.3|13780.3|17
1641579710000|2022-01-07 18:21:50|||||||||2
1641579720000|2022-01-07 18:22:00|||||||||1
1641579740000|2022-01-07 18:22:20|13794.4|13782.4|13794.4|13782.4|13794.6|13782.6|13794.4|13782.4|4
1641579750000|2022-01-07 18:22:30|13795.6|13783.6|13796.7|13784.7|13796.7|13784.7|13795.6|13783.6|5
1641579760000|2022-01-07 18:22:40|13796.5|13784.5|13796.7|13784.7|13796.7|13784.7|13796.5|13784.5|3
1641579770000|2022-01-07 18:22:50|13797.8|13785.8|13796.5|13784.5|13797.8|13785.8|13796.5|13784.5|5
1641579780000|2022-01-07 18:23:00|13797.8|13785.8|13798.8|13786.8|13798.8|13786.8|13797.8|13785.8|3
1641579790000|2022-01-07 18:23:10|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|5
1641579800000|2022-01-07 18:23:20|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|3
1641579810000|2022-01-07 18:23:30|||||||||1
1641579820000|2022-01-07 18:23:40|13796.5|13784.5|13798.8|13786.8|13798.8|13786.8|13796.5|13784.5|9
1641579830000|2022-01-07 18:23:50|13798.7|13786.7|13799.9|13787.9|13799.9|13787.9|13798.7|13786.7|0
1641579840000|2022-01-07 18:24:00|13798.8|13786.8|13799.9|13787.9|13799.9|13787.9|13798.8|13786.8|3
1641579850000|2022-01-07 18:24:10|13798.7|13786.7|13798.7|13786.7|13800.1|13788.1|13798.7|13786.7|5
1641579860000|2022-01-07 18:24:20|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|1
1641579870000|2022-01-07 18:24:30|||||||||1
1641579880000|2022-01-07 18:24:40|13799.9|13787.9|13798.9|13786.9|13799.9|13787.9|13798.9|13786.9|4
1641579890000|2022-01-07 18:24:50|||||||||2
1641579900000|2022-01-07 18:25:00|13797.4|13785.4|13797.6|13785.6|13797.6|13785.6|13797.4|13785.4|3
1641579910000|2022-01-07 18:25:10|||||||||3
1641579920000|2022-01-07 18:25:20|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.7|13786.7|2
1641579930000|2022-01-07 18:25:30|||||||||1
1641579950000|2022-01-07 18:25:50|13799.9|13787.9|13798.9|13786.9|13799.9|13787.9|13798.9|13786.9|1
1641579960000|2022-01-07 18:26:00|||||||||1
1641579970000|2022-01-07 18:26:10|||||||||3
1641579980000|2022-01-07 18:26:20|13800.1|13788.1|13798.9|13786.9|13801.4|13789.4|13798.9|13786.9|5
1641579990000|2022-01-07 18:26:30|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|2
1641580000000|2022-01-07 18:26:40|||||||||3
1641580010000|2022-01-07 18:26:50|||||||||1
1641580020000|2022-01-07 18:27:00|||||||||2
1641580030000|2022-01-07 18:27:10|13798.9|13786.9|13798.9|13786.9|13799.9|13787.9|13798.9|13786.9|0
1641580040000|2022-01-07 18:27:20|13800.1|13788.1|13801.2|13789.2|13801.4|13789.4|13800.1|13788.1|3
1641580050000|2022-01-07 18:27:30|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|13801.2|13789.2|6
1641580060000|2022-01-07 18:27:40|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|3
1641580070000|2022-01-07 18:27:50|||||||||10
1641580080000|2022-01-07 18:28:00|13801|13789|13801.2|13789.2|13801.2|13789.2|13801|13789|1
1641580090000|2022-01-07 18:28:10|13801.4|13789.4|13801.2|13789.2|13801.4|13789.4|13801.2|13789.2|1
1641580100000|2022-01-07 18:28:20|13801.4|13789.4|13801.2|13789.2|13801.4|13789.4|13801.2|13789.2|2
1641580110000|2022-01-07 18:28:30|13802.3|13790.3|13801.2|13789.2|13802.4|13790.4|13801.2|13789.2|2
1641580120000|2022-01-07 18:28:40|13801|13789|13799.8|13787.8|13801|13789|13798.9|13786.9|2
1641580130000|2022-01-07 18:28:50|13799.9|13787.9|13798.3|13786.3|13799.9|13787.9|13797.4|13785.4|43
1641580140000|2022-01-07 18:29:00|13798.5|13786.5|13798.1|13786.1|13799.6|13787.6|13798.1|13786.1|13
1641580150000|2022-01-07 18:29:10|13796.7|13784.7|13798.8|13786.8|13800.1|13788.1|13796.7|13784.7|36
1641580160000|2022-01-07 18:29:20|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|2
1641580170000|2022-01-07 18:29:30|13802.6|13790.6|13802.6|13790.6|13802.6|13790.6|13802.6|13790.6|24
1641580180000|2022-01-07 18:29:40|13802.4|13790.4|13802.4|13790.4|13802.6|13790.6|13802.4|13790.4|6
1641580190000|2022-01-07 18:29:50|13800.1|13788.1|13799.9|13787.9|13800.1|13788.1|13799.9|13787.9|10
1641580200000|2022-01-07 18:30:00|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|12
1641580210000|2022-01-07 18:30:10|||||||||1
1641580220000|2022-01-07 18:30:20|13798|13786|13798.1|13786.1|13798.1|13786.1|13798|13786|3
1641580230000|2022-01-07 18:30:30|13798|13786|13796.7|13784.7|13798|13786|13796.7|13784.7|12
1641580240000|2022-01-07 18:30:40|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|1
1641580250000|2022-01-07 18:30:50|13794.4|13782.4|13790.8|13778.8|13794.4|13782.4|13790.8|13778.8|31
1641580260000|2022-01-07 18:31:00|13791|13779|13792.1|13780.1|13793.3|13781.3|13791|13779|7
1641580280000|2022-01-07 18:31:20|13791|13779|13793.1|13781.1|13793.1|13781.1|13791|13779|3
1641580290000|2022-01-07 18:31:30|13794.6|13782.6|13795.6|13783.6|13795.6|13783.6|13794.6|13782.6|4
1641580300000|2022-01-07 18:31:40|13794.4|13782.4|13794.4|13782.4|13794.6|13782.6|13794.4|13782.4|1
1641580310000|2022-01-07 18:31:50|13793.3|13781.3|13793.3|13781.3|13795.6|13783.6|13793.3|13781.3|2
1641580320000|2022-01-07 18:32:00|13794.4|13782.4|13792.3|13780.3|13794.6|13782.6|13791.2|13779.2|16
1641580330000|2022-01-07 18:32:10|13791.2|13779.2|13791.2|13779.2|13792.5|13780.5|13791.2|13779.2|1
1641580340000|2022-01-07 18:32:20|13791|13779|13791.2|13779.2|13791.2|13779.2|13791|13779|4
1641580350000|2022-01-07 18:32:30|13791|13779|13792.3|13780.3|13792.3|13780.3|13791|13779|16
1641580360000|2022-01-07 18:32:40|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|0
1641580370000|2022-01-07 18:32:50|13791|13779|13790.8|13778.8|13792.1|13780.1|13790.8|13778.8|3
1641580380000|2022-01-07 18:33:00|13791|13779|13791|13779|13791|13779|13790.8|13778.8|0
1641580390000|2022-01-07 18:33:10|13790.8|13778.8|13791|13779|13791|13779|13790.8|13778.8|0
1641580400000|2022-01-07 18:33:20|13790.8|13778.8|13791|13779|13791|13779|13790.8|13778.8|2
1641580410000|2022-01-07 18:33:30|13790.8|13778.8|13790.8|13778.8|13791|13779|13790.8|13778.8|4
1641580420000|2022-01-07 18:33:40|13788.5|13776.5|13791|13779|13791|13779|13788.5|13776.5|4
1641580430000|2022-01-07 18:33:50|||||||||2
1641580440000|2022-01-07 18:34:00|13790.8|13778.8|13791|13779|13791|13779|13790.8|13778.8|11
1641580450000|2022-01-07 18:34:10|13790|13778|13790|13778|13790|13778|13789.8|13777.8|1
1641580460000|2022-01-07 18:34:20|||||||||2
1641580470000|2022-01-07 18:34:30|13791|13779|13789.8|13777.8|13791|13779|13789.8|13777.8|2
1641580480000|2022-01-07 18:34:40|13789.6|13777.6|13789.8|13777.8|13789.8|13777.8|13789.6|13777.6|0
1641580490000|2022-01-07 18:34:50|13790.9|13778.9|13790.9|13778.9|13790.9|13778.9|13790.9|13778.9|4
1641580500000|2022-01-07 18:35:00|13791|13779|13791|13779|13792.1|13780.1|13791|13779|8
1641580510000|2022-01-07 18:35:10|13790.9|13778.9|13789.6|13777.6|13791|13779|13789.6|13777.6|2
1641580520000|2022-01-07 18:35:20|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|1
1641580530000|2022-01-07 18:35:30|13788.7|13776.7|13788.9|13776.9|13790|13778|13788.7|13776.7|18
1641580540000|2022-01-07 18:35:40|13788.5|13776.5|13783.7|13771.7|13788.7|13776.7|13783.7|13771.7|49
1641580550000|2022-01-07 18:35:50|13781.2|13769.2|13781.2|13769.2|13781.4|13769.4|13781.2|13769.2|4
1641580560000|2022-01-07 18:36:00|13781.4|13769.4|13781.2|13769.2|13781.4|13769.4|13778.9|13766.9|17
1641580570000|2022-01-07 18:36:10|13781|13769|13781|13769|13781|13769|13781|13769|1
1641580580000|2022-01-07 18:36:20|13778.5|13766.5|13781.2|13769.2|13781.2|13769.2|13778.5|13766.5|12
1641580590000|2022-01-07 18:36:30|13781|13769|13781|13769|13781|13769|13781|13769|5
1641580600000|2022-01-07 18:36:40|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|24
1641580610000|2022-01-07 18:36:50|||||||||1
1641580620000|2022-01-07 18:37:00|13781.2|13769.2|13781.4|13769.4|13783.5|13771.5|13778.9|13766.9|35
1641580630000|2022-01-07 18:37:10|13780.2|13768.2|13779.1|13767.1|13780.2|13768.2|13778.9|13766.9|15
1641580640000|2022-01-07 18:37:20|13779.3|13767.3|13779.1|13767.1|13779.3|13767.3|13778.9|13766.9|0
1641580650000|2022-01-07 18:37:30|13778.9|13766.9|13779.1|13767.1|13779.1|13767.1|13778.9|13766.9|11
1641580660000|2022-01-07 18:37:40|13778.9|13766.9|13779.1|13767.1|13779.1|13767.1|13778.9|13766.9|1
1641580670000|2022-01-07 18:37:50|13778.9|13766.9|13779.1|13767.1|13779.1|13767.1|13778.9|13766.9|2
1641580680000|2022-01-07 18:38:00|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|4
1641580690000|2022-01-07 18:38:10|13778.7|13766.7|13781.4|13769.4|13781.6|13769.6|13777.5|13765.5|22
1641580700000|2022-01-07 18:38:20|13781.6|13769.6|13786.4|13774.4|13786.4|13774.4|13781.4|13769.4|15
1641580710000|2022-01-07 18:38:30|13786.2|13774.2|13788.7|13776.7|13788.9|13776.9|13783.9|13771.9|11
1641580720000|2022-01-07 18:38:40|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|3
1641580730000|2022-01-07 18:38:50|13786.6|13774.6|13786.4|13774.4|13786.6|13774.6|13786.4|13774.4|1
1641580740000|2022-01-07 18:39:00|13782.9|13770.9|13777.9|13765.9|13782.9|13770.9|13776.6|13764.6|22
1641580750000|2022-01-07 18:39:10|13778.1|13766.1|13776.6|13764.6|13778.1|13766.1|13776.6|13764.6|7
1641580760000|2022-01-07 18:39:20|13777.7|13765.7|13776.8|13764.8|13777.7|13765.7|13776.6|13764.6|3
1641580770000|2022-01-07 18:39:30|13781.8|13769.8|13781.8|13769.8|13782.9|13770.9|13781.6|13769.6|32
1641580780000|2022-01-07 18:39:40|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|13781.4|13769.4|1
1641580790000|2022-01-07 18:39:50|13779.3|13767.3|13779.3|13767.3|13779.5|13767.5|13779.3|13767.3|14
1641580800000|2022-01-07 18:40:00|13779.5|13767.5|13777.2|13765.2|13779.5|13767.5|13776.8|13764.8|12
1641580810000|2022-01-07 18:40:10|||||||||4
1641580820000|2022-01-07 18:40:20|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777|13765|3
1641580830000|2022-01-07 18:40:30|13777.2|13765.2|13777.2|13765.2|13777.4|13765.4|13777.2|13765.2|9
1641580840000|2022-01-07 18:40:40|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.4|13770.4|20
1641580850000|2022-01-07 18:40:50|13782.4|13770.4|13782.6|13770.6|13782.6|13770.6|13782.4|13770.4|5
1641580860000|2022-01-07 18:41:00|13781.1|13769.1|13781.3|13769.3|13782.4|13770.4|13781.1|13769.1|4
1641580880000|2022-01-07 18:41:20|13782.4|13770.4|13782.6|13770.6|13782.6|13770.6|13782.4|13770.4|1
1641580890000|2022-01-07 18:41:30|||||||||7
1641580900000|2022-01-07 18:41:40|13782.4|13770.4|13784.7|13772.7|13784.7|13772.7|13782.4|13770.4|5
1641580910000|2022-01-07 18:41:50|13783.6|13771.6|13784.9|13772.9|13784.9|13772.9|13783.6|13771.6|2
1641580920000|2022-01-07 18:42:00|||||||||1
1641580930000|2022-01-07 18:42:10|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|9
1641580940000|2022-01-07 18:42:20|13785.1|13773.1|13782.6|13770.6|13785.1|13773.1|13782.6|13770.6|3
1641580950000|2022-01-07 18:42:30|||||||||6
1641580960000|2022-01-07 18:42:40|||||||||1
1641580970000|2022-01-07 18:42:50|||||||||12
1641580980000|2022-01-07 18:43:00|13784|13772|13782.8|13770.8|13784|13772|13782.8|13770.8|11
1641580990000|2022-01-07 18:43:10|13783.8|13771.8|13784|13772|13784|13772|13782.8|13770.8|2
1641581000000|2022-01-07 18:43:20|13782.8|13770.8|13782.9|13770.9|13782.9|13770.9|13782.8|13770.8|9
1641581010000|2022-01-07 18:43:30|13782.6|13770.6|13782.6|13770.6|13782.8|13770.8|13782.6|13770.6|5
1641581020000|2022-01-07 18:43:40|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|1
1641581030000|2022-01-07 18:43:50|13782.6|13770.6|13780.1|13768.1|13782.6|13770.6|13780.1|13768.1|7
1641581040000|2022-01-07 18:44:00|13779|13767|13780.3|13768.3|13780.3|13768.3|13779|13767|3
1641581050000|2022-01-07 18:44:10|13779|13767|13779|13767|13779|13767|13779|13767|1
1641581060000|2022-01-07 18:44:20|13780.1|13768.1|13782.2|13770.2|13782.2|13770.2|13779|13767|29
1641581070000|2022-01-07 18:44:30|13781.1|13769.1|13781.1|13769.1|13782.4|13770.4|13780.1|13768.1|6
1641581080000|2022-01-07 18:44:40|13782.2|13770.2|13781.1|13769.1|13782.4|13770.4|13781.1|13769.1|0
1641581090000|2022-01-07 18:44:50|||||||||2
1641581100000|2022-01-07 18:45:00|13782.2|13770.2|13780.1|13768.1|13782.4|13770.4|13780.1|13768.1|9
1641581110000|2022-01-07 18:45:10|13781.1|13769.1|13782.2|13770.2|13782.2|13770.2|13780.1|13768.1|40
1641581120000|2022-01-07 18:45:20|13783.3|13771.3|13788.1|13776.1|13788.1|13776.1|13783.3|13771.3|18
1641581130000|2022-01-07 18:45:30|13787|13775|13784.5|13772.5|13787|13775|13784.3|13772.3|8
1641581140000|2022-01-07 18:45:40|13786.8|13774.8|13788.1|13776.1|13789.2|13777.2|13786.8|13774.8|7
1641581150000|2022-01-07 18:45:50|13787|13775|13786.8|13774.8|13787|13775|13786.8|13774.8|5
1641581160000|2022-01-07 18:46:00|||||||||15
1641581170000|2022-01-07 18:46:10|||||||||4
1641581180000|2022-01-07 18:46:20|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|3
1641581190000|2022-01-07 18:46:30|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|7
1641581200000|2022-01-07 18:46:40|||||||||1
1641581210000|2022-01-07 18:46:50|13782.2|13770.2|13782.2|13770.2|13783.3|13771.3|13782.2|13770.2|8
1641581220000|2022-01-07 18:47:00|13783.3|13771.3|13781.8|13769.8|13784.3|13772.3|13781.8|13769.8|5
1641581230000|2022-01-07 18:47:10|||||||||2
1641581240000|2022-01-07 18:47:20|13782|13770|13782|13770|13782|13770|13782|13770|3
1641581250000|2022-01-07 18:47:30|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|7
1641581260000|2022-01-07 18:47:40|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|1
1641581270000|2022-01-07 18:47:50|||||||||1
1641581280000|2022-01-07 18:48:00|13784.7|13772.7|13784.5|13772.5|13786.9|13774.9|13784.5|13772.5|10
1641581290000|2022-01-07 18:48:10|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|3
1641581300000|2022-01-07 18:48:20|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|2
1641581310000|2022-01-07 18:48:30|13784.4|13772.4|13783.3|13771.3|13784.4|13772.4|13783.3|13771.3|9
1641581320000|2022-01-07 18:48:40|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|2
1641581330000|2022-01-07 18:48:50|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|2
1641581340000|2022-01-07 18:49:00|13782.2|13770.2|13782.4|13770.4|13782.6|13770.6|13782.2|13770.2|16
1641581350000|2022-01-07 18:49:10|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|1
1641581360000|2022-01-07 18:49:20|13781.2|13769.2|13782.6|13770.6|13782.6|13770.6|13781.2|13769.2|5
1641581370000|2022-01-07 18:49:30|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|13781.2|13769.2|1
1641581380000|2022-01-07 18:49:40|13781.4|13769.4|13787.2|13775.2|13787.2|13775.2|13781.4|13769.4|30
1641581390000|2022-01-07 18:49:50|13787.6|13775.6|13783.4|13771.4|13787.6|13775.6|13783.4|13771.4|89
1641581400000|2022-01-07 18:50:00|13779.8|13767.8|13778.4|13766.4|13780.9|13768.9|13777.7|13765.7|53
1641581410000|2022-01-07 18:50:10|13778.5|13766.5|13777.3|13765.3|13778.5|13766.5|13777.3|13765.3|6
1641581420000|2022-01-07 18:50:20|13776.2|13764.2|13776.2|13764.2|13777.3|13765.3|13776.2|13764.2|7
1641581430000|2022-01-07 18:50:30|13776|13764|13773.9|13761.9|13776|13764|13773.9|13761.9|21
1641581440000|2022-01-07 18:50:40|13773.7|13761.7|13773.7|13761.7|13773.9|13761.9|13773.7|13761.7|6
1641581450000|2022-01-07 18:50:50|13774.8|13762.8|13773.9|13761.9|13775.9|13763.9|13773.9|13761.9|31
1641581460000|2022-01-07 18:51:00|13774.1|13762.1|13776.4|13764.4|13776.6|13764.6|13773.9|13761.9|23
1641581470000|2022-01-07 18:51:10|13776.2|13764.2|13776.4|13764.4|13776.4|13764.4|13776.2|13764.2|10
1641581480000|2022-01-07 18:51:20|13773.9|13761.9|13776.4|13764.4|13776.4|13764.4|13773.9|13761.9|3
1641581490000|2022-01-07 18:51:30|13776.2|13764.2|13774.1|13762.1|13776.2|13764.2|13773.9|13761.9|23
1641581500000|2022-01-07 18:51:40|13776.4|13764.4|13774.3|13762.3|13776.4|13764.4|13774.1|13762.1|26
1641581510000|2022-01-07 18:51:50|13774.1|13762.1|13774.1|13762.1|13774.1|13762.1|13774.1|13762.1|2
1641581520000|2022-01-07 18:52:00|13774.5|13762.5|13775.5|13763.5|13776.6|13764.6|13774.5|13762.5|8
1641581530000|2022-01-07 18:52:10|13774.1|13762.1|13774.3|13762.3|13774.3|13762.3|13774.1|13762.1|2
1641581540000|2022-01-07 18:52:20|13774.5|13762.5|13774.5|13762.5|13774.5|13762.5|13774.5|13762.5|3
1641581550000|2022-01-07 18:52:30|13774.3|13762.3|13774.3|13762.3|13774.5|13762.5|13774.3|13762.3|13
1641581560000|2022-01-07 18:52:40|13774.5|13762.5|13776.6|13764.6|13776.6|13764.6|13774.5|13762.5|6
1641581570000|2022-01-07 18:52:50|13776.8|13764.8|13776.6|13764.6|13776.8|13764.8|13776.6|13764.6|10
1641581580000|2022-01-07 18:53:00|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|13
1641581590000|2022-01-07 18:53:10|13774.1|13762.1|13775.2|13763.2|13776.2|13764.2|13774.1|13762.1|41
1641581600000|2022-01-07 18:53:20|13776.2|13764.2|13775.2|13763.2|13776.2|13764.2|13775.2|13763.2|1
1641581610000|2022-01-07 18:53:30|13775.4|13763.4|13774.3|13762.3|13775.4|13763.4|13774.1|13762.1|5
1641581620000|2022-01-07 18:53:40|13774.5|13762.5|13774.1|13762.1|13774.5|13762.5|13774.1|13762.1|20
1641581630000|2022-01-07 18:53:50|13774.3|13762.3|13774.1|13762.1|13774.3|13762.3|13774.1|13762.1|6
1641581640000|2022-01-07 18:54:00|||||||||23
1641581650000|2022-01-07 18:54:10|||||||||22
1641581660000|2022-01-07 18:54:20|13774.3|13762.3|13774.1|13762.1|13774.3|13762.3|13774.1|13762.1|2
1641581670000|2022-01-07 18:54:30|13774.3|13762.3|13774.1|13762.1|13776.6|13764.6|13774.1|13762.1|18
1641581680000|2022-01-07 18:54:40|||||||||15
1641581690000|2022-01-07 18:54:50|||||||||24
1641581700000|2022-01-07 18:55:00|13773.9|13761.9|13775|13763|13775|13763|13773.9|13761.9|2
1641581710000|2022-01-07 18:55:10|13776.3|13764.3|13778.9|13766.9|13779.1|13767.1|13773.8|13761.8|45
1641581720000|2022-01-07 18:55:20|13778.8|13766.8|13783.9|13771.9|13785|13773|13778.8|13766.8|28
1641581730000|2022-01-07 18:55:30|13783.8|13771.8|13783.8|13771.8|13786.3|13774.3|13783.8|13771.8|34
1641581740000|2022-01-07 18:55:40|13786.3|13774.3|13783.9|13771.9|13786.3|13774.3|13783.8|13771.8|29
1641581750000|2022-01-07 18:55:50|13783.8|13771.8|13781.4|13769.4|13786.3|13774.3|13781.4|13769.4|25
1641581760000|2022-01-07 18:56:00|13781.3|13769.3|13783.8|13771.8|13783.8|13771.8|13781.3|13769.3|9
1641581770000|2022-01-07 18:56:10|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|37
1641581780000|2022-01-07 18:56:20|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|13
1641581790000|2022-01-07 18:56:30|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|13785|13773|19
1641581800000|2022-01-07 18:56:40|13788.8|13776.8|13785|13773|13788.8|13776.8|13783.8|13771.8|37
1641581810000|2022-01-07 18:56:50|13783.8|13771.8|13786.3|13774.3|13786.3|13774.3|13783.8|13771.8|33
1641581820000|2022-01-07 18:57:00|13788.8|13776.8|13788.4|13776.4|13788.8|13776.8|13788.4|13776.4|20
1641581830000|2022-01-07 18:57:10|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|11
1641581840000|2022-01-07 18:57:20|13788.4|13776.4|13790|13778|13791.3|13779.3|13788.4|13776.4|34
1641581850000|2022-01-07 18:57:30|13789.8|13777.8|13790.7|13778.7|13791.3|13779.3|13788.4|13776.4|40
1641581860000|2022-01-07 18:57:40|13792|13780|13793|13781|13793|13781|13790.7|13778.7|58
1641581870000|2022-01-07 18:57:50|13790.5|13778.5|13790.7|13778.7|13793|13781|13789.3|13777.3|38
1641581880000|2022-01-07 18:58:00|13789.6|13777.6|13790.5|13778.5|13790.5|13778.5|13788.2|13776.2|17
1641581890000|2022-01-07 18:58:10|13787|13775|13785.7|13773.7|13787|13775|13783.4|13771.4|47
1641581900000|2022-01-07 18:58:20|13785.9|13773.9|13788.2|13776.2|13788.4|13776.4|13785.7|13773.7|22
1641581910000|2022-01-07 18:58:30|13788.4|13776.4|13790.7|13778.7|13790.7|13778.7|13788.4|13776.4|31
1641581920000|2022-01-07 18:58:40|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|50
1641581930000|2022-01-07 18:58:50|13793|13781|13793|13781|13793|13781|13793|13781|30
1641581940000|2022-01-07 18:59:00|13795.5|13783.5|13812.3|13800.3|13812.3|13800.3|13795.5|13783.5|80
1641581950000|2022-01-07 18:59:10|13807.3|13795.3|13816.2|13804.2|13816.4|13804.4|13806.9|13794.9|117
1641581960000|2022-01-07 18:59:20|13816|13804|13816.9|13804.9|13821.2|13809.2|13813.2|13801.2|130
1641581970000|2022-01-07 18:59:30|13814.4|13802.4|13810.2|13798.2|13814.4|13802.4|13800.2|13788.2|246
1641581980000|2022-01-07 18:59:40|13811.2|13799.2|13809.4|13797.4|13812.3|13800.3|13809.4|13797.4|228
1641581990000|2022-01-07 18:59:50|13809.6|13797.6|13812.7|13800.7|13812.7|13800.7|13807.3|13795.3|225
1641582000000|2022-01-07 19:00:00|13817.5|13805.5|13824.4|13812.4|13824.4|13812.4|13815.2|13803.2|139
1641582010000|2022-01-07 19:00:10|13824|13812|13819.4|13807.4|13824|13812|13819.4|13807.4|64
1641582020000|2022-01-07 19:00:20|13821.9|13809.9|13819.4|13807.4|13821.9|13809.9|13819.4|13807.4|179
1641582030000|2022-01-07 19:00:30|13819.2|13807.2|13817.1|13805.1|13819.4|13807.4|13815.9|13803.9|28
1641582040000|2022-01-07 19:00:40|13816.9|13804.9|13817.3|13805.3|13817.3|13805.3|13816.9|13804.9|7
1641582050000|2022-01-07 19:00:50|13819.4|13807.4|13819.8|13807.8|13819.8|13807.8|13819.4|13807.4|17
1641582060000|2022-01-07 19:01:00|13820.9|13808.9|13822.1|13810.1|13822.3|13810.3|13820.9|13808.9|16
1641582070000|2022-01-07 19:01:10|13822.3|13810.3|13825.7|13813.7|13825.9|13813.9|13822.3|13810.3|34
1641582080000|2022-01-07 19:01:20|||||||||2
1641582090000|2022-01-07 19:01:30|13824.6|13812.6|13827.1|13815.1|13827.1|13815.1|13824.6|13812.6|15
1641582100000|2022-01-07 19:01:40|13826.9|13814.9|13827.3|13815.3|13827.3|13815.3|13826.9|13814.9|7
1641582110000|2022-01-07 19:01:50|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|21
1641582120000|2022-01-07 19:02:00|13830|13818|13827.7|13815.7|13830|13818|13827.7|13815.7|28
1641582130000|2022-01-07 19:02:10|13827.9|13815.9|13830|13818|13830|13818|13827.7|13815.7|9
1641582140000|2022-01-07 19:02:20|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|9
1641582150000|2022-01-07 19:02:30|13831.6|13819.6|13830.6|13818.6|13831.6|13819.6|13830.6|13818.6|35
1641582160000|2022-01-07 19:02:40|13828.1|13816.1|13828.1|13816.1|13829.3|13817.3|13828.1|13816.1|16
1641582170000|2022-01-07 19:02:50|||||||||6
1641582180000|2022-01-07 19:03:00|13827|13815|13826.8|13814.8|13827|13815|13826.8|13814.8|14
1641582190000|2022-01-07 19:03:10|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|6
1641582200000|2022-01-07 19:03:20|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|10
1641582210000|2022-01-07 19:03:30|||||||||6
1641582220000|2022-01-07 19:03:40|||||||||38
1641582230000|2022-01-07 19:03:50|||||||||7
1641582240000|2022-01-07 19:04:00|||||||||5
1641582250000|2022-01-07 19:04:10|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|9
1641582260000|2022-01-07 19:04:20|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|3
1641582270000|2022-01-07 19:04:30|13830.2|13818.2|13830.4|13818.4|13830.4|13818.4|13827.9|13815.9|6
1641582280000|2022-01-07 19:04:40|13829.1|13817.1|13833.9|13821.9|13833.9|13821.9|13829.1|13817.1|42
1641582290000|2022-01-07 19:04:50|13835.2|13823.2|13839.1|13827.1|13840.2|13828.2|13835.2|13823.2|39
1641582300000|2022-01-07 19:05:00|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|0
1641825000000|2022-01-10 14:30:00|13794.3|13782.3|13797.9|13785.9|13808.9|13796.9|13791.4|13779.4|138
1641825010000|2022-01-10 14:30:10|13801.4|13789.4|13799.4|13787.4|13808.4|13796.4|13793.9|13781.9|55
1641825020000|2022-01-10 14:30:20|13797.9|13785.9|13800.2|13788.2|13800.4|13788.4|13793.9|13781.9|75
1641825030000|2022-01-10 14:30:30|13801.4|13789.4|13800.9|13788.9|13802.4|13790.4|13799.9|13787.9|24
1641825040000|2022-01-10 14:30:40|13798.7|13786.7|13804.7|13792.7|13808.2|13796.2|13798.7|13786.7|37
1641825050000|2022-01-10 14:30:50|13803.7|13791.7|13817.4|13805.4|13817.7|13805.7|13803.2|13791.2|32
1641825060000|2022-01-10 14:31:00|13814.9|13802.9|13816.7|13804.7|13817.4|13805.4|13814.5|13802.5|53
1641825070000|2022-01-10 14:31:10|13817|13805|13820.5|13808.5|13820.7|13808.7|13816.7|13804.7|14
1641825080000|2022-01-10 14:31:20|13819.5|13807.5|13819.7|13807.7|13820.5|13808.5|13816.7|13804.7|29
1641825090000|2022-01-10 14:31:30|13820.7|13808.7|13817|13805|13820.7|13808.7|13817|13805|16
1641825100000|2022-01-10 14:31:40|13819|13807|13818.5|13806.5|13819.7|13807.7|13817|13805|22
1641825110000|2022-01-10 14:31:50|13817.2|13805.2|13817|13805|13817.2|13805.2|13817|13805|3
1641825120000|2022-01-10 14:32:00|13818|13806|13806.7|13794.7|13819|13807|13806.7|13794.7|21
1641825130000|2022-01-10 14:32:10|13806.5|13794.5|13814|13802|13814|13802|13806.5|13794.5|12
1641825140000|2022-01-10 14:32:20|13811.7|13799.7|13812.5|13800.5|13814.2|13802.2|13811.7|13799.7|15
1641825150000|2022-01-10 14:32:30|13806.7|13794.7|13810.5|13798.5|13813.7|13801.7|13806.7|13794.7|21
1641825160000|2022-01-10 14:32:40|13808.5|13796.5|13812|13800|13812|13800|13808.5|13796.5|15
1641825170000|2022-01-10 14:32:50|13812.2|13800.2|13818.2|13806.2|13818.2|13806.2|13812.2|13800.2|20
1641825180000|2022-01-10 14:33:00|13820.7|13808.7|13822.7|13810.7|13823.2|13811.2|13820.7|13808.7|19
1641825190000|2022-01-10 14:33:10|13823|13811|13831|13819|13831.5|13819.5|13822.7|13810.7|26
1641825200000|2022-01-10 14:33:20|13830|13818|13832.3|13820.3|13833.5|13821.5|13829.8|13817.8|19
1641825210000|2022-01-10 14:33:30|13827.7|13815.7|13818.3|13806.3|13827.7|13815.7|13818.3|13806.3|43
1641825220000|2022-01-10 14:33:40|13819.5|13807.5|13818.3|13806.3|13819.5|13807.5|13817|13805|14
1641825230000|2022-01-10 14:33:50|13817.3|13805.3|13819.5|13807.5|13819.5|13807.5|13817|13805|8
1641825240000|2022-01-10 14:34:00|13819.3|13807.3|13821.8|13809.8|13821.8|13809.8|13819.3|13807.3|19
1641825250000|2022-01-10 14:34:10|13822.8|13810.8|13823|13811|13824.3|13812.3|13821.8|13809.8|25
1641825260000|2022-01-10 14:34:20|13822.8|13810.8|13820|13808|13822.8|13810.8|13819|13807|37
1641825270000|2022-01-10 14:34:30|13819|13807|13819.8|13807.8|13819.8|13807.8|13816.5|13804.5|10
1641825280000|2022-01-10 14:34:40|13822.8|13810.8|13823.5|13811.5|13823.5|13811.5|13822.8|13810.8|3
1641825290000|2022-01-10 14:34:50|13823.3|13811.3|13820.8|13808.8|13823.5|13811.5|13820.8|13808.8|42
1641825300000|2022-01-10 14:35:00|13820.5|13808.5|13816|13804|13820.5|13808.5|13816|13804|14
1641825310000|2022-01-10 14:35:10|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|22
1641825320000|2022-01-10 14:35:20|13815.5|13803.5|13817.6|13805.6|13817.8|13805.8|13815.3|13803.3|60
1641825330000|2022-01-10 14:35:30|13815.5|13803.5|13816.8|13804.8|13816.8|13804.8|13814.5|13802.5|10
1641825340000|2022-01-10 14:35:40|13817.8|13805.8|13813|13801|13817.8|13805.8|13813|13801|26
1641825350000|2022-01-10 14:35:50|13814.1|13802.1|13819.8|13807.8|13819.8|13807.8|13814.1|13802.1|10
1641825360000|2022-01-10 14:36:00|13817.3|13805.3|13814.8|13802.8|13817.6|13805.6|13814.8|13802.8|65
1641825370000|2022-01-10 14:36:10|13812.6|13800.6|13814.8|13802.8|13814.8|13802.8|13812.6|13800.6|22
1641825380000|2022-01-10 14:36:20|13812.8|13800.8|13812.3|13800.3|13812.8|13800.8|13812.3|13800.3|17
1641825390000|2022-01-10 14:36:30|13809.8|13797.8|13810.1|13798.1|13810.1|13798.1|13809.8|13797.8|12
1641825400000|2022-01-10 14:36:40|13817.6|13805.6|13816.8|13804.8|13819.6|13807.6|13812.3|13800.3|26
1641825410000|2022-01-10 14:36:50|13817.1|13805.1|13814.8|13802.8|13817.1|13805.1|13814.8|13802.8|28
1641825420000|2022-01-10 14:37:00|13814.6|13802.6|13807.1|13795.1|13814.8|13802.8|13807.1|13795.1|23
1641825430000|2022-01-10 14:37:10|13806.8|13794.8|13804.3|13792.3|13806.8|13794.8|13804.3|13792.3|30
1641825440000|2022-01-10 14:37:20|13805.8|13793.8|13804.6|13792.6|13805.8|13793.8|13804.6|13792.6|15
1641825450000|2022-01-10 14:37:30|13804.3|13792.3|13804.6|13792.6|13804.6|13792.6|13804.3|13792.3|4
1641825460000|2022-01-10 14:37:40|13804.3|13792.3|13804.1|13792.1|13804.6|13792.6|13804.1|13792.1|8
1641825470000|2022-01-10 14:37:50|13803.1|13791.1|13802.8|13790.8|13803.1|13791.1|13801.8|13789.8|11
1641825480000|2022-01-10 14:38:00|13803.8|13791.8|13803.8|13791.8|13806.3|13794.3|13803.8|13791.8|45
1641825490000|2022-01-10 14:38:10|13802.8|13790.8|13810.6|13798.6|13810.6|13798.6|13802.8|13790.8|43
1641825500000|2022-01-10 14:38:20|13809.6|13797.6|13802.8|13790.8|13809.6|13797.6|13802.8|13790.8|24
1641825510000|2022-01-10 14:38:30|13803.1|13791.1|13804.8|13792.8|13804.8|13792.8|13801.8|13789.8|10
1641825520000|2022-01-10 14:38:40|13803.8|13791.8|13803.8|13791.8|13807.6|13795.6|13803.8|13791.8|11
1641825530000|2022-01-10 14:38:50|13804.1|13792.1|13805.6|13793.6|13805.6|13793.6|13804.1|13792.1|37
1641825540000|2022-01-10 14:39:00|13805.3|13793.3|13799.8|13787.8|13805.3|13793.3|13799.8|13787.8|16
1641825550000|2022-01-10 14:39:10|13799.6|13787.6|13799.3|13787.3|13799.6|13787.6|13797.1|13785.1|24
1641825560000|2022-01-10 14:39:20|13799.1|13787.1|13799.3|13787.3|13799.3|13787.3|13798.1|13786.1|10
1641825570000|2022-01-10 14:39:30|13801.3|13789.3|13806.8|13794.8|13806.8|13794.8|13801.3|13789.3|44
1641825580000|2022-01-10 14:39:40|13809.3|13797.3|13808.1|13796.1|13809.3|13797.3|13808.1|13796.1|4
1641825590000|2022-01-10 14:39:50|13805.6|13793.6|13802.8|13790.8|13805.6|13793.6|13801.6|13789.6|8
1641825600000|2022-01-10 14:40:00|13801.6|13789.6|13802.4|13790.4|13803.8|13791.8|13801.3|13789.3|14
1641825610000|2022-01-10 14:40:10|13807.6|13795.6|13814.9|13802.9|13814.9|13802.9|13806.6|13794.6|14
1641825620000|2022-01-10 14:40:20|13815.9|13803.9|13820.6|13808.6|13820.6|13808.6|13815.9|13803.9|14
1641825630000|2022-01-10 14:40:30|13820.9|13808.9|13817.1|13805.1|13828.4|13816.4|13816.1|13804.1|47
1641825640000|2022-01-10 14:40:40|13815.9|13803.9|13818.9|13806.9|13819.6|13807.6|13815.6|13803.6|40
1641825650000|2022-01-10 14:40:50|13817.9|13805.9|13819.4|13807.4|13820.4|13808.4|13817.6|13805.6|8
1641825660000|2022-01-10 14:41:00|13819.1|13807.1|13821.4|13809.4|13821.4|13809.4|13815.9|13803.9|24
1641825670000|2022-01-10 14:41:10|13821.1|13809.1|13818.9|13806.9|13821.1|13809.1|13817.9|13805.9|15
1641825680000|2022-01-10 14:41:20|13817.9|13805.9|13817.9|13805.9|13818.9|13806.9|13817.9|13805.9|5
1641825690000|2022-01-10 14:41:30|13817.6|13805.6|13819.9|13807.9|13819.9|13807.9|13815.4|13803.4|18
1641825700000|2022-01-10 14:41:40|13817.9|13805.9|13815.1|13803.1|13817.9|13805.9|13813.1|13801.1|19
1641825710000|2022-01-10 14:41:50|13814.9|13802.9|13819.6|13807.6|13819.6|13807.6|13814.9|13802.9|13
1641825720000|2022-01-10 14:42:00|13820.4|13808.4|13819.9|13807.9|13824.6|13812.6|13819.9|13807.9|31
1641825730000|2022-01-10 14:42:10|13820.9|13808.9|13823.4|13811.4|13823.4|13811.4|13820.9|13808.9|9
1641825740000|2022-01-10 14:42:20|13823.1|13811.1|13820.6|13808.6|13823.1|13811.1|13820.1|13808.1|47
1641825750000|2022-01-10 14:42:30|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|5
1641825760000|2022-01-10 14:42:40|13821.4|13809.4|13820.2|13808.2|13821.4|13809.4|13819.4|13807.4|4
1641825770000|2022-01-10 14:42:50|13820.9|13808.9|13827.9|13815.9|13828.1|13816.1|13820.9|13808.9|30
1641825780000|2022-01-10 14:43:00|13826.9|13814.9|13820.6|13808.6|13826.9|13814.9|13820.6|13808.6|15
1641825790000|2022-01-10 14:43:10|13821.6|13809.6|13821.1|13809.1|13822.9|13810.9|13820.6|13808.6|72
1641825800000|2022-01-10 14:43:20|13823.4|13811.4|13820.9|13808.9|13823.4|13811.4|13820.9|13808.9|9
1641825810000|2022-01-10 14:43:30|13819.9|13807.9|13821.1|13809.1|13821.1|13809.1|13819.9|13807.9|18
1641825820000|2022-01-10 14:43:40|13820.1|13808.1|13820.9|13808.9|13820.9|13808.9|13819.9|13807.9|21
1641825830000|2022-01-10 14:43:50|13817.9|13805.9|13817.1|13805.1|13817.9|13805.9|13816.1|13804.1|22
1641825840000|2022-01-10 14:44:00|13816.1|13804.1|13814.6|13802.6|13816.1|13804.1|13814.6|13802.6|27
1641825850000|2022-01-10 14:44:10|13815.6|13803.6|13819.6|13807.6|13819.9|13807.9|13815.6|13803.6|19
1641825860000|2022-01-10 14:44:20|13817.4|13805.4|13818.2|13806.2|13819.6|13807.6|13817.1|13805.1|8
1641825870000|2022-01-10 14:44:30|13817.1|13805.1|13818.2|13806.2|13818.2|13806.2|13817.1|13805.1|19
1641825880000|2022-01-10 14:44:40|13817.1|13805.1|13816.7|13804.7|13817.1|13805.1|13815.7|13803.7|14
1641825890000|2022-01-10 14:44:50|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|26
1641825900000|2022-01-10 14:45:00|13821.7|13809.7|13811.4|13799.4|13821.7|13809.7|13810.4|13798.4|33
1641825910000|2022-01-10 14:45:10|13812.7|13800.7|13810.2|13798.2|13812.7|13800.7|13810.2|13798.2|19
1641825920000|2022-01-10 14:45:20|13810.4|13798.4|13812.7|13800.7|13812.9|13800.9|13810.4|13798.4|21
1641825930000|2022-01-10 14:45:30|13811.7|13799.7|13811.4|13799.4|13812.7|13800.7|13811.4|13799.4|16
1641825940000|2022-01-10 14:45:40|13810.4|13798.4|13810.2|13798.2|13810.4|13798.4|13809.2|13797.2|34
1641825950000|2022-01-10 14:45:50|13809.4|13797.4|13805.9|13793.9|13809.4|13797.4|13805.9|13793.9|13
1641825960000|2022-01-10 14:46:00|13803.4|13791.4|13802.4|13790.4|13803.4|13791.4|13802.4|13790.4|13
1641825970000|2022-01-10 14:46:10|13803.9|13791.9|13803.9|13791.9|13805.9|13793.9|13803.7|13791.7|33
1641825980000|2022-01-10 14:46:20|13806.4|13794.4|13803.9|13791.9|13806.4|13794.4|13803.9|13791.9|19
1641825990000|2022-01-10 14:46:30|13805.9|13793.9|13808.9|13796.9|13808.9|13796.9|13805.9|13793.9|17
1641826000000|2022-01-10 14:46:40|13811.4|13799.4|13812.4|13800.4|13812.4|13800.4|13806.4|13794.4|33
1641826010000|2022-01-10 14:46:50|13813.4|13801.4|13813.4|13801.4|13813.7|13801.7|13812.7|13800.7|23
1641826020000|2022-01-10 14:47:00|13813.7|13801.7|13812.2|13800.2|13813.7|13801.7|13811.2|13799.2|24
1641826030000|2022-01-10 14:47:10|13809.7|13797.7|13809.7|13797.7|13809.9|13797.9|13809.7|13797.7|4
1641826040000|2022-01-10 14:47:20|13808.4|13796.4|13805.4|13793.4|13810.4|13798.4|13805.4|13793.4|31
1641826050000|2022-01-10 14:47:30|||||||||18
1641826060000|2022-01-10 14:47:40|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|9
1641826070000|2022-01-10 14:47:50|13810.4|13798.4|13815.4|13803.4|13815.4|13803.4|13810.4|13798.4|11
1641826080000|2022-01-10 14:48:00|13817.9|13805.9|13817.9|13805.9|13817.9|13805.9|13817.9|13805.9|7
1641826090000|2022-01-10 14:48:10|13817.7|13805.7|13822.5|13810.5|13822.5|13810.5|13817.5|13805.5|33
1641826100000|2022-01-10 14:48:20|13821.4|13809.4|13819.4|13807.4|13821.4|13809.4|13819.4|13807.4|32
1641826110000|2022-01-10 14:48:30|13819.7|13807.7|13817.7|13805.7|13819.7|13807.7|13817.4|13805.4|11
1641826120000|2022-01-10 14:48:40|13817.4|13805.4|13817.9|13805.9|13817.9|13805.9|13816.7|13804.7|13
1641826130000|2022-01-10 14:48:50|13816.9|13804.9|13814.7|13802.7|13817.9|13805.9|13814.4|13802.4|10
1641826140000|2022-01-10 14:49:00|13816.7|13804.7|13813.2|13801.2|13816.9|13804.9|13813.2|13801.2|11
1641826150000|2022-01-10 14:49:10|13813.4|13801.4|13816.7|13804.7|13816.7|13804.7|13813.4|13801.4|19
1641826160000|2022-01-10 14:49:20|13818.9|13806.9|13816.7|13804.7|13818.9|13806.9|13816.7|13804.7|1
1641826170000|2022-01-10 14:49:30|13816.4|13804.4|13815.2|13803.2|13816.4|13804.4|13815.2|13803.2|12
1641826180000|2022-01-10 14:49:40|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|7
1641826190000|2022-01-10 14:49:50|13815.2|13803.2|13814.2|13802.2|13815.2|13803.2|13814.2|13802.2|1
1641826200000|2022-01-10 14:50:00|13811.7|13799.7|13808.9|13796.9|13811.7|13799.7|13808.9|13796.9|18
1641826210000|2022-01-10 14:50:10|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|6
1641826220000|2022-01-10 14:50:20|13809.2|13797.2|13808.2|13796.2|13811.2|13799.2|13808.2|13796.2|57
1641826230000|2022-01-10 14:50:30|13807.9|13795.9|13809.2|13797.2|13809.2|13797.2|13807.9|13795.9|9
1641826240000|2022-01-10 14:50:40|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|20
1641826250000|2022-01-10 14:50:50|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|3
1641826260000|2022-01-10 14:51:00|13807.2|13795.2|13801.9|13789.9|13807.2|13795.2|13801.9|13789.9|30
1641826270000|2022-01-10 14:51:10|||||||||13
1641826280000|2022-01-10 14:51:20|||||||||9
1641826290000|2022-01-10 14:51:30|13801.4|13789.4|13801.7|13789.7|13801.7|13789.7|13801.4|13789.4|8
1641826300000|2022-01-10 14:51:40|13802.4|13790.4|13805.9|13793.9|13805.9|13793.9|13802.4|13790.4|29
1641826310000|2022-01-10 14:51:50|13803.4|13791.4|13803.4|13791.4|13803.4|13791.4|13803.4|13791.4|3
1641826320000|2022-01-10 14:52:00|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|16
1641826330000|2022-01-10 14:52:10|13802.9|13790.9|13803.4|13791.4|13803.4|13791.4|13800.9|13788.9|6
1641826340000|2022-01-10 14:52:20|13803.2|13791.2|13804.4|13792.4|13804.4|13792.4|13803.2|13791.2|10
1641826350000|2022-01-10 14:52:30|13803.4|13791.4|13805.4|13793.4|13805.4|13793.4|13803.4|13791.4|5
1641826360000|2022-01-10 14:52:40|13804.2|13792.2|13804.2|13792.2|13804.2|13792.2|13803.2|13791.2|16
1641826370000|2022-01-10 14:52:50|13802.4|13790.4|13801.2|13789.2|13802.4|13790.4|13800.2|13788.2|12
1641826380000|2022-01-10 14:53:00|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|4
1641826390000|2022-01-10 14:53:10|13801.2|13789.2|13802.4|13790.4|13802.4|13790.4|13799.9|13787.9|14
1641826400000|2022-01-10 14:53:20|||||||||11
1641826410000|2022-01-10 14:53:30|||||||||7
1641826420000|2022-01-10 14:53:40|13802.2|13790.2|13808.4|13796.4|13808.4|13796.4|13802.2|13790.2|13
1641826430000|2022-01-10 14:53:50|13808.2|13796.2|13808.2|13796.2|13808.2|13796.2|13808.2|13796.2|2
1641826440000|2022-01-10 14:54:00|13806.9|13794.9|13805.5|13793.5|13806.9|13794.9|13804.7|13792.7|13
1641826450000|2022-01-10 14:54:10|13805.7|13793.7|13808|13796|13808|13796|13805.7|13793.7|10
1641826460000|2022-01-10 14:54:20|13809.5|13797.5|13804.5|13792.5|13809.5|13797.5|13804.5|13792.5|11
1641826470000|2022-01-10 14:54:30|||||||||6
1641826480000|2022-01-10 14:54:40|||||||||8
1641826490000|2022-01-10 14:54:50|13798.4|13786.4|13797|13785|13798.4|13786.4|13797|13785|64
1641826500000|2022-01-10 14:55:00|||||||||8
1641826510000|2022-01-10 14:55:10|13798.2|13786.2|13797.2|13785.2|13798.2|13786.2|13797.2|13785.2|15
1641826520000|2022-01-10 14:55:20|13799.5|13787.5|13799.5|13787.5|13799.5|13787.5|13797.2|13785.2|13
1641826530000|2022-01-10 14:55:30|13800.7|13788.7|13802|13790|13802|13790|13800.7|13788.7|13
1641826540000|2022-01-10 14:55:40|13800.7|13788.7|13800.7|13788.7|13800.7|13788.7|13800.7|13788.7|8
1641826550000|2022-01-10 14:55:50|13802|13790|13801.7|13789.7|13802|13790|13801.7|13789.7|12
1641826560000|2022-01-10 14:56:00|||||||||3
1641826570000|2022-01-10 14:56:10|13802|13790|13802|13790|13802|13790|13802|13790|7
1641826580000|2022-01-10 14:56:20|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|3
1641826590000|2022-01-10 14:56:30|||||||||4
1641826600000|2022-01-10 14:56:40|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|14
1641826610000|2022-01-10 14:56:50|13800.2|13788.2|13800|13788|13800.2|13788.2|13799|13787|11
1641826620000|2022-01-10 14:57:00|13799|13787|13796|13784|13799|13787|13796|13784|28
1641826630000|2022-01-10 14:57:10|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|16
1641826640000|2022-01-10 14:57:20|13798.7|13786.7|13803.5|13791.5|13803.5|13791.5|13798.7|13786.7|8
1641826650000|2022-01-10 14:57:30|13806|13794|13804.7|13792.7|13806|13794|13803.7|13791.7|10
1641826660000|2022-01-10 14:57:40|13806|13794|13804.7|13792.7|13806|13794|13804.7|13792.7|7
1641826670000|2022-01-10 14:57:50|13803.5|13791.5|13803.5|13791.5|13803.7|13791.7|13803.5|13791.5|6
1641826680000|2022-01-10 14:58:00|13802.2|13790.2|13801.2|13789.2|13802.2|13790.2|13801.2|13789.2|8
1641826690000|2022-01-10 14:58:10|13801|13789|13802.2|13790.2|13802.2|13790.2|13801|13789|9
1641826700000|2022-01-10 14:58:20|13801.2|13789.2|13802.2|13790.2|13802.2|13790.2|13801.2|13789.2|8
1641826710000|2022-01-10 14:58:30|13803.2|13791.2|13803.5|13791.5|13803.5|13791.5|13802.2|13790.2|13
1641826720000|2022-01-10 14:58:40|13806|13794|13805|13793|13806|13794|13805|13793|14
1641826730000|2022-01-10 14:58:50|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|2
1641826740000|2022-01-10 14:59:00|13804.7|13792.7|13806|13794|13806|13794|13804.7|13792.7|7
1641826750000|2022-01-10 14:59:10|||||||||9
1641826760000|2022-01-10 14:59:20|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|12
1641826770000|2022-01-10 14:59:30|||||||||7
1641826780000|2022-01-10 14:59:40|13811|13799|13809.7|13797.7|13811|13799|13808.7|13796.7|14
1641826790000|2022-01-10 14:59:50|13808.5|13796.5|13808.5|13796.5|13809.7|13797.7|13808.5|13796.5|64
1641826800000|2022-01-10 15:00:00|13809|13797|13798.7|13786.7|13809|13797|13796.2|13784.2|14
1641826810000|2022-01-10 15:00:10|13797.5|13785.5|13793.5|13781.5|13797.5|13785.5|13793.5|13781.5|13
1641826820000|2022-01-10 15:00:20|||||||||16
1641826830000|2022-01-10 15:00:30|13795.8|13783.8|13793.5|13781.5|13795.8|13783.8|13793.3|13781.3|18
1641826840000|2022-01-10 15:00:40|13793.3|13781.3|13793|13781|13793.3|13781.3|13793|13781|26
1641826850000|2022-01-10 15:00:50|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|71
1641826860000|2022-01-10 15:01:00|13793.7|13781.7|13793.5|13781.5|13796|13784|13793.5|13781.5|21
1641826870000|2022-01-10 15:01:10|13793.7|13781.7|13796|13784|13796|13784|13793.7|13781.7|9
1641826880000|2022-01-10 15:01:20|13795.8|13783.8|13798.5|13786.5|13798.5|13786.5|13795.8|13783.8|7
1641826890000|2022-01-10 15:01:30|13801|13789|13801|13789|13801|13789|13798.7|13786.7|23
1641826900000|2022-01-10 15:01:40|13798.7|13786.7|13801.2|13789.2|13803.5|13791.5|13798.7|13786.7|15
1641826910000|2022-01-10 15:01:50|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801|13789|2
1641826920000|2022-01-10 15:02:00|13800|13788|13798.5|13786.5|13803.5|13791.5|13798.5|13786.5|17
1641826930000|2022-01-10 15:02:10|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|9
1641826940000|2022-01-10 15:02:20|13797|13785|13793.3|13781.3|13797|13785|13793|13781|19
1641826950000|2022-01-10 15:02:30|13795.5|13783.5|13794.5|13782.5|13795.5|13783.5|13793.3|13781.3|16
1641826960000|2022-01-10 15:02:40|13793.3|13781.3|13793.3|13781.3|13793.5|13781.5|13793|13781|31
1641826970000|2022-01-10 15:02:50|13793|13781|13786.3|13774.3|13793|13781|13786.3|13774.3|67
1641826980000|2022-01-10 15:03:00|13786|13774|13775.3|13763.3|13786|13774|13775.3|13763.3|52
1641826990000|2022-01-10 15:03:10|13774|13762|13774|13762|13776.3|13764.3|13773.8|13761.8|6
1641827000000|2022-01-10 15:03:20|13771.8|13759.8|13771.3|13759.3|13772.8|13760.8|13771.3|13759.3|16
1641827010000|2022-01-10 15:03:30|13772.5|13760.5|13771.3|13759.3|13772.5|13760.5|13771|13759|18
1641827020000|2022-01-10 15:03:40|13771|13759|13766.3|13754.3|13771.3|13759.3|13766|13754|15
1641827030000|2022-01-10 15:03:50|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|14
1641827040000|2022-01-10 15:04:00|13768.8|13756.8|13773.5|13761.5|13773.5|13761.5|13768.8|13756.8|19
1641827050000|2022-01-10 15:04:10|13772.3|13760.3|13771|13759|13772.3|13760.3|13771|13759|13
1641827060000|2022-01-10 15:04:20|||||||||13
1641827070000|2022-01-10 15:04:30|||||||||26
1641827080000|2022-01-10 15:04:40|13772.5|13760.5|13771.5|13759.5|13773.5|13761.5|13771.5|13759.5|13
1641827090000|2022-01-10 15:04:50|13771.3|13759.3|13772.5|13760.5|13772.5|13760.5|13771.3|13759.3|18
1641827100000|2022-01-10 15:05:00|13772.3|13760.3|13770.3|13758.3|13774|13762|13769|13757|26
1641827110000|2022-01-10 15:05:10|13771.3|13759.3|13770.3|13758.3|13771.3|13759.3|13770.3|13758.3|16
1641827120000|2022-01-10 15:05:20|13771.3|13759.3|13771.3|13759.3|13772.5|13760.5|13771.3|13759.3|4
1641827130000|2022-01-10 15:05:30|13771|13759|13772.3|13760.3|13772.3|13760.3|13771|13759|9
1641827140000|2022-01-10 15:05:40|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|4
1641827150000|2022-01-10 15:05:50|13775.3|13763.3|13776|13764|13776|13764|13774.8|13762.8|34
1641827160000|2022-01-10 15:06:00|13773.5|13761.5|13772.3|13760.3|13773.5|13761.5|13771|13759|11
1641827170000|2022-01-10 15:06:10|13773.3|13761.3|13773.5|13761.5|13773.5|13761.5|13773.3|13761.3|3
1641827180000|2022-01-10 15:06:20|13775.8|13763.8|13778|13766|13778|13766|13775.8|13763.8|22
1641827190000|2022-01-10 15:06:30|13781|13769|13784.5|13772.5|13785.8|13773.8|13781|13769|17
1641827200000|2022-01-10 15:06:40|13785.8|13773.8|13783.3|13771.3|13785.8|13773.8|13783.3|13771.3|7
1641827210000|2022-01-10 15:06:50|13782|13770|13778.5|13766.5|13782|13770|13778.5|13766.5|6
1641827220000|2022-01-10 15:07:00|13776|13764|13779.8|13767.8|13781|13769|13776|13764|19
1641827230000|2022-01-10 15:07:10|13780.8|13768.8|13775|13763|13781.3|13769.3|13775|13763|23
1641827240000|2022-01-10 15:07:20|13773.5|13761.5|13773.3|13761.3|13774.8|13762.8|13773.3|13761.3|3
1641827250000|2022-01-10 15:07:30|13773.5|13761.5|13776|13764|13777|13765|13773.5|13761.5|20
1641827260000|2022-01-10 15:07:40|13777|13765|13773.3|13761.3|13777|13765|13773.3|13761.3|5
1641827270000|2022-01-10 15:07:50|13774.5|13762.5|13775.8|13763.8|13775.8|13763.8|13774.5|13762.5|10
1641827280000|2022-01-10 15:08:00|13774.8|13762.8|13775.8|13763.8|13775.8|13763.8|13773.8|13761.8|6
1641827290000|2022-01-10 15:08:10|13774.8|13762.8|13773.5|13761.5|13774.8|13762.8|13773.5|13761.5|3
1641827300000|2022-01-10 15:08:20|13773.3|13761.3|13778|13766|13778|13766|13773.3|13761.3|9
1641827310000|2022-01-10 15:08:30|13777|13765|13775.8|13763.8|13777|13765|13775.5|13763.5|10
1641827330000|2022-01-10 15:08:50|13775.5|13763.5|13780.8|13768.8|13780.8|13768.8|13775.5|13763.5|10
1641827340000|2022-01-10 15:09:00|13779.8|13767.8|13783|13771|13783|13771|13778.5|13766.5|23
1641827350000|2022-01-10 15:09:10|13780.8|13768.8|13780.5|13768.5|13780.8|13768.8|13780.5|13768.5|5
1641827360000|2022-01-10 15:09:20|||||||||7
1641827370000|2022-01-10 15:09:30|13780.1|13768.1|13780.5|13768.5|13780.5|13768.5|13778|13766|16
1641827380000|2022-01-10 15:09:40|13780.3|13768.3|13781.6|13769.6|13781.6|13769.6|13780.3|13768.3|2
1641827390000|2022-01-10 15:09:50|13782.8|13770.8|13785.6|13773.6|13785.6|13773.6|13782.8|13770.8|9
1641827400000|2022-01-10 15:10:00|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|8
1641827410000|2022-01-10 15:10:10|13787.8|13775.8|13780.3|13768.3|13787.8|13775.8|13780.3|13768.3|22
1641827420000|2022-01-10 15:10:20|13779.1|13767.1|13780.3|13768.3|13780.3|13768.3|13779.1|13767.1|5
1641827430000|2022-01-10 15:10:30|13780.1|13768.1|13780.3|13768.3|13780.3|13768.3|13780.1|13768.1|4
1641827440000|2022-01-10 15:10:40|13780.1|13768.1|13777.8|13765.8|13780.1|13768.1|13775.1|13763.1|20
1641827450000|2022-01-10 15:10:50|13776.8|13764.8|13776.6|13764.6|13778.1|13766.1|13776.6|13764.6|3
1641827460000|2022-01-10 15:11:00|13776.8|13764.8|13777.8|13765.8|13777.8|13765.8|13776.6|13764.6|9
1641827470000|2022-01-10 15:11:10|||||||||4
1641827480000|2022-01-10 15:11:20|13777.6|13765.6|13775.8|13763.8|13778.1|13766.1|13775.3|13763.3|37
1641827490000|2022-01-10 15:11:30|13775.6|13763.6|13773.1|13761.1|13775.6|13763.6|13773.1|13761.1|22
1641827500000|2022-01-10 15:11:40|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|4
1641827510000|2022-01-10 15:11:50|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|10
1641827520000|2022-01-10 15:12:00|13770.6|13758.6|13768.3|13756.3|13770.6|13758.6|13768.1|13756.1|18
1641827530000|2022-01-10 15:12:10|13770.3|13758.3|13770.3|13758.3|13770.6|13758.6|13770.3|13758.3|32
1641827540000|2022-01-10 15:12:20|13770.1|13758.1|13760.3|13748.3|13770.1|13758.1|13760.3|13748.3|27
1641827550000|2022-01-10 15:12:30|13760.1|13748.1|13758.1|13746.1|13760.3|13748.3|13758.1|13746.1|43
1641827560000|2022-01-10 15:12:40|13758.3|13746.3|13758.1|13746.1|13758.3|13746.3|13758.1|13746.1|43
1641827570000|2022-01-10 15:12:50|13760.1|13748.1|13760.3|13748.3|13760.6|13748.6|13760.1|13748.1|10
1641827580000|2022-01-10 15:13:00|13760.1|13748.1|13760.6|13748.6|13760.6|13748.6|13759.1|13747.1|7
1641827590000|2022-01-10 15:13:10|13760.3|13748.3|13759.3|13747.3|13760.3|13748.3|13759.3|13747.3|2
1641827600000|2022-01-10 15:13:20|13758.1|13746.1|13760.1|13748.1|13760.1|13748.1|13758.1|13746.1|5
1641827610000|2022-01-10 15:13:30|13759.3|13747.3|13757.6|13745.6|13759.3|13747.3|13757.6|13745.6|10
1641827620000|2022-01-10 15:13:40|||||||||10
1641827630000|2022-01-10 15:13:50|13756.6|13744.6|13755.3|13743.3|13756.6|13744.6|13755.3|13743.3|6
1641827640000|2022-01-10 15:14:00|13756.3|13744.3|13752.6|13740.6|13756.3|13744.3|13752.3|13740.3|21
1641827650000|2022-01-10 15:14:10|13753.8|13741.8|13752.6|13740.6|13753.8|13741.8|13752.6|13740.6|19
1641827660000|2022-01-10 15:14:20|13753.8|13741.8|13752.6|13740.6|13754.8|13742.8|13752.6|13740.6|7
1641827670000|2022-01-10 15:14:30|||||||||2
1641827680000|2022-01-10 15:14:40|||||||||11
1641827690000|2022-01-10 15:14:50|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|5
1641827700000|2022-01-10 15:15:00|13752.6|13740.6|13752.1|13740.1|13752.6|13740.6|13752.1|13740.1|8
1641827710000|2022-01-10 15:15:10|||||||||6
1641827720000|2022-01-10 15:15:20|13752.6|13740.6|13752.3|13740.3|13752.6|13740.6|13752.3|13740.3|8
1641827730000|2022-01-10 15:15:30|13759.6|13747.6|13759.6|13747.6|13761.6|13749.6|13759.3|13747.3|30
1641827740000|2022-01-10 15:15:40|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13757.1|13745.1|16
1641827750000|2022-01-10 15:15:50|13759.6|13747.6|13763.1|13751.1|13764.6|13752.6|13759.6|13747.6|7
1641827760000|2022-01-10 15:16:00|13764.3|13752.3|13768.1|13756.1|13768.1|13756.1|13763.3|13751.3|14
1641827770000|2022-01-10 15:16:10|13767.1|13755.1|13768.1|13756.1|13768.1|13756.1|13766.8|13754.8|11
1641827780000|2022-01-10 15:16:20|13769.4|13757.4|13769.6|13757.6|13769.6|13757.6|13769.4|13757.4|4
1641827790000|2022-01-10 15:16:30|13774.6|13762.6|13773.3|13761.3|13777.1|13765.1|13773.3|13761.3|15
1641827800000|2022-01-10 15:16:40|13771.9|13759.9|13770.8|13758.8|13771.9|13759.9|13769.4|13757.4|20
1641827810000|2022-01-10 15:16:50|13771.9|13759.9|13772.1|13760.1|13772.1|13760.1|13769.4|13757.4|10
1641827820000|2022-01-10 15:17:00|13771.9|13759.9|13772.1|13760.1|13772.1|13760.1|13771.9|13759.9|9
1641827830000|2022-01-10 15:17:10|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|6
1641827840000|2022-01-10 15:17:20|13773.1|13761.1|13775.4|13763.4|13775.4|13763.4|13772.9|13760.9|14
1641827850000|2022-01-10 15:17:30|13774.6|13762.6|13774.4|13762.4|13774.6|13762.6|13774.4|13762.4|3
1641827860000|2022-01-10 15:17:40|||||||||4
1641827870000|2022-01-10 15:17:50|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|3
1641827880000|2022-01-10 15:18:00|13775.6|13763.6|13777.1|13765.1|13777.1|13765.1|13773.4|13761.4|5
1641827890000|2022-01-10 15:18:10|13776.9|13764.9|13778.1|13766.1|13778.1|13766.1|13776.9|13764.9|10
1641827900000|2022-01-10 15:18:20|13779.1|13767.1|13779.1|13767.1|13780.9|13768.9|13779.1|13767.1|6
1641827910000|2022-01-10 15:18:30|13779.4|13767.4|13777.1|13765.1|13779.4|13767.4|13777.1|13765.1|7
1641827920000|2022-01-10 15:18:40|13774.4|13762.4|13774.4|13762.4|13775.4|13763.4|13774.1|13762.1|11
1641827930000|2022-01-10 15:18:50|13769.6|13757.6|13770.6|13758.6|13771.6|13759.6|13769.4|13757.4|13
1641827940000|2022-01-10 15:19:00|13769.6|13757.6|13774.4|13762.4|13774.4|13762.4|13769.6|13757.6|6
1641827950000|2022-01-10 15:19:10|13774.6|13762.6|13774.4|13762.4|13774.6|13762.6|13774.4|13762.4|2
1641827960000|2022-01-10 15:19:20|13774.6|13762.6|13779.6|13767.6|13779.6|13767.6|13774.6|13762.6|6
1641827970000|2022-01-10 15:19:30|13780.9|13768.9|13778.4|13766.4|13781.9|13769.9|13778.4|13766.4|10
1641827980000|2022-01-10 15:19:40|13779.6|13767.6|13780.6|13768.6|13780.6|13768.6|13778.4|13766.4|5
1641827990000|2022-01-10 15:19:50|13781.6|13769.6|13781.9|13769.9|13781.9|13769.9|13781.6|13769.6|3
1641828000000|2022-01-10 15:20:00|13782.6|13770.6|13786.9|13774.9|13787.1|13775.1|13782.6|13770.6|18
1641828010000|2022-01-10 15:20:10|13789.1|13777.1|13787.1|13775.1|13789.1|13777.1|13786.9|13774.9|18
1641828020000|2022-01-10 15:20:20|13788.4|13776.4|13789.6|13777.6|13789.6|13777.6|13788.4|13776.4|0
1641828030000|2022-01-10 15:20:30|13787.1|13775.1|13785.9|13773.9|13787.1|13775.1|13785.6|13773.6|6
1641828040000|2022-01-10 15:20:40|13785.6|13773.6|13783.4|13771.4|13785.6|13773.6|13783.4|13771.4|3
1641828050000|2022-01-10 15:20:50|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|2
1641828060000|2022-01-10 15:21:00|13781.9|13769.9|13779.6|13767.6|13781.9|13769.9|13779.6|13767.6|6
1641828070000|2022-01-10 15:21:10|13779.9|13767.9|13779.9|13767.9|13780.1|13768.1|13778.9|13766.9|75
1641828080000|2022-01-10 15:21:20|13778.9|13766.9|13781.1|13769.1|13782.1|13770.1|13778.9|13766.9|9
1641828090000|2022-01-10 15:21:30|||||||||4
1641828100000|2022-01-10 15:21:40|13782.1|13770.1|13782.6|13770.6|13782.6|13770.6|13782.1|13770.1|5
1641828110000|2022-01-10 15:21:50|13781.4|13769.4|13782.4|13770.4|13782.4|13770.4|13781.4|13769.4|8
1641828120000|2022-01-10 15:22:00|13782.6|13770.6|13780.1|13768.1|13782.6|13770.6|13778.6|13766.6|9
1641828130000|2022-01-10 15:22:10|||||||||13
1641828140000|2022-01-10 15:22:20|13778.9|13766.9|13778.9|13766.9|13779.9|13767.9|13778.6|13766.6|4
1641828150000|2022-01-10 15:22:30|13777.9|13765.9|13777.6|13765.6|13777.9|13765.9|13777.6|13765.6|4
1641828160000|2022-01-10 15:22:40|13777.4|13765.4|13778.6|13766.6|13780.1|13768.1|13777.4|13765.4|18
1641828170000|2022-01-10 15:22:50|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|4
1641828180000|2022-01-10 15:23:00|13777.6|13765.6|13775.1|13763.1|13777.6|13765.6|13775.1|13763.1|9
1641828190000|2022-01-10 15:23:10|13774.9|13762.9|13768.9|13756.9|13774.9|13762.9|13768.9|13756.9|9
1641828200000|2022-01-10 15:23:20|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.4|13755.4|5
1641828210000|2022-01-10 15:23:30|13767.9|13755.9|13770.1|13758.1|13770.1|13758.1|13767.9|13755.9|5
1641828220000|2022-01-10 15:23:40|13769.6|13757.6|13767.6|13755.6|13769.6|13757.6|13767.6|13755.6|3
1641828230000|2022-01-10 15:23:50|||||||||6
1641828240000|2022-01-10 15:24:00|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|5
1641828250000|2022-01-10 15:24:10|13766.1|13754.1|13769.6|13757.6|13769.6|13757.6|13766.1|13754.1|21
1641828260000|2022-01-10 15:24:20|||||||||6
1641828270000|2022-01-10 15:24:30|13774.6|13762.6|13771.9|13759.9|13774.6|13762.6|13771.9|13759.9|9
1641828280000|2022-01-10 15:24:40|13769.4|13757.4|13772.1|13760.1|13772.1|13760.1|13769.4|13757.4|4
1641828290000|2022-01-10 15:24:50|13771.9|13759.9|13771.9|13759.9|13772.1|13760.1|13771.9|13759.9|4
1641828300000|2022-01-10 15:25:00|13774.1|13762.1|13768.6|13756.6|13774.1|13762.1|13767.6|13755.6|15
1641828310000|2022-01-10 15:25:10|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|12
1641828320000|2022-01-10 15:25:20|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|21
1641828330000|2022-01-10 15:25:30|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|6
1641828340000|2022-01-10 15:25:40|13772.1|13760.1|13779.6|13767.6|13779.6|13767.6|13771.9|13759.9|11
1641828350000|2022-01-10 15:25:50|13781.7|13769.7|13781.9|13769.9|13781.9|13769.9|13781.7|13769.7|8
1641828360000|2022-01-10 15:26:00|13783.1|13771.1|13784.4|13772.4|13788.4|13776.4|13783.1|13771.1|27
1641828370000|2022-01-10 15:26:10|13784.6|13772.6|13781.9|13769.9|13784.6|13772.6|13781.9|13769.9|8
1641828380000|2022-01-10 15:26:20|13781.7|13769.7|13781.9|13769.9|13781.9|13769.9|13779.9|13767.9|8
1641828390000|2022-01-10 15:26:30|13780.9|13768.9|13779.6|13767.6|13781.9|13769.9|13779.6|13767.6|4
1641828400000|2022-01-10 15:26:40|13780.7|13768.7|13779.4|13767.4|13780.7|13768.7|13779.4|13767.4|5
1641828410000|2022-01-10 15:26:50|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|10
1641828420000|2022-01-10 15:27:00|13778.2|13766.2|13784.4|13772.4|13784.4|13772.4|13778.2|13766.2|6
1641828430000|2022-01-10 15:27:10|13784.7|13772.7|13786.9|13774.9|13786.9|13774.9|13784.4|13772.4|5
1641828440000|2022-01-10 15:27:20|||||||||10
1641828450000|2022-01-10 15:27:30|13784.7|13772.7|13786.7|13774.7|13786.7|13774.7|13784.4|13772.4|15
1641828460000|2022-01-10 15:27:40|13785.7|13773.7|13782.9|13770.9|13785.7|13773.7|13781.9|13769.9|5
1641828470000|2022-01-10 15:27:50|13782.7|13770.7|13782.2|13770.2|13784.2|13772.2|13782.2|13770.2|15
1641828480000|2022-01-10 15:28:00|13780.7|13768.7|13784.4|13772.4|13784.7|13772.7|13780.7|13768.7|23
1641828490000|2022-01-10 15:28:10|13784.2|13772.2|13784.4|13772.4|13784.4|13772.4|13784.2|13772.2|1
1641828500000|2022-01-10 15:28:20|13783.4|13771.4|13784.4|13772.4|13784.7|13772.7|13781.9|13769.9|9
1641828510000|2022-01-10 15:28:30|13784.7|13772.7|13781.9|13769.9|13784.7|13772.7|13781.9|13769.9|11
1641828520000|2022-01-10 15:28:40|13782.9|13770.9|13784.4|13772.4|13784.4|13772.4|13782.9|13770.9|7
1641828530000|2022-01-10 15:28:50|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|13784.4|13772.4|7
1641828540000|2022-01-10 15:29:00|13784.2|13772.2|13783.2|13771.2|13784.2|13772.2|13781.9|13769.9|12
1641828550000|2022-01-10 15:29:10|13784.2|13772.2|13784.7|13772.7|13784.7|13772.7|13784.2|13772.2|4
1641828560000|2022-01-10 15:29:20|13784.4|13772.4|13778.4|13766.4|13784.4|13772.4|13778.4|13766.4|11
1641828570000|2022-01-10 15:29:30|13778.2|13766.2|13779.2|13767.2|13779.2|13767.2|13777.9|13765.9|4
1641828580000|2022-01-10 15:29:40|13778.2|13766.2|13780.7|13768.7|13780.7|13768.7|13777.9|13765.9|29
1641828590000|2022-01-10 15:29:50|13781.9|13769.9|13786.4|13774.4|13786.7|13774.7|13781.9|13769.9|27
1641828600000|2022-01-10 15:30:00|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|13785.2|13773.2|4
1641828610000|2022-01-10 15:30:10|13784.2|13772.2|13782.7|13770.7|13784.2|13772.2|13782.7|13770.7|3
1641828620000|2022-01-10 15:30:20|||||||||1
1641828630000|2022-01-10 15:30:30|||||||||5
1641828640000|2022-01-10 15:30:40|13785.7|13773.7|13786.2|13774.2|13786.2|13774.2|13783.9|13771.9|17
1641828650000|2022-01-10 15:30:50|13786.4|13774.4|13786.2|13774.2|13786.4|13774.4|13786.2|13774.2|4
1641828660000|2022-01-10 15:31:00|13783.7|13771.7|13785.9|13773.9|13785.9|13773.9|13783.7|13771.7|36
1641828670000|2022-01-10 15:31:10|13783.2|13771.2|13780.9|13768.9|13783.4|13771.4|13780.9|13768.9|30
1641828680000|2022-01-10 15:31:20|13779.9|13767.9|13778.4|13766.4|13779.9|13767.9|13778.4|13766.4|11
1641828690000|2022-01-10 15:31:30|13780.7|13768.7|13778.4|13766.4|13780.7|13768.7|13778.4|13766.4|14
1641828700000|2022-01-10 15:31:40|13780.7|13768.7|13780.9|13768.9|13780.9|13768.9|13779.9|13767.9|16
1641828710000|2022-01-10 15:31:50|13779.9|13767.9|13786.2|13774.2|13786.2|13774.2|13779.9|13767.9|15
1641828720000|2022-01-10 15:32:00|13785.9|13773.9|13784.9|13772.9|13786.2|13774.2|13784.7|13772.7|2
1641828730000|2022-01-10 15:32:10|13783.7|13771.7|13783.4|13771.4|13783.7|13771.7|13783.4|13771.4|7
1641828740000|2022-01-10 15:32:20|||||||||5
1641828750000|2022-01-10 15:32:30|13782.2|13770.2|13781.9|13769.9|13782.2|13770.2|13781.9|13769.9|6
1641828760000|2022-01-10 15:32:40|13780.7|13768.7|13779.7|13767.7|13780.7|13768.7|13779.7|13767.7|13
1641828770000|2022-01-10 15:32:50|||||||||11
1641828780000|2022-01-10 15:33:00|13779.4|13767.4|13779.4|13767.4|13780.7|13768.7|13779.4|13767.4|1
1641828790000|2022-01-10 15:33:10|13780.9|13768.9|13783.7|13771.7|13783.7|13771.7|13780.9|13768.9|11
1641828800000|2022-01-10 15:33:20|||||||||6
1641828810000|2022-01-10 15:33:30|||||||||2
1641828820000|2022-01-10 15:33:40|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|9
1641828830000|2022-01-10 15:33:50|13782.2|13770.2|13778.4|13766.4|13782.2|13770.2|13778.4|13766.4|2
1641828840000|2022-01-10 15:34:00|13778.5|13766.5|13778.5|13766.5|13778.5|13766.5|13778.5|13766.5|3
1641828850000|2022-01-10 15:34:10|||||||||5
1641828860000|2022-01-10 15:34:20|13776.2|13764.2|13773.7|13761.7|13777.2|13765.2|13773.7|13761.7|12
1641828870000|2022-01-10 15:34:30|13772.2|13760.2|13773.5|13761.5|13773.5|13761.5|13771.2|13759.2|6
1641828880000|2022-01-10 15:34:40|13772.4|13760.4|13773.5|13761.5|13773.5|13761.5|13772.4|13760.4|1
1641828890000|2022-01-10 15:34:50|13776.2|13764.2|13778.5|13766.5|13778.5|13766.5|13776.2|13764.2|11
1641828900000|2022-01-10 15:35:00|13778.7|13766.7|13780|13768|13781|13769|13778.7|13766.7|8
1641828910000|2022-01-10 15:35:10|||||||||5
1641828920000|2022-01-10 15:35:20|13778.9|13766.9|13778.7|13766.7|13779|13767|13778.7|13766.7|0
1641828930000|2022-01-10 15:35:30|13781.2|13769.2|13780.4|13768.4|13781.5|13769.5|13780.4|13768.4|84
1641828940000|2022-01-10 15:35:40|13779|13767|13777.5|13765.5|13779|13767|13777.5|13765.5|13
1641828950000|2022-01-10 15:35:50|13778.5|13766.5|13778.5|13766.5|13778.5|13766.5|13778.5|13766.5|9
1641828960000|2022-01-10 15:36:00|||||||||5
1641828970000|2022-01-10 15:36:10|13778.2|13766.2|13772.2|13760.2|13778.2|13766.2|13772.2|13760.2|16
1641828980000|2022-01-10 15:36:20|13773.2|13761.2|13770.7|13758.7|13773.2|13761.2|13770.7|13758.7|18
1641828990000|2022-01-10 15:36:30|13768.5|13756.5|13773.2|13761.2|13773.2|13761.2|13766.5|13754.5|19
1641829000000|2022-01-10 15:36:40|||||||||6
1641829010000|2022-01-10 15:36:50|||||||||2
1641829020000|2022-01-10 15:37:00|13775.7|13763.7|13773.5|13761.5|13775.7|13763.7|13773.5|13761.5|16
1641829030000|2022-01-10 15:37:10|13773.2|13761.2|13766.2|13754.2|13773.2|13761.2|13766.2|13754.2|40
1641829040000|2022-01-10 15:37:20|13766.5|13754.5|13766.5|13754.5|13766.5|13754.5|13766.5|13754.5|16
1641829050000|2022-01-10 15:37:30|||||||||20
1641829060000|2022-01-10 15:37:40|||||||||5
1641829070000|2022-01-10 15:37:50|||||||||2
1641829090000|2022-01-10 15:38:10|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|5
1641829100000|2022-01-10 15:38:20|||||||||2
1641829110000|2022-01-10 15:38:30|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|16
1641829120000|2022-01-10 15:38:40|13766.5|13754.5|13771.2|13759.2|13771.2|13759.2|13766.5|13754.5|19
1641829130000|2022-01-10 15:38:50|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|1
1641829140000|2022-01-10 15:39:00|13768|13756|13769|13757|13769|13757|13768|13756|21
1641829150000|2022-01-10 15:39:10|13768|13756|13768|13756|13768|13756|13768|13756|2
1641829160000|2022-01-10 15:39:20|13767|13755|13766.7|13754.7|13768|13756|13766.7|13754.7|6
1641829170000|2022-01-10 15:39:30|13766.5|13754.5|13766.5|13754.5|13766.5|13754.5|13766.5|13754.5|3
1641829180000|2022-01-10 15:39:40|13764.5|13752.5|13764.2|13752.2|13764.5|13752.5|13764.2|13752.2|1
1641829190000|2022-01-10 15:39:50|||||||||8
1641829200000|2022-01-10 15:40:00|13766.2|13754.2|13763.7|13751.7|13766.2|13754.2|13763.7|13751.7|32
1641829210000|2022-01-10 15:40:10|||||||||1
1641829220000|2022-01-10 15:40:20|13761.5|13749.5|13759.7|13747.7|13761.5|13749.5|13759.7|13747.7|7
1641829230000|2022-01-10 15:40:30|13758.7|13746.7|13758.5|13746.5|13760.7|13748.7|13758.5|13746.5|10
1641829240000|2022-01-10 15:40:40|13759.5|13747.5|13760.7|13748.7|13760.7|13748.7|13758.5|13746.5|10
1641829260000|2022-01-10 15:41:00|||||||||5
1641829280000|2022-01-10 15:41:20|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|8
1641829290000|2022-01-10 15:41:30|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|3
1641829300000|2022-01-10 15:41:40|||||||||2
1641829310000|2022-01-10 15:41:50|13759.2|13747.2|13760.2|13748.2|13760.2|13748.2|13759.2|13747.2|25
1641829320000|2022-01-10 15:42:00|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|4
1641829330000|2022-01-10 15:42:10|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|6
1641829340000|2022-01-10 15:42:20|13761.7|13749.7|13762.7|13750.7|13762.7|13750.7|13761.7|13749.7|10
1641829350000|2022-01-10 15:42:30|13762.8|13750.8|13760.7|13748.7|13762.8|13750.8|13760.7|13748.7|7
1641829360000|2022-01-10 15:42:40|13760.5|13748.5|13760.7|13748.7|13760.7|13748.7|13760.5|13748.5|5
1641829370000|2022-01-10 15:42:50|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.3|13748.3|7
1641829380000|2022-01-10 15:43:00|13758|13746|13757.8|13745.8|13759.2|13747.2|13757.8|13745.8|5
1641829390000|2022-01-10 15:43:10|||||||||9
1641829400000|2022-01-10 15:43:20|||||||||8
1641829410000|2022-01-10 15:43:30|13756.8|13744.8|13757.8|13745.8|13757.8|13745.8|13756.8|13744.8|11
1641829420000|2022-01-10 15:43:40|13756.8|13744.8|13756.8|13744.8|13756.8|13744.8|13756.8|13744.8|1
1641829430000|2022-01-10 15:43:50|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|5
1641829440000|2022-01-10 15:44:00|13758.8|13746.8|13760.3|13748.3|13760.3|13748.3|13758.8|13746.8|20
1641829450000|2022-01-10 15:44:10|13760.5|13748.5|13760.5|13748.5|13761.8|13749.8|13760.3|13748.3|1
1641829460000|2022-01-10 15:44:20|13758.3|13746.3|13758.3|13746.3|13760.3|13748.3|13758.3|13746.3|11
1641829470000|2022-01-10 15:44:30|13758|13746|13758|13746|13758|13746|13758|13746|2
1641829480000|2022-01-10 15:44:40|13755.5|13743.5|13754.3|13742.3|13755.5|13743.5|13754.3|13742.3|29
1641829490000|2022-01-10 15:44:50|||||||||7
1641829500000|2022-01-10 15:45:00|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|6
1641829510000|2022-01-10 15:45:10|||||||||3
1641829520000|2022-01-10 15:45:20|13750.3|13738.3|13750.3|13738.3|13751.8|13739.8|13749.3|13737.3|14
1641829530000|2022-01-10 15:45:30|13749.3|13737.3|13749|13737|13750.3|13738.3|13749|13737|3
1641829540000|2022-01-10 15:45:40|13749.3|13737.3|13750.5|13738.5|13750.5|13738.5|13748|13736|9
1641829550000|2022-01-10 15:45:50|13750.3|13738.3|13750.5|13738.5|13750.5|13738.5|13750.3|13738.3|7
1641829560000|2022-01-10 15:46:00|13750.3|13738.3|13750.5|13738.5|13750.5|13738.5|13750.3|13738.3|5
1641829570000|2022-01-10 15:46:10|13750.3|13738.3|13752.5|13740.5|13752.8|13740.8|13750.3|13738.3|28
1641829580000|2022-01-10 15:46:20|13751.3|13739.3|13751.5|13739.5|13752.5|13740.5|13751.3|13739.3|6
1641829590000|2022-01-10 15:46:30|13751.3|13739.3|13747.3|13735.3|13751.3|13739.3|13747.3|13735.3|9
1641829600000|2022-01-10 15:46:40|13747.8|13735.8|13749.8|13737.8|13749.8|13737.8|13747.3|13735.3|6
1641829610000|2022-01-10 15:46:50|13748.8|13736.8|13747.5|13735.5|13748.8|13736.8|13747.5|13735.5|18
1641829620000|2022-01-10 15:47:00|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|16
1641829630000|2022-01-10 15:47:10|13746.3|13734.3|13746|13734|13746.8|13734.8|13746|13734|26
1641829640000|2022-01-10 15:47:20|13747.3|13735.3|13744.8|13732.8|13747.3|13735.3|13744.8|13732.8|4
1641829650000|2022-01-10 15:47:30|13744.5|13732.5|13742.3|13730.3|13744.8|13732.8|13742.3|13730.3|28
1641829660000|2022-01-10 15:47:40|13742.5|13730.5|13742.5|13730.5|13742.5|13730.5|13742.5|13730.5|15
1641829670000|2022-01-10 15:47:50|13742.3|13730.3|13740.3|13728.3|13742.3|13730.3|13740.3|13728.3|14
1641829680000|2022-01-10 15:48:00|13738.3|13726.3|13737.8|13725.8|13738.3|13726.3|13737.8|13725.8|41
1641829690000|2022-01-10 15:48:10|13738|13726|13731.5|13719.5|13738|13726|13731|13719|45
1641829700000|2022-01-10 15:48:20|13731.3|13719.3|13729|13717|13731.3|13719.3|13729|13717|8
1641829710000|2022-01-10 15:48:30|13722|13710|13730|13718|13730|13718|13720.8|13708.8|73
1641829720000|2022-01-10 15:48:40|13728.8|13716.8|13728.8|13716.8|13729.8|13717.8|13728.8|13716.8|9
1641829730000|2022-01-10 15:48:50|13730.8|13718.8|13735.5|13723.5|13737.8|13725.8|13730.8|13718.8|53
1641829740000|2022-01-10 15:49:00|13734.5|13722.5|13732.8|13720.8|13735.8|13723.8|13732.8|13720.8|15
1641829750000|2022-01-10 15:49:10|13733|13721|13730.8|13718.8|13735.3|13723.3|13730.8|13718.8|21
1641829760000|2022-01-10 15:49:20|13729.3|13717.3|13728|13716|13729.3|13717.3|13727|13715|24
1641829770000|2022-01-10 15:49:30|13730.3|13718.3|13730|13718|13730.5|13718.5|13730|13718|9
1641829780000|2022-01-10 15:49:40|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|17
1641829790000|2022-01-10 15:49:50|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|7
1641829800000|2022-01-10 15:50:00|13735|13723|13732.5|13720.5|13735|13723|13732.5|13720.5|10
1641829810000|2022-01-10 15:50:10|13733.3|13721.3|13735.3|13723.3|13735.3|13723.3|13733.3|13721.3|6
1641829820000|2022-01-10 15:50:20|||||||||5
1641829830000|2022-01-10 15:50:30|13737.8|13725.8|13739.8|13727.8|13740.3|13728.3|13737.8|13725.8|17
1641829840000|2022-01-10 15:50:40|13740|13728|13740|13728|13740|13728|13740|13728|4
1641829850000|2022-01-10 15:50:50|13742.3|13730.3|13741|13729|13742.3|13730.3|13741|13729|33
1641829860000|2022-01-10 15:51:00|13742|13730|13741|13729|13744.5|13732.5|13741|13729|28
1641829870000|2022-01-10 15:51:10|13739.8|13727.8|13739.8|13727.8|13742.3|13730.3|13739.8|13727.8|11
1641829880000|2022-01-10 15:51:20|13740.8|13728.8|13739.8|13727.8|13740.8|13728.8|13739.8|13727.8|8
1641829890000|2022-01-10 15:51:30|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|11
1641829900000|2022-01-10 15:51:40|13739.8|13727.8|13739.3|13727.3|13739.8|13727.8|13737.1|13725.1|17
1641829910000|2022-01-10 15:51:50|13738.3|13726.3|13741.8|13729.8|13742.1|13730.1|13738.3|13726.3|8
1641829920000|2022-01-10 15:52:00|13742.3|13730.3|13742.3|13730.3|13745.8|13733.8|13742.3|13730.3|20
1641829930000|2022-01-10 15:52:10|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|5
1641829940000|2022-01-10 15:52:20|13738.6|13726.6|13739.6|13727.6|13739.6|13727.6|13738.6|13726.6|9
1641829950000|2022-01-10 15:52:30|||||||||11
1641829960000|2022-01-10 15:52:40|13739.3|13727.3|13741.1|13729.1|13741.1|13729.1|13739.3|13727.3|11
1641829970000|2022-01-10 15:52:50|13740.8|13728.8|13741.1|13729.1|13741.1|13729.1|13740.8|13728.8|8
1641829980000|2022-01-10 15:53:00|13739.8|13727.8|13739.6|13727.6|13742.3|13730.3|13739.6|13727.6|10
1641829990000|2022-01-10 15:53:10|13737.1|13725.1|13737.3|13725.3|13737.3|13725.3|13737.1|13725.1|22
1641830000000|2022-01-10 15:53:20|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|6
1641830010000|2022-01-10 15:53:30|13736.8|13724.8|13741.3|13729.3|13741.3|13729.3|13736.8|13724.8|23
1641830020000|2022-01-10 15:53:40|13741.6|13729.6|13739.8|13727.8|13741.6|13729.6|13739.8|13727.8|11
1641830030000|2022-01-10 15:53:50|13741.8|13729.8|13743.6|13731.6|13744.8|13732.8|13741.8|13729.8|9
1641830040000|2022-01-10 15:54:00|13742.3|13730.3|13742.1|13730.1|13742.3|13730.3|13742.1|13730.1|9
1641830050000|2022-01-10 15:54:10|13742.3|13730.3|13737.8|13725.8|13742.3|13730.3|13737.8|13725.8|25
1641830060000|2022-01-10 15:54:20|13737.6|13725.6|13738.6|13726.6|13741.3|13729.3|13737.6|13725.6|20
1641830070000|2022-01-10 15:54:30|13737.3|13725.3|13735.6|13723.6|13738.8|13726.8|13734.1|13722.1|87
1641830080000|2022-01-10 15:54:40|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|14
1641830090000|2022-01-10 15:54:50|13735.1|13723.1|13734.6|13722.6|13735.1|13723.1|13732.6|13720.6|11
1641830100000|2022-01-10 15:55:00|13735.3|13723.3|13734.1|13722.1|13735.3|13723.3|13734.1|13722.1|20
1641830110000|2022-01-10 15:55:10|13733.1|13721.1|13733.1|13721.1|13733.1|13721.1|13733.1|13721.1|1
1641830120000|2022-01-10 15:55:20|13732.8|13720.8|13731.6|13719.6|13732.8|13720.8|13731.6|13719.6|10
1641830130000|2022-01-10 15:55:30|||||||||3
1641830140000|2022-01-10 15:55:40|13732.8|13720.8|13730.8|13718.8|13732.8|13720.8|13729.6|13717.6|30
1641830150000|2022-01-10 15:55:50|||||||||7
1641830160000|2022-01-10 15:56:00|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|17
1641830170000|2022-01-10 15:56:10|13724.6|13712.6|13727.1|13715.1|13727.1|13715.1|13724.6|13712.6|8
1641830180000|2022-01-10 15:56:20|13728.1|13716.1|13730.8|13718.8|13730.8|13718.8|13728.1|13716.1|20
1641830190000|2022-01-10 15:56:30|||||||||3
1641830200000|2022-01-10 15:56:40|||||||||11
1641830210000|2022-01-10 15:56:50|13728.8|13716.8|13728.3|13716.3|13728.8|13716.8|13728.3|13716.3|9
1641830220000|2022-01-10 15:57:00|13726.3|13714.3|13720.1|13708.1|13727.1|13715.1|13720.1|13708.1|25
1641830230000|2022-01-10 15:57:10|13719.1|13707.1|13719.8|13707.8|13719.8|13707.8|13718.8|13706.8|13
1641830240000|2022-01-10 15:57:20|13720.8|13708.8|13721.3|13709.3|13721.3|13709.3|13720.8|13708.8|5
1641830250000|2022-01-10 15:57:30|13721.1|13709.1|13721.1|13709.1|13721.1|13709.1|13720.8|13708.8|32
1641830260000|2022-01-10 15:57:40|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13
1641830270000|2022-01-10 15:57:50|13721.1|13709.1|13720.1|13708.1|13721.1|13709.1|13720.1|13708.1|13
1641830280000|2022-01-10 15:58:00|13721.1|13709.1|13719.8|13707.8|13721.1|13709.1|13719.8|13707.8|6
1641830290000|2022-01-10 15:58:10|||||||||8
1641830300000|2022-01-10 15:58:20|||||||||9
1641830310000|2022-01-10 15:58:30|13718.8|13706.8|13718.8|13706.8|13719.8|13707.8|13718.8|13706.8|16
1641830320000|2022-01-10 15:58:40|||||||||9
1641830330000|2022-01-10 15:58:50|13719.1|13707.1|13720.6|13708.6|13721.6|13709.6|13719.1|13707.1|31
1641830340000|2022-01-10 15:59:00|13721.8|13709.8|13722.1|13710.1|13724.3|13712.3|13721.8|13709.8|15
1641830350000|2022-01-10 15:59:10|13721.8|13709.8|13724.6|13712.6|13724.6|13712.6|13721.8|13709.8|12
1641830360000|2022-01-10 15:59:20|13723.6|13711.6|13723.3|13711.3|13724.6|13712.6|13723.3|13711.3|15
1641830370000|2022-01-10 15:59:30|13722.3|13710.3|13726.8|13714.8|13727.1|13715.1|13721.1|13709.1|43
1641830380000|2022-01-10 15:59:40|13727.1|13715.1|13730.1|13718.1|13733.1|13721.1|13725.8|13713.8|68
1641830390000|2022-01-10 15:59:50|13730.8|13718.8|13729.8|13717.8|13730.8|13718.8|13728.1|13716.1|37
1641830400000|2022-01-10 16:00:00|13729.6|13717.6|13730.1|13718.1|13732.6|13720.6|13729.6|13717.6|5
1641830410000|2022-01-10 16:00:10|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|13727.3|13715.3|11
1641830420000|2022-01-10 16:00:20|13729.6|13717.6|13727.6|13715.6|13729.6|13717.6|13727.6|13715.6|26
1641830430000|2022-01-10 16:00:30|||||||||5
1641830440000|2022-01-10 16:00:40|13727.3|13715.3|13728.6|13716.6|13729.8|13717.8|13727.3|13715.3|10
1641830460000|2022-01-10 16:01:00|13727.1|13715.1|13729.3|13717.3|13729.3|13717.3|13727.1|13715.1|8
1641830470000|2022-01-10 16:01:10|13731.3|13719.3|13733.8|13721.8|13733.8|13721.8|13731.3|13719.3|10
1641830480000|2022-01-10 16:01:20|13733.6|13721.6|13731.8|13719.8|13733.6|13721.6|13730.6|13718.6|3
1641830490000|2022-01-10 16:01:30|13731.6|13719.6|13731.6|13719.6|13733.6|13721.6|13731.6|13719.6|4
1641830500000|2022-01-10 16:01:40|||||||||8
1641830510000|2022-01-10 16:01:50|13733.8|13721.8|13736.8|13724.8|13736.8|13724.8|13733.8|13721.8|5
1641830520000|2022-01-10 16:02:00|13736.6|13724.6|13734.1|13722.1|13736.8|13724.8|13734.1|13722.1|6
1641830530000|2022-01-10 16:02:10|13733.1|13721.1|13732.8|13720.8|13733.1|13721.1|13732.8|13720.8|6
1641830540000|2022-01-10 16:02:20|13733.1|13721.1|13734.1|13722.1|13734.1|13722.1|13733.1|13721.1|4
1641830550000|2022-01-10 16:02:30|||||||||8
1641830560000|2022-01-10 16:02:40|13735.3|13723.3|13736.3|13724.3|13738.8|13726.8|13735.1|13723.1|42
1641830570000|2022-01-10 16:02:50|13735.1|13723.1|13738.6|13726.6|13738.6|13726.6|13735.1|13723.1|28
1641830580000|2022-01-10 16:03:00|13740.8|13728.8|13738.6|13726.6|13741.3|13729.3|13736.3|13724.3|24
1641830590000|2022-01-10 16:03:10|13734.8|13722.8|13737.3|13725.3|13737.3|13725.3|13734.8|13722.8|48
1641830600000|2022-01-10 16:03:20|13733.6|13721.6|13733.6|13721.6|13735.6|13723.6|13733.6|13721.6|17
1641830610000|2022-01-10 16:03:30|13735.8|13723.8|13734.6|13722.6|13735.8|13723.8|13733.6|13721.6|13
1641830620000|2022-01-10 16:03:40|13735.8|13723.8|13734.6|13722.6|13735.8|13723.8|13734.6|13722.6|4
1641830630000|2022-01-10 16:03:50|13733.6|13721.6|13735.8|13723.8|13735.8|13723.8|13733.6|13721.6|11
1641830640000|2022-01-10 16:04:00|13734.6|13722.6|13734.6|13722.6|13734.6|13722.6|13734.6|13722.6|11
1641830650000|2022-01-10 16:04:10|13735.8|13723.8|13734.6|13722.6|13735.8|13723.8|13734.6|13722.6|2
1641830660000|2022-01-10 16:04:20|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|4
1641830670000|2022-01-10 16:04:30|13731.3|13719.3|13731.3|13719.3|13731.3|13719.3|13731.3|13719.3|6
1641830680000|2022-01-10 16:04:40|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|5
1641830690000|2022-01-10 16:04:50|13732.6|13720.6|13732.3|13720.3|13732.6|13720.6|13732.3|13720.3|7
1641830700000|2022-01-10 16:05:00|13731.3|13719.3|13733.6|13721.6|13733.6|13721.6|13731.3|13719.3|4
1641830710000|2022-01-10 16:05:10|13736.1|13724.1|13734.1|13722.1|13736.1|13724.1|13733.8|13721.8|39
1641830720000|2022-01-10 16:05:20|13731.8|13719.8|13732.8|13720.8|13732.8|13720.8|13731.8|13719.8|6
1641830730000|2022-01-10 16:05:30|13731.8|13719.8|13731.8|13719.8|13731.8|13719.8|13731.8|13719.8|6
1641830740000|2022-01-10 16:05:40|||||||||2
1641830750000|2022-01-10 16:05:50|||||||||1
1641830760000|2022-01-10 16:06:00|13731.6|13719.6|13731.8|13719.8|13732.8|13720.8|13729.3|13717.3|12
1641830770000|2022-01-10 16:06:10|13732.9|13720.9|13731.8|13719.8|13732.9|13720.9|13731.8|13719.8|11
1641830780000|2022-01-10 16:06:20|13732.9|13720.9|13729.3|13717.3|13732.9|13720.9|13729.3|13717.3|10
1641830790000|2022-01-10 16:06:30|13730.6|13718.6|13729.3|13717.3|13730.6|13718.6|13729.3|13717.3|7
1641830800000|2022-01-10 16:06:40|13729.4|13717.4|13731.9|13719.9|13731.9|13719.9|13729.4|13717.4|4
1641830810000|2022-01-10 16:06:50|13729.8|13717.8|13727.3|13715.3|13729.8|13717.8|13727.3|13715.3|41
1641830820000|2022-01-10 16:07:00|13728.6|13716.6|13727.3|13715.3|13728.6|13716.6|13727.3|13715.3|9
1641830830000|2022-01-10 16:07:10|13728.3|13716.3|13727.3|13715.3|13728.3|13716.3|13727.3|13715.3|0
1641830840000|2022-01-10 16:07:20|13727.6|13715.6|13727.8|13715.8|13727.8|13715.8|13727.6|13715.6|16
1641830850000|2022-01-10 16:07:30|13728.8|13716.8|13727.1|13715.1|13730.1|13718.1|13725.8|13713.8|31
1641830860000|2022-01-10 16:07:40|13727.3|13715.3|13730.1|13718.1|13731.1|13719.1|13726.8|13714.8|24
1641830870000|2022-01-10 16:07:50|13729.8|13717.8|13737.8|13725.8|13737.8|13725.8|13729.8|13717.8|29
1641830880000|2022-01-10 16:08:00|13737.6|13725.6|13735.6|13723.6|13737.8|13725.8|13735.6|13723.6|16
1641830890000|2022-01-10 16:08:10|13733.1|13721.1|13735.6|13723.6|13735.8|13723.8|13733.1|13721.1|7
1641830900000|2022-01-10 16:08:20|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|5
1641830910000|2022-01-10 16:08:30|13739.9|13727.9|13743.3|13731.3|13743.8|13731.8|13739.9|13727.9|20
1641830920000|2022-01-10 16:08:40|13745.3|13733.3|13743.3|13731.3|13745.8|13733.8|13743.3|13731.3|21
1641830930000|2022-01-10 16:08:50|13744.6|13732.6|13745.8|13733.8|13745.8|13733.8|13744.6|13732.6|8
1641830940000|2022-01-10 16:09:00|13745.6|13733.6|13743.3|13731.3|13745.8|13733.8|13743.3|13731.3|10
1641830950000|2022-01-10 16:09:10|13745.4|13733.4|13745.8|13733.8|13745.8|13733.8|13744.6|13732.6|11
1641830960000|2022-01-10 16:09:20|13748.1|13736.1|13748.3|13736.3|13748.3|13736.3|13745.8|13733.8|12
1641830970000|2022-01-10 16:09:30|13751.1|13739.1|13749.8|13737.8|13751.1|13739.1|13749.8|13737.8|11
1641830980000|2022-01-10 16:09:40|13750.1|13738.1|13747.3|13735.3|13750.1|13738.1|13747.3|13735.3|19
1641830990000|2022-01-10 16:09:50|13747.6|13735.6|13745.1|13733.1|13747.6|13735.6|13742.3|13730.3|16
1641831000000|2022-01-10 16:10:00|||||||||2
1641831010000|2022-01-10 16:10:10|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|11
1641831020000|2022-01-10 16:10:20|13740.3|13728.3|13738.8|13726.8|13740.3|13728.3|13738.8|13726.8|6
1641831030000|2022-01-10 16:10:30|13737.8|13725.8|13738.8|13726.8|13738.8|13726.8|13736.3|13724.3|12
1641831040000|2022-01-10 16:10:40|13737.8|13725.8|13738.8|13726.8|13738.8|13726.8|13737.8|13725.8|11
1641831050000|2022-01-10 16:10:50|13740.1|13728.1|13738.8|13726.8|13741.3|13729.3|13738.6|13726.6|11
1641831060000|2022-01-10 16:11:00|13737.6|13725.6|13737.8|13725.8|13738.8|13726.8|13737.6|13725.6|29
1641831070000|2022-01-10 16:11:10|13738.9|13726.9|13735.8|13723.8|13738.9|13726.9|13735.8|13723.8|17
1641831080000|2022-01-10 16:11:20|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|13732.3|13720.3|31
1641831090000|2022-01-10 16:11:30|13733.8|13721.8|13732.8|13720.8|13733.8|13721.8|13732.6|13720.6|28
1641831100000|2022-01-10 16:11:40|||||||||10
1641831110000|2022-01-10 16:11:50|||||||||4
1641831120000|2022-01-10 16:12:00|13730.6|13718.6|13729.1|13717.1|13730.6|13718.6|13729.1|13717.1|19
1641831130000|2022-01-10 16:12:10|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|3
1641831140000|2022-01-10 16:12:20|13728.1|13716.1|13728.1|13716.1|13729.3|13717.3|13728.1|13716.1|10
1641831150000|2022-01-10 16:12:30|13728.3|13716.3|13725.6|13713.6|13728.3|13716.3|13725.6|13713.6|11
1641831160000|2022-01-10 16:12:40|13725.8|13713.8|13725.8|13713.8|13726.8|13714.8|13725.8|13713.8|11
1641831170000|2022-01-10 16:12:50|||||||||4
1641831180000|2022-01-10 16:13:00|13727.1|13715.1|13728.1|13716.1|13728.3|13716.3|13727.1|13715.1|7
1641831190000|2022-01-10 16:13:10|13725.6|13713.6|13727.3|13715.3|13728.8|13716.8|13725.6|13713.6|10
1641831200000|2022-01-10 16:13:20|13724.8|13712.8|13728.1|13716.1|13729.3|13717.3|13723.8|13711.8|31
1641831210000|2022-01-10 16:13:30|13729.3|13717.3|13730.6|13718.6|13731.8|13719.8|13727.8|13715.8|26
1641831220000|2022-01-10 16:13:40|13731.6|13719.6|13730.6|13718.6|13733.6|13721.6|13730.3|13718.3|19
1641831230000|2022-01-10 16:13:50|13730.3|13718.3|13729.1|13717.1|13730.3|13718.3|13727.8|13715.8|19
1641831240000|2022-01-10 16:14:00|13728.8|13716.8|13730.8|13718.8|13730.8|13718.8|13728.8|13716.8|21
1641831250000|2022-01-10 16:14:10|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|13728.1|13716.1|5
1641831260000|2022-01-10 16:14:20|13728.1|13716.1|13728.3|13716.3|13728.3|13716.3|13728.1|13716.1|3
1641831270000|2022-01-10 16:14:30|||||||||9
1641831280000|2022-01-10 16:14:40|13728.1|13716.1|13728.3|13716.3|13728.3|13716.3|13728.1|13716.1|3
1641831290000|2022-01-10 16:14:50|13731.3|13719.3|13731.1|13719.1|13731.3|13719.3|13731.1|13719.1|26
1641831300000|2022-01-10 16:15:00|13731.3|13719.3|13732.3|13720.3|13732.3|13720.3|13731.1|13719.1|6
1641831310000|2022-01-10 16:15:10|13731.3|13719.3|13728.1|13716.1|13731.3|13719.3|13728.1|13716.1|19
1641831320000|2022-01-10 16:15:20|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|5
1641831330000|2022-01-10 16:15:30|||||||||18
1641831340000|2022-01-10 16:15:40|13725.8|13713.8|13725.6|13713.6|13726.8|13714.8|13725.6|13713.6|9
1641831350000|2022-01-10 16:15:50|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|13725.6|13713.6|0
1641831360000|2022-01-10 16:16:00|13728.8|13716.8|13726.8|13714.8|13728.8|13716.8|13726.8|13714.8|6
1641831370000|2022-01-10 16:16:10|||||||||5
1641831380000|2022-01-10 16:16:20|13726.6|13714.6|13727.8|13715.8|13727.8|13715.8|13726.6|13714.6|8
1641831390000|2022-01-10 16:16:30|13730.3|13718.3|13730.6|13718.6|13730.6|13718.6|13730.3|13718.3|4
1641831400000|2022-01-10 16:16:40|13730.3|13718.3|13730.4|13718.4|13730.4|13718.4|13730.3|13718.3|5
1641831410000|2022-01-10 16:16:50|13730.6|13718.6|13731.6|13719.6|13731.6|13719.6|13730.6|13718.6|4
1641831420000|2022-01-10 16:17:00|13732.9|13720.9|13736.6|13724.6|13737.9|13725.9|13732.9|13720.9|20
1641831430000|2022-01-10 16:17:10|13737.6|13725.6|13736.6|13724.6|13737.6|13725.6|13736.6|13724.6|3
1641831440000|2022-01-10 16:17:20|13737.6|13725.6|13736.9|13724.9|13737.9|13725.9|13736.6|13724.6|5
1641831450000|2022-01-10 16:17:30|13736.6|13724.6|13736.6|13724.6|13736.9|13724.9|13736.6|13724.6|2
1641831460000|2022-01-10 16:17:40|13736.9|13724.9|13741.4|13729.4|13741.6|13729.6|13736.9|13724.9|15
1641831470000|2022-01-10 16:17:50|13741.6|13729.6|13743.9|13731.9|13744.1|13732.1|13741.6|13729.6|7
1641831480000|2022-01-10 16:18:00|13744.1|13732.1|13748.9|13736.9|13749.1|13737.1|13744.1|13732.1|12
1641831490000|2022-01-10 16:18:10|13749.1|13737.1|13751.6|13739.6|13751.6|13739.6|13749.1|13737.1|4
1641831500000|2022-01-10 16:18:20|13751.9|13739.9|13754.1|13742.1|13755.4|13743.4|13751.6|13739.6|22
1641831510000|2022-01-10 16:18:30|13756.6|13744.6|13755.6|13743.6|13757.9|13745.9|13755.4|13743.4|30
1641831520000|2022-01-10 16:18:40|13755.4|13743.4|13753.1|13741.1|13755.4|13743.4|13751.9|13739.9|32
1641831530000|2022-01-10 16:18:50|13751.9|13739.9|13757.1|13745.1|13757.1|13745.1|13751.9|13739.9|5
1641831540000|2022-01-10 16:19:00|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|14
1641831550000|2022-01-10 16:19:10|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|4
1641831560000|2022-01-10 16:19:20|13757.4|13745.4|13760.6|13748.6|13762.4|13750.4|13757.1|13745.1|25
1641831570000|2022-01-10 16:19:30|13761.1|13749.1|13760.6|13748.6|13762.1|13750.1|13760.6|13748.6|33
1641831580000|2022-01-10 16:19:40|13761.1|13749.1|13761.9|13749.9|13762.1|13750.1|13760.6|13748.6|25
1641831590000|2022-01-10 16:19:50|13760.9|13748.9|13760.6|13748.6|13760.9|13748.9|13760.6|13748.6|5
1641831600000|2022-01-10 16:20:00|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|13761.9|13749.9|5
1641831610000|2022-01-10 16:20:10|||||||||5
1641831620000|2022-01-10 16:20:20|13762.4|13750.4|13761.1|13749.1|13762.4|13750.4|13761.1|13749.1|16
1641831630000|2022-01-10 16:20:30|13762.6|13750.6|13762.9|13750.9|13762.9|13750.9|13762.6|13750.6|16
1641831640000|2022-01-10 16:20:40|||||||||14
1641831650000|2022-01-10 16:20:50|||||||||5
1641831660000|2022-01-10 16:21:00|13762.6|13750.6|13760.1|13748.1|13762.6|13750.6|13760.1|13748.1|8
1641831670000|2022-01-10 16:21:10|13758.1|13746.1|13757.6|13745.6|13758.1|13746.1|13757.6|13745.6|9
1641831680000|2022-01-10 16:21:20|13757.9|13745.9|13758.6|13746.6|13758.9|13746.9|13757.6|13745.6|23
1641831690000|2022-01-10 16:21:30|13759.6|13747.6|13759.9|13747.9|13759.9|13747.9|13759.6|13747.6|0
1641831700000|2022-01-10 16:21:40|13761.4|13749.4|13780.6|13768.6|13780.9|13768.9|13761.4|13749.4|43
1641831710000|2022-01-10 16:21:50|13779.4|13767.4|13778.6|13766.6|13780.6|13768.6|13774.9|13762.9|28
1641831720000|2022-01-10 16:22:00|13775.6|13763.6|13777.9|13765.9|13780.4|13768.4|13775.1|13763.1|18
1641831730000|2022-01-10 16:22:10|13780.4|13768.4|13777.6|13765.6|13780.4|13768.4|13777.6|13765.6|5
1641831740000|2022-01-10 16:22:20|13775.1|13763.1|13773.9|13761.9|13775.1|13763.1|13773.9|13761.9|7
1641831750000|2022-01-10 16:22:30|13772.6|13760.6|13777.6|13765.6|13777.9|13765.9|13772.6|13760.6|8
1641831760000|2022-01-10 16:22:40|13777.9|13765.9|13778.9|13766.9|13778.9|13766.9|13777.6|13765.6|6
1641831770000|2022-01-10 16:22:50|13778.6|13766.6|13781.4|13769.4|13781.4|13769.4|13778.6|13766.6|5
1641831780000|2022-01-10 16:23:00|13783.9|13771.9|13788.6|13776.6|13788.6|13776.6|13783.6|13771.6|10
1641831790000|2022-01-10 16:23:10|||||||||3
1641831800000|2022-01-10 16:23:20|13793.6|13781.6|13792.6|13780.6|13793.9|13781.9|13792.6|13780.6|18
1641831810000|2022-01-10 16:23:30|13793.6|13781.6|13791.1|13779.1|13794.6|13782.6|13791.1|13779.1|22
1641831820000|2022-01-10 16:23:40|13792.4|13780.4|13786.6|13774.6|13792.4|13780.4|13785.6|13773.6|20
1641831830000|2022-01-10 16:23:50|13787.6|13775.6|13789.1|13777.1|13790.1|13778.1|13787.6|13775.6|13
1641831840000|2022-01-10 16:24:00|13790.4|13778.4|13790.1|13778.1|13790.4|13778.4|13790.1|13778.1|11
1641831850000|2022-01-10 16:24:10|13787.9|13775.9|13790.1|13778.1|13790.1|13778.1|13787.9|13775.9|7
1641831860000|2022-01-10 16:24:20|13789.1|13777.1|13790.1|13778.1|13790.1|13778.1|13789.1|13777.1|6
1641831870000|2022-01-10 16:24:30|||||||||15
1641831880000|2022-01-10 16:24:40|13790.4|13778.4|13789.1|13777.1|13790.4|13778.4|13785.6|13773.6|15
1641831890000|2022-01-10 16:24:50|13790.1|13778.1|13790.4|13778.4|13790.4|13778.4|13790.1|13778.1|3
1641831900000|2022-01-10 16:25:00|13789.6|13777.6|13789.6|13777.6|13789.6|13777.6|13789.6|13777.6|4
1641831910000|2022-01-10 16:25:10|||||||||4
1641831920000|2022-01-10 16:25:20|13788.1|13776.1|13784.6|13772.6|13788.1|13776.1|13783.6|13771.6|20
1641831930000|2022-01-10 16:25:30|13783.6|13771.6|13779.4|13767.4|13784.1|13772.1|13779.4|13767.4|13
1641831940000|2022-01-10 16:25:40|13779.1|13767.1|13781.9|13769.9|13781.9|13769.9|13779.1|13767.1|13
1641831950000|2022-01-10 16:25:50|13782.9|13770.9|13786.1|13774.1|13786.1|13774.1|13782.9|13770.9|5
1641831960000|2022-01-10 16:26:00|13786.4|13774.4|13786.6|13774.6|13787.6|13775.6|13786.4|13774.4|3
1641831970000|2022-01-10 16:26:10|||||||||12
1641831980000|2022-01-10 16:26:20|13788.4|13776.4|13786.4|13774.4|13788.6|13776.6|13786.4|13774.4|28
1641831990000|2022-01-10 16:26:30|13786.1|13774.1|13788.6|13776.6|13788.9|13776.9|13786.1|13774.1|8
1641832000000|2022-01-10 16:26:40|||||||||2
1641832010000|2022-01-10 16:26:50|13787.1|13775.1|13788.9|13776.9|13788.9|13776.9|13787.1|13775.1|7
1641832020000|2022-01-10 16:27:00|13789.9|13777.9|13796.6|13784.6|13796.6|13784.6|13786.9|13774.9|63
1641832030000|2022-01-10 16:27:10|13799.4|13787.4|13795.1|13783.1|13799.4|13787.4|13795.1|13783.1|28
1641832040000|2022-01-10 16:27:20|13795.4|13783.4|13785.1|13773.1|13795.4|13783.4|13785.1|13773.1|46
1641832050000|2022-01-10 16:27:30|13786.1|13774.1|13789.6|13777.6|13789.6|13777.6|13786.1|13774.1|27
1641832060000|2022-01-10 16:27:40|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|11
1641832070000|2022-01-10 16:27:50|13785.4|13773.4|13785.9|13773.9|13787.1|13775.1|13784.9|13772.9|18
1641832080000|2022-01-10 16:28:00|13786.1|13774.1|13785.9|13773.9|13786.1|13774.1|13785.9|13773.9|2
1641832090000|2022-01-10 16:28:10|13786.1|13774.1|13787.4|13775.4|13787.4|13775.4|13785.1|13773.1|13
1641832100000|2022-01-10 16:28:20|13786.4|13774.4|13787.9|13775.9|13791.9|13779.9|13786.1|13774.1|14
1641832110000|2022-01-10 16:28:30|13786.6|13774.6|13785.1|13773.1|13786.6|13774.6|13785.1|13773.1|6
1641832120000|2022-01-10 16:28:40|13787.1|13775.1|13787.6|13775.6|13787.6|13775.6|13785.1|13773.1|8
1641832130000|2022-01-10 16:28:50|13787.9|13775.9|13788.6|13776.6|13788.9|13776.9|13787.9|13775.9|4
1641832140000|2022-01-10 16:29:00|13787.4|13775.4|13785.4|13773.4|13787.4|13775.4|13785.4|13773.4|10
1641832150000|2022-01-10 16:29:10|13785.1|13773.1|13789.9|13777.9|13789.9|13777.9|13785.1|13773.1|9
1641832160000|2022-01-10 16:29:20|13788.9|13776.9|13788.6|13776.6|13788.9|13776.9|13787.4|13775.4|3
1641832170000|2022-01-10 16:29:30|13789.9|13777.9|13792.6|13780.6|13792.6|13780.6|13789.9|13777.9|7
1641832180000|2022-01-10 16:29:40|13792.4|13780.4|13790.1|13778.1|13792.4|13780.4|13790.1|13778.1|6
1641832190000|2022-01-10 16:29:50|13791.4|13779.4|13791.4|13779.4|13792.4|13780.4|13791.4|13779.4|12
1641832200000|2022-01-10 16:30:00|13791.6|13779.6|13787.6|13775.6|13791.6|13779.6|13787.6|13775.6|8
1641832210000|2022-01-10 16:30:10|||||||||3
1641832220000|2022-01-10 16:30:20|13787.9|13775.9|13785.6|13773.6|13787.9|13775.9|13785.4|13773.4|17
1641832230000|2022-01-10 16:30:30|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|9
1641832250000|2022-01-10 16:30:50|||||||||3
1641832260000|2022-01-10 16:31:00|13786.6|13774.6|13783.1|13771.1|13786.6|13774.6|13783.1|13771.1|9
1641832270000|2022-01-10 16:31:10|13782.9|13770.9|13781.6|13769.6|13782.9|13770.9|13781.6|13769.6|6
1641832280000|2022-01-10 16:31:20|13780.6|13768.6|13780.4|13768.4|13780.6|13768.6|13780.4|13768.4|1
1641832290000|2022-01-10 16:31:30|||||||||5
1641832300000|2022-01-10 16:31:40|13780.1|13768.1|13781.6|13769.6|13783.1|13771.1|13780.1|13768.1|13
1641832310000|2022-01-10 16:31:50|13782.6|13770.6|13782.9|13770.9|13782.9|13770.9|13782.6|13770.6|2
1641832320000|2022-01-10 16:32:00|||||||||6
1641832330000|2022-01-10 16:32:10|||||||||1
1641832340000|2022-01-10 16:32:20|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|3
1641832350000|2022-01-10 16:32:30|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|11
1641832360000|2022-01-10 16:32:40|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|18
1641832370000|2022-01-10 16:32:50|13781.1|13769.1|13781.1|13769.1|13781.1|13769.1|13781.1|13769.1|5
1641832380000|2022-01-10 16:33:00|13780.9|13768.9|13778.9|13766.9|13781.1|13769.1|13778.9|13766.9|11
1641832390000|2022-01-10 16:33:10|13778.4|13766.4|13778.4|13766.4|13778.4|13766.4|13778.4|13766.4|3
1641832410000|2022-01-10 16:33:30|13776.4|13764.4|13781.1|13769.1|13781.1|13769.1|13776.4|13764.4|4
1641832420000|2022-01-10 16:33:40|13781.4|13769.4|13781.1|13769.1|13781.4|13769.4|13781.1|13769.1|6
1641832430000|2022-01-10 16:33:50|13780.9|13768.9|13780.1|13768.1|13780.9|13768.9|13779.9|13767.9|6
1641832440000|2022-01-10 16:34:00|13781.1|13769.1|13778.6|13766.6|13781.1|13769.1|13778.6|13766.6|3
1641832450000|2022-01-10 16:34:10|13779.7|13767.7|13780.7|13768.7|13780.7|13768.7|13778.4|13766.4|10
1641832460000|2022-01-10 16:34:20|13783.2|13771.2|13785.4|13773.4|13785.7|13773.7|13783.2|13771.2|22
1641832470000|2022-01-10 16:34:30|13787.4|13775.4|13787.7|13775.7|13787.7|13775.7|13785.4|13773.4|24
1641832480000|2022-01-10 16:34:40|13787.4|13775.4|13789.9|13777.9|13789.9|13777.9|13787.4|13775.4|5
1641832490000|2022-01-10 16:34:50|13789.7|13777.7|13789.9|13777.9|13789.9|13777.9|13789.7|13777.7|5
1641832500000|2022-01-10 16:35:00|13790.9|13778.9|13787.4|13775.4|13790.9|13778.9|13787.4|13775.4|10
1641832510000|2022-01-10 16:35:10|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.7|13777.7|4
1641832520000|2022-01-10 16:35:20|13784.7|13772.7|13783.7|13771.7|13784.7|13772.7|13783.7|13771.7|7
1641832530000|2022-01-10 16:35:30|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|13783.7|13771.7|2
1641832540000|2022-01-10 16:35:40|||||||||1
1641832550000|2022-01-10 16:35:50|13785.2|13773.2|13789.7|13777.7|13789.7|13777.7|13785.2|13773.2|6
1641832560000|2022-01-10 16:36:00|13787.7|13775.7|13787.4|13775.4|13787.7|13775.7|13787.4|13775.4|3
1641832570000|2022-01-10 16:36:10|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|8
1641832580000|2022-01-10 16:36:20|13787.2|13775.2|13786.2|13774.2|13787.4|13775.4|13786.2|13774.2|7
1641832590000|2022-01-10 16:36:30|||||||||1
1641832600000|2022-01-10 16:36:40|13785.2|13773.2|13784.9|13772.9|13785.2|13773.2|13784.9|13772.9|4
1641832610000|2022-01-10 16:36:50|13784.7|13772.7|13784.9|13772.9|13784.9|13772.9|13784.7|13772.7|1
1641832620000|2022-01-10 16:37:00|13784.7|13772.7|13784.4|13772.4|13784.7|13772.7|13784.4|13772.4|5
1641832630000|2022-01-10 16:37:10|13785.7|13773.7|13786.9|13774.9|13789.4|13777.4|13785.7|13773.7|13
1641832640000|2022-01-10 16:37:20|13784.9|13772.9|13784.7|13772.7|13784.9|13772.9|13784.7|13772.7|12
1641832650000|2022-01-10 16:37:30|13779.9|13767.9|13779.9|13767.9|13779.9|13767.9|13779.9|13767.9|6
1641832660000|2022-01-10 16:37:40|13780.9|13768.9|13781.2|13769.2|13781.2|13769.2|13780.9|13768.9|4
1641832670000|2022-01-10 16:37:50|13779.9|13767.9|13782.2|13770.2|13782.2|13770.2|13779.9|13767.9|9
1641832680000|2022-01-10 16:38:00|13783.7|13771.7|13784.7|13772.7|13784.7|13772.7|13783.4|13771.4|6
1641832690000|2022-01-10 16:38:10|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|3
1641832700000|2022-01-10 16:38:20|13786.2|13774.2|13785.2|13773.2|13787.2|13775.2|13784.9|13772.9|3
1641832710000|2022-01-10 16:38:30|13784.9|13772.9|13788.7|13776.7|13788.7|13776.7|13784.9|13772.9|11
1641832720000|2022-01-10 16:38:40|13788.4|13776.4|13789.7|13777.7|13789.7|13777.7|13788.4|13776.4|10
1641832730000|2022-01-10 16:38:50|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|13790.9|13778.9|3
1641832740000|2022-01-10 16:39:00|13792.2|13780.2|13788.7|13776.7|13792.4|13780.4|13788.4|13776.4|5
1641832750000|2022-01-10 16:39:10|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|2
1641832760000|2022-01-10 16:39:20|13789.9|13777.9|13788.4|13776.4|13789.9|13777.9|13787.4|13775.4|6
1641832770000|2022-01-10 16:39:30|13789.4|13777.4|13789.2|13777.2|13789.4|13777.4|13788.2|13776.2|7
1641832780000|2022-01-10 16:39:40|13788.2|13776.2|13790.2|13778.2|13790.2|13778.2|13788.2|13776.2|7
1641832790000|2022-01-10 16:39:50|||||||||1
1641832800000|2022-01-10 16:40:00|13790|13778|13790|13778|13790|13778|13788.9|13776.9|6
1641832810000|2022-01-10 16:40:10|||||||||11
1641832820000|2022-01-10 16:40:20|13789|13777|13787.7|13775.7|13789|13777|13787.7|13775.7|6
1641832830000|2022-01-10 16:40:30|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|9
1641832840000|2022-01-10 16:40:40|13786.2|13774.2|13782.7|13770.7|13786.2|13774.2|13782.7|13770.7|4
1641832860000|2022-01-10 16:41:00|13783.7|13771.7|13786|13774|13786|13774|13783.7|13771.7|11
1641832870000|2022-01-10 16:41:10|13782.7|13770.7|13779.7|13767.7|13782.7|13770.7|13779.7|13767.7|12
1641832880000|2022-01-10 16:41:20|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|2
1641832890000|2022-01-10 16:41:30|13779.7|13767.7|13780.7|13768.7|13780.7|13768.7|13779.7|13767.7|19
1641832900000|2022-01-10 16:41:40|13779.5|13767.5|13778.2|13766.2|13780.7|13768.7|13778.2|13766.2|12
1641832910000|2022-01-10 16:41:50|13778|13766|13783.2|13771.2|13783.5|13771.5|13778|13766|2
1641832920000|2022-01-10 16:42:00|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|14
1641832930000|2022-01-10 16:42:10|13787|13775|13788.2|13776.2|13789.5|13777.5|13787|13775|7
1641832940000|2022-01-10 16:42:20|13788.5|13776.5|13790.5|13778.5|13791.5|13779.5|13788.5|13776.5|6
1641832950000|2022-01-10 16:42:30|13791.5|13779.5|13791.7|13779.7|13791.7|13779.7|13790.2|13778.2|3
1641832960000|2022-01-10 16:42:40|||||||||6
1641832970000|2022-01-10 16:42:50|13790.7|13778.7|13790.2|13778.2|13790.7|13778.7|13790.2|13778.2|3
1641832980000|2022-01-10 16:43:00|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|4
1641833000000|2022-01-10 16:43:20|13793|13781|13793.2|13781.2|13794.2|13782.2|13793|13781|9
1641833010000|2022-01-10 16:43:30|13794.2|13782.2|13797.5|13785.5|13797.5|13785.5|13794.2|13782.2|11
1641833020000|2022-01-10 16:43:40|13798|13786|13800|13788|13800|13788|13798|13786|7
1641833030000|2022-01-10 16:43:50|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|3
1641833040000|2022-01-10 16:44:00|13799|13787|13799|13787|13799|13787|13798|13786|6
1641833050000|2022-01-10 16:44:10|13800|13788|13798|13786|13800|13788|13798|13786|6
1641833060000|2022-01-10 16:44:20|13800.7|13788.7|13802.2|13790.2|13804.5|13792.5|13800.7|13788.7|23
1641833070000|2022-01-10 16:44:30|13801.2|13789.2|13801.2|13789.2|13803.2|13791.2|13801.2|13789.2|2
1641833080000|2022-01-10 16:44:40|13801|13789|13797.5|13785.5|13801|13789|13797.5|13785.5|9
1641833090000|2022-01-10 16:44:50|13798.5|13786.5|13790.7|13778.7|13798.7|13786.7|13790.5|13778.5|14
1641833100000|2022-01-10 16:45:00|13788.2|13776.2|13790.2|13778.2|13790.2|13778.2|13788.2|13776.2|17
1641833120000|2022-01-10 16:45:20|||||||||4
1641833130000|2022-01-10 16:45:30|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|6
1641833140000|2022-01-10 16:45:40|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|1
1641833150000|2022-01-10 16:45:50|||||||||9
1641833160000|2022-01-10 16:46:00|13791.2|13779.2|13792.7|13780.7|13793.7|13781.7|13791.2|13779.2|2
1641833170000|2022-01-10 16:46:10|13793.7|13781.7|13789.2|13777.2|13793.7|13781.7|13789.2|13777.2|17
1641833180000|2022-01-10 16:46:20|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|1
1641833190000|2022-01-10 16:46:30|13789.2|13777.2|13789.2|13777.2|13790.2|13778.2|13789.2|13777.2|9
1641833200000|2022-01-10 16:46:40|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|0
1641833210000|2022-01-10 16:46:50|13789.2|13777.2|13790.2|13778.2|13791.2|13779.2|13789.2|13777.2|4
1641833220000|2022-01-10 16:47:00|13791.2|13779.2|13790.2|13778.2|13791.3|13779.3|13790.2|13778.2|4
1641833230000|2022-01-10 16:47:10|||||||||3
1641833240000|2022-01-10 16:47:20|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|3
1641833250000|2022-01-10 16:47:30|||||||||2
1641833260000|2022-01-10 16:47:40|13787.8|13775.8|13787.5|13775.5|13787.8|13775.8|13787.5|13775.5|3
1641833270000|2022-01-10 16:47:50|13788.8|13776.8|13784.8|13772.8|13788.8|13776.8|13784.8|13772.8|7
1641833280000|2022-01-10 16:48:00|13786|13774|13785.8|13773.8|13786.3|13774.3|13784.8|13772.8|6
1641833290000|2022-01-10 16:48:10|13784.8|13772.8|13784.8|13772.8|13784.8|13772.8|13784.8|13772.8|4
1641833300000|2022-01-10 16:48:20|||||||||3
1641833310000|2022-01-10 16:48:30|13786.3|13774.3|13785|13773|13786.3|13774.3|13785|13773|3
1641833320000|2022-01-10 16:48:40|13784.8|13772.8|13784.8|13772.8|13785.8|13773.8|13784.8|13772.8|1
1641833330000|2022-01-10 16:48:50|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|4
1641833340000|2022-01-10 16:49:00|13787.3|13775.3|13788.5|13776.5|13788.5|13776.5|13787.3|13775.3|1
1641833350000|2022-01-10 16:49:10|13788.3|13776.3|13788.5|13776.5|13788.5|13776.5|13788.3|13776.3|4
1641833360000|2022-01-10 16:49:20|13786.3|13774.3|13784.8|13772.8|13786.3|13774.3|13784.8|13772.8|5
1641833370000|2022-01-10 16:49:30|||||||||2
1641833380000|2022-01-10 16:49:40|13783.3|13771.3|13782.8|13770.8|13783.8|13771.8|13782.3|13770.3|27
1641833400000|2022-01-10 16:50:00|13783.8|13771.8|13780.3|13768.3|13783.8|13771.8|13778.8|13766.8|11
1641833410000|2022-01-10 16:50:10|13782.5|13770.5|13781.3|13769.3|13782.5|13770.5|13781.3|13769.3|6
1641833420000|2022-01-10 16:50:20|13781|13769|13779.8|13767.8|13781|13769|13779.8|13767.8|9
1641833430000|2022-01-10 16:50:30|13780|13768|13782|13770|13782|13770|13779.8|13767.8|6
1641833440000|2022-01-10 16:50:40|13783|13771|13782.3|13770.3|13784.5|13772.5|13782.3|13770.3|8
1641833450000|2022-01-10 16:50:50|13783.3|13771.3|13782|13770|13783.3|13771.3|13782|13770|6
1641833460000|2022-01-10 16:51:00|13782.3|13770.3|13779.8|13767.8|13783.3|13771.3|13779.8|13767.8|25
1641833470000|2022-01-10 16:51:10|13780.8|13768.8|13783.3|13771.3|13783.3|13771.3|13780.8|13768.8|2
1641833480000|2022-01-10 16:51:20|||||||||2
1641833490000|2022-01-10 16:51:30|||||||||6
1641833500000|2022-01-10 16:51:40|13782|13770|13783.3|13771.3|13783.3|13771.3|13782|13770|0
1641833510000|2022-01-10 16:51:50|||||||||3
1641833520000|2022-01-10 16:52:00|13787|13775|13784.8|13772.8|13787|13775|13784.5|13772.5|17
1641833530000|2022-01-10 16:52:10|||||||||4
1641833540000|2022-01-10 16:52:20|||||||||2
1641833550000|2022-01-10 16:52:30|13787|13775|13784.8|13772.8|13787|13775|13784.8|13772.8|10
1641833560000|2022-01-10 16:52:40|||||||||3
1641833570000|2022-01-10 16:52:50|||||||||3
1641833580000|2022-01-10 16:53:00|13782.3|13770.3|13783.8|13771.8|13784.3|13772.3|13782.3|13770.3|13
1641833590000|2022-01-10 16:53:10|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|2
1641833600000|2022-01-10 16:53:20|13783.5|13771.5|13783.3|13771.3|13783.5|13771.5|13783.3|13771.3|10
1641833610000|2022-01-10 16:53:30|13784.8|13772.8|13786|13774|13786|13774|13784.8|13772.8|5
1641833620000|2022-01-10 16:53:40|13790|13778|13789.8|13777.8|13790|13778|13789.8|13777.8|4
1641833630000|2022-01-10 16:53:50|||||||||5
1641833640000|2022-01-10 16:54:00|13787.3|13775.3|13789.5|13777.5|13789.5|13777.5|13787.3|13775.3|11
1641833650000|2022-01-10 16:54:10|13786.5|13774.5|13784.3|13772.3|13786.5|13774.5|13784.3|13772.3|7
1641833660000|2022-01-10 16:54:20|13785.3|13773.3|13785.8|13773.8|13785.8|13773.8|13785.3|13773.3|4
1641833670000|2022-01-10 16:54:30|13787|13775|13787|13775|13788|13776|13787|13775|6
1641833680000|2022-01-10 16:54:40|13786.8|13774.8|13784.3|13772.3|13786.8|13774.8|13784.3|13772.3|5
1641833690000|2022-01-10 16:54:50|13784|13772|13782.8|13770.8|13785.3|13773.3|13781.8|13769.8|3
1641833700000|2022-01-10 16:55:00|13781.8|13769.8|13776.8|13764.8|13781.8|13769.8|13776.6|13764.6|8
1641833710000|2022-01-10 16:55:10|13779.1|13767.1|13779.3|13767.3|13779.3|13767.3|13779.1|13767.1|6
1641833720000|2022-01-10 16:55:20|||||||||8
1641833730000|2022-01-10 16:55:30|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|5
1641833740000|2022-01-10 16:55:40|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|3
1641833750000|2022-01-10 16:55:50|13782.6|13770.6|13780.3|13768.3|13782.6|13770.6|13779.3|13767.3|13
1641833760000|2022-01-10 16:56:00|13779.3|13767.3|13774.3|13762.3|13779.3|13767.3|13774.3|13762.3|12
1641833770000|2022-01-10 16:56:10|13772.8|13760.8|13771.8|13759.8|13772.8|13760.8|13771.6|13759.6|2
1641833780000|2022-01-10 16:56:20|13772.8|13760.8|13771.8|13759.8|13772.8|13760.8|13771.8|13759.8|7
1641833790000|2022-01-10 16:56:30|13773.8|13761.8|13774.3|13762.3|13774.3|13762.3|13773.8|13761.8|5
1641833800000|2022-01-10 16:56:40|13774.1|13762.1|13772.8|13760.8|13774.3|13762.3|13772.8|13760.8|2
1641833810000|2022-01-10 16:56:50|13771.8|13759.8|13774.3|13762.3|13774.3|13762.3|13771.8|13759.8|1
1641833820000|2022-01-10 16:57:00|13773.3|13761.3|13774.3|13762.3|13774.3|13762.3|13773.3|13761.3|5
1641833830000|2022-01-10 16:57:10|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|5
1641833840000|2022-01-10 16:57:20|13771.8|13759.8|13772.8|13760.8|13772.8|13760.8|13771.8|13759.8|6
1641833850000|2022-01-10 16:57:30|13774.3|13762.3|13772.3|13760.3|13774.3|13762.3|13772.3|13760.3|10
1641833860000|2022-01-10 16:57:40|13772.1|13760.1|13770.3|13758.3|13772.1|13760.1|13767.8|13755.8|19
1641833870000|2022-01-10 16:57:50|13768.8|13756.8|13767.8|13755.8|13768.8|13756.8|13767.8|13755.8|4
1641833880000|2022-01-10 16:58:00|||||||||2
1641833890000|2022-01-10 16:58:10|13767.3|13755.3|13767.3|13755.3|13767.6|13755.6|13767.3|13755.3|11
1641833910000|2022-01-10 16:58:30|||||||||2
1641833920000|2022-01-10 16:58:40|13767.6|13755.6|13766.1|13754.1|13767.6|13755.6|13766.1|13754.1|7
1641833930000|2022-01-10 16:58:50|13765.1|13753.1|13765.3|13753.3|13765.3|13753.3|13765.1|13753.1|4
1641833940000|2022-01-10 16:59:00|||||||||1
1641833950000|2022-01-10 16:59:10|13762.8|13750.8|13764.1|13752.1|13764.1|13752.1|13762.8|13750.8|7
1641833960000|2022-01-10 16:59:20|13763.8|13751.8|13765.3|13753.3|13765.3|13753.3|13763.8|13751.8|3
1641833970000|2022-01-10 16:59:30|13767.3|13755.3|13767.8|13755.8|13767.8|13755.8|13766.8|13754.8|6
1641833980000|2022-01-10 16:59:40|13768.8|13756.8|13768.8|13756.8|13769.8|13757.8|13768.8|13756.8|22
1641833990000|2022-01-10 16:59:50|13769.8|13757.8|13767.3|13755.3|13769.8|13757.8|13767.3|13755.3|4
1641834000000|2022-01-10 17:00:00|13766.1|13754.1|13766.1|13754.1|13767.3|13755.3|13766.1|13754.1|10
1641834010000|2022-01-10 17:00:10|13765.1|13753.1|13762.6|13750.6|13765.1|13753.1|13762.6|13750.6|7
1641834020000|2022-01-10 17:00:20|13764.6|13752.6|13764.8|13752.8|13764.8|13752.8|13764.6|13752.6|10
1641834030000|2022-01-10 17:00:30|13766.1|13754.1|13766.3|13754.3|13767.3|13755.3|13766.1|13754.1|4
1641834040000|2022-01-10 17:00:40|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|1
1641834050000|2022-01-10 17:00:50|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|2
1641834060000|2022-01-10 17:01:00|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|17
1641834070000|2022-01-10 17:01:10|13762.8|13750.8|13762.6|13750.6|13762.8|13750.8|13762.6|13750.6|0
1641834080000|2022-01-10 17:01:20|13762.8|13750.8|13763.6|13751.6|13763.6|13751.6|13762.8|13750.8|23
1641834090000|2022-01-10 17:01:30|13760.6|13748.6|13760.6|13748.6|13760.8|13748.8|13760.6|13748.6|11
1641834100000|2022-01-10 17:01:40|13759.6|13747.6|13759.6|13747.6|13761.8|13749.8|13759.6|13747.6|14
1641834110000|2022-01-10 17:01:50|||||||||3
1641834120000|2022-01-10 17:02:00|13759.3|13747.3|13759.1|13747.1|13759.3|13747.3|13759.1|13747.1|1
1641834130000|2022-01-10 17:02:10|13758.1|13746.1|13760.3|13748.3|13761.6|13749.6|13756.8|13744.8|16
1641834140000|2022-01-10 17:02:20|||||||||3
1641834150000|2022-01-10 17:02:30|||||||||1
1641834160000|2022-01-10 17:02:40|13760.1|13748.1|13757.8|13745.8|13760.1|13748.1|13756.6|13744.6|4
1641834170000|2022-01-10 17:02:50|13758.8|13746.8|13757.8|13745.8|13759.1|13747.1|13757.8|13745.8|4
1641834180000|2022-01-10 17:03:00|13758.8|13746.8|13759.1|13747.1|13759.1|13747.1|13758.8|13746.8|3
1641834190000|2022-01-10 17:03:10|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|8
1641834200000|2022-01-10 17:03:20|13761.3|13749.3|13759.3|13747.3|13761.6|13749.6|13758.1|13746.1|11
1641834210000|2022-01-10 17:03:30|13758.3|13746.3|13758.1|13746.1|13758.3|13746.3|13758.1|13746.1|3
1641834220000|2022-01-10 17:03:40|13759.1|13747.1|13757.3|13745.3|13759.3|13747.3|13757.1|13745.1|28
1641834230000|2022-01-10 17:03:50|13757.1|13745.1|13751.8|13739.8|13757.6|13745.6|13751.8|13739.8|29
1641834240000|2022-01-10 17:04:00|13751.6|13739.6|13750.8|13738.8|13751.8|13739.8|13750.6|13738.6|10
1641834250000|2022-01-10 17:04:10|13749.8|13737.8|13749.8|13737.8|13751.8|13739.8|13749.8|13737.8|16
1641834260000|2022-01-10 17:04:20|13751.8|13739.8|13752.3|13740.3|13752.3|13740.3|13751.8|13739.8|3
1641834270000|2022-01-10 17:04:30|13752.1|13740.1|13749.6|13737.6|13752.1|13740.1|13749.6|13737.6|4
1641834280000|2022-01-10 17:04:40|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|7
1641834290000|2022-01-10 17:04:50|13750.3|13738.3|13751.8|13739.8|13751.8|13739.8|13750.3|13738.3|5
1641834300000|2022-01-10 17:05:00|13751.6|13739.6|13750.8|13738.8|13751.8|13739.8|13750.6|13738.6|8
1641834310000|2022-01-10 17:05:10|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13750.8|13738.8|4
1641834320000|2022-01-10 17:05:20|13751.6|13739.6|13750.6|13738.6|13751.6|13739.6|13750.6|13738.6|3
1641834330000|2022-01-10 17:05:30|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|7
1641834340000|2022-01-10 17:05:40|13749.1|13737.1|13746.6|13734.6|13749.1|13737.1|13746.6|13734.6|2
1641834350000|2022-01-10 17:05:50|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|4
1641834360000|2022-01-10 17:06:00|13741.1|13729.1|13741.8|13729.8|13742.1|13730.1|13739.8|13727.8|16
1641834370000|2022-01-10 17:06:10|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|3
1641834380000|2022-01-10 17:06:20|13741.8|13729.8|13742.3|13730.3|13743.6|13731.6|13741.8|13729.8|5
1641834390000|2022-01-10 17:06:30|13742.1|13730.1|13741.1|13729.1|13742.1|13730.1|13741.1|13729.1|14
1641834400000|2022-01-10 17:06:40|13742.1|13730.1|13739.8|13727.8|13742.3|13730.3|13739.8|13727.8|7
1641834410000|2022-01-10 17:06:50|||||||||2
1641834420000|2022-01-10 17:07:00|13742.3|13730.3|13739.8|13727.8|13742.3|13730.3|13739.8|13727.8|10
1641834430000|2022-01-10 17:07:10|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|1
1641834440000|2022-01-10 17:07:20|13739.8|13727.8|13742.3|13730.3|13742.3|13730.3|13739.8|13727.8|13
1641834450000|2022-01-10 17:07:30|13741.3|13729.3|13742.6|13730.6|13742.6|13730.6|13740.3|13728.3|10
1641834460000|2022-01-10 17:07:40|13741.8|13729.8|13740.8|13728.8|13741.8|13729.8|13740.8|13728.8|4
1641834480000|2022-01-10 17:08:00|13740.6|13728.6|13740.8|13728.8|13740.8|13728.8|13740.6|13728.6|5
1641834490000|2022-01-10 17:08:10|||||||||4
1641834510000|2022-01-10 17:08:30|13743.3|13731.3|13745.8|13733.8|13745.8|13733.8|13743.3|13731.3|20
1641834520000|2022-01-10 17:08:40|13746.1|13734.1|13743.1|13731.1|13746.1|13734.1|13743.1|13731.1|8
1641834530000|2022-01-10 17:08:50|13741.8|13729.8|13740.6|13728.6|13741.8|13729.8|13740.6|13728.6|9
1641834540000|2022-01-10 17:09:00|13740.3|13728.3|13738.1|13726.1|13740.3|13728.3|13737.8|13725.8|12
1641834550000|2022-01-10 17:09:10|13738.3|13726.3|13740.1|13728.1|13740.1|13728.1|13738.1|13726.1|10
1641834560000|2022-01-10 17:09:20|13737.8|13725.8|13740.1|13728.1|13740.1|13728.1|13737.8|13725.8|7
1641834570000|2022-01-10 17:09:30|13739.1|13727.1|13742.8|13730.8|13742.8|13730.8|13738.8|13726.8|15
1641834580000|2022-01-10 17:09:40|13741.8|13729.8|13740.3|13728.3|13742.8|13730.8|13740.3|13728.3|4
1641834590000|2022-01-10 17:09:50|||||||||2
1641834600000|2022-01-10 17:10:00|13740.6|13728.6|13740.4|13728.4|13740.6|13728.6|13740.4|13728.4|8
1641834610000|2022-01-10 17:10:10|13740.1|13728.1|13740.4|13728.4|13740.4|13728.4|13740.1|13728.1|12
1641834620000|2022-01-10 17:10:20|13740.1|13728.1|13741.4|13729.4|13741.4|13729.4|13740.1|13728.1|4
1641834630000|2022-01-10 17:10:30|13741.6|13729.6|13741.4|13729.4|13742.6|13730.6|13741.4|13729.4|11
1641834640000|2022-01-10 17:10:40|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|1
1641834650000|2022-01-10 17:10:50|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|2
1641834660000|2022-01-10 17:11:00|||||||||6
1641834670000|2022-01-10 17:11:10|13745.1|13733.1|13742.9|13730.9|13745.4|13733.4|13742.6|13730.6|13
1641834680000|2022-01-10 17:11:20|13741.6|13729.6|13740.4|13728.4|13742.6|13730.6|13740.4|13728.4|6
1641834690000|2022-01-10 17:11:30|13740.1|13728.1|13740.1|13728.1|13740.1|13728.1|13740.1|13728.1|0
1641834700000|2022-01-10 17:11:40|13739.9|13727.9|13740.9|13728.9|13740.9|13728.9|13739.9|13727.9|5
1641834710000|2022-01-10 17:11:50|13741.9|13729.9|13739.6|13727.6|13741.9|13729.9|13739.6|13727.6|1
1641834720000|2022-01-10 17:12:00|13741.6|13729.6|13739.4|13727.4|13741.6|13729.6|13739.4|13727.4|7
1641834730000|2022-01-10 17:12:10|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|13739.4|13727.4|4
1641834740000|2022-01-10 17:12:20|13739.4|13727.4|13738.9|13726.9|13739.4|13727.4|13738.9|13726.9|35
1641834750000|2022-01-10 17:12:30|13736.6|13724.6|13736.6|13724.6|13736.6|13724.6|13736.6|13724.6|3
1641834760000|2022-01-10 17:12:40|13739.1|13727.1|13738.9|13726.9|13739.1|13727.1|13738.9|13726.9|2
1641834770000|2022-01-10 17:12:50|13737.9|13725.9|13738.9|13726.9|13738.9|13726.9|13736.6|13724.6|5
1641834780000|2022-01-10 17:13:00|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13738.9|13726.9|5
1641834790000|2022-01-10 17:13:10|13738.9|13726.9|13738.9|13726.9|13738.9|13726.9|13738.9|13726.9|7
1641834800000|2022-01-10 17:13:20|13739.9|13727.9|13739.1|13727.1|13739.9|13727.9|13738.6|13726.6|40
1641834810000|2022-01-10 17:13:30|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|1
1641834820000|2022-01-10 17:13:40|13736.6|13724.6|13736.1|13724.1|13737.9|13725.9|13736.1|13724.1|11
1641834830000|2022-01-10 17:13:50|13735.9|13723.9|13736.1|13724.1|13736.1|13724.1|13735.6|13723.6|3
1641834840000|2022-01-10 17:14:00|13735.9|13723.9|13738.4|13726.4|13738.6|13726.6|13735.9|13723.9|10
1641834850000|2022-01-10 17:14:10|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|5
1641834860000|2022-01-10 17:14:20|13739.6|13727.6|13740.1|13728.1|13741.1|13729.1|13738.9|13726.9|17
1641834870000|2022-01-10 17:14:30|13739.9|13727.9|13736.6|13724.6|13740.4|13728.4|13736.6|13724.6|18
1641834880000|2022-01-10 17:14:40|13736.4|13724.4|13739.1|13727.1|13739.1|13727.1|13736.4|13724.4|11
1641834890000|2022-01-10 17:14:50|13741.1|13729.1|13739.1|13727.1|13741.4|13729.4|13739.1|13727.1|4
1641834900000|2022-01-10 17:15:00|13739.4|13727.4|13739.4|13727.4|13739.4|13727.4|13739.4|13727.4|6
1641834910000|2022-01-10 17:15:10|13737.4|13725.4|13737.1|13725.1|13737.4|13725.4|13737.1|13725.1|12
1641834920000|2022-01-10 17:15:20|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|1
1641834930000|2022-01-10 17:15:30|||||||||4
1641834940000|2022-01-10 17:15:40|13737.1|13725.1|13737.9|13725.9|13739.1|13727.1|13737.1|13725.1|4
1641834950000|2022-01-10 17:15:50|13738.9|13726.9|13739.1|13727.1|13739.1|13727.1|13738.1|13726.1|2
1641834960000|2022-01-10 17:16:00|||||||||2
1641834970000|2022-01-10 17:16:10|13738.9|13726.9|13738.9|13726.9|13739.1|13727.1|13738.9|13726.9|3
1641834980000|2022-01-10 17:16:20|||||||||4
1641834990000|2022-01-10 17:16:30|13739.1|13727.1|13738.9|13726.9|13739.1|13727.1|13738.9|13726.9|3
1641835000000|2022-01-10 17:16:40|||||||||6
1641835010000|2022-01-10 17:16:50|||||||||2
1641835020000|2022-01-10 17:17:00|13738.6|13726.6|13739.1|13727.1|13739.1|13727.1|13738.6|13726.6|3
1641835030000|2022-01-10 17:17:10|13738.9|13726.9|13739.9|13727.9|13740.1|13728.1|13738.7|13726.7|11
1641835040000|2022-01-10 17:17:20|13740.1|13728.1|13741.2|13729.2|13741.2|13729.2|13739.9|13727.9|9
1641835050000|2022-01-10 17:17:30|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|4
1641835060000|2022-01-10 17:17:40|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|3
1641835070000|2022-01-10 17:17:50|13740.9|13728.9|13741.2|13729.2|13741.2|13729.2|13740.9|13728.9|3
1641835080000|2022-01-10 17:18:00|13740.9|13728.9|13738.7|13726.7|13740.9|13728.9|13738.7|13726.7|8
1641835090000|2022-01-10 17:18:10|||||||||4
1641835100000|2022-01-10 17:18:20|13741.2|13729.2|13745.9|13733.9|13745.9|13733.9|13741.2|13729.2|29
1641835110000|2022-01-10 17:18:30|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|3
1641835120000|2022-01-10 17:18:40|||||||||2
1641835130000|2022-01-10 17:18:50|13743.7|13731.7|13743.4|13731.4|13743.7|13731.7|13743.4|13731.4|4
1641835140000|2022-01-10 17:19:00|13743.7|13731.7|13744.4|13732.4|13744.4|13732.4|13743.7|13731.7|21
1641835150000|2022-01-10 17:19:10|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|4
1641835160000|2022-01-10 17:19:20|||||||||3
1641835170000|2022-01-10 17:19:30|13743.7|13731.7|13745.7|13733.7|13745.7|13733.7|13743.2|13731.2|4
1641835180000|2022-01-10 17:19:40|13746.2|13734.2|13747.2|13735.2|13747.2|13735.2|13745.9|13733.9|16
1641835190000|2022-01-10 17:19:50|13746.2|13734.2|13747.2|13735.2|13747.2|13735.2|13746.2|13734.2|2
1641835200000|2022-01-10 17:20:00|13748.4|13736.4|13748.7|13736.7|13748.9|13736.9|13748.4|13736.4|16
1641835210000|2022-01-10 17:20:10|13746.2|13734.2|13745.9|13733.9|13746.2|13734.2|13745.7|13733.7|2
1641835220000|2022-01-10 17:20:20|13746.2|13734.2|13743.7|13731.7|13746.2|13734.2|13743.7|13731.7|4
1641835230000|2022-01-10 17:20:30|13741.2|13729.2|13739.4|13727.4|13741.2|13729.2|13739.4|13727.4|8
1641835240000|2022-01-10 17:20:40|13739.7|13727.7|13738.4|13726.4|13739.7|13727.7|13738.2|13726.2|1
1641835250000|2022-01-10 17:20:50|13741.2|13729.2|13740.9|13728.9|13741.2|13729.2|13740.9|13728.9|11
1641835260000|2022-01-10 17:21:00|||||||||2
1641835270000|2022-01-10 17:21:10|13741.2|13729.2|13743.4|13731.4|13743.7|13731.7|13741.2|13729.2|4
1641835280000|2022-01-10 17:21:20|13743.9|13731.9|13745.9|13733.9|13745.9|13733.9|13743.9|13731.9|3
1641835290000|2022-01-10 17:21:30|13743.7|13731.7|13743.7|13731.7|13745.9|13733.9|13743.7|13731.7|7
1641835300000|2022-01-10 17:21:40|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|13742.4|13730.4|4
1641835310000|2022-01-10 17:21:50|||||||||2
1641835320000|2022-01-10 17:22:00|13743.7|13731.7|13738.7|13726.7|13743.7|13731.7|13737.7|13725.7|18
1641835330000|2022-01-10 17:22:10|13739.7|13727.7|13739.4|13727.4|13739.7|13727.7|13739.2|13727.2|13
1641835340000|2022-01-10 17:22:20|13741.4|13729.4|13740.4|13728.4|13741.9|13729.9|13740.4|13728.4|12
1641835350000|2022-01-10 17:22:30|13739.4|13727.4|13739.4|13727.4|13739.4|13727.4|13739.4|13727.4|4
1641835360000|2022-01-10 17:22:40|13739.7|13727.7|13744.4|13732.4|13747.2|13735.2|13739.7|13727.7|11
1641835380000|2022-01-10 17:23:00|13744.7|13732.7|13747.2|13735.2|13747.2|13735.2|13744.7|13732.7|10
1641835390000|2022-01-10 17:23:10|13746.9|13734.9|13746.4|13734.4|13746.9|13734.9|13746.4|13734.4|3
1641835400000|2022-01-10 17:23:20|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|13744.9|13732.9|8
1641835410000|2022-01-10 17:23:30|13744.9|13732.9|13744.9|13732.9|13746.2|13734.2|13744.9|13732.9|4
1641835420000|2022-01-10 17:23:40|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|2
1641835430000|2022-01-10 17:23:50|||||||||3
1641835440000|2022-01-10 17:24:00|13743.4|13731.4|13743.7|13731.7|13743.7|13731.7|13742.7|13730.7|4
1641835460000|2022-01-10 17:24:20|13744.7|13732.7|13746.2|13734.2|13746.7|13734.7|13744.7|13732.7|11
1641835470000|2022-01-10 17:24:30|13745.2|13733.2|13747.4|13735.4|13747.4|13735.4|13743.9|13731.9|7
1641835480000|2022-01-10 17:24:40|13746.4|13734.4|13743.2|13731.2|13746.4|13734.4|13743.2|13731.2|14
1641835490000|2022-01-10 17:24:50|13743.4|13731.4|13740.7|13728.7|13743.5|13731.5|13740.7|13728.7|12
1641835500000|2022-01-10 17:25:00|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|5
1641835510000|2022-01-10 17:25:10|13742|13730|13744.2|13732.2|13744.2|13732.2|13742|13730|22
1641835520000|2022-01-10 17:25:20|13743.2|13731.2|13741.7|13729.7|13743.2|13731.2|13741.7|13729.7|20
1641835530000|2022-01-10 17:25:30|13742.7|13730.7|13743|13731|13743|13731|13742.7|13730.7|10
1641835540000|2022-01-10 17:25:40|13740.5|13728.5|13739.5|13727.5|13741.5|13729.5|13739.5|13727.5|10
1641835550000|2022-01-10 17:25:50|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|12
1641835560000|2022-01-10 17:26:00|13737.5|13725.5|13737.2|13725.2|13737.5|13725.5|13737.2|13725.2|4
1641835570000|2022-01-10 17:26:10|||||||||9
1641835580000|2022-01-10 17:26:20|13735.2|13723.2|13737.7|13725.7|13737.7|13725.7|13734.7|13722.7|9
1641835590000|2022-01-10 17:26:30|13740|13728|13737.7|13725.7|13740|13728|13737.7|13725.7|7
1641835600000|2022-01-10 17:26:40|||||||||6
1641835610000|2022-01-10 17:26:50|||||||||2
1641835620000|2022-01-10 17:27:00|||||||||4
1641835630000|2022-01-10 17:27:10|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|4
1641835640000|2022-01-10 17:27:20|13735.2|13723.2|13737.2|13725.2|13737.2|13725.2|13735.2|13723.2|4
1641835650000|2022-01-10 17:27:30|13737|13725|13735.7|13723.7|13737|13725|13735.7|13723.7|14
1641835660000|2022-01-10 17:27:40|13735.5|13723.5|13734.5|13722.5|13735.5|13723.5|13734.2|13722.2|15
1641835670000|2022-01-10 17:27:50|||||||||2
1641835680000|2022-01-10 17:28:00|13734.7|13722.7|13735.7|13723.7|13736.7|13724.7|13734.7|13722.7|13
1641835690000|2022-01-10 17:28:10|||||||||2
1641835700000|2022-01-10 17:28:20|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|1
1641835710000|2022-01-10 17:28:30|||||||||3
1641835720000|2022-01-10 17:28:40|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|6
1641835730000|2022-01-10 17:28:50|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|6
1641835740000|2022-01-10 17:29:00|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|5
1641835750000|2022-01-10 17:29:10|||||||||3
1641835760000|2022-01-10 17:29:20|13734.2|13722.2|13734.2|13722.2|13734.5|13722.5|13734.2|13722.2|4
1641835770000|2022-01-10 17:29:30|13734.5|13722.5|13734.2|13722.2|13734.5|13722.5|13734.2|13722.2|11
1641835780000|2022-01-10 17:29:40|13734.7|13722.7|13735.7|13723.7|13735.7|13723.7|13734.5|13722.5|11
1641835790000|2022-01-10 17:29:50|13736.7|13724.7|13735.7|13723.7|13736.7|13724.7|13735.7|13723.7|10
1641835800000|2022-01-10 17:30:00|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13735.7|13723.7|4
1641835810000|2022-01-10 17:30:10|13735.5|13723.5|13735.7|13723.7|13736.5|13724.5|13735.5|13723.5|7
1641835820000|2022-01-10 17:30:20|13736.7|13724.7|13735.5|13723.5|13736.7|13724.7|13735.5|13723.5|2
1641835830000|2022-01-10 17:30:30|13734.5|13722.5|13734.2|13722.2|13734.5|13722.5|13734.2|13722.2|3
1641835840000|2022-01-10 17:30:40|||||||||1
1641835850000|2022-01-10 17:30:50|||||||||4
1641835860000|2022-01-10 17:31:00|||||||||1
1641835870000|2022-01-10 17:31:10|||||||||4
1641835880000|2022-01-10 17:31:20|13736.5|13724.5|13736.7|13724.7|13736.7|13724.7|13736.5|13724.5|30
1641835890000|2022-01-10 17:31:30|13739|13727|13735|13723|13739|13727|13735|13723|19
1641835900000|2022-01-10 17:31:40|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|13734.5|13722.5|7
1641835910000|2022-01-10 17:31:50|13734.5|13722.5|13734.2|13722.2|13734.5|13722.5|13734.2|13722.2|6
1641835920000|2022-01-10 17:32:00|||||||||8
1641835930000|2022-01-10 17:32:10|||||||||2
1641835950000|2022-01-10 17:32:30|||||||||4
1641835960000|2022-01-10 17:32:40|||||||||1
1641835970000|2022-01-10 17:32:50|||||||||3
1641835980000|2022-01-10 17:33:00|||||||||22
1641836000000|2022-01-10 17:33:20|13729.2|13717.2|13725.2|13713.2|13729.2|13717.2|13725.2|13713.2|22
1641836010000|2022-01-10 17:33:30|13721.7|13709.7|13718.8|13706.8|13721.7|13709.7|13718.8|13706.8|17
1641836020000|2022-01-10 17:33:40|13719.2|13707.2|13719.7|13707.7|13719.7|13707.7|13719|13707|35
1641836030000|2022-01-10 17:33:50|13719.5|13707.5|13722|13710|13722|13710|13719.5|13707.5|42
1641836040000|2022-01-10 17:34:00|13724.3|13712.3|13721.2|13709.2|13724.3|13712.3|13719.7|13707.7|43
1641836050000|2022-01-10 17:34:10|13720.2|13708.2|13717.2|13705.2|13721|13709|13717.2|13705.2|65
1641836060000|2022-01-10 17:34:20|13717.5|13705.5|13717.7|13705.7|13720.5|13708.5|13717.5|13705.5|20
1641836070000|2022-01-10 17:34:30|13719|13707|13731.3|13719.3|13731.3|13719.3|13718.7|13706.7|70
1641836080000|2022-01-10 17:34:40|13731.5|13719.5|13735|13723|13735|13723|13730.5|13718.5|42
1641836090000|2022-01-10 17:34:50|13736.3|13724.3|13737|13725|13737|13725|13734.3|13722.3|26
1641836100000|2022-01-10 17:35:00|13736|13724|13738.8|13726.8|13738.8|13726.8|13734.5|13722.5|13
1641836110000|2022-01-10 17:35:10|13739|13727|13744|13732|13744|13732|13739|13727|16
1641836120000|2022-01-10 17:35:20|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|1
1641836130000|2022-01-10 17:35:30|||||||||3
1641836140000|2022-01-10 17:35:40|13744|13732|13746.5|13734.5|13746.5|13734.5|13744|13732|9
1641836150000|2022-01-10 17:35:50|13746.8|13734.8|13746.5|13734.5|13749|13737|13745.3|13733.3|35
1641836160000|2022-01-10 17:36:00|13746.3|13734.3|13747.5|13735.5|13747.5|13735.5|13746.3|13734.3|10
1641836170000|2022-01-10 17:36:10|13746|13734|13747.3|13735.3|13747.5|13735.5|13746|13734|0
1641836180000|2022-01-10 17:36:20|13746|13734|13747|13735|13747|13735|13746|13734|1
1641836190000|2022-01-10 17:36:30|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|4
1641836200000|2022-01-10 17:36:40|||||||||2
1641836210000|2022-01-10 17:36:50|||||||||3
1641836220000|2022-01-10 17:37:00|13748.3|13736.3|13752|13740|13752|13740|13746.3|13734.3|5
1641836230000|2022-01-10 17:37:10|13752.3|13740.3|13749.5|13737.5|13753.3|13741.3|13749.3|13737.3|9
1641836240000|2022-01-10 17:37:20|13748.5|13736.5|13748.3|13736.3|13749.5|13737.5|13748.3|13736.3|4
1641836250000|2022-01-10 17:37:30|13747|13735|13747|13735|13747|13735|13747|13735|8
1641836260000|2022-01-10 17:37:40|13747.3|13735.3|13745.8|13733.8|13747.3|13735.3|13745.8|13733.8|3
1641836270000|2022-01-10 17:37:50|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13742|13730|6
1641836280000|2022-01-10 17:38:00|13742|13730|13744.5|13732.5|13744.5|13732.5|13742|13730|7
1641836290000|2022-01-10 17:38:10|||||||||6
1641836300000|2022-01-10 17:38:20|13745.8|13733.8|13744.8|13732.8|13745.8|13733.8|13744.8|13732.8|4
1641836310000|2022-01-10 17:38:30|13746|13734|13746|13734|13746|13734|13746|13734|4
1641836320000|2022-01-10 17:38:40|13746.3|13734.3|13746|13734|13746.3|13734.3|13746|13734|4
1641836330000|2022-01-10 17:38:50|||||||||4
1641836340000|2022-01-10 17:39:00|13747.3|13735.3|13743.8|13731.8|13747.3|13735.3|13743.8|13731.8|10
1641836350000|2022-01-10 17:39:10|||||||||2
1641836360000|2022-01-10 17:39:20|13741|13729|13745.5|13733.5|13745.8|13733.8|13741|13729|13
1641836370000|2022-01-10 17:39:30|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|4
1641836380000|2022-01-10 17:39:40|13745.3|13733.3|13746.5|13734.5|13746.5|13734.5|13745.3|13733.3|13
1641836390000|2022-01-10 17:39:50|13745.5|13733.5|13745|13733|13746.5|13734.5|13745|13733|3
1641836400000|2022-01-10 17:40:00|||||||||5
1641836410000|2022-01-10 17:40:10|13745.3|13733.3|13746|13734|13747|13735|13744.5|13732.5|20
1641836420000|2022-01-10 17:40:20|13745.8|13733.8|13745.8|13733.8|13747|13735|13745.8|13733.8|0
1641836430000|2022-01-10 17:40:30|13746.8|13734.8|13746.8|13734.8|13747.8|13735.8|13746.8|13734.8|14
1641836440000|2022-01-10 17:40:40|13745.8|13733.8|13746.8|13734.8|13746.8|13734.8|13745.8|13733.8|3
1641836450000|2022-01-10 17:40:50|13750.5|13738.5|13749.5|13737.5|13750.5|13738.5|13749.5|13737.5|8
1641836460000|2022-01-10 17:41:00|13749.3|13737.3|13753|13741|13753|13741|13749.3|13737.3|13
1641836470000|2022-01-10 17:41:10|13752.8|13740.8|13755.8|13743.8|13755.8|13743.8|13751.8|13739.8|34
1641836480000|2022-01-10 17:41:20|13756.8|13744.8|13757.8|13745.8|13758|13746|13755.5|13743.5|6
1641836490000|2022-01-10 17:41:30|13758|13746|13758|13746|13758|13746|13757.8|13745.8|17
1641836500000|2022-01-10 17:41:40|13760.3|13748.3|13758|13746|13760.3|13748.3|13758|13746|12
1641836510000|2022-01-10 17:41:50|13757.8|13745.8|13758|13746|13758|13746|13757.8|13745.8|4
1641836520000|2022-01-10 17:42:00|||||||||4
1641836540000|2022-01-10 17:42:20|13758.1|13746.1|13756.8|13744.8|13758.1|13746.1|13754.1|13742.1|13
1641836550000|2022-01-10 17:42:30|13756.6|13744.6|13754.1|13742.1|13756.6|13744.6|13751.8|13739.8|10
1641836560000|2022-01-10 17:42:40|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|2
1641836570000|2022-01-10 17:42:50|13754.1|13742.1|13757.6|13745.6|13757.8|13745.8|13754.1|13742.1|8
1641836580000|2022-01-10 17:43:00|13757.8|13745.8|13757.6|13745.6|13757.8|13745.8|13757.6|13745.6|4
1641836590000|2022-01-10 17:43:10|13757.8|13745.8|13759.1|13747.1|13760.3|13748.3|13757.8|13745.8|7
1641836600000|2022-01-10 17:43:20|13758.8|13746.8|13756.8|13744.8|13759.1|13747.1|13756.8|13744.8|18
1641836610000|2022-01-10 17:43:30|||||||||5
1641836620000|2022-01-10 17:43:40|13757.8|13745.8|13756.8|13744.8|13757.8|13745.8|13756.8|13744.8|9
1641836630000|2022-01-10 17:43:50|13757.8|13745.8|13754.1|13742.1|13757.8|13745.8|13754.1|13742.1|7
1641836640000|2022-01-10 17:44:00|13752.8|13740.8|13752.6|13740.6|13752.8|13740.8|13752.6|13740.6|5
1641836650000|2022-01-10 17:44:10|13754.6|13742.6|13754.8|13742.8|13755.1|13743.1|13754.6|13742.6|24
1641836660000|2022-01-10 17:44:20|13758.3|13746.3|13756.1|13744.1|13758.3|13746.3|13756.1|13744.1|10
1641836670000|2022-01-10 17:44:30|13754.8|13742.8|13754.3|13742.3|13754.8|13742.8|13754.3|13742.3|12
1641836680000|2022-01-10 17:44:40|13753.3|13741.3|13754.1|13742.1|13754.1|13742.1|13753.1|13741.1|1
1641836690000|2022-01-10 17:44:50|13753.1|13741.1|13759.1|13747.1|13759.1|13747.1|13752.1|13740.1|30
1641836700000|2022-01-10 17:45:00|13756.8|13744.8|13754.1|13742.1|13757.1|13745.1|13754.1|13742.1|33
1641836710000|2022-01-10 17:45:10|13755.1|13743.1|13753.6|13741.6|13755.1|13743.1|13753.6|13741.6|1
1641836720000|2022-01-10 17:45:20|13754.6|13742.6|13753.6|13741.6|13754.6|13742.6|13753.3|13741.3|7
1641836730000|2022-01-10 17:45:30|13754.6|13742.6|13755.8|13743.8|13755.8|13743.8|13753.6|13741.6|5
1641836740000|2022-01-10 17:45:40|13754.8|13742.8|13754.6|13742.6|13754.8|13742.8|13754.6|13742.6|5
1641836750000|2022-01-10 17:45:50|13755.6|13743.6|13754.6|13742.6|13755.6|13743.6|13754.6|13742.6|5
1641836760000|2022-01-10 17:46:00|13753.6|13741.6|13753.1|13741.1|13757.3|13745.3|13752.6|13740.6|8
1641836770000|2022-01-10 17:46:10|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|8
1641836780000|2022-01-10 17:46:20|13750.8|13738.8|13743.6|13731.6|13750.8|13738.8|13743.6|13731.6|26
1641836790000|2022-01-10 17:46:30|13741.6|13729.6|13743.8|13731.8|13743.8|13731.8|13741.1|13729.1|24
1641836800000|2022-01-10 17:46:40|||||||||6
1641836810000|2022-01-10 17:46:50|13742.6|13730.6|13742.3|13730.3|13743.6|13731.6|13742.1|13730.1|4
1641836820000|2022-01-10 17:47:00|13742.1|13730.1|13742.3|13730.3|13742.3|13730.3|13742.1|13730.1|12
1641836830000|2022-01-10 17:47:10|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|13740.8|13728.8|3
1641836840000|2022-01-10 17:47:20|13742.1|13730.1|13742.1|13730.1|13742.1|13730.1|13742.1|13730.1|10
1641836850000|2022-01-10 17:47:30|13741.1|13729.1|13740.1|13728.1|13741.1|13729.1|13740.1|13728.1|14
1641836860000|2022-01-10 17:47:40|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|3
1641836870000|2022-01-10 17:47:50|13739.3|13727.3|13739.3|13727.3|13739.3|13727.3|13739.3|13727.3|11
1641836880000|2022-01-10 17:48:00|13739.8|13727.8|13740.1|13728.1|13741.3|13729.3|13739.8|13727.8|16
1641836890000|2022-01-10 17:48:10|13739.8|13727.8|13740.1|13728.1|13742.3|13730.3|13739.8|13727.8|18
1641836900000|2022-01-10 17:48:20|13741.1|13729.1|13742.1|13730.1|13742.1|13730.1|13741.1|13729.1|18
1641836910000|2022-01-10 17:48:30|13742.3|13730.3|13744.6|13732.6|13744.6|13732.6|13742.3|13730.3|6
1641836920000|2022-01-10 17:48:40|||||||||6
1641836930000|2022-01-10 17:48:50|||||||||3
1641836940000|2022-01-10 17:49:00|13743.3|13731.3|13746.3|13734.3|13746.3|13734.3|13743.1|13731.1|16
1641836950000|2022-01-10 17:49:10|13747.6|13735.6|13746.6|13734.6|13747.6|13735.6|13745.6|13733.6|3
1641836960000|2022-01-10 17:49:20|13746.8|13734.8|13746.6|13734.6|13746.8|13734.8|13746.6|13734.6|5
1641836970000|2022-01-10 17:49:30|||||||||1
1641836980000|2022-01-10 17:49:40|13746.8|13734.8|13746.8|13734.8|13746.8|13734.8|13746.8|13734.8|3
1641836990000|2022-01-10 17:49:50|13746.6|13734.6|13748.6|13736.6|13748.6|13736.6|13746.6|13734.6|12
1641837000000|2022-01-10 17:50:00|||||||||1
1641837010000|2022-01-10 17:50:10|13747.3|13735.3|13747.3|13735.3|13748.6|13736.6|13747.1|13735.1|3
1641837020000|2022-01-10 17:50:20|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|0
1641837030000|2022-01-10 17:50:30|13748.8|13736.8|13747.6|13735.6|13748.8|13736.8|13747.6|13735.6|7
1641837040000|2022-01-10 17:50:40|13747.3|13735.3|13747.6|13735.6|13747.6|13735.6|13746.3|13734.3|7
1641837050000|2022-01-10 17:50:50|13748.6|13736.6|13748.3|13736.3|13748.6|13736.6|13748.3|13736.3|8
1641837060000|2022-01-10 17:51:00|13748.6|13736.6|13750.8|13738.8|13750.8|13738.8|13748.6|13736.6|3
1641837070000|2022-01-10 17:51:10|||||||||2
1641837080000|2022-01-10 17:51:20|13750.6|13738.6|13750.3|13738.3|13750.8|13738.8|13749.6|13737.6|1
1641837090000|2022-01-10 17:51:30|13750.6|13738.6|13748.3|13736.3|13750.8|13738.8|13748.3|13736.3|2
1641837100000|2022-01-10 17:51:40|13750.3|13738.3|13750.8|13738.8|13750.8|13738.8|13750.3|13738.3|7
1641837110000|2022-01-10 17:51:50|13753.1|13741.1|13753.3|13741.3|13753.3|13741.3|13753.1|13741.1|10
1641837120000|2022-01-10 17:52:00|13753.1|13741.1|13754.1|13742.1|13754.1|13742.1|13753.1|13741.1|2
1641837130000|2022-01-10 17:52:10|13753.1|13741.1|13750.8|13738.8|13753.1|13741.1|13750.8|13738.8|4
1641837140000|2022-01-10 17:52:20|13751.9|13739.9|13752.6|13740.6|13752.6|13740.6|13751.6|13739.6|8
1641837150000|2022-01-10 17:52:30|13751.6|13739.6|13751.6|13739.6|13752.9|13740.9|13751.6|13739.6|3
1641837160000|2022-01-10 17:52:40|13750.6|13738.6|13751.1|13739.1|13751.1|13739.1|13750.1|13738.1|4
1641837170000|2022-01-10 17:52:50|13750.1|13738.1|13752.4|13740.4|13752.4|13740.4|13750.1|13738.1|9
1641837180000|2022-01-10 17:53:00|13752.9|13740.9|13752.6|13740.6|13753.9|13741.9|13752.6|13740.6|1
1641837190000|2022-01-10 17:53:10|||||||||4
1641837200000|2022-01-10 17:53:20|13752.9|13740.9|13755.4|13743.4|13755.4|13743.4|13752.9|13740.9|2
1641837210000|2022-01-10 17:53:30|13755.1|13743.1|13755.1|13743.1|13756.4|13744.4|13755.1|13743.1|1
1641837220000|2022-01-10 17:53:40|13756.4|13744.4|13755.1|13743.1|13756.4|13744.4|13755.1|13743.1|3
1641837230000|2022-01-10 17:53:50|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|10
1641837240000|2022-01-10 17:54:00|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|6
1641837250000|2022-01-10 17:54:10|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|2
1641837260000|2022-01-10 17:54:20|13754.9|13742.9|13756.9|13744.9|13756.9|13744.9|13754.9|13742.9|3
1641837270000|2022-01-10 17:54:30|13755.9|13743.9|13757.1|13745.1|13757.1|13745.1|13755.9|13743.9|0
1641837280000|2022-01-10 17:54:40|||||||||2
1641837290000|2022-01-10 17:54:50|||||||||10
1641837300000|2022-01-10 17:55:00|13755.1|13743.1|13754.9|13742.9|13756.1|13744.1|13754.9|13742.9|2
1641837310000|2022-01-10 17:55:10|||||||||6
1641837320000|2022-01-10 17:55:20|13754.6|13742.6|13752.1|13740.1|13754.6|13742.6|13752.1|13740.1|3
1641837330000|2022-01-10 17:55:30|13750.1|13738.1|13749.6|13737.6|13750.1|13738.1|13749.6|13737.6|4
1641837340000|2022-01-10 17:55:40|||||||||7
1641837350000|2022-01-10 17:55:50|||||||||2
1641837360000|2022-01-10 17:56:00|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|8
1641837370000|2022-01-10 17:56:10|13752.1|13740.1|13750.9|13738.9|13752.1|13740.1|13749.9|13737.9|16
1641837380000|2022-01-10 17:56:20|13751.9|13739.9|13750.9|13738.9|13751.9|13739.9|13750.9|13738.9|9
1641837390000|2022-01-10 17:56:30|13749.9|13737.9|13750.9|13738.9|13750.9|13738.9|13749.9|13737.9|2
1641837400000|2022-01-10 17:56:40|||||||||5
1641837420000|2022-01-10 17:57:00|13751.9|13739.9|13750.9|13738.9|13751.9|13739.9|13750.9|13738.9|2
1641837430000|2022-01-10 17:57:10|13751.9|13739.9|13752.1|13740.1|13752.1|13740.1|13751.9|13739.9|6
1641837440000|2022-01-10 17:57:20|13751.9|13739.9|13749.9|13737.9|13751.9|13739.9|13749.9|13737.9|11
1641837450000|2022-01-10 17:57:30|||||||||2
1641837460000|2022-01-10 17:57:40|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|6
1641837470000|2022-01-10 17:57:50|||||||||3
1641837480000|2022-01-10 17:58:00|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|4
1641837490000|2022-01-10 17:58:10|13750.9|13738.9|13749.6|13737.6|13750.9|13738.9|13749.6|13737.6|3
1641837500000|2022-01-10 17:58:20|||||||||5
1641837510000|2022-01-10 17:58:30|13749.9|13737.9|13749.6|13737.6|13749.9|13737.9|13749.6|13737.6|5
1641837520000|2022-01-10 17:58:40|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|4
1641837530000|2022-01-10 17:58:50|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|10
1641837540000|2022-01-10 17:59:00|13752.4|13740.4|13752.9|13740.9|13755.1|13743.1|13752.4|13740.4|20
1641837550000|2022-01-10 17:59:10|13753.1|13741.1|13752.9|13740.9|13754.1|13742.1|13752.9|13740.9|5
1641837560000|2022-01-10 17:59:20|13751.9|13739.9|13752.9|13740.9|13752.9|13740.9|13751.9|13739.9|3
1641837570000|2022-01-10 17:59:30|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13752.9|13740.9|5
1641837580000|2022-01-10 17:59:40|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|1
1641837590000|2022-01-10 17:59:50|13752.6|13740.6|13752.6|13740.6|13752.6|13740.6|13752.6|13740.6|3
1641837600000|2022-01-10 18:00:00|13751.4|13739.4|13751.6|13739.6|13751.6|13739.6|13751.4|13739.4|7
1641837610000|2022-01-10 18:00:10|13751.4|13739.4|13750.4|13738.4|13751.4|13739.4|13750.4|13738.4|2
1641837630000|2022-01-10 18:00:30|13749.9|13737.9|13747.6|13735.6|13749.9|13737.9|13747.6|13735.6|9
1641837640000|2022-01-10 18:00:40|13747.4|13735.4|13747.1|13735.1|13747.4|13735.4|13747.1|13735.1|9
1641837650000|2022-01-10 18:00:50|||||||||10
1641837660000|2022-01-10 18:01:00|13749.4|13737.4|13751.9|13739.9|13751.9|13739.9|13749.4|13737.4|53
1641837670000|2022-01-10 18:01:10|13749.9|13737.9|13749.4|13737.4|13749.9|13737.9|13746.9|13734.9|11
1641837680000|2022-01-10 18:01:20|||||||||3
1641837690000|2022-01-10 18:01:30|||||||||1
1641837700000|2022-01-10 18:01:40|13750.9|13738.9|13749.4|13737.4|13751.7|13739.7|13749.4|13737.4|6
1641837710000|2022-01-10 18:01:50|13748.2|13736.2|13747.9|13735.9|13749.2|13737.2|13747.9|13735.9|2
1641837720000|2022-01-10 18:02:00|13748.2|13736.2|13744.7|13732.7|13748.2|13736.2|13744.7|13732.7|8
1641837730000|2022-01-10 18:02:10|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|2
1641837740000|2022-01-10 18:02:20|13743.2|13731.2|13742.7|13730.7|13744.2|13732.2|13742.7|13730.7|9
1641837750000|2022-01-10 18:02:30|13742.9|13730.9|13743.9|13731.9|13743.9|13731.9|13741.7|13729.7|0
1641837760000|2022-01-10 18:02:40|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|2
1641837770000|2022-01-10 18:02:50|13742.7|13730.7|13742.7|13730.7|13743.9|13731.9|13741.7|13729.7|2
1641837780000|2022-01-10 18:03:00|13745.2|13733.2|13745.7|13733.7|13746.2|13734.2|13744.2|13732.2|4
1641837790000|2022-01-10 18:03:10|13745.2|13733.2|13744.2|13732.2|13745.2|13733.2|13744.2|13732.2|8
1641837810000|2022-01-10 18:03:30|13745.7|13733.7|13744.2|13732.2|13745.7|13733.7|13744.2|13732.2|9
1641837820000|2022-01-10 18:03:40|13744.4|13732.4|13744.7|13732.7|13745.7|13733.7|13744.2|13732.2|8
1641837830000|2022-01-10 18:03:50|13744.4|13732.4|13744.4|13732.4|13744.7|13732.7|13744.4|13732.4|3
1641837850000|2022-01-10 18:04:10|13744.7|13732.7|13744.7|13732.7|13744.7|13732.7|13744.7|13732.7|5
1641837860000|2022-01-10 18:04:20|13743.4|13731.4|13743.4|13731.4|13744.7|13732.7|13743.2|13731.2|4
1641837870000|2022-01-10 18:04:30|13742.4|13730.4|13743.4|13731.4|13744.7|13732.7|13742.4|13730.4|6
1641837880000|2022-01-10 18:04:40|13743.7|13731.7|13744.7|13732.7|13745.9|13733.9|13743.7|13731.7|6
1641837890000|2022-01-10 18:04:50|13745.9|13733.9|13744.4|13732.4|13745.9|13733.9|13744.4|13732.4|9
1641837900000|2022-01-10 18:05:00|||||||||1
1641837910000|2022-01-10 18:05:10|13743.2|13731.2|13742.4|13730.4|13744.2|13732.2|13742.2|13730.2|53
1641837930000|2022-01-10 18:05:30|13743.9|13731.9|13742.7|13730.7|13743.9|13731.9|13742.4|13730.4|10
1641837940000|2022-01-10 18:05:40|13742.4|13730.4|13742.2|13730.2|13742.4|13730.4|13742.2|13730.2|4
1641837950000|2022-01-10 18:05:50|13744.4|13732.4|13744.7|13732.7|13744.9|13732.9|13744.4|13732.4|5
1641837960000|2022-01-10 18:06:00|||||||||6
1641837970000|2022-01-10 18:06:10|||||||||1
1641837980000|2022-01-10 18:06:20|13742.4|13730.4|13742.2|13730.2|13742.4|13730.4|13742.2|13730.2|1
1641837990000|2022-01-10 18:06:30|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|5
1641838000000|2022-01-10 18:06:40|13743.4|13731.4|13744.7|13732.7|13744.7|13732.7|13743.2|13731.2|9
1641838010000|2022-01-10 18:06:50|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1641838020000|2022-01-10 18:07:00|13743.7|13731.7|13743.2|13731.2|13743.7|13731.7|13743.2|13731.2|16
1641838030000|2022-01-10 18:07:10|13742.2|13730.2|13741.9|13729.9|13742.2|13730.2|13741.9|13729.9|8
1641838040000|2022-01-10 18:07:20|13742.2|13730.2|13742.2|13730.2|13742.4|13730.4|13742.2|13730.2|5
1641838050000|2022-01-10 18:07:30|13742.4|13730.4|13744.4|13732.4|13744.4|13732.4|13742.2|13730.2|3
1641838060000|2022-01-10 18:07:40|||||||||9
1641838080000|2022-01-10 18:08:00|13744.7|13732.7|13743.4|13731.4|13744.7|13732.7|13743.4|13731.4|25
1641838090000|2022-01-10 18:08:10|13743.2|13731.2|13742.2|13730.2|13743.2|13731.2|13742.2|13730.2|4
1641838100000|2022-01-10 18:08:20|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13739.9|13727.9|2
1641838110000|2022-01-10 18:08:30|||||||||1
1641838120000|2022-01-10 18:08:40|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|6
1641838130000|2022-01-10 18:08:50|13741.9|13729.9|13740.7|13728.7|13741.9|13729.9|13740.7|13728.7|0
1641838150000|2022-01-10 18:09:10|13740.4|13728.4|13740.4|13728.4|13740.4|13728.4|13740.4|13728.4|8
1641838160000|2022-01-10 18:09:20|13741.4|13729.4|13740.4|13728.4|13741.4|13729.4|13740.4|13728.4|4
1641838170000|2022-01-10 18:09:30|13739.4|13727.4|13741.4|13729.4|13741.4|13729.4|13738.9|13726.9|14
1641838180000|2022-01-10 18:09:40|13741.2|13729.2|13741.4|13729.4|13741.4|13729.4|13741.2|13729.2|6
1641838190000|2022-01-10 18:09:50|||||||||4
1641838200000|2022-01-10 18:10:00|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13743.7|13731.7|16
1641838210000|2022-01-10 18:10:10|13744.9|13732.9|13746.2|13734.2|13746.4|13734.4|13744.9|13732.9|6
1641838220000|2022-01-10 18:10:20|13746.4|13734.4|13745.2|13733.2|13747.4|13735.4|13745.2|13733.2|10
1641838240000|2022-01-10 18:10:40|13746.2|13734.2|13743.7|13731.7|13746.2|13734.2|13743.7|13731.7|8
1641838250000|2022-01-10 18:10:50|13743.5|13731.5|13744|13732|13744|13732|13742.5|13730.5|1
1641838260000|2022-01-10 18:11:00|13742.7|13730.7|13741.5|13729.5|13742.7|13730.7|13741.5|13729.5|3
1641838270000|2022-01-10 18:11:10|13741.2|13729.2|13737.5|13725.5|13741.5|13729.5|13737.5|13725.5|7
1641838280000|2022-01-10 18:11:20|13738.5|13726.5|13738.5|13726.5|13739|13727|13738.5|13726.5|8
1641838290000|2022-01-10 18:11:30|13738.7|13726.7|13740.2|13728.2|13741.2|13729.2|13738.7|13726.7|9
1641838300000|2022-01-10 18:11:40|13738.7|13726.7|13737.7|13725.7|13738.7|13726.7|13737.7|13725.7|8
1641838310000|2022-01-10 18:11:50|13739|13727|13741.2|13729.2|13741.2|13729.2|13737.7|13725.7|1
1641838320000|2022-01-10 18:12:00|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|4
1641838330000|2022-01-10 18:12:10|13744|13732|13743.7|13731.7|13744|13732|13742.7|13730.7|11
1641838340000|2022-01-10 18:12:20|||||||||6
1641838350000|2022-01-10 18:12:30|13744.2|13732.2|13744.5|13732.5|13744.5|13732.5|13744.2|13732.2|8
1641838360000|2022-01-10 18:12:40|||||||||1
1641838370000|2022-01-10 18:12:50|13742.7|13730.7|13741.5|13729.5|13742.7|13730.7|13741.5|13729.5|3
1641838380000|2022-01-10 18:13:00|||||||||5
1641838390000|2022-01-10 18:13:10|||||||||3
1641838400000|2022-01-10 18:13:20|13744|13732|13746.2|13734.2|13746.2|13734.2|13743.7|13731.7|15
1641838410000|2022-01-10 18:13:30|13744.7|13732.7|13744.7|13732.7|13744.7|13732.7|13744.7|13732.7|1
1641838420000|2022-01-10 18:13:40|13745|13733|13743.7|13731.7|13745|13733|13743.7|13731.7|5
1641838430000|2022-01-10 18:13:50|||||||||4
1641838440000|2022-01-10 18:14:00|13744|13732|13746.2|13734.2|13746.2|13734.2|13744|13732|2
1641838450000|2022-01-10 18:14:10|13746.5|13734.5|13744|13732|13746.5|13734.5|13744|13732|9
1641838460000|2022-01-10 18:14:20|13746.7|13734.7|13744.2|13732.2|13746.7|13734.7|13744.2|13732.2|10
1641838470000|2022-01-10 18:14:30|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|5
1641838480000|2022-01-10 18:14:40|13744.2|13732.2|13744|13732|13744.2|13732.2|13744|13732|4
1641838490000|2022-01-10 18:14:50|||||||||4
1641838500000|2022-01-10 18:15:00|13743.7|13731.7|13743.7|13731.7|13744|13732|13743.7|13731.7|3
1641838510000|2022-01-10 18:15:10|13742.7|13730.7|13743.7|13731.7|13743.7|13731.7|13741.7|13729.7|7
1641838520000|2022-01-10 18:15:20|13742.5|13730.5|13743.5|13731.5|13743.5|13731.5|13742.5|13730.5|2
1641838530000|2022-01-10 18:15:30|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|1
1641838540000|2022-01-10 18:15:40|13743.7|13731.7|13743|13731|13743.7|13731.7|13743|13731|13
1641838550000|2022-01-10 18:15:50|13742.7|13730.7|13743.7|13731.7|13743.7|13731.7|13742.7|13730.7|3
1641838570000|2022-01-10 18:16:10|13744|13732|13747.7|13735.7|13747.7|13735.7|13744|13732|5
1641838580000|2022-01-10 18:16:20|13749|13737|13755.2|13743.2|13756.2|13744.2|13747.7|13735.7|1
1641838590000|2022-01-10 18:16:30|13754|13742|13754|13742|13754|13742|13754|13742|4
1641838600000|2022-01-10 18:16:40|13753.7|13741.7|13754|13742|13754|13742|13752.7|13740.7|3
1641838610000|2022-01-10 18:16:50|13753.7|13741.7|13756.7|13744.7|13756.7|13744.7|13753.7|13741.7|24
1641838620000|2022-01-10 18:17:00|13758|13746|13756.7|13744.7|13758|13746|13756.7|13744.7|4
1641838630000|2022-01-10 18:17:10|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13756.2|13744.2|13
1641838640000|2022-01-10 18:17:20|13757.2|13745.2|13759.2|13747.2|13759.2|13747.2|13756.7|13744.7|12
1641838650000|2022-01-10 18:17:30|13759.5|13747.5|13759.2|13747.2|13759.5|13747.5|13759.2|13747.2|1
1641838660000|2022-01-10 18:17:40|13759.7|13747.7|13754.2|13742.2|13759.7|13747.7|13751.7|13739.7|28
1641838670000|2022-01-10 18:17:50|13754.7|13742.7|13754.2|13742.2|13754.7|13742.7|13754.2|13742.2|7
1641838680000|2022-01-10 18:18:00|13752|13740|13745|13733|13752|13740|13745|13733|8
1641838690000|2022-01-10 18:18:10|13745.7|13733.7|13745.7|13733.7|13746|13734|13745.7|13733.7|4
1641838700000|2022-01-10 18:18:20|13747|13735|13747.2|13735.2|13747.2|13735.2|13747|13735|6
1641838720000|2022-01-10 18:18:40|13745|13733|13745|13733|13745|13733|13745|13733|9
1641838730000|2022-01-10 18:18:50|||||||||2
1641838740000|2022-01-10 18:19:00|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|2
1641838750000|2022-01-10 18:19:10|13746.5|13734.5|13744.7|13732.7|13746.7|13734.7|13743.7|13731.7|13
1641838760000|2022-01-10 18:19:20|13743.7|13731.7|13743.7|13731.7|13745.7|13733.7|13743.5|13731.5|1
1641838770000|2022-01-10 18:19:30|13745.7|13733.7|13744.5|13732.5|13745.7|13733.7|13744.5|13732.5|23
1641838780000|2022-01-10 18:19:40|13743.5|13731.5|13745.5|13733.5|13745.5|13733.5|13743.5|13731.5|8
1641838790000|2022-01-10 18:19:50|13747.7|13735.7|13749.2|13737.2|13750.2|13738.2|13747.7|13735.7|7
1641838800000|2022-01-10 18:20:00|13750.2|13738.2|13749.2|13737.2|13750.2|13738.2|13749.2|13737.2|3
1641838810000|2022-01-10 18:20:10|13749|13737|13748.7|13736.7|13749|13737|13747.7|13735.7|7
1641838820000|2022-01-10 18:20:20|13749.7|13737.7|13748.7|13736.7|13749.7|13737.7|13748.7|13736.7|10
1641838830000|2022-01-10 18:20:30|13748.5|13736.5|13744|13732|13748.5|13736.5|13743.7|13731.7|6
1641838840000|2022-01-10 18:20:40|13742.7|13730.7|13742.5|13730.5|13742.7|13730.7|13740.2|13728.2|19
1641838860000|2022-01-10 18:21:00|13741.2|13729.2|13742.2|13730.2|13742.2|13730.2|13740.2|13728.2|5
1641838870000|2022-01-10 18:21:10|13742.3|13730.3|13742|13730|13742.3|13730.3|13740|13728|22
1641838880000|2022-01-10 18:21:20|13742.3|13730.3|13742|13730|13743.5|13731.5|13742|13730|5
1641838890000|2022-01-10 18:21:30|13741|13729|13741|13729|13741|13729|13741|13729|0
1641838900000|2022-01-10 18:21:40|13740.8|13728.8|13740.8|13728.8|13741|13729|13739.8|13727.8|6
1641838910000|2022-01-10 18:21:50|13739.8|13727.8|13739.5|13727.5|13739.8|13727.8|13739.5|13727.5|1
1641838920000|2022-01-10 18:22:00|13737.3|13725.3|13737.3|13725.3|13737.3|13725.3|13737.3|13725.3|4
1641838930000|2022-01-10 18:22:10|13737|13725|13737.3|13725.3|13737.3|13725.3|13737|13725|2
1641838940000|2022-01-10 18:22:20|13739.5|13727.5|13739.5|13727.5|13739.5|13727.5|13739.5|13727.5|12
1641838950000|2022-01-10 18:22:30|13739.8|13727.8|13740|13728|13740|13728|13739.8|13727.8|3
1641838960000|2022-01-10 18:22:40|13742.3|13730.3|13741.5|13729.5|13742.5|13730.5|13741.3|13729.3|18
1641838970000|2022-01-10 18:22:50|13742.8|13730.8|13740.5|13728.5|13742.8|13730.8|13740.5|13728.5|4
1641838980000|2022-01-10 18:23:00|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|0
1641838990000|2022-01-10 18:23:10|13740|13728|13740|13728|13740|13728|13738|13726|10
1641839000000|2022-01-10 18:23:20|13738|13726|13742|13730|13742|13730|13738|13726|12
1641839010000|2022-01-10 18:23:30|13743.3|13731.3|13743.3|13731.3|13743.5|13731.5|13743.3|13731.3|0
1641839020000|2022-01-10 18:23:40|13743.8|13731.8|13743.3|13731.3|13743.8|13731.8|13743.3|13731.3|4
1641839040000|2022-01-10 18:24:00|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|3
1641839050000|2022-01-10 18:24:10|||||||||3
1641839060000|2022-01-10 18:24:20|13740.5|13728.5|13740.8|13728.8|13740.8|13728.8|13740.5|13728.5|1
1641839080000|2022-01-10 18:24:40|13740.5|13728.5|13743|13731|13743|13731|13740.5|13728.5|11
1641839090000|2022-01-10 18:24:50|||||||||2
1641839100000|2022-01-10 18:25:00|13744.3|13732.3|13742.3|13730.3|13745.5|13733.5|13742|13730|9
1641839110000|2022-01-10 18:25:10|13741|13729|13745.5|13733.5|13745.5|13733.5|13741|13729|16
1641839120000|2022-01-10 18:25:20|13745.3|13733.3|13745.5|13733.5|13745.5|13733.5|13745.3|13733.3|3
1641839130000|2022-01-10 18:25:30|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1641839140000|2022-01-10 18:25:40|||||||||3
1641839150000|2022-01-10 18:25:50|13744.3|13732.3|13744.3|13732.3|13744.3|13732.3|13744.3|13732.3|7
1641839160000|2022-01-10 18:26:00|13745.3|13733.3|13743.5|13731.5|13745.5|13733.5|13743.5|13731.5|4
1641839170000|2022-01-10 18:26:10|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|2
1641839180000|2022-01-10 18:26:20|13745.5|13733.5|13743.5|13731.5|13745.5|13733.5|13743.5|13731.5|7
1641839190000|2022-01-10 18:26:30|||||||||2
1641839200000|2022-01-10 18:26:40|13745.5|13733.5|13747|13735|13747|13735|13745.5|13733.5|5
1641839210000|2022-01-10 18:26:50|13748|13736|13745.8|13733.8|13748.5|13736.5|13745.8|13733.8|15
1641839220000|2022-01-10 18:27:00|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|4
1641839230000|2022-01-10 18:27:10|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|2
1641839240000|2022-01-10 18:27:20|13745.3|13733.3|13740.5|13728.5|13745.3|13733.3|13740.5|13728.5|10
1641839250000|2022-01-10 18:27:30|13742.5|13730.5|13741|13729|13742.5|13730.5|13740.8|13728.8|5
1641839260000|2022-01-10 18:27:40|||||||||4
1641839270000|2022-01-10 18:27:50|13740.5|13728.5|13739.5|13727.5|13740.8|13728.8|13738.3|13726.3|3
1641839280000|2022-01-10 18:28:00|13740.8|13728.8|13738.3|13726.3|13740.8|13728.8|13738.3|13726.3|0
1641839290000|2022-01-10 18:28:10|||||||||3
1641839300000|2022-01-10 18:28:20|13738|13726|13738|13726|13738|13726|13738|13726|2
1641839310000|2022-01-10 18:28:30|13737|13725|13736.3|13724.3|13737|13725|13736|13724|13
1641839320000|2022-01-10 18:28:40|13736|13724|13736.3|13724.3|13736.3|13724.3|13736|13724|2
1641839330000|2022-01-10 18:28:50|13736|13724|13736.3|13724.3|13736.5|13724.5|13736|13724|2
1641839340000|2022-01-10 18:29:00|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|2
1641839350000|2022-01-10 18:29:10|13737.5|13725.5|13739|13727|13739|13727|13736.5|13724.5|4
1641839360000|2022-01-10 18:29:20|13740|13728|13736.3|13724.3|13740|13728|13736.3|13724.3|6
1641839370000|2022-01-10 18:29:30|||||||||10
1641839380000|2022-01-10 18:29:40|||||||||2
1641839390000|2022-01-10 18:29:50|13736|13724|13736|13724|13736|13724|13736|13724|5
1641839400000|2022-01-10 18:30:00|13736.3|13724.3|13739.5|13727.5|13739.5|13727.5|13736|13724|19
1641839410000|2022-01-10 18:30:10|13740.5|13728.5|13740.5|13728.5|13740.5|13728.5|13740.5|13728.5|3
1641839420000|2022-01-10 18:30:20|13738.3|13726.3|13739|13727|13739|13727|13738.3|13726.3|9
1641839430000|2022-01-10 18:30:30|13739.3|13727.3|13738|13726|13739.3|13727.3|13735.5|13723.5|4
1641839440000|2022-01-10 18:30:40|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|13737.5|13725.5|1
1641839450000|2022-01-10 18:30:50|13737.5|13725.5|13738|13726|13738|13726|13735.5|13723.5|4
1641839460000|2022-01-10 18:31:00|13740.3|13728.3|13740.5|13728.5|13740.5|13728.5|13739.3|13727.3|1
1641839470000|2022-01-10 18:31:10|13741.5|13729.5|13744.3|13732.3|13745.5|13733.5|13741.5|13729.5|10
1641839480000|2022-01-10 18:31:20|13744.1|13732.1|13745.3|13733.3|13745.3|13733.3|13744.1|13732.1|3
1641839490000|2022-01-10 18:31:30|13744.3|13732.3|13745.1|13733.1|13745.1|13733.1|13744.1|13732.1|9
1641839500000|2022-01-10 18:31:40|13743.8|13731.8|13740.3|13728.3|13743.8|13731.8|13740.3|13728.3|32
1641839510000|2022-01-10 18:31:50|13740.1|13728.1|13736.3|13724.3|13740.1|13728.1|13736.1|13724.1|25
1641839520000|2022-01-10 18:32:00|13736.1|13724.1|13737.6|13725.6|13737.6|13725.6|13735.8|13723.8|24
1641839530000|2022-01-10 18:32:10|13736.6|13724.6|13738.6|13726.6|13738.6|13726.6|13736.6|13724.6|5
1641839540000|2022-01-10 18:32:20|13739.6|13727.6|13738.3|13726.3|13739.6|13727.6|13738.3|13726.3|8
1641839550000|2022-01-10 18:32:30|13738.1|13726.1|13738.3|13726.3|13738.3|13726.3|13738.1|13726.1|1
1641839560000|2022-01-10 18:32:40|13737.3|13725.3|13737.3|13725.3|13737.3|13725.3|13736.3|13724.3|2
1641839570000|2022-01-10 18:32:50|||||||||2
1641839580000|2022-01-10 18:33:00|13738.3|13726.3|13737.3|13725.3|13738.3|13726.3|13737.3|13725.3|3
1641839590000|2022-01-10 18:33:10|13737.1|13725.1|13738.3|13726.3|13738.3|13726.3|13737.1|13725.1|2
1641839600000|2022-01-10 18:33:20|13738.1|13726.1|13737.3|13725.3|13738.6|13726.6|13737.3|13725.3|1
1641839610000|2022-01-10 18:33:30|13737.1|13725.1|13736.1|13724.1|13737.3|13725.3|13736.1|13724.1|3
1641839620000|2022-01-10 18:33:40|13738.3|13726.3|13737.1|13725.1|13738.3|13726.3|13737.1|13725.1|14
1641839630000|2022-01-10 18:33:50|13738.1|13726.1|13737.1|13725.1|13738.1|13726.1|13737.1|13725.1|8
1641839640000|2022-01-10 18:34:00|13738.1|13726.1|13740.6|13728.6|13740.6|13728.6|13738.1|13726.1|4
1641839650000|2022-01-10 18:34:10|13738.1|13726.1|13736.1|13724.1|13738.1|13726.1|13736.1|13724.1|12
1641839660000|2022-01-10 18:34:20|||||||||6
1641839670000|2022-01-10 18:34:30|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|7
1641839680000|2022-01-10 18:34:40|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|7
1641839690000|2022-01-10 18:34:50|13738.1|13726.1|13738.6|13726.6|13739.3|13727.3|13738.1|13726.1|14
1641839700000|2022-01-10 18:35:00|13738.3|13726.3|13736.1|13724.1|13738.3|13726.3|13736.1|13724.1|2
1641839710000|2022-01-10 18:35:10|13737.1|13725.1|13736.1|13724.1|13737.1|13725.1|13736.1|13724.1|0
1641839720000|2022-01-10 18:35:20|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|7
1641839730000|2022-01-10 18:35:30|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|6
1641839740000|2022-01-10 18:35:40|13735.3|13723.3|13736.8|13724.8|13736.8|13724.8|13735.3|13723.3|3
1641839750000|2022-01-10 18:35:50|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|1
1641839760000|2022-01-10 18:36:00|13737.8|13725.8|13736.1|13724.1|13739.3|13727.3|13736.1|13724.1|6
1641839770000|2022-01-10 18:36:10|||||||||6
1641839780000|2022-01-10 18:36:20|13735.1|13723.1|13732.1|13720.1|13736.6|13724.6|13732.1|13720.1|29
1641839790000|2022-01-10 18:36:30|13732.3|13720.3|13732.1|13720.1|13732.3|13720.3|13732.1|13720.1|2
1641839800000|2022-01-10 18:36:40|13731.8|13719.8|13732.1|13720.1|13732.1|13720.1|13731.8|13719.8|31
1641839810000|2022-01-10 18:36:50|||||||||10
1641839820000|2022-01-10 18:37:00|13732.3|13720.3|13734.6|13722.6|13734.6|13722.6|13732.3|13720.3|12
1641839830000|2022-01-10 18:37:10|13733.3|13721.3|13734.1|13722.1|13734.3|13722.3|13732.3|13720.3|14
1641839840000|2022-01-10 18:37:20|13734.3|13722.3|13733.3|13721.3|13734.3|13722.3|13732.3|13720.3|13
1641839850000|2022-01-10 18:37:30|13732.3|13720.3|13729.8|13717.8|13732.3|13720.3|13729.8|13717.8|3
1641839860000|2022-01-10 18:37:40|13730.8|13718.8|13733.1|13721.1|13733.1|13721.1|13730.8|13718.8|8
1641839870000|2022-01-10 18:37:50|13734.1|13722.1|13732.3|13720.3|13735.6|13723.6|13732.1|13720.1|18
1641839880000|2022-01-10 18:38:00|13732.1|13720.1|13730.3|13718.3|13732.1|13720.1|13729.1|13717.1|13
1641839890000|2022-01-10 18:38:10|13730.6|13718.6|13726.3|13714.3|13730.6|13718.6|13726.1|13714.1|27
1641839900000|2022-01-10 18:38:20|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|4
1641839910000|2022-01-10 18:38:30|13725.8|13713.8|13725.6|13713.6|13725.8|13713.8|13724.1|13712.1|8
1641839920000|2022-01-10 18:38:40|||||||||1
1641839930000|2022-01-10 18:38:50|13725.8|13713.8|13725.6|13713.6|13725.8|13713.8|13725.6|13713.6|17
1641839950000|2022-01-10 18:39:10|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|0
1641839960000|2022-01-10 18:39:20|||||||||2
1641839970000|2022-01-10 18:39:30|13725.1|13713.1|13725.3|13713.3|13725.6|13713.6|13724.1|13712.1|6
1641839980000|2022-01-10 18:39:40|||||||||4
1641839990000|2022-01-10 18:39:50|13725.1|13713.1|13727.6|13715.6|13727.6|13715.6|13725.1|13713.1|8
1641840000000|2022-01-10 18:40:00|13728.6|13716.6|13727.3|13715.3|13730.1|13718.1|13727.3|13715.3|25
1641840010000|2022-01-10 18:40:10|13727.1|13715.1|13726.1|13714.1|13727.6|13715.6|13724.8|13712.8|8
1641840020000|2022-01-10 18:40:20|13727.1|13715.1|13726.1|13714.1|13727.6|13715.6|13726.1|13714.1|7
1641840030000|2022-01-10 18:40:30|13727.1|13715.1|13724.8|13712.8|13727.6|13715.6|13723.6|13711.6|4
1641840040000|2022-01-10 18:40:40|13725.1|13713.1|13725.8|13713.8|13727.1|13715.1|13724.8|13712.8|21
1641840050000|2022-01-10 18:40:50|13727.1|13715.1|13720.6|13708.6|13727.1|13715.1|13720.6|13708.6|18
1641840060000|2022-01-10 18:41:00|13720.3|13708.3|13725.3|13713.3|13725.3|13713.3|13720.3|13708.3|33
1641840070000|2022-01-10 18:41:10|13724.3|13712.3|13728.1|13716.1|13728.1|13716.1|13724.3|13712.3|4
1641840080000|2022-01-10 18:41:20|13726.8|13714.8|13725.8|13713.8|13726.8|13714.8|13725.8|13713.8|15
1641840090000|2022-01-10 18:41:30|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|10
1641840110000|2022-01-10 18:41:50|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|2
1641840120000|2022-01-10 18:42:00|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.3|13713.3|12
1641840130000|2022-01-10 18:42:10|13724.3|13712.3|13724.6|13712.6|13725.6|13713.6|13723.3|13711.3|4
1641840140000|2022-01-10 18:42:20|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13723.4|13711.4|7
1641840150000|2022-01-10 18:42:30|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13723.1|13711.1|2
1641840160000|2022-01-10 18:42:40|13725.6|13713.6|13724.4|13712.4|13725.6|13713.6|13724.4|13712.4|6
1641840170000|2022-01-10 18:42:50|13725.4|13713.4|13725.4|13713.4|13725.6|13713.6|13724.4|13712.4|2
1641840180000|2022-01-10 18:43:00|13725.6|13713.6|13725.4|13713.4|13725.6|13713.6|13724.4|13712.4|13
1641840190000|2022-01-10 18:43:10|13727.1|13715.1|13724.6|13712.6|13727.1|13715.1|13724.6|13712.6|7
1641840200000|2022-01-10 18:43:20|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13724.6|13712.6|6
1641840210000|2022-01-10 18:43:30|13725.9|13713.9|13723.6|13711.6|13726.1|13714.1|13723.6|13711.6|16
1641840230000|2022-01-10 18:43:50|13723.4|13711.4|13725.6|13713.6|13725.6|13713.6|13723.4|13711.4|8
1641840240000|2022-01-10 18:44:00|13725.9|13713.9|13726.1|13714.1|13726.1|13714.1|13725.9|13713.9|2
1641840260000|2022-01-10 18:44:20|||||||||10
1641840270000|2022-01-10 18:44:30|13728.6|13716.6|13731.1|13719.1|13731.1|13719.1|13728.6|13716.6|9
1641840280000|2022-01-10 18:44:40|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|7
1641840290000|2022-01-10 18:44:50|13729.9|13717.9|13728.4|13716.4|13729.9|13717.9|13728.4|13716.4|10
1641840300000|2022-01-10 18:45:00|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|5
1641840310000|2022-01-10 18:45:10|13725.9|13713.9|13726.1|13714.1|13726.1|13714.1|13725.9|13713.9|7
1641840320000|2022-01-10 18:45:20|13725.9|13713.9|13726.1|13714.1|13727.1|13715.1|13725.9|13713.9|14
1641840330000|2022-01-10 18:45:30|13726.6|13714.6|13720.1|13708.1|13726.6|13714.6|13720.1|13708.1|67
1641840340000|2022-01-10 18:45:40|||||||||6
1641840350000|2022-01-10 18:45:50|||||||||9
1641840360000|2022-01-10 18:46:00|13721.9|13709.9|13720.9|13708.9|13721.9|13709.9|13719.6|13707.6|13
1641840370000|2022-01-10 18:46:10|13721.9|13709.9|13716.6|13704.6|13721.9|13709.9|13716.6|13704.6|18
1641840380000|2022-01-10 18:46:20|13719.1|13707.1|13718.1|13706.1|13719.1|13707.1|13716.9|13704.9|18
1641840390000|2022-01-10 18:46:30|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|7
1641840400000|2022-01-10 18:46:40|13716.1|13704.1|13714.1|13702.1|13716.1|13704.1|13714.1|13702.1|45
1641840410000|2022-01-10 18:46:50|13713.9|13701.9|13711.1|13699.1|13713.9|13701.9|13711.1|13699.1|28
1641840420000|2022-01-10 18:47:00|13713.4|13701.4|13713.4|13701.4|13713.6|13701.6|13713.1|13701.1|4
1641840430000|2022-01-10 18:47:10|13713.1|13701.1|13715.6|13703.6|13715.6|13703.6|13713.1|13701.1|7
1641840440000|2022-01-10 18:47:20|13718.1|13706.1|13718.4|13706.4|13718.6|13706.6|13717.9|13705.9|15
1641840450000|2022-01-10 18:47:30|||||||||1
1641840460000|2022-01-10 18:47:40|13718.6|13706.6|13718.6|13706.6|13718.6|13706.6|13718.6|13706.6|1
1641840470000|2022-01-10 18:47:50|13720.9|13708.9|13721.1|13709.1|13721.1|13709.1|13718.6|13706.6|32
1641840480000|2022-01-10 18:48:00|13720.1|13708.1|13721.6|13709.6|13721.6|13709.6|13719.1|13707.1|13
1641840490000|2022-01-10 18:48:10|13722.9|13710.9|13724.1|13712.1|13724.1|13712.1|13721.6|13709.6|6
1641840500000|2022-01-10 18:48:20|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|6
1641840510000|2022-01-10 18:48:30|13726.6|13714.6|13728.1|13716.1|13728.4|13716.4|13726.6|13714.6|5
1641840520000|2022-01-10 18:48:40|13726.9|13714.9|13724.1|13712.1|13726.9|13714.9|13724.1|13712.1|14
1641840530000|2022-01-10 18:48:50|13723.9|13711.9|13724.1|13712.1|13724.1|13712.1|13723.9|13711.9|5
1641840540000|2022-01-10 18:49:00|13723.9|13711.9|13724.1|13712.1|13724.1|13712.1|13723.9|13711.9|8
1641840550000|2022-01-10 18:49:10|13723.9|13711.9|13724.1|13712.1|13724.1|13712.1|13721.6|13709.6|0
1641840560000|2022-01-10 18:49:20|13722.9|13710.9|13726.1|13714.1|13726.1|13714.1|13722.9|13710.9|25
1641840570000|2022-01-10 18:49:30|13725.6|13713.6|13724.9|13712.9|13726.4|13714.4|13724.9|13712.9|8
1641840580000|2022-01-10 18:49:40|13721.6|13709.6|13717.4|13705.4|13721.6|13709.6|13717.4|13705.4|13
1641840590000|2022-01-10 18:49:50|13718.4|13706.4|13718.4|13706.4|13718.6|13706.6|13718.4|13706.4|19
1641840600000|2022-01-10 18:50:00|13718.1|13706.1|13711.1|13699.1|13718.1|13706.1|13711.1|13699.1|14
1641840610000|2022-01-10 18:50:10|13712.4|13700.4|13711.1|13699.1|13712.4|13700.4|13711.1|13699.1|3
1641840620000|2022-01-10 18:50:20|13713.6|13701.6|13715.6|13703.6|13715.6|13703.6|13712.4|13700.4|22
1641840630000|2022-01-10 18:50:30|13715.4|13703.4|13714.4|13702.4|13715.6|13703.6|13714.4|13702.4|9
1641840640000|2022-01-10 18:50:40|13715.4|13703.4|13715.6|13703.6|13715.6|13703.6|13715.4|13703.4|6
1641840650000|2022-01-10 18:50:50|13715.4|13703.4|13720.1|13708.1|13720.1|13708.1|13715.1|13703.1|37
1641840660000|2022-01-10 18:51:00|13718.9|13706.9|13715.1|13703.1|13719.1|13707.1|13715.1|13703.1|16
1641840670000|2022-01-10 18:51:10|13716.4|13704.4|13715.1|13703.1|13716.4|13704.4|13715.1|13703.1|3
1641840680000|2022-01-10 18:51:20|||||||||8
1641840690000|2022-01-10 18:51:30|13710.4|13698.4|13713.4|13701.4|13713.4|13701.4|13710.1|13698.1|21
1641840700000|2022-01-10 18:51:40|13714.7|13702.7|13713.4|13701.4|13714.7|13702.7|13713.4|13701.4|2
1641840710000|2022-01-10 18:51:50|13714.7|13702.7|13713.2|13701.2|13714.7|13702.7|13711.7|13699.7|35
1641840720000|2022-01-10 18:52:00|13711.2|13699.2|13711.2|13699.2|13711.2|13699.2|13710.9|13698.9|75
1641840730000|2022-01-10 18:52:10|13708.9|13696.9|13706.4|13694.4|13711.2|13699.2|13706.4|13694.4|33
1641840740000|2022-01-10 18:52:20|13706.7|13694.7|13704.7|13692.7|13706.7|13694.7|13704.7|13692.7|56
1641840750000|2022-01-10 18:52:30|13703.7|13691.7|13702.7|13690.7|13704.9|13692.9|13702.7|13690.7|33
1641840760000|2022-01-10 18:52:40|13702.9|13690.9|13702.7|13690.7|13702.9|13690.9|13702.7|13690.7|29
1641840770000|2022-01-10 18:52:50|||||||||7
1641840780000|2022-01-10 18:53:00|||||||||32
1641840790000|2022-01-10 18:53:10|13701.7|13689.7|13702.4|13690.4|13703.7|13691.7|13701.4|13689.4|37
1641840800000|2022-01-10 18:53:20|13702.2|13690.2|13702.4|13690.4|13702.7|13690.7|13701.2|13689.2|7
1641840810000|2022-01-10 18:53:30|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|11
1641840820000|2022-01-10 18:53:40|13704.7|13692.7|13702.7|13690.7|13704.7|13692.7|13701.4|13689.4|37
1641840830000|2022-01-10 18:53:50|13705.2|13693.2|13704.9|13692.9|13705.2|13693.2|13704.9|13692.9|18
1641840840000|2022-01-10 18:54:00|13702.4|13690.4|13705.4|13693.4|13705.4|13693.4|13701.4|13689.4|155
1641840850000|2022-01-10 18:54:10|13705.7|13693.7|13703.7|13691.7|13705.7|13693.7|13702.7|13690.7|65
1641840860000|2022-01-10 18:54:20|||||||||31
1641840870000|2022-01-10 18:54:30|13705.9|13693.9|13705.7|13693.7|13705.9|13693.9|13705.7|13693.7|32
1641840880000|2022-01-10 18:54:40|13705.9|13693.9|13705.7|13693.7|13705.9|13693.9|13704.7|13692.7|10
1641840890000|2022-01-10 18:54:50|13706.2|13694.2|13705.7|13693.7|13707.9|13695.9|13705.4|13693.4|29
1641840900000|2022-01-10 18:55:00|13705.4|13693.4|13705.4|13693.4|13705.7|13693.7|13705.4|13693.4|20
1641840910000|2022-01-10 18:55:10|13705.7|13693.7|13707.7|13695.7|13708.7|13696.7|13705.7|13693.7|12
1641840920000|2022-01-10 18:55:20|13705.2|13693.2|13705.2|13693.2|13706.2|13694.2|13704.9|13692.9|17
1641840930000|2022-01-10 18:55:30|13704.9|13692.9|13702.7|13690.7|13704.9|13692.9|13702.7|13690.7|17
1641840940000|2022-01-10 18:55:40|13702.4|13690.4|13702.2|13690.2|13702.4|13690.4|13701.2|13689.2|30
1641840950000|2022-01-10 18:55:50|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|29
1641840960000|2022-01-10 18:56:00|13700.7|13688.7|13699.2|13687.2|13700.7|13688.7|13699.2|13687.2|22
1641840970000|2022-01-10 18:56:10|||||||||6
1641840980000|2022-01-10 18:56:20|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.2|13687.2|26
1641840990000|2022-01-10 18:56:30|13699.2|13687.2|13702.2|13690.2|13702.2|13690.2|13699.2|13687.2|18
1641841000000|2022-01-10 18:56:40|||||||||3
1641841010000|2022-01-10 18:56:50|13704.2|13692.2|13706.2|13694.2|13706.4|13694.4|13704.2|13692.2|49
1641841020000|2022-01-10 18:57:00|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|23
1641841030000|2022-01-10 18:57:10|13707.7|13695.7|13708.2|13696.2|13708.7|13696.7|13707.7|13695.7|40
1641841040000|2022-01-10 18:57:20|13707.2|13695.2|13706.2|13694.2|13708.2|13696.2|13706.2|13694.2|18
1641841050000|2022-01-10 18:57:30|13707.2|13695.2|13706.2|13694.2|13708.4|13696.4|13706.2|13694.2|15
1641841060000|2022-01-10 18:57:40|13707.2|13695.2|13708.2|13696.2|13708.7|13696.7|13705.7|13693.7|22
1641841070000|2022-01-10 18:57:50|13707.9|13695.9|13705.7|13693.7|13707.9|13695.9|13705.7|13693.7|47
1641841080000|2022-01-10 18:58:00|13707.7|13695.7|13708.2|13696.2|13709.4|13697.4|13705.7|13693.7|31
1641841090000|2022-01-10 18:58:10|13707.9|13695.9|13705.7|13693.7|13707.9|13695.9|13705.7|13693.7|18
1641841100000|2022-01-10 18:58:20|13705.4|13693.4|13708.9|13696.9|13710.2|13698.2|13705.4|13693.4|67
1641841110000|2022-01-10 18:58:30|13709.9|13697.9|13712.2|13700.2|13712.4|13700.4|13708.9|13696.9|40
1641841120000|2022-01-10 18:58:40|13711.2|13699.2|13709.7|13697.7|13712.4|13700.4|13709.7|13697.7|43
1641841130000|2022-01-10 18:58:50|13709.4|13697.4|13709.2|13697.2|13709.4|13697.4|13709.2|13697.2|24
1641841140000|2022-01-10 18:59:00|13711.2|13699.2|13715.7|13703.7|13716.9|13704.9|13709.2|13697.2|63
1641841150000|2022-01-10 18:59:10|13714.7|13702.7|13729.9|13717.9|13729.9|13717.9|13713.4|13701.4|150
1641841160000|2022-01-10 18:59:20|13729.7|13717.7|13726.7|13714.7|13730.7|13718.7|13724.2|13712.2|116
1641841170000|2022-01-10 18:59:30|13724.2|13712.2|13714.7|13702.7|13724.2|13712.2|13714.2|13702.2|345
1641841180000|2022-01-10 18:59:40|13714.4|13702.4|13714.2|13702.2|13716.7|13704.7|13711.7|13699.7|299
1641841190000|2022-01-10 18:59:50|13713.9|13701.9|13713.2|13701.2|13714.7|13702.7|13713.2|13701.2|163
1641841200000|2022-01-10 19:00:00|13712.2|13700.2|13713.7|13701.7|13716.4|13704.4|13712.2|13700.2|64
1641841210000|2022-01-10 19:00:10|13712.7|13700.7|13711.7|13699.7|13713.9|13701.9|13711.4|13699.4|46
1641841220000|2022-01-10 19:00:20|13713.7|13701.7|13711.2|13699.2|13713.7|13701.7|13711.2|13699.2|34
1641841230000|2022-01-10 19:00:30|13712.2|13700.2|13713.7|13701.7|13713.7|13701.7|13711.2|13699.2|2
1641841240000|2022-01-10 19:00:40|13711.7|13699.7|13714.9|13702.9|13714.9|13702.9|13711.2|13699.2|53
1641841250000|2022-01-10 19:00:50|13716.2|13704.2|13714.2|13702.2|13716.4|13704.4|13714.2|13702.2|17
1641841260000|2022-01-10 19:01:00|13715.7|13703.7|13712.2|13700.2|13715.7|13703.7|13712.2|13700.2|35
1641841270000|2022-01-10 19:01:10|13711.2|13699.2|13712.7|13700.7|13712.7|13700.7|13711.2|13699.2|23
1641841280000|2022-01-10 19:01:20|13712.2|13700.2|13710.7|13698.7|13712.2|13700.2|13710.2|13698.2|13
1641841290000|2022-01-10 19:01:30|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|2
1641841300000|2022-01-10 19:01:40|||||||||7
1641841310000|2022-01-10 19:01:50|13711.7|13699.7|13711.2|13699.2|13711.7|13699.7|13711.2|13699.2|8
1641841320000|2022-01-10 19:02:00|13712.2|13700.2|13710.2|13698.2|13712.2|13700.2|13710.2|13698.2|3
1641841330000|2022-01-10 19:02:10|13711.5|13699.5|13709|13697|13711.5|13699.5|13707.7|13695.7|31
1641841340000|2022-01-10 19:02:20|||||||||6
1641841350000|2022-01-10 19:02:30|13709.2|13697.2|13709|13697|13709.2|13697.2|13709|13697|23
1641841360000|2022-01-10 19:02:40|13708.7|13696.7|13707.7|13695.7|13709|13697|13707.7|13695.7|6
1641841370000|2022-01-10 19:02:50|||||||||4
1641841380000|2022-01-10 19:03:00|13708.7|13696.7|13708.2|13696.2|13709.7|13697.7|13707.2|13695.2|14
1641841390000|2022-01-10 19:03:10|13708.5|13696.5|13708.7|13696.7|13709.7|13697.7|13708.5|13696.5|9
1641841400000|2022-01-10 19:03:20|13708.5|13696.5|13709.2|13697.2|13709.2|13697.2|13708.5|13696.5|18
1641841410000|2022-01-10 19:03:30|13708.5|13696.5|13705.2|13693.2|13709.5|13697.5|13705.2|13693.2|32
1641841420000|2022-01-10 19:03:40|||||||||13
1641841430000|2022-01-10 19:03:50|13706.2|13694.2|13705.2|13693.2|13707.2|13695.2|13705.2|13693.2|25
1641841440000|2022-01-10 19:04:00|13707.2|13695.2|13706.5|13694.5|13707.2|13695.2|13705.2|13693.2|17
1641841450000|2022-01-10 19:04:10|13705.2|13693.2|13705.2|13693.2|13707.2|13695.2|13705.2|13693.2|15
1641841460000|2022-01-10 19:04:20|13706.2|13694.2|13706.2|13694.2|13706.2|13694.2|13706.2|13694.2|2
1641841470000|2022-01-10 19:04:30|13705.2|13693.2|13705.2|13693.2|13705.2|13693.2|13705.2|13693.2|10
1641841480000|2022-01-10 19:04:40|||||||||7
1641841490000|2022-01-10 19:04:50|||||||||17
1641911400000|2022-01-11 14:30:00|13729.6|13717.6|13740|13728|13745.1|13733.1|13728|13716|96
1641911410000|2022-01-11 14:30:10|13739.7|13727.7|13735.3|13723.3|13743.5|13731.5|13734.3|13722.3|61
1641911420000|2022-01-11 14:30:20|13734|13722|13738.9|13726.9|13742|13730|13734|13722|84
1641911430000|2022-01-11 14:30:30|13741.2|13729.2|13740.9|13728.9|13741.2|13729.2|13739.9|13727.9|26
1641911440000|2022-01-11 14:30:40|13739.9|13727.9|13746.8|13734.8|13752.3|13740.3|13738.9|13726.9|44
1641911450000|2022-01-11 14:30:50|13747.8|13735.8|13746.8|13734.8|13749|13737|13746.8|13734.8|59
1641911460000|2022-01-11 14:31:00|13744.8|13732.8|13748.2|13736.2|13748.2|13736.2|13739.8|13727.8|107
1641911470000|2022-01-11 14:31:10|13748|13736|13755.4|13743.4|13755.4|13743.4|13748|13736|30
1641911480000|2022-01-11 14:31:20|13756.4|13744.4|13754.6|13742.6|13758.6|13746.6|13753.6|13741.6|115
1641911490000|2022-01-11 14:31:30|13751.8|13739.8|13743.8|13731.8|13751.8|13739.8|13743.8|13731.8|116
1641911500000|2022-01-11 14:31:40|13742.8|13730.8|13743.5|13731.5|13743.8|13731.8|13740|13728|80
1641911510000|2022-01-11 14:31:50|13744.5|13732.5|13743|13731|13745.9|13733.9|13743|13731|97
1641911520000|2022-01-11 14:32:00|13744|13732|13742.8|13730.8|13745.5|13733.5|13736.3|13724.3|68
1641911530000|2022-01-11 14:32:10|13744.3|13732.3|13754.3|13742.3|13758.1|13746.1|13744.3|13732.3|57
1641911540000|2022-01-11 14:32:20|13758.1|13746.1|13766.3|13754.3|13773.1|13761.1|13756.8|13744.8|25
1641911550000|2022-01-11 14:32:30|13767.3|13755.3|13772|13760|13773|13761|13767|13755|72
1641911560000|2022-01-11 14:32:40|13773.5|13761.5|13774.5|13762.5|13775.8|13763.8|13772|13760|33
1641911570000|2022-01-11 14:32:50|13773.3|13761.3|13766.3|13754.3|13775.5|13763.5|13765.1|13753.1|48
1641911580000|2022-01-11 14:33:00|13767|13755|13773|13761|13774.2|13762.2|13766.7|13754.7|59
1641911590000|2022-01-11 14:33:10|13772|13760|13769.8|13757.8|13775.2|13763.2|13769.5|13757.5|48
1641911600000|2022-01-11 14:33:20|13769.5|13757.5|13765.8|13753.8|13769.8|13757.8|13764.8|13752.8|25
1641911610000|2022-01-11 14:33:30|13766|13754|13764.5|13752.5|13766|13754|13762.6|13750.6|31
1641911620000|2022-01-11 14:33:40|13766.5|13754.5|13758.3|13746.3|13766.5|13754.5|13758.3|13746.3|41
1641911630000|2022-01-11 14:33:50|13756|13744|13751.8|13739.8|13756|13744|13750.8|13738.8|7
1641911640000|2022-01-11 14:34:00|13753|13741|13750.8|13738.8|13753|13741|13750.8|13738.8|14
1641911650000|2022-01-11 14:34:10|13751.8|13739.8|13757.5|13745.5|13760.2|13748.2|13751.8|13739.8|25
1641911660000|2022-01-11 14:34:20|13759|13747|13751.5|13739.5|13759|13747|13751.5|13739.5|13
1641911670000|2022-01-11 14:34:30|13752.5|13740.5|13753.5|13741.5|13754|13742|13751.5|13739.5|14
1641911680000|2022-01-11 14:34:40|13753.7|13741.7|13758.7|13746.7|13759.3|13747.3|13753.7|13741.7|16
1641911690000|2022-01-11 14:34:50|13757.7|13745.7|13756.5|13744.5|13760.2|13748.2|13756.2|13744.2|10
1641911700000|2022-01-11 14:35:00|13756.2|13744.2|13752.7|13740.7|13756.5|13744.5|13752.7|13740.7|19
1641911710000|2022-01-11 14:35:10|13751.8|13739.8|13751.8|13739.8|13754|13742|13750.8|13738.8|10
1641911720000|2022-01-11 14:35:20|13752.7|13740.7|13757.7|13745.7|13758.7|13746.7|13751.8|13739.8|14
1641911730000|2022-01-11 14:35:30|13756.2|13744.2|13755.2|13743.2|13756.5|13744.5|13753.7|13741.7|16
1641911740000|2022-01-11 14:35:40|13752.7|13740.7|13749|13737|13754|13742|13746.5|13734.5|24
1641911750000|2022-01-11 14:35:50|13747.5|13735.5|13754.7|13742.7|13755|13743|13747.5|13735.5|10
1641911760000|2022-01-11 14:36:00|13753.7|13741.7|13750.5|13738.5|13757.7|13745.7|13750.5|13738.5|38
1641911770000|2022-01-11 14:36:10|13751.5|13739.5|13754.3|13742.3|13754.3|13742.3|13750.5|13738.5|3
1641911780000|2022-01-11 14:36:20|13755.2|13743.2|13756.8|13744.8|13758.3|13746.3|13755.2|13743.2|4
1641911790000|2022-01-11 14:36:30|13756|13744|13754.1|13742.1|13756|13744|13754.1|13742.1|53
1641911800000|2022-01-11 14:36:40|13753.5|13741.5|13753.8|13741.8|13755.1|13743.1|13753.5|13741.5|23
1641911810000|2022-01-11 14:36:50|13754.8|13742.8|13757.6|13745.6|13759.1|13747.1|13754.8|13742.8|9
1641911820000|2022-01-11 14:37:00|13758.6|13746.6|13760.1|13748.1|13763.8|13751.8|13758.6|13746.6|13
1641911830000|2022-01-11 14:37:10|13759.8|13747.8|13761.1|13749.1|13763.3|13751.3|13759.5|13747.5|8
1641911840000|2022-01-11 14:37:20|13760.8|13748.8|13759.8|13747.8|13760.8|13748.8|13759.8|13747.8|2
1641911850000|2022-01-11 14:37:30|13762.6|13750.6|13762.3|13750.3|13766.3|13754.3|13761.1|13749.1|34
1641911860000|2022-01-11 14:37:40|13762|13750|13762|13750|13762|13750|13759.8|13747.8|10
1641911870000|2022-01-11 14:37:50|13761.8|13749.8|13763|13751|13764|13752|13760.8|13748.8|21
1641911880000|2022-01-11 14:38:00|13762|13750|13764.5|13752.5|13764.5|13752.5|13762|13750|66
1641911890000|2022-01-11 14:38:10|13763.6|13751.6|13763.6|13751.6|13767.3|13755.3|13763.6|13751.6|27
1641911900000|2022-01-11 14:38:20|13762.6|13750.6|13758.6|13746.6|13762.6|13750.6|13758.6|13746.6|23
1641911910000|2022-01-11 14:38:30|13752.6|13740.6|13748.7|13736.7|13754.3|13742.3|13747.3|13735.3|49
1641911920000|2022-01-11 14:38:40|13749|13737|13748.5|13736.5|13752.9|13740.9|13748.5|13736.5|59
1641911930000|2022-01-11 14:38:50|13743.5|13731.5|13749.5|13737.5|13749.5|13737.5|13743.5|13731.5|12
1641911940000|2022-01-11 14:39:00|13751|13739|13745|13733|13751|13739|13744|13732|34
1641911950000|2022-01-11 14:39:10|13744|13732|13742.5|13730.5|13744|13732|13742.5|13730.5|12
1641911960000|2022-01-11 14:39:20|13743.5|13731.5|13746.5|13734.5|13747.5|13735.5|13742.5|13730.5|4
1641911970000|2022-01-11 14:39:30|13747.5|13735.5|13748.7|13736.7|13750|13738|13746.5|13734.5|8
1641911980000|2022-01-11 14:39:40|13748.5|13736.5|13747.5|13735.5|13748.5|13736.5|13747.2|13735.2|16
1641911990000|2022-01-11 14:39:50|13747.2|13735.2|13743.7|13731.7|13747.5|13735.5|13743.5|13731.5|17
1641912000000|2022-01-11 14:40:00|13744.7|13732.7|13743.5|13731.5|13747|13735|13743.5|13731.5|28
1641912010000|2022-01-11 14:40:10|13744.5|13732.5|13744.2|13732.2|13744.5|13732.5|13744.2|13732.2|12
1641912020000|2022-01-11 14:40:20|13743.2|13731.2|13738.2|13726.2|13743.2|13731.2|13738.2|13726.2|14
1641912030000|2022-01-11 14:40:30|13737|13725|13737|13725|13739.6|13727.6|13736.7|13724.7|28
1641912040000|2022-01-11 14:40:40|||||||||7
1641912050000|2022-01-11 14:40:50|13740.9|13728.9|13739.2|13727.2|13742|13730|13739.2|13727.2|12
1641912060000|2022-01-11 14:41:00|13738.2|13726.2|13748.4|13736.4|13748.4|13736.4|13737|13725|46
1641912070000|2022-01-11 14:41:10|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|3
1641912080000|2022-01-11 14:41:20|13746.9|13734.9|13746.9|13734.9|13749.4|13737.4|13746.9|13734.9|14
1641912090000|2022-01-11 14:41:30|13747.9|13735.9|13751.1|13739.1|13751.9|13739.9|13746.9|13734.9|40
1641912100000|2022-01-11 14:41:40|13750.8|13738.8|13750.8|13738.8|13751.1|13739.1|13749.6|13737.6|16
1641912110000|2022-01-11 14:41:50|13751.1|13739.1|13749.6|13737.6|13751.1|13739.1|13748.6|13736.6|10
1641912120000|2022-01-11 14:42:00|13750.5|13738.5|13748.6|13736.6|13750.5|13738.5|13748.6|13736.6|8
1641912130000|2022-01-11 14:42:10|13749.6|13737.6|13753.9|13741.9|13754.1|13742.1|13749.6|13737.6|21
1641912140000|2022-01-11 14:42:20|13753.6|13741.6|13757.6|13745.6|13758.3|13746.3|13753.6|13741.6|27
1641912150000|2022-01-11 14:42:30|13757.3|13745.3|13754.8|13742.8|13757.3|13745.3|13754.8|13742.8|16
1641912160000|2022-01-11 14:42:40|13753.9|13741.9|13753.9|13741.9|13754.8|13742.8|13753.9|13741.9|25
1641912170000|2022-01-11 14:42:50|13755.8|13743.8|13753.9|13741.9|13755.8|13743.8|13753.9|13741.9|7
1641912180000|2022-01-11 14:43:00|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|19
1641912190000|2022-01-11 14:43:10|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|11
1641912200000|2022-01-11 14:43:20|13753.9|13741.9|13758.3|13746.3|13758.3|13746.3|13753.9|13741.9|5
1641912210000|2022-01-11 14:43:30|13758.1|13746.1|13757.3|13745.3|13758.3|13746.3|13757.3|13745.3|11
1641912220000|2022-01-11 14:43:40|13757.1|13745.1|13750.6|13738.6|13758.3|13746.3|13750.6|13738.6|26
1641912230000|2022-01-11 14:43:50|13750.8|13738.8|13750.6|13738.6|13754.3|13742.3|13750.6|13738.6|25
1641912240000|2022-01-11 14:44:00|13750.8|13738.8|13754.3|13742.3|13754.3|13742.3|13749.3|13737.3|9
1641912250000|2022-01-11 14:44:10|13754|13742|13755.3|13743.3|13755.3|13743.3|13753.1|13741.1|7
1641912260000|2022-01-11 14:44:20|13754.3|13742.3|13755|13743|13755|13743|13754.3|13742.3|29
1641912270000|2022-01-11 14:44:30|13754.8|13742.8|13753.5|13741.5|13754.8|13742.8|13752.5|13740.5|5
1641912280000|2022-01-11 14:44:40|||||||||4
1641912290000|2022-01-11 14:44:50|13750.3|13738.3|13751|13739|13752.3|13740.3|13750.3|13738.3|13
1641912300000|2022-01-11 14:45:00|13750|13738|13754.8|13742.8|13754.8|13742.8|13750|13738|21
1641912310000|2022-01-11 14:45:10|13753.8|13741.8|13749.3|13737.3|13753.8|13741.8|13749.3|13737.3|11
1641912320000|2022-01-11 14:45:20|13748.1|13736.1|13749.3|13737.3|13749.3|13737.3|13748.1|13736.1|4
1641912330000|2022-01-11 14:45:30|13749|13737|13748.3|13736.3|13749|13737|13747.8|13735.8|16
1641912340000|2022-01-11 14:45:40|13749.8|13737.8|13753.3|13741.3|13753.3|13741.3|13749.8|13737.8|9
1641912350000|2022-01-11 14:45:50|13753.9|13741.9|13750.4|13738.4|13753.9|13741.9|13749.4|13737.4|53
1641912360000|2022-01-11 14:46:00|13749.4|13737.4|13745.2|13733.2|13749.4|13737.4|13745.2|13733.2|15
1641912370000|2022-01-11 14:46:10|13744.9|13732.9|13744.2|13732.2|13745.5|13733.5|13743|13731|3
1641912380000|2022-01-11 14:46:20|13744.5|13732.5|13743.5|13731.5|13745.5|13733.5|13742|13730|35
1641912390000|2022-01-11 14:46:30|13743.2|13731.2|13743.5|13731.5|13743.5|13731.5|13741.5|13729.5|39
1641912400000|2022-01-11 14:46:40|13742.3|13730.3|13745.5|13733.5|13745.5|13733.5|13742.3|13730.3|21
1641912410000|2022-01-11 14:46:50|13743|13731|13743|13731|13744.5|13732.5|13743|13731|19
1641912420000|2022-01-11 14:47:00|13742|13730|13743|13731|13745.2|13733.2|13741.7|13729.7|4
1641912430000|2022-01-11 14:47:10|13742.4|13730.4|13741.2|13729.2|13743|13731|13740.2|13728.2|21
1641912440000|2022-01-11 14:47:20|13741.5|13729.5|13738.4|13726.4|13741.5|13729.5|13737.4|13725.4|15
1641912450000|2022-01-11 14:47:30|13738.7|13726.7|13739.9|13727.9|13740.9|13728.9|13738.7|13726.7|26
1641912460000|2022-01-11 14:47:40|13738|13726|13739.9|13727.9|13740.5|13728.5|13738|13726|46
1641912470000|2022-01-11 14:47:50|13737.4|13725.4|13733|13721|13737.4|13725.4|13731.7|13719.7|29
1641912480000|2022-01-11 14:48:00|13732|13720|13734.2|13722.2|13735.5|13723.5|13731.7|13719.7|14
1641912490000|2022-01-11 14:48:10|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|4
1641912500000|2022-01-11 14:48:20|13738|13726|13737|13725|13738.2|13726.2|13737|13725|22
1641912510000|2022-01-11 14:48:30|13738|13726|13734.5|13722.5|13738|13726|13734.5|13722.5|3
1641912520000|2022-01-11 14:48:40|13735.5|13723.5|13734.5|13722.5|13735.8|13723.8|13734.5|13722.5|7
1641912530000|2022-01-11 14:48:50|13733.3|13721.3|13735|13723|13735|13723|13731.6|13719.6|12
1641912540000|2022-01-11 14:49:00|13734.1|13722.1|13732.1|13720.1|13734.1|13722.1|13731.8|13719.8|19
1641912550000|2022-01-11 14:49:10|13733.6|13721.6|13725.7|13713.7|13733.6|13721.6|13723.7|13711.7|29
1641912560000|2022-01-11 14:49:20|13725.9|13713.9|13727.2|13715.2|13728.2|13716.2|13725.9|13713.9|12
1641912570000|2022-01-11 14:49:30|13725.9|13713.9|13727.7|13715.7|13728.7|13716.7|13725.9|13713.9|77
1641912580000|2022-01-11 14:49:40|13728.7|13716.7|13728.7|13716.7|13731.2|13719.2|13727.7|13715.7|19
1641912590000|2022-01-11 14:49:50|13729.7|13717.7|13730.7|13718.7|13730.7|13718.7|13729.4|13717.4|11
1641912600000|2022-01-11 14:50:00|13733.2|13721.2|13731.9|13719.9|13733.2|13721.2|13731.6|13719.6|22
1641912610000|2022-01-11 14:50:10|13730.7|13718.7|13730.4|13718.4|13731.6|13719.6|13730.4|13718.4|28
1641912620000|2022-01-11 14:50:20|13730.1|13718.1|13730.1|13718.1|13730.1|13718.1|13730.1|13718.1|5
1641912630000|2022-01-11 14:50:30|13729.1|13717.1|13727.6|13715.6|13729.1|13717.1|13727.6|13715.6|9
1641912640000|2022-01-11 14:50:40|13727.9|13715.9|13732.1|13720.1|13732.1|13720.1|13727.9|13715.9|26
1641912650000|2022-01-11 14:50:50|13732.4|13720.4|13737.1|13725.1|13737.1|13725.1|13732.1|13720.1|13
1641912660000|2022-01-11 14:51:00|13735.8|13723.8|13735.6|13723.6|13737.1|13725.1|13734.6|13722.6|10
1641912670000|2022-01-11 14:51:10|13734.6|13722.6|13735.6|13723.6|13735.6|13723.6|13734.3|13722.3|13
1641912680000|2022-01-11 14:51:20|13734.3|13722.3|13736.8|13724.8|13736.8|13724.8|13734.1|13722.1|0
1641912690000|2022-01-11 14:51:30|13736.6|13724.6|13734.6|13722.6|13736.8|13724.8|13734.6|13722.6|6
1641912700000|2022-01-11 14:51:40|13733.1|13721.1|13734.6|13722.6|13735.6|13723.6|13733.1|13721.1|14
1641912710000|2022-01-11 14:51:50|13732.6|13720.6|13730.1|13718.1|13732.6|13720.6|13730.1|13718.1|5
1641912720000|2022-01-11 14:52:00|13728.2|13716.2|13727.2|13715.2|13728.2|13716.2|13726.9|13714.9|9
1641912730000|2022-01-11 14:52:10|13726.9|13714.9|13729.4|13717.4|13729.4|13717.4|13726.2|13714.2|21
1641912740000|2022-01-11 14:52:20|13728.4|13716.4|13734.2|13722.2|13734.2|13722.2|13728.4|13716.4|20
1641912750000|2022-01-11 14:52:30|13735.1|13723.1|13729.6|13717.6|13736.7|13724.7|13729.6|13717.6|26
1641912760000|2022-01-11 14:52:40|13730.1|13718.1|13725.7|13713.7|13730.1|13718.1|13725.7|13713.7|52
1641912770000|2022-01-11 14:52:50|13726.7|13714.7|13725.1|13713.1|13726.7|13714.7|13725.1|13713.1|12
1641912780000|2022-01-11 14:53:00|13726.1|13714.1|13725.1|13713.1|13726.4|13714.4|13724.9|13712.9|17
1641912790000|2022-01-11 14:53:10|13726.1|13714.1|13724.6|13712.6|13726.1|13714.1|13724.6|13712.6|7
1641912800000|2022-01-11 14:53:20|13723.6|13711.6|13722.6|13710.6|13724.6|13712.6|13722.6|13710.6|26
1641912810000|2022-01-11 14:53:30|13720.1|13708.1|13718.9|13706.9|13720.1|13708.1|13717.6|13705.6|20
1641912820000|2022-01-11 14:53:40|13719.9|13707.9|13718.9|13706.9|13720.1|13708.1|13716.7|13704.7|33
1641912830000|2022-01-11 14:53:50|13719.9|13707.9|13718.9|13706.9|13719.9|13707.9|13718.9|13706.9|20
1641912840000|2022-01-11 14:54:00|13719.9|13707.9|13721.8|13709.8|13721.8|13709.8|13718.6|13706.6|15
1641912850000|2022-01-11 14:54:10|13723.8|13711.8|13720.6|13708.6|13724.1|13712.1|13720.6|13708.6|22
1641912860000|2022-01-11 14:54:20|13721.6|13709.6|13720.1|13708.1|13723.5|13711.5|13720.1|13708.1|8
1641912870000|2022-01-11 14:54:30|13721|13709|13718.5|13706.5|13721|13709|13718.5|13706.5|7
1641912880000|2022-01-11 14:54:40|13720.1|13708.1|13718.5|13706.5|13720.1|13708.1|13717.6|13705.6|9
1641912890000|2022-01-11 14:54:50|13717.6|13705.6|13717.6|13705.6|13719.5|13707.5|13717.6|13705.6|10
1641912900000|2022-01-11 14:55:00|13716.6|13704.6|13719.1|13707.1|13719.1|13707.1|13715.6|13703.6|22
1641912910000|2022-01-11 14:55:10|13720.1|13708.1|13728.5|13716.5|13728.5|13716.5|13720.1|13708.1|35
1641912920000|2022-01-11 14:55:20|13730.1|13718.1|13727.6|13715.6|13730.1|13718.1|13727.6|13715.6|2
1641912930000|2022-01-11 14:55:30|13728.5|13716.5|13730.5|13718.5|13730.5|13718.5|13727.6|13715.6|10
1641912940000|2022-01-11 14:55:40|13729.5|13717.5|13726|13714|13729.5|13717.5|13726|13714|13
1641912950000|2022-01-11 14:55:50|13726.1|13714.1|13728.3|13716.3|13728.6|13716.6|13726.1|13714.1|19
1641912960000|2022-01-11 14:56:00|13728.6|13716.6|13728|13716|13731.1|13719.1|13728|13716|19
1641912970000|2022-01-11 14:56:10|13727|13715|13727|13715|13727|13715|13726.1|13714.1|5
1641912980000|2022-01-11 14:56:20|13724.5|13712.5|13727|13715|13727.3|13715.3|13724.5|13712.5|40
1641912990000|2022-01-11 14:56:30|13725.5|13713.5|13729|13717|13730|13718|13725.5|13713.5|26
1641913000000|2022-01-11 14:56:40|13730|13718|13734|13722|13735|13723|13726.8|13714.8|26
1641913010000|2022-01-11 14:56:50|13733.7|13721.7|13731.5|13719.5|13733.7|13721.7|13731.5|13719.5|2
1641913020000|2022-01-11 14:57:00|13731.2|13719.2|13725.5|13713.5|13732.5|13720.5|13725.5|13713.5|24
1641913030000|2022-01-11 14:57:10|13726.1|13714.1|13722|13710|13726.5|13714.5|13722|13710|47
1641913040000|2022-01-11 14:57:20|13723|13711|13722.3|13710.3|13723.3|13711.3|13722|13710|11
1641913050000|2022-01-11 14:57:30|13723.3|13711.3|13722|13710|13723.3|13711.3|13722|13710|5
1641913060000|2022-01-11 14:57:40|13721.1|13709.1|13719.5|13707.5|13721.1|13709.1|13719.5|13707.5|7
1641913070000|2022-01-11 14:57:50|13718.6|13706.6|13718.6|13706.6|13718.6|13706.6|13717.6|13705.6|26
1641913080000|2022-01-11 14:58:00|13717.6|13705.6|13718.6|13706.6|13718.6|13706.6|13717.6|13705.6|7
1641913090000|2022-01-11 14:58:10|13719.5|13707.5|13718.6|13706.6|13719.5|13707.5|13718.6|13706.6|5
1641913100000|2022-01-11 14:58:20|13716.1|13704.1|13715.5|13703.5|13716.1|13704.1|13713|13701|18
1641913110000|2022-01-11 14:58:30|13714.5|13702.5|13720.5|13708.5|13720.5|13708.5|13714.5|13702.5|44
1641913120000|2022-01-11 14:58:40|13719|13707|13721.5|13709.5|13721.5|13709.5|13717|13705|27
1641913130000|2022-01-11 14:58:50|13724|13712|13723|13711|13726.8|13714.8|13721.8|13709.8|23
1641913140000|2022-01-11 14:59:00|13724|13712|13725|13713|13725|13713|13724|13712|14
1641913150000|2022-01-11 14:59:10|13726|13714|13725|13713|13726.5|13714.5|13723.7|13711.7|19
1641913160000|2022-01-11 14:59:20|13726|13714|13737|13725|13737|13725|13726|13714|36
1641913170000|2022-01-11 14:59:30|13740|13728|13748.2|13736.2|13748.4|13736.4|13740|13728|27
1641913180000|2022-01-11 14:59:40|13747.2|13735.2|13753.9|13741.9|13755.4|13743.4|13747.2|13735.2|22
1641913190000|2022-01-11 14:59:50|13755.2|13743.2|13755.4|13743.4|13755.7|13743.7|13754.2|13742.2|17
1641913200000|2022-01-11 15:00:00|13754.5|13742.5|13744.3|13732.3|13754.5|13742.5|13743.3|13731.3|23
1641913210000|2022-01-11 15:00:10|13745.3|13733.3|13751.5|13739.5|13751.5|13739.5|13745.3|13733.3|3
1641913220000|2022-01-11 15:00:20|13752.5|13740.5|13755|13743|13755|13743|13751.5|13739.5|15
1641913230000|2022-01-11 15:00:30|13754.5|13742.5|13750|13738|13754.5|13742.5|13750|13738|2
1641913240000|2022-01-11 15:00:40|13749.5|13737.5|13750.4|13738.4|13750.4|13738.4|13749.5|13737.5|4
1641913250000|2022-01-11 15:00:50|13749.2|13737.2|13748.9|13736.9|13750.4|13738.4|13748.9|13736.9|10
1641913260000|2022-01-11 15:01:00|13751.4|13739.4|13753|13741|13753|13741|13749.5|13737.5|24
1641913270000|2022-01-11 15:01:10|13752.7|13740.7|13751.4|13739.4|13752.7|13740.7|13751.2|13739.2|28
1641913280000|2022-01-11 15:01:20|13752.4|13740.4|13755.9|13743.9|13755.9|13743.9|13751.4|13739.4|8
1641913290000|2022-01-11 15:01:30|13765.2|13753.2|13769.9|13757.9|13769.9|13757.9|13765.2|13753.2|18
1641913300000|2022-01-11 15:01:40|13763.9|13751.9|13764.2|13752.2|13764.5|13752.5|13762|13750|66
1641913310000|2022-01-11 15:01:50|13764.5|13752.5|13763|13751|13764.5|13752.5|13763|13751|14
1641913320000|2022-01-11 15:02:00|13763.9|13751.9|13763.3|13751.3|13765|13753|13761.7|13749.7|40
1641913330000|2022-01-11 15:02:10|13763.6|13751.6|13757.8|13745.8|13763.6|13751.6|13757.8|13745.8|36
1641913340000|2022-01-11 15:02:20|13755.8|13743.8|13755.8|13743.8|13756.1|13744.1|13755.5|13743.5|31
1641913350000|2022-01-11 15:02:30|13757.1|13745.1|13756.1|13744.1|13757.1|13745.1|13754.1|13742.1|40
1641913360000|2022-01-11 15:02:40|13755.5|13743.5|13754.6|13742.6|13755.5|13743.5|13754.6|13742.6|9
1641913370000|2022-01-11 15:02:50|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|5
1641913380000|2022-01-11 15:03:00|13753|13741|13754.6|13742.6|13754.6|13742.6|13753|13741|4
1641913390000|2022-01-11 15:03:10|13755.5|13743.5|13756.1|13744.1|13756.1|13744.1|13754.6|13742.6|5
1641913400000|2022-01-11 15:03:20|13755.5|13743.5|13753.3|13741.3|13755.5|13743.5|13753|13741|6
1641913410000|2022-01-11 15:03:30|13752.1|13740.1|13753|13741|13753.3|13741.3|13752.1|13740.1|7
1641913420000|2022-01-11 15:03:40|13750.5|13738.5|13752.1|13740.1|13753.1|13741.1|13750.5|13738.5|25
1641913430000|2022-01-11 15:03:50|13751.8|13739.8|13755.6|13743.6|13755.8|13743.8|13751.8|13739.8|7
1641913440000|2022-01-11 15:04:00|13760.8|13748.8|13756.8|13744.8|13760.8|13748.8|13756.8|13744.8|12
1641913450000|2022-01-11 15:04:10|13755.8|13743.8|13750.8|13738.8|13755.8|13743.8|13750.8|13738.8|9
1641913460000|2022-01-11 15:04:20|13750.6|13738.6|13752.8|13740.8|13753.1|13741.1|13750.6|13738.6|16
1641913470000|2022-01-11 15:04:30|13751.5|13739.5|13755.7|13743.7|13755.7|13743.7|13751.5|13739.5|23
1641913480000|2022-01-11 15:04:40|13756.7|13744.7|13756.7|13744.7|13756.7|13744.7|13756.7|13744.7|7
1641913490000|2022-01-11 15:04:50|||||||||1
1641913500000|2022-01-11 15:05:00|13759|13747|13763|13751|13763|13751|13759|13747|13
1641913510000|2022-01-11 15:05:10|13764|13752|13761.5|13749.5|13764|13752|13761.5|13749.5|4
1641913520000|2022-01-11 15:05:20|13760.2|13748.2|13759|13747|13760.2|13748.2|13759|13747|8
1641913530000|2022-01-11 15:05:30|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|3
1641913540000|2022-01-11 15:05:40|13759.8|13747.8|13760.7|13748.7|13761|13749|13759.8|13747.8|27
1641913550000|2022-01-11 15:05:50|13762|13750|13764.5|13752.5|13764.8|13752.8|13762|13750|6
1641913560000|2022-01-11 15:06:00|13762|13750|13755.6|13743.6|13762|13750|13755.3|13743.3|47
1641913570000|2022-01-11 15:06:10|13759.3|13747.3|13758.6|13746.6|13760|13748|13758.1|13746.1|22
1641913580000|2022-01-11 15:06:20|13757.3|13745.3|13761.8|13749.8|13762.1|13750.1|13756.1|13744.1|22
1641913590000|2022-01-11 15:06:30|13763.1|13751.1|13761.6|13749.6|13765.8|13753.8|13761.6|13749.6|45
1641913600000|2022-01-11 15:06:40|13760.4|13748.4|13762.3|13750.3|13764.6|13752.6|13760.4|13748.4|28
1641913610000|2022-01-11 15:06:50|13761.1|13749.1|13759.1|13747.1|13761.1|13749.1|13759.1|13747.1|6
1641913620000|2022-01-11 15:07:00|13758.2|13746.2|13764.1|13752.1|13764.1|13752.1|13758.2|13746.2|21
1641913630000|2022-01-11 15:07:10|13766.1|13754.1|13759.7|13747.7|13766.1|13754.1|13759.7|13747.7|30
1641913640000|2022-01-11 15:07:20|13755.9|13743.9|13762.2|13750.2|13762.2|13750.2|13754.9|13742.9|27
1641913650000|2022-01-11 15:07:30|||||||||12
1641913660000|2022-01-11 15:07:40|13761.2|13749.2|13762.2|13750.2|13762.2|13750.2|13758.4|13746.4|26
1641913670000|2022-01-11 15:07:50|13762.9|13750.9|13762.9|13750.9|13763.9|13751.9|13762.9|13750.9|16
1641913680000|2022-01-11 15:08:00|13764.1|13752.1|13764.1|13752.1|13764.7|13752.7|13764.1|13752.1|12
1641913690000|2022-01-11 15:08:10|||||||||6
1641913700000|2022-01-11 15:08:20|13765.8|13753.8|13766.1|13754.1|13766.1|13754.1|13765.8|13753.8|8
1641913710000|2022-01-11 15:08:30|||||||||3
1641913720000|2022-01-11 15:08:40|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|16
1641913730000|2022-01-11 15:08:50|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|15
1641913740000|2022-01-11 15:09:00|13757.9|13745.9|13756.1|13744.1|13757.9|13745.9|13753.9|13741.9|56
1641913750000|2022-01-11 15:09:10|13758.3|13746.3|13760.3|13748.3|13760.6|13748.6|13758.3|13746.3|25
1641913760000|2022-01-11 15:09:20|13760.6|13748.6|13765.6|13753.6|13765.6|13753.6|13760.6|13748.6|4
1641913770000|2022-01-11 15:09:30|13765.3|13753.3|13764.3|13752.3|13765.6|13753.6|13763.1|13751.1|10
1641913780000|2022-01-11 15:09:40|13762.8|13750.8|13763.1|13751.1|13764.3|13752.3|13762.8|13750.8|4
1641913790000|2022-01-11 15:09:50|||||||||3
1641913800000|2022-01-11 15:10:00|13765|13753|13766.1|13754.1|13766.1|13754.1|13765|13753|37
1641913810000|2022-01-11 15:10:10|13765.1|13753.1|13764.1|13752.1|13765.7|13753.7|13764.1|13752.1|40
1641913820000|2022-01-11 15:10:20|13764.2|13752.2|13765.1|13753.1|13766.4|13754.4|13764.2|13752.2|8
1641913830000|2022-01-11 15:10:30|13766.1|13754.1|13763.6|13751.6|13766.1|13754.1|13760.1|13748.1|14
1641913840000|2022-01-11 15:10:40|13763.9|13751.9|13763.9|13751.9|13766.1|13754.1|13763.9|13751.9|16
1641913850000|2022-01-11 15:10:50|13764.2|13752.2|13764.2|13752.2|13766.4|13754.4|13763.9|13751.9|7
1641913860000|2022-01-11 15:11:00|13764.4|13752.4|13767.7|13755.7|13767.7|13755.7|13762.2|13750.2|44
1641913870000|2022-01-11 15:11:10|13765.5|13753.5|13767.2|13755.2|13767.7|13755.7|13765.2|13753.2|15
1641913880000|2022-01-11 15:11:20|13769.4|13757.4|13766.7|13754.7|13769.7|13757.7|13765.7|13753.7|20
1641913890000|2022-01-11 15:11:30|13766.9|13754.9|13772.2|13760.2|13772.2|13760.2|13766.9|13754.9|34
1641913900000|2022-01-11 15:11:40|13773.2|13761.2|13773.9|13761.9|13775.4|13763.4|13773.2|13761.2|42
1641913910000|2022-01-11 15:11:50|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|2
1641913920000|2022-01-11 15:12:00|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|8
1641913930000|2022-01-11 15:12:10|13772.2|13760.2|13774.2|13762.2|13774.2|13762.2|13772.2|13760.2|15
1641913940000|2022-01-11 15:12:20|13773.2|13761.2|13773.2|13761.2|13774.2|13762.2|13773.2|13761.2|4
1641913950000|2022-01-11 15:12:30|13772.2|13760.2|13769.4|13757.4|13772.2|13760.2|13769.4|13757.4|13
1641913960000|2022-01-11 15:12:40|13769.7|13757.7|13774.2|13762.2|13774.2|13762.2|13769.7|13757.7|6
1641913970000|2022-01-11 15:12:50|13774.4|13762.4|13771.9|13759.9|13774.4|13762.4|13771.9|13759.9|12
1641913980000|2022-01-11 15:13:00|13772.2|13760.2|13766.8|13754.8|13772.2|13760.2|13766.1|13754.1|50
1641913990000|2022-01-11 15:13:10|13765.9|13753.9|13766.8|13754.8|13768.1|13756.1|13765.9|13753.9|9
1641914000000|2022-01-11 15:13:20|13767.8|13755.8|13766.8|13754.8|13768.1|13756.1|13766.8|13754.8|1
1641914010000|2022-01-11 15:13:30|13767.8|13755.8|13766.6|13754.6|13768.1|13756.1|13765.6|13753.6|13
1641914020000|2022-01-11 15:13:40|13767.6|13755.6|13767.6|13755.6|13768.8|13756.8|13767.6|13755.6|10
1641914030000|2022-01-11 15:13:50|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|39
1641914040000|2022-01-11 15:14:00|13765.9|13753.9|13768.1|13756.1|13768.1|13756.1|13765.9|13753.9|2
1641914050000|2022-01-11 15:14:10|||||||||4
1641914060000|2022-01-11 15:14:20|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|10
1641914070000|2022-01-11 15:14:30|13767.8|13755.8|13766.1|13754.1|13768.1|13756.1|13766.1|13754.1|20
1641914080000|2022-01-11 15:14:40|||||||||21
1641914090000|2022-01-11 15:14:50|||||||||2
1641914100000|2022-01-11 15:15:00|13765.9|13753.9|13766.1|13754.1|13766.1|13754.1|13765.9|13753.9|7
1641914110000|2022-01-11 15:15:10|||||||||14
1641914120000|2022-01-11 15:15:20|13771.1|13759.1|13768.9|13756.9|13771.4|13759.4|13768.6|13756.6|15
1641914130000|2022-01-11 15:15:30|13770.9|13758.9|13773.6|13761.6|13773.6|13761.6|13770.9|13758.9|11
1641914140000|2022-01-11 15:15:40|13774.2|13762.2|13776.1|13764.1|13776.1|13764.1|13774.2|13762.2|3
1641914150000|2022-01-11 15:15:50|13781.4|13769.4|13778.9|13766.9|13782.4|13770.4|13778.9|13766.9|36
1641914160000|2022-01-11 15:16:00|13779.2|13767.2|13781.4|13769.4|13781.4|13769.4|13779.2|13767.2|3
1641914170000|2022-01-11 15:16:10|13778.9|13766.9|13776.7|13764.7|13780.4|13768.4|13776.7|13764.7|13
1641914180000|2022-01-11 15:16:20|13778.2|13766.2|13776.9|13764.9|13778.2|13766.2|13776.9|13764.9|11
1641914190000|2022-01-11 15:16:30|13777.9|13765.9|13779.4|13767.4|13779.4|13767.4|13777.9|13765.9|4
1641914200000|2022-01-11 15:16:40|13779.2|13767.2|13780.4|13768.4|13780.4|13768.4|13779.2|13767.2|11
1641914210000|2022-01-11 15:16:50|||||||||5
1641914220000|2022-01-11 15:17:00|13779.4|13767.4|13784.4|13772.4|13786.4|13774.4|13779.4|13767.4|30
1641914230000|2022-01-11 15:17:10|13786|13774|13789.7|13777.7|13789.7|13777.7|13784.2|13772.2|7
1641914240000|2022-01-11 15:17:20|13790.7|13778.7|13794.7|13782.7|13794.7|13782.7|13790.7|13778.7|18
1641914250000|2022-01-11 15:17:30|13794.4|13782.4|13794.5|13782.5|13797|13785|13792|13780|16
1641914260000|2022-01-11 15:17:40|13793.5|13781.5|13801.4|13789.4|13801.4|13789.4|13793.2|13781.2|28
1641914270000|2022-01-11 15:17:50|13799.5|13787.5|13796.7|13784.7|13799.5|13787.5|13796.7|13784.7|49
1641914280000|2022-01-11 15:18:00|13797|13785|13798.9|13786.9|13799.2|13787.2|13797|13785|48
1641914290000|2022-01-11 15:18:10|13799.2|13787.2|13801.2|13789.2|13801.2|13789.2|13799.2|13787.2|21
1641914300000|2022-01-11 15:18:20|13803.7|13791.7|13801.4|13789.4|13803.7|13791.7|13801.4|13789.4|26
1641914310000|2022-01-11 15:18:30|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|2
1641914320000|2022-01-11 15:18:40|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|5
1641914330000|2022-01-11 15:18:50|13802.7|13790.7|13801.4|13789.4|13803.7|13791.7|13801.4|13789.4|4
1641914340000|2022-01-11 15:19:00|13801.2|13789.2|13800.2|13788.2|13801.2|13789.2|13799.2|13787.2|26
1641914350000|2022-01-11 15:19:10|13798.7|13786.7|13799.9|13787.9|13799.9|13787.9|13798.7|13786.7|7
1641914360000|2022-01-11 15:19:20|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|4
1641914370000|2022-01-11 15:19:30|13800.2|13788.2|13798.9|13786.9|13800.2|13788.2|13798.9|13786.9|9
1641914380000|2022-01-11 15:19:40|13798.7|13786.7|13798.7|13786.7|13798.9|13786.9|13798.7|13786.7|16
1641914390000|2022-01-11 15:19:50|13794.2|13782.2|13790.9|13778.9|13794.2|13782.2|13790.6|13778.6|38
1641914400000|2022-01-11 15:20:00|13790.6|13778.6|13795.6|13783.6|13795.6|13783.6|13788.1|13776.1|15
1641914410000|2022-01-11 15:20:10|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13793.1|13781.1|13
1641914420000|2022-01-11 15:20:20|13793.4|13781.4|13793.1|13781.1|13793.4|13781.4|13793.1|13781.1|1
1641914430000|2022-01-11 15:20:30|13792.9|13780.9|13790.1|13778.1|13792.9|13780.9|13790.1|13778.1|26
1641914440000|2022-01-11 15:20:40|13791.1|13779.1|13792.6|13780.6|13792.9|13780.9|13791.1|13779.1|8
1641914450000|2022-01-11 15:20:50|13790.1|13778.1|13792.6|13780.6|13792.6|13780.6|13790.1|13778.1|9
1641914460000|2022-01-11 15:21:00|||||||||3
1641914470000|2022-01-11 15:21:10|13790.1|13778.1|13785.1|13773.1|13790.1|13778.1|13785.1|13773.1|18
1641914480000|2022-01-11 15:21:20|13786.3|13774.3|13785.4|13773.4|13786.3|13774.3|13785.4|13773.4|10
1641914490000|2022-01-11 15:21:30|13785.6|13773.6|13792.6|13780.6|13792.6|13780.6|13785.6|13773.6|13
1641914500000|2022-01-11 15:21:40|13791.6|13779.6|13791.3|13779.3|13791.6|13779.6|13791.3|13779.3|7
1641914510000|2022-01-11 15:21:50|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|1
1641914520000|2022-01-11 15:22:00|||||||||9
1641914530000|2022-01-11 15:22:10|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|8
1641914540000|2022-01-11 15:22:20|13782.6|13770.6|13780.1|13768.1|13785.1|13773.1|13780.1|13768.1|40
1641914550000|2022-01-11 15:22:30|13782.1|13770.1|13782.6|13770.6|13785.1|13773.1|13782.1|13770.1|17
1641914560000|2022-01-11 15:22:40|13780.1|13768.1|13782.6|13770.6|13782.6|13770.6|13780.1|13768.1|12
1641914570000|2022-01-11 15:22:50|13780.6|13768.6|13783.3|13771.3|13783.3|13771.3|13780.1|13768.1|14
1641914580000|2022-01-11 15:23:00|13784.3|13772.3|13781.4|13769.4|13784.6|13772.6|13781.4|13769.4|41
1641914590000|2022-01-11 15:23:10|13781.1|13769.1|13780.1|13768.1|13781.1|13769.1|13779.8|13767.8|4
1641914600000|2022-01-11 15:23:20|13781.1|13769.1|13780.1|13768.1|13781.1|13769.1|13780.1|13768.1|28
1641914610000|2022-01-11 15:23:30|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|3
1641914620000|2022-01-11 15:23:40|13784.6|13772.6|13782.1|13770.1|13784.6|13772.6|13782.1|13770.1|8
1641914630000|2022-01-11 15:23:50|13782.3|13770.3|13781.1|13769.1|13782.3|13770.3|13780.1|13768.1|4
1641914640000|2022-01-11 15:24:00|13780.1|13768.1|13779.8|13767.8|13780.1|13768.1|13779.8|13767.8|6
1641914650000|2022-01-11 15:24:10|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.3|13770.3|12
1641914660000|2022-01-11 15:24:20|13782.9|13770.9|13782.6|13770.6|13782.9|13770.9|13782.6|13770.6|11
1641914670000|2022-01-11 15:24:30|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|9
1641914680000|2022-01-11 15:24:40|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|6
1641914690000|2022-01-11 15:24:50|13780.6|13768.6|13780.4|13768.4|13781.6|13769.6|13780.4|13768.4|4
1641914700000|2022-01-11 15:25:00|13782.6|13770.6|13781.6|13769.6|13782.6|13770.6|13781.6|13769.6|3
1641914710000|2022-01-11 15:25:10|13779.1|13767.1|13780.4|13768.4|13780.4|13768.4|13779.1|13767.1|37
1641914720000|2022-01-11 15:25:20|||||||||2
1641914730000|2022-01-11 15:25:30|13780.1|13768.1|13780.1|13768.1|13780.1|13768.1|13780.1|13768.1|3
1641914740000|2022-01-11 15:25:40|13777.6|13765.6|13777.6|13765.6|13778.6|13766.6|13777.6|13765.6|27
1641914750000|2022-01-11 15:25:50|13778.6|13766.6|13785.4|13773.4|13785.4|13773.4|13778.6|13766.6|20
1641914760000|2022-01-11 15:26:00|13786.4|13774.4|13785.4|13773.4|13786.4|13774.4|13785.4|13773.4|4
1641914770000|2022-01-11 15:26:10|13786.4|13774.4|13792.6|13780.6|13792.6|13780.6|13786.4|13774.4|11
1641914780000|2022-01-11 15:26:20|13791.6|13779.6|13793.2|13781.2|13793.2|13781.2|13791.6|13779.6|0
1641914790000|2022-01-11 15:26:30|||||||||3
1641914800000|2022-01-11 15:26:40|13794.1|13782.1|13795.1|13783.1|13795.1|13783.1|13794.1|13782.1|9
1641914810000|2022-01-11 15:26:50|13795.7|13783.7|13798.7|13786.7|13798.7|13786.7|13795.7|13783.7|65
1641914820000|2022-01-11 15:27:00|13799|13787|13797|13785|13799.2|13787.2|13796.7|13784.7|11
1641914830000|2022-01-11 15:27:10|13796.7|13784.7|13794.8|13782.8|13796.7|13784.7|13794.8|13782.8|9
1641914840000|2022-01-11 15:27:20|13796.7|13784.7|13801|13789|13801.3|13789.3|13796.7|13784.7|21
1641914850000|2022-01-11 15:27:30|13799.5|13787.5|13802.3|13790.3|13802.3|13790.3|13799.5|13787.5|6
1641914860000|2022-01-11 15:27:40|13802.8|13790.8|13802|13790|13802.8|13790.8|13800.7|13788.7|15
1641914870000|2022-01-11 15:27:50|13800.5|13788.5|13801.7|13789.7|13801.7|13789.7|13800.5|13788.5|11
1641914880000|2022-01-11 15:28:00|13799.5|13787.5|13799.8|13787.8|13801.7|13789.7|13799.5|13787.5|22
1641914890000|2022-01-11 15:28:10|13796.7|13784.7|13794.5|13782.5|13796.7|13784.7|13794.2|13782.2|7
1641914900000|2022-01-11 15:28:20|13794.8|13782.8|13797.5|13785.5|13797.5|13785.5|13794.8|13782.8|21
1641914910000|2022-01-11 15:28:30|13794.8|13782.8|13795|13783|13795|13783|13794.8|13782.8|8
1641914920000|2022-01-11 15:28:40|13796|13784|13792.3|13780.3|13796|13784|13792.3|13780.3|11
1641914930000|2022-01-11 15:28:50|13792.5|13780.5|13795|13783|13795|13783|13792.3|13780.3|5
1641914940000|2022-01-11 15:29:00|13794.1|13782.1|13791.3|13779.3|13794.1|13782.1|13791|13779|9
1641914950000|2022-01-11 15:29:10|13791.6|13779.6|13792.5|13780.5|13792.5|13780.5|13791.6|13779.6|1
1641914960000|2022-01-11 15:29:20|13793.5|13781.5|13792.5|13780.5|13793.8|13781.8|13792.5|13780.5|4
1641914970000|2022-01-11 15:29:30|||||||||5
1641914980000|2022-01-11 15:29:40|13792.3|13780.3|13793.5|13781.5|13793.5|13781.5|13792.3|13780.3|28
1641914990000|2022-01-11 15:29:50|13792.3|13780.3|13791|13779|13792.3|13780.3|13789.5|13777.5|11
1641915000000|2022-01-11 15:30:00|13790.5|13778.5|13790.8|13778.8|13790.8|13778.8|13790.5|13778.5|3
1641915010000|2022-01-11 15:30:10|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|23
1641915020000|2022-01-11 15:30:20|||||||||5
1641915030000|2022-01-11 15:30:30|13804.5|13792.5|13803|13791|13804.5|13792.5|13801.7|13789.7|6
1641915040000|2022-01-11 15:30:40|13802|13790|13804.2|13792.2|13804.2|13792.2|13802|13790|3
1641915050000|2022-01-11 15:30:50|13804.8|13792.8|13805.7|13793.7|13806.7|13794.7|13804.2|13792.2|93
1641915060000|2022-01-11 15:31:00|13807.9|13795.9|13798.7|13786.7|13807.9|13795.9|13798.4|13786.4|35
1641915070000|2022-01-11 15:31:10|13800.7|13788.7|13803.2|13791.2|13803.2|13791.2|13800.7|13788.7|14
1641915080000|2022-01-11 15:31:20|13804.7|13792.7|13805.7|13793.7|13806.2|13794.2|13804.7|13792.7|19
1641915090000|2022-01-11 15:31:30|13806.7|13794.7|13808.2|13796.2|13808.7|13796.7|13806.7|13794.7|11
1641915100000|2022-01-11 15:31:40|13809.4|13797.4|13809.2|13797.2|13810.4|13798.4|13809.2|13797.2|17
1641915110000|2022-01-11 15:31:50|13810.1|13798.1|13810.1|13798.1|13812.9|13800.9|13810.1|13798.1|6
1641915120000|2022-01-11 15:32:00|13812.9|13800.9|13833.4|13821.4|13833.4|13821.4|13812.9|13800.9|19
1641915130000|2022-01-11 15:32:10|13834.3|13822.3|13830.4|13818.4|13834.3|13822.3|13827.6|13815.6|20
1641915140000|2022-01-11 15:32:20|13832.9|13820.9|13830.1|13818.1|13832.9|13820.9|13830.1|13818.1|9
1641915150000|2022-01-11 15:32:30|13829.6|13817.6|13821.4|13809.4|13829.9|13817.9|13820.7|13808.7|26
1641915160000|2022-01-11 15:32:40|13820.4|13808.4|13826.4|13814.4|13826.7|13814.7|13820.4|13808.4|11
1641915170000|2022-01-11 15:32:50|13823.4|13811.4|13821.2|13809.2|13824.4|13812.4|13821.2|13809.2|32
1641915180000|2022-01-11 15:33:00|13820|13808|13819.4|13807.4|13821.2|13809.2|13818.4|13806.4|19
1641915190000|2022-01-11 15:33:10|13820.7|13808.7|13820.7|13808.7|13823.2|13811.2|13820.7|13808.7|10
1641915200000|2022-01-11 15:33:20|13823.2|13811.2|13826|13814|13826|13814|13822.2|13810.2|6
1641915210000|2022-01-11 15:33:30|13825.7|13813.7|13828.2|13816.2|13828.2|13816.2|13825.7|13813.7|5
1641915220000|2022-01-11 15:33:40|||||||||1
1641915240000|2022-01-11 15:34:00|13831|13819|13834.7|13822.7|13835.7|13823.7|13831|13819|23
1641915250000|2022-01-11 15:34:10|13835.7|13823.7|13835.2|13823.2|13835.7|13823.7|13833.2|13821.2|14
1641915260000|2022-01-11 15:34:20|13834.2|13822.2|13835.4|13823.4|13835.7|13823.7|13834.2|13822.2|9
1641915270000|2022-01-11 15:34:30|13835.2|13823.2|13836.4|13824.4|13838.2|13826.2|13834.4|13822.4|20
1641915280000|2022-01-11 15:34:40|13836.9|13824.9|13840.7|13828.7|13840.7|13828.7|13835.4|13823.4|14
1641915290000|2022-01-11 15:34:50|13838.2|13826.2|13838.5|13826.5|13838.5|13826.5|13835.7|13823.7|16
1641915300000|2022-01-11 15:35:00|13839.4|13827.4|13831.9|13819.9|13839.4|13827.4|13831.9|13819.9|33
1641915310000|2022-01-11 15:35:10|13831|13819|13831.9|13819.9|13831.9|13819.9|13830.7|13818.7|5
1641915320000|2022-01-11 15:35:20|13831|13819|13825.7|13813.7|13831|13819|13823.2|13811.2|46
1641915330000|2022-01-11 15:35:30|13826.2|13814.2|13825.7|13813.7|13828.2|13816.2|13825.7|13813.7|7
1641915340000|2022-01-11 15:35:40|13823.5|13811.5|13821.2|13809.2|13823.5|13811.5|13821.2|13809.2|27
1641915350000|2022-01-11 15:35:50|||||||||3
1641915360000|2022-01-11 15:36:00|13825|13813|13826.2|13814.2|13826.2|13814.2|13825|13813|5
1641915370000|2022-01-11 15:36:10|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.2|13814.2|3
1641915380000|2022-01-11 15:36:20|||||||||4
1641915390000|2022-01-11 15:36:30|13827.7|13815.7|13830.4|13818.4|13830.4|13818.4|13826.5|13814.5|48
1641915400000|2022-01-11 15:36:40|13831.4|13819.4|13831.7|13819.7|13831.7|13819.7|13830.7|13818.7|9
1641915410000|2022-01-11 15:36:50|13830.7|13818.7|13828.9|13816.9|13830.7|13818.7|13828.9|13816.9|4
1641915420000|2022-01-11 15:37:00|13830.4|13818.4|13831.4|13819.4|13831.7|13819.7|13830.4|13818.4|8
1641915430000|2022-01-11 15:37:10|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13833.6|13821.6|8
1641915440000|2022-01-11 15:37:20|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13835.4|13823.4|16
1641915450000|2022-01-11 15:37:30|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13834.2|13822.2|8
1641915460000|2022-01-11 15:37:40|13832.7|13820.7|13830.2|13818.2|13832.7|13820.7|13830.2|13818.2|24
1641915470000|2022-01-11 15:37:50|13829.2|13817.2|13824.2|13812.2|13829.2|13817.2|13824.2|13812.2|6
1641915480000|2022-01-11 15:38:00|13823.2|13811.2|13826.4|13814.4|13826.7|13814.7|13823.2|13811.2|6
1641915490000|2022-01-11 15:38:10|13825.4|13813.4|13825.2|13813.2|13826.4|13814.4|13825.2|13813.2|8
1641915500000|2022-01-11 15:38:20|13823.9|13811.9|13826.4|13814.4|13826.7|13814.7|13823.9|13811.9|7
1641915510000|2022-01-11 15:38:30|13827.4|13815.4|13831.4|13819.4|13831.4|13819.4|13827.4|13815.4|6
1641915520000|2022-01-11 15:38:40|13830.4|13818.4|13826.4|13814.4|13831.4|13819.4|13826.4|13814.4|11
1641915530000|2022-01-11 15:38:50|13825.4|13813.4|13829.2|13817.2|13830.4|13818.4|13825.4|13813.4|6
1641915540000|2022-01-11 15:39:00|13829.5|13817.5|13829.5|13817.5|13830.4|13818.4|13829.5|13817.5|4
1641915550000|2022-01-11 15:39:10|13830.4|13818.4|13830.7|13818.7|13830.7|13818.7|13830.4|13818.4|3
1641915560000|2022-01-11 15:39:20|13832.7|13820.7|13834.5|13822.5|13836|13824|13832.7|13820.7|21
1641915570000|2022-01-11 15:39:30|13836|13824|13836|13824|13836|13824|13836|13824|1
1641915580000|2022-01-11 15:39:40|13838.2|13826.2|13837.7|13825.7|13838.2|13826.2|13837.7|13825.7|26
1641915590000|2022-01-11 15:39:50|13837.9|13825.9|13835.2|13823.2|13837.9|13825.9|13835.2|13823.2|1
1641915600000|2022-01-11 15:40:00|13834.6|13822.6|13840.2|13828.2|13840.2|13828.2|13834.6|13822.6|23
1641915610000|2022-01-11 15:40:10|13840.4|13828.4|13842.9|13830.9|13842.9|13830.9|13840.4|13828.4|3
1641915620000|2022-01-11 15:40:20|13842.4|13830.4|13843.7|13831.7|13845.2|13833.2|13842.4|13830.4|55
1641915630000|2022-01-11 15:40:30|13843.9|13831.9|13840.2|13828.2|13843.9|13831.9|13840.2|13828.2|8
1641915640000|2022-01-11 15:40:40|13836.3|13824.3|13836.4|13824.4|13836.4|13824.4|13834.9|13822.9|51
1641915650000|2022-01-11 15:40:50|13837.4|13825.4|13837.4|13825.4|13837.7|13825.7|13836.2|13824.2|9
1641915660000|2022-01-11 15:41:00|13838.4|13826.4|13842.4|13830.4|13842.4|13830.4|13837.4|13825.4|4
1641915670000|2022-01-11 15:41:10|13843.4|13831.4|13841.4|13829.4|13844.4|13832.4|13841.4|13829.4|9
1641915680000|2022-01-11 15:41:20|13841.7|13829.7|13847.9|13835.9|13847.9|13835.9|13841.7|13829.7|12
1641915690000|2022-01-11 15:41:30|13847.7|13835.7|13840.7|13828.7|13847.9|13835.9|13840.7|13828.7|21
1641915700000|2022-01-11 15:41:40|13838.8|13826.8|13834.7|13822.7|13838.8|13826.8|13834.7|13822.7|46
1641915710000|2022-01-11 15:41:50|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|5
1641915720000|2022-01-11 15:42:00|13833.5|13821.5|13832.5|13820.5|13833.5|13821.5|13831.3|13819.3|8
1641915730000|2022-01-11 15:42:10|13833.5|13821.5|13833.6|13821.6|13833.6|13821.6|13827.1|13815.1|46
1641915740000|2022-01-11 15:42:20|13834.6|13822.6|13836.1|13824.1|13837.1|13825.1|13833.6|13821.6|10
1641915750000|2022-01-11 15:42:30|13835.1|13823.1|13834.8|13822.8|13835.8|13823.8|13834.8|13822.8|29
1641915760000|2022-01-11 15:42:40|13832.6|13820.6|13830.8|13818.8|13833.6|13821.6|13829.8|13817.8|20
1641915770000|2022-01-11 15:42:50|13829.8|13817.8|13833.6|13821.6|13833.6|13821.6|13829.8|13817.8|17
1641915780000|2022-01-11 15:43:00|13834.6|13822.6|13833.6|13821.6|13834.6|13822.6|13833.6|13821.6|0
1641915790000|2022-01-11 15:43:10|13832.6|13820.6|13828.9|13816.9|13833.6|13821.6|13828.9|13816.9|31
1641915800000|2022-01-11 15:43:20|13827.9|13815.9|13825.1|13813.1|13827.9|13815.9|13822.3|13810.3|55
1641915810000|2022-01-11 15:43:30|13825.4|13813.4|13816.6|13804.6|13825.4|13813.4|13815.4|13803.4|28
1641915820000|2022-01-11 15:43:40|13816.9|13804.9|13816.4|13804.4|13818.9|13806.9|13815.9|13803.9|31
1641915830000|2022-01-11 15:43:50|13818.6|13806.6|13821.9|13809.9|13823.9|13811.9|13818.6|13806.6|5
1641915840000|2022-01-11 15:44:00|13823.1|13811.1|13828.9|13816.9|13830.1|13818.1|13823.1|13811.1|10
1641915850000|2022-01-11 15:44:10|13829.8|13817.8|13830.1|13818.1|13830.1|13818.1|13829.8|13817.8|2
1641915860000|2022-01-11 15:44:20|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|1
1641915870000|2022-01-11 15:44:30|13830.1|13818.1|13827.9|13815.9|13830.1|13818.1|13827.9|13815.9|11
1641915880000|2022-01-11 15:44:40|13827.6|13815.6|13825.8|13813.8|13827.6|13815.6|13825.8|13813.8|4
1641915890000|2022-01-11 15:44:50|13826.1|13814.1|13826.4|13814.4|13827.9|13815.9|13826.1|13814.1|6
1641915900000|2022-01-11 15:45:00|13825.4|13813.4|13822.3|13810.3|13826.4|13814.4|13822.3|13810.3|3
1641915910000|2022-01-11 15:45:10|13823.9|13811.9|13823.6|13811.6|13824.8|13812.8|13822.3|13810.3|5
1641915920000|2022-01-11 15:45:20|13821.6|13809.6|13825.8|13813.8|13826.1|13814.1|13821.6|13809.6|25
1641915930000|2022-01-11 15:45:30|13816.9|13804.9|13815.9|13803.9|13817.9|13805.9|13815.9|13803.9|19
1641915940000|2022-01-11 15:45:40|13814.1|13802.1|13815.7|13803.7|13815.9|13803.9|13814.1|13802.1|10
1641915950000|2022-01-11 15:45:50|13814.7|13802.7|13815.4|13803.4|13815.4|13803.4|13813.2|13801.2|6
1641915960000|2022-01-11 15:46:00|13818.2|13806.2|13815.7|13803.7|13818.4|13806.4|13815.7|13803.7|26
1641915970000|2022-01-11 15:46:10|13814.1|13802.1|13814.1|13802.1|13814.4|13802.4|13812.9|13800.9|8
1641915980000|2022-01-11 15:46:20|||||||||3
1641915990000|2022-01-11 15:46:30|||||||||6
1641916000000|2022-01-11 15:46:40|13813.2|13801.2|13813.2|13801.2|13814.1|13802.1|13813.2|13801.2|2
1641916010000|2022-01-11 15:46:50|13815.4|13803.4|13815.1|13803.1|13815.4|13803.4|13814.9|13802.9|14
1641916020000|2022-01-11 15:47:00|13813.2|13801.2|13814.1|13802.1|13814.1|13802.1|13813.2|13801.2|9
1641916030000|2022-01-11 15:47:10|13812.9|13800.9|13812.2|13800.2|13813.2|13801.2|13812.2|13800.2|12
1641916040000|2022-01-11 15:47:20|13813.2|13801.2|13817.7|13805.7|13818.4|13806.4|13813.2|13801.2|28
1641916050000|2022-01-11 15:47:30|13818.7|13806.7|13820.2|13808.2|13821.5|13809.5|13818.7|13806.7|9
1641916060000|2022-01-11 15:47:40|13819.2|13807.2|13811.7|13799.7|13819.2|13807.2|13811.5|13799.5|20
1641916070000|2022-01-11 15:47:50|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.5|13798.5|15
1641916080000|2022-01-11 15:48:00|13811.7|13799.7|13813.7|13801.7|13813.7|13801.7|13811.7|13799.7|28
1641916090000|2022-01-11 15:48:10|13813.4|13801.4|13814.7|13802.7|13814.7|13802.7|13813.4|13801.4|7
1641916100000|2022-01-11 15:48:20|13813.4|13801.4|13818.2|13806.2|13818.2|13806.2|13813.4|13801.4|19
1641916110000|2022-01-11 15:48:30|13818.4|13806.4|13818.2|13806.2|13818.4|13806.4|13818.2|13806.2|4
1641916120000|2022-01-11 15:48:40|13819.1|13807.1|13813.4|13801.4|13819.1|13807.1|13813.4|13801.4|28
1641916130000|2022-01-11 15:48:50|13812.2|13800.2|13810.9|13798.9|13812.2|13800.2|13810.9|13798.9|6
1641916140000|2022-01-11 15:49:00|13810|13798|13811.2|13799.2|13811.2|13799.2|13810|13798|4
1641916150000|2022-01-11 15:49:10|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|2
1641916160000|2022-01-11 15:49:20|13811.7|13799.7|13813.7|13801.7|13813.7|13801.7|13811.2|13799.2|7
1641916170000|2022-01-11 15:49:30|13811.7|13799.7|13811.5|13799.5|13811.7|13799.7|13811.5|13799.5|4
1641916180000|2022-01-11 15:49:40|13814.4|13802.4|13816.9|13804.9|13816.9|13804.9|13814.4|13802.4|10
1641916190000|2022-01-11 15:49:50|13817.9|13805.9|13816.7|13804.7|13817.9|13805.9|13815.7|13803.7|9
1641916200000|2022-01-11 15:50:00|13816.9|13804.9|13817.9|13805.9|13817.9|13805.9|13816.9|13804.9|3
1641916210000|2022-01-11 15:50:10|13818.9|13806.9|13818.6|13806.6|13818.9|13806.9|13817.4|13805.4|6
1641916220000|2022-01-11 15:50:20|13819.9|13807.9|13818.6|13806.6|13819.9|13807.9|13817.9|13805.9|8
1641916230000|2022-01-11 15:50:30|13815.4|13803.4|13815.1|13803.1|13815.4|13803.4|13815.1|13803.1|22
1641916240000|2022-01-11 15:50:40|||||||||2
1641916250000|2022-01-11 15:50:50|||||||||1
1641916260000|2022-01-11 15:51:00|13821.4|13809.4|13822.9|13810.9|13822.9|13810.9|13820.4|13808.4|2
1641916270000|2022-01-11 15:51:10|13820.9|13808.9|13818.4|13806.4|13820.9|13808.9|13818.4|13806.4|18
1641916280000|2022-01-11 15:51:20|13819.4|13807.4|13818.7|13806.7|13819.7|13807.7|13818.7|13806.7|6
1641916290000|2022-01-11 15:51:30|13819.7|13807.7|13823.7|13811.7|13825|13813|13819.7|13807.7|18
1641916300000|2022-01-11 15:51:40|13823.4|13811.4|13824.4|13812.4|13824.7|13812.7|13823.4|13811.4|3
1641916310000|2022-01-11 15:51:50|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|13827.6|13815.6|20
1641916320000|2022-01-11 15:52:00|13830.7|13818.7|13830.7|13818.7|13831.9|13819.9|13830.4|13818.4|18
1641916330000|2022-01-11 15:52:10|13830.4|13818.4|13831.9|13819.9|13831.9|13819.9|13830.4|13818.4|12
1641916340000|2022-01-11 15:52:20|13830.9|13818.9|13828.7|13816.7|13830.9|13818.9|13828.4|13816.4|3
1641916350000|2022-01-11 15:52:30|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|13827.5|13815.5|8
1641916360000|2022-01-11 15:52:40|13828.5|13816.5|13831.2|13819.2|13833.7|13821.7|13828.5|13816.5|14
1641916370000|2022-01-11 15:52:50|13832.2|13820.2|13833.7|13821.7|13833.7|13821.7|13832.2|13820.2|6
1641916380000|2022-01-11 15:53:00|13834.3|13822.3|13837.7|13825.7|13838.5|13826.5|13834|13822|34
1641916390000|2022-01-11 15:53:10|13837.2|13825.2|13834|13822|13837.2|13825.2|13834|13822|16
1641916400000|2022-01-11 15:53:20|13835.2|13823.2|13836.5|13824.5|13836.5|13824.5|13835.2|13823.2|3
1641916410000|2022-01-11 15:53:30|||||||||2
1641916420000|2022-01-11 15:53:40|13837.5|13825.5|13832|13820|13839|13827|13832|13820|11
1641916430000|2022-01-11 15:53:50|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|7
1641916440000|2022-01-11 15:54:00|13830.3|13818.3|13831.8|13819.8|13831.8|13819.8|13829.5|13817.5|8
1641916450000|2022-01-11 15:54:10|13832.7|13820.7|13833.3|13821.3|13833.3|13821.3|13829.5|13817.5|17
1641916460000|2022-01-11 15:54:20|13833|13821|13833.3|13821.3|13834.3|13822.3|13833|13821|1
1641916470000|2022-01-11 15:54:30|13833|13821|13826.8|13814.8|13833|13821|13826.8|13814.8|7
1641916480000|2022-01-11 15:54:40|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|14
1641916490000|2022-01-11 15:54:50|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|4
1641916500000|2022-01-11 15:55:00|13824|13812|13824|13812|13824|13812|13824|13812|12
1641916510000|2022-01-11 15:55:10|13822.7|13810.7|13824|13812|13824|13812|13821.5|13809.5|33
1641916520000|2022-01-11 15:55:20|13823.7|13811.7|13827.2|13815.2|13827.2|13815.2|13823.7|13811.7|2
1641916530000|2022-01-11 15:55:30|13825.2|13813.2|13826.2|13814.2|13826.2|13814.2|13825|13813|3
1641916540000|2022-01-11 15:55:40|13830.5|13818.5|13826.2|13814.2|13830.5|13818.5|13825.3|13813.3|22
1641916550000|2022-01-11 15:55:50|13827.5|13815.5|13829.7|13817.7|13829.7|13817.7|13827.5|13815.5|5
1641916560000|2022-01-11 15:56:00|13830|13818|13837.9|13825.9|13837.9|13825.9|13830|13818|62
1641916570000|2022-01-11 15:56:10|13836.9|13824.9|13837.9|13825.9|13837.9|13825.9|13835.4|13823.4|8
1641916580000|2022-01-11 15:56:20|13838.2|13826.2|13838.5|13826.5|13838.5|13826.5|13838.2|13826.2|6
1641916600000|2022-01-11 15:56:40|||||||||4
1641916610000|2022-01-11 15:56:50|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|20
1641916620000|2022-01-11 15:57:00|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|14
1641916630000|2022-01-11 15:57:10|13840.4|13828.4|13840.7|13828.7|13840.7|13828.7|13840.4|13828.4|14
1641916640000|2022-01-11 15:57:20|13841|13829|13841.2|13829.2|13841.2|13829.2|13841|13829|6
1641916650000|2022-01-11 15:57:30|13841|13829|13838.7|13826.7|13841|13829|13838.7|13826.7|5
1641916660000|2022-01-11 15:57:40|13839.7|13827.7|13839.7|13827.7|13840.7|13828.7|13839.7|13827.7|2
1641916670000|2022-01-11 15:57:50|||||||||4
1641916680000|2022-01-11 15:58:00|13838.7|13826.7|13839.7|13827.7|13839.7|13827.7|13838.7|13826.7|6
1641916690000|2022-01-11 15:58:10|13838.7|13826.7|13838.7|13826.7|13841|13829|13838.7|13826.7|10
1641916700000|2022-01-11 15:58:20|13841|13829|13839.7|13827.7|13841|13829|13839.7|13827.7|4
1641916710000|2022-01-11 15:58:30|13838.2|13826.2|13839.5|13827.5|13839.5|13827.5|13837.2|13825.2|16
1641916720000|2022-01-11 15:58:40|13838.5|13826.5|13838.2|13826.2|13839.5|13827.5|13837.9|13825.9|1
1641916730000|2022-01-11 15:58:50|13837.9|13825.9|13838.2|13826.2|13838.2|13826.2|13837.9|13825.9|3
1641916740000|2022-01-11 15:59:00|13839.2|13827.2|13840.4|13828.4|13840.4|13828.4|13838.2|13826.2|16
1641916750000|2022-01-11 15:59:10|13839.6|13827.6|13840.2|13828.2|13840.2|13828.2|13839.6|13827.6|7
1641916760000|2022-01-11 15:59:20|13842.4|13830.4|13841.2|13829.2|13842.4|13830.4|13841.2|13829.2|11
1641916770000|2022-01-11 15:59:30|13840.2|13828.2|13840.2|13828.2|13841.2|13829.2|13840.2|13828.2|0
1641916780000|2022-01-11 15:59:40|13844.9|13832.9|13847.4|13835.4|13847.4|13835.4|13844.9|13832.9|41
1641916790000|2022-01-11 15:59:50|13846.4|13834.4|13846.2|13834.2|13846.4|13834.4|13846.2|13834.2|15
1641916800000|2022-01-11 16:00:00|13847.1|13835.1|13847.4|13835.4|13847.4|13835.4|13846.2|13834.2|11
1641916810000|2022-01-11 16:00:10|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13846.2|13834.2|9
1641916820000|2022-01-11 16:00:20|13847.4|13835.4|13847.1|13835.1|13847.4|13835.4|13847.1|13835.1|20
1641916830000|2022-01-11 16:00:30|||||||||2
1641916840000|2022-01-11 16:00:40|13846.9|13834.9|13847.1|13835.1|13847.1|13835.1|13846.9|13834.9|1
1641916850000|2022-01-11 16:00:50|13849.1|13837.1|13849.4|13837.4|13849.4|13837.4|13847.1|13835.1|5
1641916860000|2022-01-11 16:01:00|13849.6|13837.6|13852.4|13840.4|13852.4|13840.4|13849.6|13837.6|9
1641916870000|2022-01-11 16:01:10|13868.3|13856.3|13870.5|13858.5|13872.5|13860.5|13868.3|13856.3|45
1641916880000|2022-01-11 16:01:20|13870.3|13858.3|13872.8|13860.8|13872.8|13860.8|13870.3|13858.3|19
1641916890000|2022-01-11 16:01:30|13875.3|13863.3|13875.5|13863.5|13878|13866|13875|13863|16
1641916900000|2022-01-11 16:01:40|13875.3|13863.3|13872.8|13860.8|13875.5|13863.5|13872.8|13860.8|24
1641916910000|2022-01-11 16:01:50|13873.8|13861.8|13874|13862|13874|13862|13873.8|13861.8|4
1641916920000|2022-01-11 16:02:00|13875|13863|13876.3|13864.3|13876.3|13864.3|13875|13863|11
1641916930000|2022-01-11 16:02:10|13873.8|13861.8|13878.8|13866.8|13878.8|13866.8|13873.8|13861.8|15
1641916940000|2022-01-11 16:02:20|13876.3|13864.3|13879.7|13867.7|13879.7|13867.7|13876.3|13864.3|12
1641916950000|2022-01-11 16:02:30|13880.3|13868.3|13879.7|13867.7|13880.3|13868.3|13878.5|13866.5|5
1641916960000|2022-01-11 16:02:40|13880|13868|13881.3|13869.3|13881.3|13869.3|13880|13868|4
1641916970000|2022-01-11 16:02:50|13880|13868|13882.8|13870.8|13882.8|13870.8|13878.5|13866.5|4
1641916980000|2022-01-11 16:03:00|13885.3|13873.3|13885|13873|13885.3|13873.3|13882.8|13870.8|16
1641916990000|2022-01-11 16:03:10|13885.5|13873.5|13884|13872|13885.5|13873.5|13882.8|13870.8|25
1641917000000|2022-01-11 16:03:20|13882.8|13870.8|13882.2|13870.2|13882.8|13870.8|13882.2|13870.2|6
1641917010000|2022-01-11 16:03:30|13881.3|13869.3|13881.3|13869.3|13882.2|13870.2|13881.3|13869.3|11
1641917020000|2022-01-11 16:03:40|13881|13869|13881|13869|13881|13869|13881|13869|3
1641917030000|2022-01-11 16:03:50|13880|13868|13879.2|13867.2|13880|13868|13875.7|13863.7|39
1641917040000|2022-01-11 16:04:00|13878.2|13866.2|13883.2|13871.2|13883.2|13871.2|13878.2|13866.2|11
1641917050000|2022-01-11 16:04:10|||||||||1
1641917060000|2022-01-11 16:04:20|13882.2|13870.2|13879.5|13867.5|13882.2|13870.2|13879.5|13867.5|20
1641917070000|2022-01-11 16:04:30|13879.2|13867.2|13877|13865|13879.2|13867.2|13874.7|13862.7|27
1641917080000|2022-01-11 16:04:40|13878|13866|13878.5|13866.5|13880.5|13868.5|13878|13866|29
1641917090000|2022-01-11 16:04:50|13879.5|13867.5|13877|13865|13879.5|13867.5|13877|13865|3
1641917100000|2022-01-11 16:05:00|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|6
1641917110000|2022-01-11 16:05:10|13878.2|13866.2|13879.2|13867.2|13879.2|13867.2|13878.2|13866.2|12
1641917120000|2022-01-11 16:05:20|13878.2|13866.2|13878|13866|13878.2|13866.2|13877|13865|5
1641917130000|2022-01-11 16:05:30|13877|13865|13877|13865|13878|13866|13877|13865|5
1641917140000|2022-01-11 16:05:40|13878|13866|13878.9|13866.9|13878.9|13866.9|13877|13865|15
1641917150000|2022-01-11 16:05:50|13878|13866|13878|13866|13878|13866|13878|13866|5
1641917160000|2022-01-11 16:06:00|13877|13865|13878|13866|13878|13866|13877|13865|2
1641917170000|2022-01-11 16:06:10|13879.2|13867.2|13880.7|13868.7|13881.7|13869.7|13879.2|13867.2|58
1641917180000|2022-01-11 16:06:20|13881.7|13869.7|13880.7|13868.7|13881.7|13869.7|13880.7|13868.7|7
1641917190000|2022-01-11 16:06:30|13879.2|13867.2|13879.5|13867.5|13879.5|13867.5|13879.2|13867.2|1
1641917200000|2022-01-11 16:06:40|||||||||2
1641917210000|2022-01-11 16:06:50|13879.2|13867.2|13872.3|13860.3|13879.2|13867.2|13872.3|13860.3|48
1641917220000|2022-01-11 16:07:00|13869.3|13857.3|13872.8|13860.8|13872.8|13860.8|13869.3|13857.3|10
1641917230000|2022-01-11 16:07:10|13872.5|13860.5|13869.8|13857.8|13872.5|13860.5|13869.8|13857.8|5
1641917240000|2022-01-11 16:07:20|13868.8|13856.8|13872.3|13860.3|13872.3|13860.3|13868.8|13856.8|14
1641917250000|2022-01-11 16:07:30|||||||||3
1641917260000|2022-01-11 16:07:40|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|4
1641917270000|2022-01-11 16:07:50|13872.8|13860.8|13872.8|13860.8|13873.8|13861.8|13872.8|13860.8|8
1641917280000|2022-01-11 16:08:00|13874.8|13862.8|13877.3|13865.3|13877.3|13865.3|13874.8|13862.8|18
1641917290000|2022-01-11 16:08:10|13875.7|13863.7|13877|13865|13877|13865|13875.7|13863.7|8
1641917300000|2022-01-11 16:08:20|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|7
1641917310000|2022-01-11 16:08:30|13878|13866|13879.5|13867.5|13880.5|13868.5|13878|13866|4
1641917320000|2022-01-11 16:08:40|13880.5|13868.5|13878.5|13866.5|13880.5|13868.5|13878.2|13866.2|5
1641917330000|2022-01-11 16:08:50|13878.2|13866.2|13878.5|13866.5|13878.5|13866.5|13878.2|13866.2|3
1641917340000|2022-01-11 16:09:00|13880.5|13868.5|13881.7|13869.7|13881.7|13869.7|13880.5|13868.5|7
1641917350000|2022-01-11 16:09:10|13880.7|13868.7|13880.7|13868.7|13880.7|13868.7|13880.7|13868.7|10
1641917360000|2022-01-11 16:09:20|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|4
1641917370000|2022-01-11 16:09:30|||||||||5
1641917380000|2022-01-11 16:09:40|||||||||10
1641917390000|2022-01-11 16:09:50|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|14
1641917400000|2022-01-11 16:10:00|13883.3|13871.3|13884.8|13872.8|13884.8|13872.8|13882.3|13870.3|13
1641917410000|2022-01-11 16:10:10|13882.3|13870.3|13879.8|13867.8|13882.3|13870.3|13879.8|13867.8|30
1641917420000|2022-01-11 16:10:20|13880|13868|13882|13870|13882|13870|13880|13868|7
1641917430000|2022-01-11 16:10:30|13881.7|13869.7|13883|13871|13883|13871|13880.5|13868.5|22
1641917440000|2022-01-11 16:10:40|13884|13872|13883|13871|13884.2|13872.2|13882|13870|35
1641917450000|2022-01-11 16:10:50|13884|13872|13884.2|13872.2|13884.2|13872.2|13884|13872|1
1641917460000|2022-01-11 16:11:00|13884|13872|13884|13872|13884.2|13872.2|13884|13872|5
1641917470000|2022-01-11 16:11:10|13884.2|13872.2|13884|13872|13884.2|13872.2|13884|13872|6
1641917480000|2022-01-11 16:11:20|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|3
1641917490000|2022-01-11 16:11:30|13884|13872|13884|13872|13884|13872|13884|13872|2
1641917500000|2022-01-11 16:11:40|||||||||5
1641917510000|2022-01-11 16:11:50|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|7
1641917520000|2022-01-11 16:12:00|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|12
1641917530000|2022-01-11 16:12:10|13883.2|13871.2|13883.7|13871.7|13883.7|13871.7|13883.2|13871.2|9
1641917540000|2022-01-11 16:12:20|13888.2|13876.2|13891.2|13879.2|13891.2|13879.2|13888.2|13876.2|87
1641917550000|2022-01-11 16:12:30|||||||||10
1641917560000|2022-01-11 16:12:40|13893.2|13881.2|13898.7|13886.7|13898.7|13886.7|13893.2|13881.2|37
1641917570000|2022-01-11 16:12:50|||||||||7
1641917580000|2022-01-11 16:13:00|13898.4|13886.4|13896.5|13884.5|13898.7|13886.7|13894.2|13882.2|85
1641917590000|2022-01-11 16:13:10|13896.7|13884.7|13899.2|13887.2|13899.2|13887.2|13896.7|13884.7|13
1641917600000|2022-01-11 16:13:20|13898|13886|13898|13886|13898|13886|13898|13886|10
1641917610000|2022-01-11 16:13:30|13899|13887|13898|13886|13899|13887|13898|13886|6
1641917620000|2022-01-11 16:13:40|13897.7|13885.7|13899|13887|13899|13887|13897.7|13885.7|3
1641917630000|2022-01-11 16:13:50|13897.7|13885.7|13896.2|13884.2|13897.7|13885.7|13896.2|13884.2|7
1641917640000|2022-01-11 16:14:00|||||||||1
1641917650000|2022-01-11 16:14:10|13899|13887|13899.3|13887.3|13899.3|13887.3|13898.7|13886.7|8
1641917660000|2022-01-11 16:14:20|13898.7|13886.7|13901.5|13889.5|13901.5|13889.5|13898.7|13886.7|65
1641917670000|2022-01-11 16:14:30|13899|13887|13896.8|13884.8|13899.3|13887.3|13896.8|13884.8|18
1641917680000|2022-01-11 16:14:40|13896.5|13884.5|13896.8|13884.8|13896.8|13884.8|13896.5|13884.5|12
1641917690000|2022-01-11 16:14:50|13896.2|13884.2|13896.8|13884.8|13896.8|13884.8|13896.2|13884.2|13
1641917700000|2022-01-11 16:15:00|13896.5|13884.5|13896.2|13884.2|13896.8|13884.8|13895.5|13883.5|18
1641917710000|2022-01-11 16:15:10|13896.5|13884.5|13896.5|13884.5|13896.8|13884.8|13896.2|13884.2|13
1641917720000|2022-01-11 16:15:20|13896.8|13884.8|13896.8|13884.8|13901.5|13889.5|13896.8|13884.8|35
1641917730000|2022-01-11 16:15:30|13894|13882|13894.3|13882.3|13894.3|13882.3|13894|13882|4
1641917740000|2022-01-11 16:15:40|13894|13882|13888.3|13876.3|13894.3|13882.3|13888.3|13876.3|53
1641917750000|2022-01-11 16:15:50|13887.3|13875.3|13881.5|13869.5|13887.3|13875.3|13880.5|13868.5|18
1641917760000|2022-01-11 16:16:00|13880.2|13868.2|13883.7|13871.7|13883.7|13871.7|13880.2|13868.2|27
1641917770000|2022-01-11 16:16:10|13883.5|13871.5|13881|13869|13884.4|13872.4|13881|13869|12
1641917780000|2022-01-11 16:16:20|13880.7|13868.7|13884.4|13872.4|13884.4|13872.4|13880.7|13868.7|9
1641917790000|2022-01-11 16:16:30|13883.2|13871.2|13882.2|13870.2|13883.2|13871.2|13882.2|13870.2|10
1641917800000|2022-01-11 16:16:40|13883.2|13871.2|13882.2|13870.2|13883.2|13871.2|13882.2|13870.2|1
1641917810000|2022-01-11 16:16:50|13881.9|13869.9|13879.7|13867.7|13881.9|13869.9|13879.7|13867.7|4
1641917820000|2022-01-11 16:17:00|13878.7|13866.7|13881.2|13869.2|13881.2|13869.2|13878.7|13866.7|10
1641917830000|2022-01-11 16:17:10|13882.2|13870.2|13883.7|13871.7|13883.7|13871.7|13882.2|13870.2|6
1641917840000|2022-01-11 16:17:20|||||||||2
1641917850000|2022-01-11 16:17:30|13881.8|13869.8|13875.7|13863.7|13881.8|13869.8|13875.7|13863.7|16
1641917860000|2022-01-11 16:17:40|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|8
1641917870000|2022-01-11 16:17:50|13873.7|13861.7|13871.2|13859.2|13873.7|13861.7|13871.2|13859.2|10
1641917880000|2022-01-11 16:18:00|13871|13859|13870.3|13858.3|13871.2|13859.2|13869|13857|55
1641917890000|2022-01-11 16:18:10|13871.2|13859.2|13872.5|13860.5|13872.8|13860.8|13871.2|13859.2|8
1641917900000|2022-01-11 16:18:20|13871.5|13859.5|13872.8|13860.8|13872.8|13860.8|13869.8|13857.8|27
1641917910000|2022-01-11 16:18:30|13871.8|13859.8|13871.2|13859.2|13872.8|13860.8|13871.2|13859.2|8
1641917920000|2022-01-11 16:18:40|13872.2|13860.2|13872.8|13860.8|13872.8|13860.8|13872.2|13860.2|7
1641917930000|2022-01-11 16:18:50|13871.8|13859.8|13873.7|13861.7|13873.7|13861.7|13871.8|13859.8|3
1641917940000|2022-01-11 16:19:00|13872.8|13860.8|13871.2|13859.2|13872.8|13860.8|13871.2|13859.2|11
1641917950000|2022-01-11 16:19:10|13871.5|13859.5|13872.8|13860.8|13872.8|13860.8|13871.5|13859.5|6
1641917960000|2022-01-11 16:19:20|13871.8|13859.8|13869.3|13857.3|13871.8|13859.8|13869.3|13857.3|25
1641917970000|2022-01-11 16:19:30|||||||||6
1641917980000|2022-01-11 16:19:40|13867|13855|13867|13855|13868|13856|13867|13855|5
1641917990000|2022-01-11 16:19:50|13866.8|13854.8|13868|13856|13868|13856|13866.8|13854.8|7
1641918000000|2022-01-11 16:20:00|13867|13855|13867|13855|13868|13856|13866.8|13854.8|4
1641918010000|2022-01-11 16:20:10|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13868.3|13856.3|13
1641918020000|2022-01-11 16:20:20|||||||||5
1641918030000|2022-01-11 16:20:30|13870.3|13858.3|13871.2|13859.2|13871.2|13859.2|13870.3|13858.3|6
1641918040000|2022-01-11 16:20:40|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|11
1641918050000|2022-01-11 16:20:50|13868.7|13856.7|13871|13859|13871.2|13859.2|13868.7|13856.7|16
1641918060000|2022-01-11 16:21:00|13872.9|13860.9|13872.2|13860.2|13873.5|13861.5|13872.2|13860.2|9
1641918070000|2022-01-11 16:21:10|13873.5|13861.5|13872.5|13860.5|13873.5|13861.5|13872.5|13860.5|6
1641918080000|2022-01-11 16:21:20|13873.5|13861.5|13872.2|13860.2|13873.5|13861.5|13872.2|13860.2|2
1641918090000|2022-01-11 16:21:30|13871.2|13859.2|13873.2|13861.2|13873.2|13861.2|13871.2|13859.2|6
1641918100000|2022-01-11 16:21:40|13875.7|13863.7|13873.2|13861.2|13875.7|13863.7|13873.2|13861.2|26
1641918110000|2022-01-11 16:21:50|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|3
1641918120000|2022-01-11 16:22:00|13873.2|13861.2|13873.2|13861.2|13875.2|13863.2|13873.2|13861.2|5
1641918130000|2022-01-11 16:22:10|13874.2|13862.2|13876.7|13864.7|13876.7|13864.7|13874.2|13862.2|14
1641918140000|2022-01-11 16:22:20|13877|13865|13877.7|13865.7|13880.2|13868.2|13877|13865|45
1641918150000|2022-01-11 16:22:30|||||||||6
1641918160000|2022-01-11 16:22:40|13876.4|13864.4|13876.7|13864.7|13877.9|13865.9|13875.7|13863.7|18
1641918170000|2022-01-11 16:22:50|13875.7|13863.7|13870.7|13858.7|13875.7|13863.7|13870.7|13858.7|27
1641918190000|2022-01-11 16:23:10|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|20
1641918200000|2022-01-11 16:23:20|13865|13853|13863.2|13851.2|13865|13853|13862.2|13850.2|17
1641918210000|2022-01-11 16:23:30|13864.5|13852.5|13867|13855|13868.2|13856.2|13864.5|13852.5|36
1641918220000|2022-01-11 16:23:40|13867.2|13855.2|13871.7|13859.7|13873.2|13861.2|13867|13855|32
1641918230000|2022-01-11 16:23:50|13872.7|13860.7|13870.2|13858.2|13872.7|13860.7|13868|13856|9
1641918240000|2022-01-11 16:24:00|13871.7|13859.7|13870.7|13858.7|13871.7|13859.7|13870.7|13858.7|5
1641918250000|2022-01-11 16:24:10|13871.2|13859.2|13870.5|13858.5|13871.4|13859.4|13870.5|13858.5|3
1641918260000|2022-01-11 16:24:20|13870.7|13858.7|13871.7|13859.7|13872.7|13860.7|13870.5|13858.5|10
1641918270000|2022-01-11 16:24:30|13870.7|13858.7|13871.7|13859.7|13872.7|13860.7|13870.7|13858.7|8
1641918280000|2022-01-11 16:24:40|13872.7|13860.7|13871.4|13859.4|13874.2|13862.2|13871.4|13859.4|3
1641918290000|2022-01-11 16:24:50|13870.5|13858.5|13869.2|13857.2|13870.5|13858.5|13869.2|13857.2|4
1641918300000|2022-01-11 16:25:00|13868.5|13856.5|13870.7|13858.7|13870.7|13858.7|13868.2|13856.2|11
1641918310000|2022-01-11 16:25:10|||||||||6
1641918320000|2022-01-11 16:25:20|13872.7|13860.7|13873.2|13861.2|13873.2|13861.2|13870.7|13858.7|16
1641918330000|2022-01-11 16:25:30|13873.5|13861.5|13871.7|13859.7|13875.5|13863.5|13871.7|13859.7|11
1641918340000|2022-01-11 16:25:40|13870.7|13858.7|13870.5|13858.5|13870.7|13858.7|13870.5|13858.5|3
1641918350000|2022-01-11 16:25:50|13871.7|13859.7|13870.5|13858.5|13871.7|13859.7|13870.5|13858.5|2
1641918360000|2022-01-11 16:26:00|13870.7|13858.7|13875.2|13863.2|13875.5|13863.5|13870.7|13858.7|11
1641918370000|2022-01-11 16:26:10|13875.5|13863.5|13874.2|13862.2|13875.5|13863.5|13874.2|13862.2|5
1641918380000|2022-01-11 16:26:20|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|13874.2|13862.2|3
1641918390000|2022-01-11 16:26:30|13871.7|13859.7|13873.7|13861.7|13874.7|13862.7|13871.7|13859.7|8
1641918400000|2022-01-11 16:26:40|||||||||8
1641918410000|2022-01-11 16:26:50|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|1
1641918420000|2022-01-11 16:27:00|13873.4|13861.4|13873.7|13861.7|13873.7|13861.7|13872.4|13860.4|6
1641918430000|2022-01-11 16:27:10|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|3
1641918440000|2022-01-11 16:27:20|||||||||3
1641918450000|2022-01-11 16:27:30|13868.7|13856.7|13867.2|13855.2|13868.7|13856.7|13867.2|13855.2|4
1641918460000|2022-01-11 16:27:40|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|7
1641918470000|2022-01-11 16:27:50|13863.7|13851.7|13864.7|13852.7|13864.7|13852.7|13860.2|13848.2|24
1641918480000|2022-01-11 16:28:00|||||||||4
1641918490000|2022-01-11 16:28:10|||||||||5
1641918500000|2022-01-11 16:28:20|13868.4|13856.4|13867.4|13855.4|13869.4|13857.4|13867.4|13855.4|12
1641918510000|2022-01-11 16:28:30|13867.2|13855.2|13866.2|13854.2|13867.2|13855.2|13866.2|13854.2|3
1641918530000|2022-01-11 16:28:50|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|9
1641918540000|2022-01-11 16:29:00|||||||||4
1641918550000|2022-01-11 16:29:10|13866.9|13854.9|13864.9|13852.9|13867.2|13855.2|13864.9|13852.9|26
1641918560000|2022-01-11 16:29:20|13865.2|13853.2|13869.9|13857.9|13869.9|13857.9|13865.2|13853.2|7
1641918570000|2022-01-11 16:29:30|13870.2|13858.2|13871.2|13859.2|13871.2|13859.2|13870.2|13858.2|4
1641918580000|2022-01-11 16:29:40|13872.2|13860.2|13877.4|13865.4|13877.4|13865.4|13872.2|13860.2|4
1641918590000|2022-01-11 16:29:50|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|5
1641918600000|2022-01-11 16:30:00|13875.9|13863.9|13876.2|13864.2|13879.7|13867.7|13875.2|13863.2|11
1641918610000|2022-01-11 16:30:10|13876.5|13864.5|13878.4|13866.4|13878.4|13866.4|13876.5|13864.5|6
1641918620000|2022-01-11 16:30:20|||||||||2
1641918630000|2022-01-11 16:30:30|13876.2|13864.2|13877.2|13865.2|13877.2|13865.2|13876.2|13864.2|8
1641918640000|2022-01-11 16:30:40|||||||||5
1641918650000|2022-01-11 16:30:50|||||||||5
1641918660000|2022-01-11 16:31:00|||||||||2
1641918670000|2022-01-11 16:31:10|13874.7|13862.7|13875.9|13863.9|13875.9|13863.9|13874.7|13862.7|4
1641918680000|2022-01-11 16:31:20|13874.9|13862.9|13869.2|13857.2|13874.9|13862.9|13869.2|13857.2|16
1641918690000|2022-01-11 16:31:30|13869|13857|13862.5|13850.5|13869|13857|13862.5|13850.5|8
1641918700000|2022-01-11 16:31:40|13861.6|13849.6|13859.1|13847.1|13861.6|13849.6|13859.1|13847.1|26
1641918710000|2022-01-11 16:31:50|13859.3|13847.3|13859.1|13847.1|13859.3|13847.3|13859.1|13847.1|7
1641918740000|2022-01-11 16:32:20|||||||||5
1641918750000|2022-01-11 16:32:30|13861|13849|13858.5|13846.5|13861|13849|13858.5|13846.5|10
1641918760000|2022-01-11 16:32:40|13860.8|13848.8|13861|13849|13861|13849|13860.8|13848.8|7
1641918770000|2022-01-11 16:32:50|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|2
1641918780000|2022-01-11 16:33:00|||||||||1
1641918790000|2022-01-11 16:33:10|13868|13856|13865.8|13853.8|13869|13857|13865.8|13853.8|11
1641918800000|2022-01-11 16:33:20|13864.2|13852.2|13862.7|13850.7|13865.5|13853.5|13862.7|13850.7|6
1641918810000|2022-01-11 16:33:30|13860.5|13848.5|13860.2|13848.2|13860.5|13848.5|13860.2|13848.2|1
1641918820000|2022-01-11 16:33:40|13860.5|13848.5|13859|13847|13860.5|13848.5|13859|13847|19
1641918830000|2022-01-11 16:33:50|13855.5|13843.5|13850.8|13838.8|13855.5|13843.5|13850.8|13838.8|18
1641918840000|2022-01-11 16:34:00|13849.8|13837.8|13851|13839|13851.3|13839.3|13849.8|13837.8|10
1641918850000|2022-01-11 16:34:10|13850.8|13838.8|13851|13839|13851|13839|13850.8|13838.8|6
1641918860000|2022-01-11 16:34:20|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|3
1641918870000|2022-01-11 16:34:30|13851|13839|13848.8|13836.8|13851|13839|13848.8|13836.8|4
1641918880000|2022-01-11 16:34:40|13849.8|13837.8|13857|13845|13857|13845|13849.8|13837.8|15
1641918890000|2022-01-11 16:34:50|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|10
1641918900000|2022-01-11 16:35:00|13855.8|13843.8|13855.8|13843.8|13857.7|13845.7|13855.8|13843.8|12
1641918910000|2022-01-11 16:35:10|13857.7|13845.7|13858|13846|13858.3|13846.3|13857.7|13845.7|5
1641918920000|2022-01-11 16:35:20|13858.3|13846.3|13857|13845|13858.3|13846.3|13857|13845|14
1641918930000|2022-01-11 16:35:30|13856|13844|13856|13844|13856|13844|13855.8|13843.8|9
1641918940000|2022-01-11 16:35:40|13856.3|13844.3|13858.3|13846.3|13858.3|13846.3|13856.3|13844.3|5
1641918950000|2022-01-11 16:35:50|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|2
1641918960000|2022-01-11 16:36:00|13857.6|13845.6|13857.1|13845.1|13857.6|13845.6|13856.6|13844.6|35
1641918970000|2022-01-11 16:36:10|13857.4|13845.4|13850.4|13838.4|13857.4|13845.4|13850.4|13838.4|63
1641918980000|2022-01-11 16:36:20|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|12
1641918990000|2022-01-11 16:36:30|13855.9|13843.9|13854.6|13842.6|13855.9|13843.9|13854.6|13842.6|1
1641919000000|2022-01-11 16:36:40|||||||||4
1641919010000|2022-01-11 16:36:50|13854.9|13842.9|13856.9|13844.9|13856.9|13844.9|13854.9|13842.9|6
1641919040000|2022-01-11 16:37:20|13858.4|13846.4|13861.9|13849.9|13861.9|13849.9|13858.4|13846.4|8
1641919050000|2022-01-11 16:37:30|13864.6|13852.6|13854.4|13842.4|13864.6|13852.6|13854.4|13842.4|10
1641919060000|2022-01-11 16:37:40|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|14
1641919070000|2022-01-11 16:37:50|13853.6|13841.6|13859.5|13847.5|13859.5|13847.5|13853.6|13841.6|54
1641919080000|2022-01-11 16:38:00|13860.8|13848.8|13859.5|13847.5|13860.8|13848.8|13859.5|13847.5|1
1641919090000|2022-01-11 16:38:10|13861.5|13849.5|13861.5|13849.5|13861.5|13849.5|13861.5|13849.5|14
1641919100000|2022-01-11 16:38:20|13860.3|13848.3|13861.2|13849.2|13861.5|13849.5|13860.3|13848.3|10
1641919110000|2022-01-11 16:38:30|13861.5|13849.5|13862.2|13850.2|13862.2|13850.2|13860.3|13848.3|7
1641919130000|2022-01-11 16:38:50|13863.5|13851.5|13867.2|13855.2|13867.5|13855.5|13863.5|13851.5|11
1641919140000|2022-01-11 16:39:00|13869|13857|13866.2|13854.2|13870.3|13858.3|13866.2|13854.2|13
1641919150000|2022-01-11 16:39:10|13863.7|13851.7|13867.2|13855.2|13867.5|13855.5|13863.7|13851.7|5
1641919160000|2022-01-11 16:39:20|13867.8|13855.8|13867.2|13855.2|13867.8|13855.8|13867.2|13855.2|2
1641919170000|2022-01-11 16:39:30|13868.2|13856.2|13866|13854|13868.2|13856.2|13864.7|13852.7|2
1641919180000|2022-01-11 16:39:40|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|2
1641919190000|2022-01-11 16:39:50|13865|13853|13865|13853|13865|13853|13865|13853|2
1641919200000|2022-01-11 16:40:00|13866|13854|13864.7|13852.7|13866|13854|13863.5|13851.5|5
1641919210000|2022-01-11 16:40:10|13865.7|13853.7|13865.3|13853.3|13867.5|13855.5|13865.3|13853.3|5
1641919220000|2022-01-11 16:40:20|13865|13853|13861.5|13849.5|13865.3|13853.3|13861.2|13849.2|4
1641919230000|2022-01-11 16:40:30|13860.5|13848.5|13860.3|13848.3|13862.5|13850.5|13859|13847|2
1641919240000|2022-01-11 16:40:40|13856.8|13844.8|13863.8|13851.8|13863.8|13851.8|13856.8|13844.8|30
1641919250000|2022-01-11 16:40:50|13864.7|13852.7|13865|13853|13866|13854|13864.7|13852.7|2
1641919260000|2022-01-11 16:41:00|13866|13854|13862.2|13850.2|13866|13854|13861|13849|13
1641919270000|2022-01-11 16:41:10|13861.3|13849.3|13862.2|13850.2|13862.2|13850.2|13861.3|13849.3|0
1641919280000|2022-01-11 16:41:20|13859.6|13847.6|13859.8|13847.8|13859.8|13847.8|13859.6|13847.6|90
1641919290000|2022-01-11 16:41:30|13859.6|13847.6|13858.3|13846.3|13859.6|13847.6|13857.3|13845.3|2
1641919300000|2022-01-11 16:41:40|13857.3|13845.3|13855.1|13843.1|13857.3|13845.3|13855.1|13843.1|2
1641919310000|2022-01-11 16:41:50|13854.8|13842.8|13855.8|13843.8|13855.8|13843.8|13854.8|13842.8|6
1641919320000|2022-01-11 16:42:00|13856.8|13844.8|13857.1|13845.1|13857.1|13845.1|13856.8|13844.8|0
1641919330000|2022-01-11 16:42:10|||||||||1
1641919340000|2022-01-11 16:42:20|13859.6|13847.6|13861.1|13849.1|13861.1|13849.1|13859.6|13847.6|13
1641919350000|2022-01-11 16:42:30|13858.6|13846.6|13858.3|13846.3|13860.8|13848.8|13858.3|13846.3|3
1641919360000|2022-01-11 16:42:40|13857.1|13845.1|13855.8|13843.8|13857.1|13845.1|13855.8|13843.8|8
1641919370000|2022-01-11 16:42:50|13854.6|13842.6|13853.3|13841.3|13854.6|13842.6|13853.3|13841.3|2
1641919380000|2022-01-11 16:43:00|13854.6|13842.6|13859.3|13847.3|13859.3|13847.3|13854.6|13842.6|28
1641919390000|2022-01-11 16:43:10|13859|13847|13859.3|13847.3|13859.3|13847.3|13855.3|13843.3|5
1641919400000|2022-01-11 16:43:20|13860.5|13848.5|13861.5|13849.5|13861.5|13849.5|13860.5|13848.5|2
1641919410000|2022-01-11 16:43:30|13864|13852|13867.2|13855.2|13867.2|13855.2|13864|13852|10
1641919420000|2022-01-11 16:43:40|13868.5|13856.5|13867.2|13855.2|13868.5|13856.5|13867.2|13855.2|5
1641919430000|2022-01-11 16:43:50|13866|13854|13868.2|13856.2|13869.2|13857.2|13866|13854|8
1641919440000|2022-01-11 16:44:00|||||||||3
1641919450000|2022-01-11 16:44:10|13867.2|13855.2|13866.3|13854.3|13867.2|13855.2|13866.3|13854.3|21
1641919460000|2022-01-11 16:44:20|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|3
1641919470000|2022-01-11 16:44:30|||||||||3
1641919480000|2022-01-11 16:44:40|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|1
1641919490000|2022-01-11 16:44:50|||||||||2
1641919500000|2022-01-11 16:45:00|13867.5|13855.5|13867.5|13855.5|13868.5|13856.5|13866.3|13854.3|8
1641919510000|2022-01-11 16:45:10|13866.3|13854.3|13863.5|13851.5|13866.3|13854.3|13863.5|13851.5|41
1641919520000|2022-01-11 16:45:20|13862.3|13850.3|13860|13848|13862.3|13850.3|13859|13847|6
1641919530000|2022-01-11 16:45:30|13862.3|13850.3|13863.5|13851.5|13863.5|13851.5|13861.5|13849.5|5
1641919550000|2022-01-11 16:45:50|||||||||2
1641919560000|2022-01-11 16:46:00|13862.5|13850.5|13863.8|13851.8|13863.8|13851.8|13862.5|13850.5|24
1641919570000|2022-01-11 16:46:10|13862.8|13850.8|13861|13849|13863.8|13851.8|13861|13849|2
1641919580000|2022-01-11 16:46:20|13861.3|13849.3|13862.3|13850.3|13862.3|13850.3|13861.3|13849.3|3
1641919590000|2022-01-11 16:46:30|||||||||2
1641919600000|2022-01-11 16:46:40|13863.2|13851.2|13858.5|13846.5|13863.5|13851.5|13858.5|13846.5|14
1641919610000|2022-01-11 16:46:50|13859.8|13847.8|13858.5|13846.5|13859.8|13847.8|13858.5|13846.5|5
1641919620000|2022-01-11 16:47:00|13859.5|13847.5|13861.3|13849.3|13862.3|13850.3|13859.5|13847.5|2
1641919630000|2022-01-11 16:47:10|||||||||1
1641919640000|2022-01-11 16:47:20|13861|13849|13859.8|13847.8|13861|13849|13858.5|13846.5|7
1641919650000|2022-01-11 16:47:30|13858.8|13846.8|13854.8|13842.8|13858.8|13846.8|13854.8|13842.8|3
1641919660000|2022-01-11 16:47:40|13855.7|13843.7|13856.3|13844.3|13856.3|13844.3|13855.7|13843.7|3
1641919670000|2022-01-11 16:47:50|||||||||2
1641919680000|2022-01-11 16:48:00|13855|13843|13855|13843|13855|13843|13855|13843|4
1641919690000|2022-01-11 16:48:10|13856.3|13844.3|13855|13843|13856.3|13844.3|13853.5|13841.5|2
1641919700000|2022-01-11 16:48:20|13853.1|13841.1|13851.8|13839.8|13853.1|13841.1|13851.8|13839.8|37
1641919710000|2022-01-11 16:48:30|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13852.8|13840.8|2
1641919720000|2022-01-11 16:48:40|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|1
1641919730000|2022-01-11 16:48:50|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|12
1641919740000|2022-01-11 16:49:00|13852.8|13840.8|13855|13843|13856|13844|13852.8|13840.8|3
1641919750000|2022-01-11 16:49:10|13860|13848|13862.5|13850.5|13864.1|13852.1|13860|13848|4
1641919760000|2022-01-11 16:49:20|13862.8|13850.8|13861.3|13849.3|13862.8|13850.8|13861.3|13849.3|5
1641919770000|2022-01-11 16:49:30|13860.3|13848.3|13858.8|13846.8|13860.3|13848.3|13858.8|13846.8|6
1641919780000|2022-01-11 16:49:40|||||||||3
1641919790000|2022-01-11 16:49:50|13859.1|13847.1|13861.3|13849.3|13861.3|13849.3|13859.1|13847.1|7
1641919800000|2022-01-11 16:50:00|13862.5|13850.5|13864.8|13852.8|13866.3|13854.3|13862.5|13850.5|10
1641919810000|2022-01-11 16:50:10|||||||||3
1641919820000|2022-01-11 16:50:20|13866|13854|13868.5|13856.5|13868.5|13856.5|13866|13854|20
1641919830000|2022-01-11 16:50:30|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|13868.5|13856.5|5
1641919840000|2022-01-11 16:50:40|13868.5|13856.5|13866.3|13854.3|13868.5|13856.5|13866.3|13854.3|3
1641919850000|2022-01-11 16:50:50|13867.3|13855.3|13868.5|13856.5|13868.5|13856.5|13867.3|13855.3|3
1641919860000|2022-01-11 16:51:00|13869.8|13857.8|13871|13859|13871.3|13859.3|13869.8|13857.8|11
1641919870000|2022-01-11 16:51:10|13871.3|13859.3|13868.8|13856.8|13871.3|13859.3|13868.5|13856.5|4
1641919880000|2022-01-11 16:51:20|13868.5|13856.5|13868.8|13856.8|13868.8|13856.8|13868.5|13856.5|1
1641919890000|2022-01-11 16:51:30|13872.3|13860.3|13868.8|13856.8|13872.3|13860.3|13868.8|13856.8|7
1641919900000|2022-01-11 16:51:40|13868.5|13856.5|13869.1|13857.1|13869.1|13857.1|13868.5|13856.5|11
1641919910000|2022-01-11 16:51:50|13868.8|13856.8|13869.1|13857.1|13869.1|13857.1|13868.8|13856.8|2
1641919920000|2022-01-11 16:52:00|13870.1|13858.1|13872.3|13860.3|13874.5|13862.5|13870.1|13858.1|12
1641919930000|2022-01-11 16:52:10|13872.6|13860.6|13872.3|13860.3|13872.6|13860.6|13872.3|13860.3|3
1641919940000|2022-01-11 16:52:20|13871.3|13859.3|13873|13861|13873.5|13861.5|13871|13859|12
1641919950000|2022-01-11 16:52:30|13874|13862|13876.7|13864.7|13876.7|13864.7|13874|13862|3
1641919960000|2022-01-11 16:52:40|13878|13866|13877.7|13865.7|13878|13866|13877.7|13865.7|0
1641919970000|2022-01-11 16:52:50|13879|13867|13879|13867|13879|13867|13879|13867|3
1641919980000|2022-01-11 16:53:00|13878.7|13866.7|13883|13871|13884|13872|13878.7|13866.7|21
1641919990000|2022-01-11 16:53:10|13884|13872|13885.2|13873.2|13885.2|13873.2|13884|13872|2
1641920000000|2022-01-11 16:53:20|13885|13873|13884|13872|13885|13873|13884|13872|3
1641920010000|2022-01-11 16:53:30|13885|13873|13883|13871|13885.2|13873.2|13883|13871|6
1641920020000|2022-01-11 16:53:40|13884|13872|13882.7|13870.7|13884|13872|13881.8|13869.8|9
1641920030000|2022-01-11 16:53:50|13885|13873|13884|13872|13885|13873|13883.7|13871.7|9
1641920040000|2022-01-11 16:54:00|13885|13873|13885.2|13873.2|13885.2|13873.2|13885|13873|5
1641920050000|2022-01-11 16:54:10|13885|13873|13885|13873|13885.2|13873.2|13885|13873|10
1641920060000|2022-01-11 16:54:20|13884|13872|13884|13872|13884|13872|13884|13872|8
1641920070000|2022-01-11 16:54:30|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|3
1641920080000|2022-01-11 16:54:40|||||||||1
1641920090000|2022-01-11 16:54:50|13882.5|13870.5|13877.7|13865.7|13883.7|13871.7|13877.7|13865.7|9
1641920100000|2022-01-11 16:55:00|13877.5|13865.5|13877.5|13865.5|13878.7|13866.7|13877.5|13865.5|5
1641920110000|2022-01-11 16:55:10|13878.4|13866.4|13877.5|13865.5|13878.4|13866.4|13877.5|13865.5|3
1641920120000|2022-01-11 16:55:20|13878.5|13866.5|13880|13868|13882.5|13870.5|13878.5|13866.5|9
1641920130000|2022-01-11 16:55:30|13881|13869|13880.7|13868.7|13881|13869|13880.7|13868.7|4
1641920140000|2022-01-11 16:55:40|13880.4|13868.4|13879.4|13867.4|13880.4|13868.4|13877.2|13865.2|8
1641920150000|2022-01-11 16:55:50|13881|13869|13877.2|13865.2|13881|13869|13877.2|13865.2|9
1641920160000|2022-01-11 16:56:00|13876.9|13864.9|13876|13864|13878.5|13866.5|13876|13864|7
1641920170000|2022-01-11 16:56:10|13875|13863|13874.2|13862.2|13875|13863|13874.2|13862.2|35
1641920180000|2022-01-11 16:56:20|13871.7|13859.7|13868.9|13856.9|13871.7|13859.7|13868.9|13856.9|12
1641920190000|2022-01-11 16:56:30|13869.4|13857.4|13865.1|13853.1|13869.4|13857.4|13864.9|13852.9|18
1641920200000|2022-01-11 16:56:40|13864.9|13852.9|13867.1|13855.1|13867.1|13855.1|13864.9|13852.9|10
1641920210000|2022-01-11 16:56:50|13866.1|13854.1|13867.1|13855.1|13867.1|13855.1|13866.1|13854.1|1
1641920220000|2022-01-11 16:57:00|13866.1|13854.1|13868.4|13856.4|13868.4|13856.4|13866.1|13854.1|12
1641920230000|2022-01-11 16:57:10|13870.9|13858.9|13872.4|13860.4|13875.9|13863.9|13870.9|13858.9|12
1641920240000|2022-01-11 16:57:20|||||||||2
1641920250000|2022-01-11 16:57:30|13872.7|13860.7|13873.9|13861.9|13874.9|13862.9|13872.4|13860.4|3
1641920260000|2022-01-11 16:57:40|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|1
1641920270000|2022-01-11 16:57:50|||||||||4
1641920280000|2022-01-11 16:58:00|13876.4|13864.4|13874.9|13862.9|13876.4|13864.4|13874.9|13862.9|5
1641920290000|2022-01-11 16:58:10|||||||||4
1641920300000|2022-01-11 16:58:20|13873.9|13861.9|13873.6|13861.6|13873.9|13861.9|13871.7|13859.7|41
1641920310000|2022-01-11 16:58:30|13871.1|13859.1|13871.1|13859.1|13872.1|13860.1|13871.1|13859.1|2
1641920320000|2022-01-11 16:58:40|13874.9|13862.9|13873.9|13861.9|13874.9|13862.9|13873.9|13861.9|3
1641920330000|2022-01-11 16:58:50|13874.6|13862.6|13874.9|13862.9|13874.9|13862.9|13873.6|13861.6|3
1641920340000|2022-01-11 16:59:00|13875.9|13863.9|13874.6|13862.6|13875.9|13863.9|13874.6|13862.6|5
1641920350000|2022-01-11 16:59:10|13874.9|13862.9|13877.4|13865.4|13877.4|13865.4|13874.9|13862.9|2
1641920360000|2022-01-11 16:59:20|13878.4|13866.4|13877.4|13865.4|13878.4|13866.4|13877.4|13865.4|7
1641920370000|2022-01-11 16:59:30|13876.1|13864.1|13877.1|13865.1|13877.1|13865.1|13876.1|13864.1|4
1641920380000|2022-01-11 16:59:40|13876.1|13864.1|13877.4|13865.4|13878.4|13866.4|13876.1|13864.1|1
1641920390000|2022-01-11 16:59:50|13875.9|13863.9|13872.1|13860.1|13875.9|13863.9|13871.1|13859.1|37
1641920400000|2022-01-11 17:00:00|13871.1|13859.1|13870.9|13858.9|13873.4|13861.4|13870.9|13858.9|16
1641920410000|2022-01-11 17:00:10|13872.1|13860.1|13872.1|13860.1|13872.1|13860.1|13872.1|13860.1|1
1641920420000|2022-01-11 17:00:20|||||||||1
1641920430000|2022-01-11 17:00:30|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|13
1641920440000|2022-01-11 17:00:40|||||||||2
1641920450000|2022-01-11 17:00:50|||||||||2
1641920460000|2022-01-11 17:01:00|||||||||1
1641920470000|2022-01-11 17:01:10|13870.4|13858.4|13870.2|13858.2|13870.4|13858.4|13870.2|13858.2|3
1641920480000|2022-01-11 17:01:20|13870.4|13858.4|13870.2|13858.2|13870.4|13858.4|13870.2|13858.2|1
1641920490000|2022-01-11 17:01:30|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|13870.2|13858.2|5
1641920500000|2022-01-11 17:01:40|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|23
1641920510000|2022-01-11 17:01:50|||||||||2
1641920520000|2022-01-11 17:02:00|13871.4|13859.4|13872.4|13860.4|13872.4|13860.4|13871.4|13859.4|3
1641920550000|2022-01-11 17:02:30|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13
1641920560000|2022-01-11 17:02:40|13871.7|13859.7|13872.9|13860.9|13872.9|13860.9|13871.7|13859.7|4
1641920570000|2022-01-11 17:02:50|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|6
1641920580000|2022-01-11 17:03:00|13873.9|13861.9|13872.7|13860.7|13873.9|13861.9|13871.7|13859.7|2
1641920590000|2022-01-11 17:03:10|13871.7|13859.7|13870.2|13858.2|13871.7|13859.7|13870.2|13858.2|4
1641920600000|2022-01-11 17:03:20|13868.9|13856.9|13865.2|13853.2|13868.9|13856.9|13865.2|13853.2|9
1641920610000|2022-01-11 17:03:30|13866.2|13854.2|13863.9|13851.9|13866.7|13854.7|13863.9|13851.9|1
1641920620000|2022-01-11 17:03:40|||||||||20
1641920630000|2022-01-11 17:03:50|13863.7|13851.7|13863.4|13851.4|13863.7|13851.7|13863.4|13851.4|18
1641920640000|2022-01-11 17:04:00|||||||||10
1641920650000|2022-01-11 17:04:10|13865.9|13853.9|13869.2|13857.2|13870.2|13858.2|13865.9|13853.9|16
1641920660000|2022-01-11 17:04:20|13866.4|13854.4|13868|13856|13868.7|13856.7|13866.4|13854.4|9
1641920670000|2022-01-11 17:04:30|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|3
1641920680000|2022-01-11 17:04:40|13866.4|13854.4|13863.9|13851.9|13866.7|13854.7|13863.9|13851.9|3
1641920690000|2022-01-11 17:04:50|||||||||2
1641920700000|2022-01-11 17:05:00|13863|13851|13866.7|13854.7|13866.7|13854.7|13861.7|13849.7|14
1641920710000|2022-01-11 17:05:10|||||||||4
1641920720000|2022-01-11 17:05:20|||||||||3
1641920730000|2022-01-11 17:05:30|||||||||4
1641920740000|2022-01-11 17:05:40|13867|13855|13867|13855|13867|13855|13867|13855|4
1641920750000|2022-01-11 17:05:50|13868.5|13856.5|13868.2|13856.2|13869.5|13857.5|13867.2|13855.2|24
1641920760000|2022-01-11 17:06:00|||||||||1
1641920770000|2022-01-11 17:06:10|13867|13855|13867|13855|13867|13855|13867|13855|1
1641920780000|2022-01-11 17:06:20|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|1
1641920790000|2022-01-11 17:06:30|13869.5|13857.5|13871.4|13859.4|13871.4|13859.4|13869.5|13857.5|13
1641920800000|2022-01-11 17:06:40|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|13873|13861|3
1641920810000|2022-01-11 17:06:50|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|4
1641920820000|2022-01-11 17:07:00|13873.9|13861.9|13872.2|13860.2|13873.9|13861.9|13872.2|13860.2|18
1641920830000|2022-01-11 17:07:10|13873.1|13861.1|13876.2|13864.2|13877.4|13865.4|13873.1|13861.1|9
1641920840000|2022-01-11 17:07:20|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13876.2|13864.2|5
1641920850000|2022-01-11 17:07:30|13878.1|13866.1|13878.4|13866.4|13878.4|13866.4|13878.1|13866.1|3
1641920860000|2022-01-11 17:07:40|13877.4|13865.4|13878.4|13866.4|13878.4|13866.4|13876.4|13864.4|4
1641920870000|2022-01-11 17:07:50|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|2
1641920880000|2022-01-11 17:08:00|13878.4|13866.4|13877.7|13865.7|13878.7|13866.7|13876.4|13864.4|2
1641920890000|2022-01-11 17:08:10|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|3
1641920900000|2022-01-11 17:08:20|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|4
1641920910000|2022-01-11 17:08:30|||||||||4
1641920920000|2022-01-11 17:08:40|13877.4|13865.4|13877.2|13865.2|13877.4|13865.4|13876.2|13864.2|8
1641920930000|2022-01-11 17:08:50|13876.9|13864.9|13875.9|13863.9|13876.9|13864.9|13875.9|13863.9|2
1641920940000|2022-01-11 17:09:00|13877.2|13865.2|13876.2|13864.2|13878.4|13866.4|13875.9|13863.9|5
1641920950000|2022-01-11 17:09:10|13878.4|13866.4|13878.1|13866.1|13878.4|13866.4|13878.1|13866.1|16
1641920960000|2022-01-11 17:09:20|13879.1|13867.1|13879.1|13867.1|13880.4|13868.4|13878.1|13866.1|3
1641920970000|2022-01-11 17:09:30|13880.4|13868.4|13879.1|13867.1|13880.4|13868.4|13879.1|13867.1|1
1641920980000|2022-01-11 17:09:40|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|21
1641920990000|2022-01-11 17:09:50|13879.9|13867.9|13879.9|13867.9|13879.9|13867.9|13879.9|13867.9|3
1641921000000|2022-01-11 17:10:00|13880.9|13868.9|13878.4|13866.4|13880.9|13868.9|13878.4|13866.4|10
1641921010000|2022-01-11 17:10:10|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|3
1641921020000|2022-01-11 17:10:20|13883.1|13871.1|13883.1|13871.1|13883.1|13871.1|13883.1|13871.1|2
1641921030000|2022-01-11 17:10:30|13882.9|13870.9|13883.4|13871.4|13883.4|13871.4|13882.9|13870.9|17
1641921050000|2022-01-11 17:10:50|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|8
1641921060000|2022-01-11 17:11:00|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|10
1641921070000|2022-01-11 17:11:10|||||||||8
1641921080000|2022-01-11 17:11:20|13880.9|13868.9|13881.9|13869.9|13881.9|13869.9|13880.9|13868.9|8
1641921090000|2022-01-11 17:11:30|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|3
1641921100000|2022-01-11 17:11:40|13881.9|13869.9|13880.7|13868.7|13881.9|13869.9|13880.7|13868.7|2
1641921120000|2022-01-11 17:12:00|||||||||2
1641921130000|2022-01-11 17:12:10|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|0
1641921140000|2022-01-11 17:12:20|13880.7|13868.7|13881.6|13869.6|13881.6|13869.6|13880.7|13868.7|3
1641921150000|2022-01-11 17:12:30|13880.7|13868.7|13879.9|13867.9|13880.7|13868.7|13879|13867|31
1641921160000|2022-01-11 17:12:40|13879|13867|13880.9|13868.9|13880.9|13868.9|13879|13867|6
1641921170000|2022-01-11 17:12:50|||||||||1
1641921180000|2022-01-11 17:13:00|||||||||1
1641921190000|2022-01-11 17:13:10|||||||||2
1641921200000|2022-01-11 17:13:20|13878.7|13866.7|13878.7|13866.7|13879.7|13867.7|13878.7|13866.7|6
1641921210000|2022-01-11 17:13:30|13878.4|13866.4|13875.9|13863.9|13878.4|13866.4|13875.9|13863.9|19
1641921220000|2022-01-11 17:13:40|13875|13863|13875|13863|13875.9|13863.9|13875|13863|2
1641921240000|2022-01-11 17:14:00|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|4
1641921250000|2022-01-11 17:14:10|13878.4|13866.4|13878.7|13866.7|13878.7|13866.7|13878.4|13866.4|15
1641921260000|2022-01-11 17:14:20|13879|13867|13880|13868|13880|13868|13879|13867|1
1641921280000|2022-01-11 17:14:40|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|5
1641921290000|2022-01-11 17:14:50|13880.9|13868.9|13880|13868|13880.9|13868.9|13879|13867|5
1641921300000|2022-01-11 17:15:00|13880.9|13868.9|13881.2|13869.2|13881.2|13869.2|13880|13868|3
1641921310000|2022-01-11 17:15:10|13881.5|13869.5|13883.7|13871.7|13883.7|13871.7|13881.5|13869.5|2
1641921320000|2022-01-11 17:15:20|||||||||50
1641921330000|2022-01-11 17:15:30|13879|13867|13878.4|13866.4|13879.7|13867.7|13878.4|13866.4|23
1641921340000|2022-01-11 17:15:40|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|10
1641921350000|2022-01-11 17:15:50|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|13871.2|13859.2|34
1641921360000|2022-01-11 17:16:00|13873.4|13861.4|13872.5|13860.5|13873.4|13861.4|13872.5|13860.5|1
1641921370000|2022-01-11 17:16:10|13870.9|13858.9|13869.7|13857.7|13871.2|13859.2|13869.7|13857.7|30
1641921380000|2022-01-11 17:16:20|13869|13857|13868.7|13856.7|13869|13857|13868.7|13856.7|1
1641921390000|2022-01-11 17:16:30|13869.7|13857.7|13869.7|13857.7|13869.7|13857.7|13869.7|13857.7|1
1641921400000|2022-01-11 17:16:40|13868.7|13856.7|13870.9|13858.9|13870.9|13858.9|13868.7|13856.7|7
1641921420000|2022-01-11 17:17:00|13870|13858|13870|13858|13870|13858|13870|13858|3
1641921430000|2022-01-11 17:17:10|13869|13857|13870|13858|13870|13858|13869|13857|4
1641921450000|2022-01-11 17:17:30|||||||||2
1641921460000|2022-01-11 17:17:40|13871|13859|13873.5|13861.5|13873.5|13861.5|13871|13859|9
1641921470000|2022-01-11 17:17:50|13872.5|13860.5|13868.5|13856.5|13872.5|13860.5|13868.5|13856.5|9
1641921480000|2022-01-11 17:18:00|13864.4|13852.4|13858.5|13846.5|13864.4|13852.4|13858.5|13846.5|40
1641921490000|2022-01-11 17:18:10|||||||||3
1641921500000|2022-01-11 17:18:20|13857.9|13845.9|13850.4|13838.4|13857.9|13845.9|13850.4|13838.4|4
1641921510000|2022-01-11 17:18:30|13849.4|13837.4|13846.9|13834.9|13849.4|13837.4|13846.9|13834.9|9
1641921520000|2022-01-11 17:18:40|||||||||2
1641921530000|2022-01-11 17:18:50|13853.5|13841.5|13856|13844|13856|13844|13853.5|13841.5|7
1641921540000|2022-01-11 17:19:00|13858.2|13846.2|13857.2|13845.2|13861|13849|13857.2|13845.2|15
1641921550000|2022-01-11 17:19:10|13856.2|13844.2|13857.2|13845.2|13857.2|13845.2|13856.2|13844.2|2
1641921560000|2022-01-11 17:19:20|13856.2|13844.2|13858.5|13846.5|13858.7|13846.7|13856.2|13844.2|2
1641921570000|2022-01-11 17:19:30|13858.7|13846.7|13860|13848|13860|13848|13858.7|13846.7|1
1641921580000|2022-01-11 17:19:40|13857|13845|13859|13847|13859|13847|13857|13845|28
1641921590000|2022-01-11 17:19:50|13857.7|13845.7|13856.5|13844.5|13857.7|13845.7|13855.5|13843.5|3
1641921600000|2022-01-11 17:20:00|13859|13847|13858|13846|13859|13847|13857.7|13845.7|5
1641921610000|2022-01-11 17:20:10|13855.3|13843.3|13855.3|13843.3|13855.3|13843.3|13855.3|13843.3|5
1641921620000|2022-01-11 17:20:20|||||||||2
1641921630000|2022-01-11 17:20:30|13855.5|13843.5|13853.3|13841.3|13855.5|13843.5|13853.3|13841.3|4
1641921640000|2022-01-11 17:20:40|13854.5|13842.5|13858.3|13846.3|13858.3|13846.3|13853.6|13841.6|6
1641921650000|2022-01-11 17:20:50|13859.3|13847.3|13857|13845|13859.5|13847.5|13856.1|13844.1|12
1641921660000|2022-01-11 17:21:00|13857.3|13845.3|13860.8|13848.8|13860.8|13848.8|13857.3|13845.3|6
1641921670000|2022-01-11 17:21:10|13861.8|13849.8|13861.5|13849.5|13861.8|13849.8|13860.5|13848.5|28
1641921680000|2022-01-11 17:21:20|13860.5|13848.5|13860.5|13848.5|13861.5|13849.5|13860.5|13848.5|3
1641921690000|2022-01-11 17:21:30|13861.5|13849.5|13864.3|13852.3|13865.3|13853.3|13861.5|13849.5|4
1641921700000|2022-01-11 17:21:40|13865.3|13853.3|13865.3|13853.3|13865.5|13853.5|13862.8|13850.8|3
1641921710000|2022-01-11 17:21:50|13866.5|13854.5|13865.3|13853.3|13866.5|13854.5|13865.3|13853.3|2
1641921720000|2022-01-11 17:22:00|||||||||3
1641921730000|2022-01-11 17:22:10|13865|13853|13860.3|13848.3|13865|13853|13860.3|13848.3|16
1641921740000|2022-01-11 17:22:20|13860|13848|13856.5|13844.5|13860|13848|13856.5|13844.5|3
1641921750000|2022-01-11 17:22:30|13856|13844|13849.5|13837.5|13856|13844|13849|13837|7
1641921760000|2022-01-11 17:22:40|13850.5|13838.5|13849|13837|13850.5|13838.5|13848|13836|29
1641921770000|2022-01-11 17:22:50|13849.3|13837.3|13850.3|13838.3|13851.5|13839.5|13849|13837|6
1641921780000|2022-01-11 17:23:00|13849.3|13837.3|13851.5|13839.5|13851.5|13839.5|13849|13837|3
1641921790000|2022-01-11 17:23:10|||||||||1
1641921800000|2022-01-11 17:23:20|||||||||1
1641921810000|2022-01-11 17:23:30|||||||||1
1641921820000|2022-01-11 17:23:40|13854|13842|13854|13842|13854|13842|13854|13842|5
1641921830000|2022-01-11 17:23:50|||||||||2
1641921850000|2022-01-11 17:24:10|||||||||4
1641921860000|2022-01-11 17:24:20|13853|13841|13854|13842|13854|13842|13853|13841|8
1641921870000|2022-01-11 17:24:30|||||||||1
1641921880000|2022-01-11 17:24:40|13849.6|13837.6|13850.3|13838.3|13850.3|13838.3|13849.3|13837.3|14
1641921890000|2022-01-11 17:24:50|13849.3|13837.3|13850.3|13838.3|13850.3|13838.3|13849.3|13837.3|2
1641921900000|2022-01-11 17:25:00|13849.3|13837.3|13846.5|13834.5|13849.3|13837.3|13846.5|13834.5|32
1641921910000|2022-01-11 17:25:10|13844.6|13832.6|13845.3|13833.3|13845.3|13833.3|13844|13832|11
1641921920000|2022-01-11 17:25:20|13844.3|13832.3|13849|13837|13851.5|13839.5|13844|13832|24
1641921940000|2022-01-11 17:25:40|13848.8|13836.8|13848.8|13836.8|13849.7|13837.7|13847.8|13835.8|9
1641921950000|2022-01-11 17:25:50|13849.7|13837.7|13849.7|13837.7|13849.7|13837.7|13848.8|13836.8|2
1641921960000|2022-01-11 17:26:00|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|1
1641921970000|2022-01-11 17:26:10|13848.5|13836.5|13848.8|13836.8|13848.8|13836.8|13848.5|13836.5|2
1641921980000|2022-01-11 17:26:20|||||||||1
1641921990000|2022-01-11 17:26:30|13845|13833|13843.8|13831.8|13845.3|13833.3|13843.8|13831.8|3
1641922000000|2022-01-11 17:26:40|13843.5|13831.5|13841.3|13829.3|13843.8|13831.8|13841.3|13829.3|10
1641922010000|2022-01-11 17:26:50|13841|13829|13842.8|13830.8|13843|13831|13840.3|13828.3|20
1641922020000|2022-01-11 17:27:00|13841.8|13829.8|13840.5|13828.5|13842.8|13830.8|13839.6|13827.6|13
1641922030000|2022-01-11 17:27:10|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|4
1641922040000|2022-01-11 17:27:20|13839.6|13827.6|13841.5|13829.5|13841.5|13829.5|13839.3|13827.3|3
1641922050000|2022-01-11 17:27:30|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|7
1641922060000|2022-01-11 17:27:40|13841.3|13829.3|13843.1|13831.1|13844|13832|13841.3|13829.3|21
1641922070000|2022-01-11 17:27:50|13842.8|13830.8|13844|13832|13844|13832|13842.8|13830.8|4
1641922080000|2022-01-11 17:28:00|13841.8|13829.8|13840.6|13828.6|13843.1|13831.1|13840.3|13828.3|6
1641922090000|2022-01-11 17:28:10|13842.5|13830.5|13845.6|13833.6|13845.6|13833.6|13842.5|13830.5|5
1641922100000|2022-01-11 17:28:20|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13842.6|13830.6|30
1641922110000|2022-01-11 17:28:30|13843.3|13831.3|13844.6|13832.6|13844.6|13832.6|13843.3|13831.3|5
1641922120000|2022-01-11 17:28:40|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13842.6|13830.6|13
1641922130000|2022-01-11 17:28:50|||||||||2
1641922140000|2022-01-11 17:29:00|13840.4|13828.4|13844.1|13832.1|13844.1|13832.1|13840.4|13828.4|12
1641922150000|2022-01-11 17:29:10|13845.1|13833.1|13844.1|13832.1|13845.1|13833.1|13844.1|13832.1|2
1641922160000|2022-01-11 17:29:20|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|0
1641922170000|2022-01-11 17:29:30|13841.6|13829.6|13841.4|13829.4|13841.6|13829.6|13841.4|13829.4|1
1641922180000|2022-01-11 17:29:40|13840.1|13828.1|13838.6|13826.6|13840.1|13828.1|13837.6|13825.6|3
1641922190000|2022-01-11 17:29:50|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13839.9|13827.9|5
1641922200000|2022-01-11 17:30:00|13839.9|13827.9|13839.9|13827.9|13840.8|13828.8|13839.9|13827.9|3
1641922210000|2022-01-11 17:30:10|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|3
1641922220000|2022-01-11 17:30:20|13839.6|13827.6|13835.8|13823.8|13839.6|13827.6|13834.6|13822.6|17
1641922230000|2022-01-11 17:30:30|||||||||8
1641922240000|2022-01-11 17:30:40|13837.1|13825.1|13839.6|13827.6|13839.6|13827.6|13837.1|13825.1|4
1641922250000|2022-01-11 17:30:50|13842.1|13830.1|13839.6|13827.6|13842.1|13830.1|13838.6|13826.6|2
1641922270000|2022-01-11 17:31:10|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13839.9|13827.9|7
1641922280000|2022-01-11 17:31:20|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|2
1641922290000|2022-01-11 17:31:30|13839.9|13827.9|13845.8|13833.8|13845.8|13833.8|13839.9|13827.9|15
1641922300000|2022-01-11 17:31:40|13846.8|13834.8|13842.4|13830.4|13846.8|13834.8|13842.4|13830.4|3
1641922310000|2022-01-11 17:31:50|13842.1|13830.1|13843.3|13831.3|13844.6|13832.6|13842.1|13830.1|18
1641922320000|2022-01-11 17:32:00|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|2
1641922330000|2022-01-11 17:32:10|13842.4|13830.4|13837.4|13825.4|13842.4|13830.4|13837.4|13825.4|7
1641922340000|2022-01-11 17:32:20|13834.6|13822.6|13833.6|13821.6|13835.1|13823.1|13833.6|13821.6|17
1641922350000|2022-01-11 17:32:30|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|0
1641922360000|2022-01-11 17:32:40|||||||||1
1641922370000|2022-01-11 17:32:50|||||||||2
1641922380000|2022-01-11 17:33:00|||||||||11
1641922390000|2022-01-11 17:33:10|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|11
1641922400000|2022-01-11 17:33:20|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13
1641922410000|2022-01-11 17:33:30|||||||||4
1641922420000|2022-01-11 17:33:40|13837.1|13825.1|13838.3|13826.3|13838.3|13826.3|13837.1|13825.1|7
1641922430000|2022-01-11 17:33:50|13839.9|13827.9|13839.9|13827.9|13840.8|13828.8|13839.9|13827.9|0
1641922440000|2022-01-11 17:34:00|13840.8|13828.8|13837.4|13825.4|13840.8|13828.8|13837.4|13825.4|7
1641922450000|2022-01-11 17:34:10|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|4
1641922460000|2022-01-11 17:34:20|13837.6|13825.6|13839.9|13827.9|13839.9|13827.9|13837.6|13825.6|10
1641922470000|2022-01-11 17:34:30|||||||||2
1641922480000|2022-01-11 17:34:40|13840.1|13828.1|13835.4|13823.4|13840.1|13828.1|13835.1|13823.1|31
1641922490000|2022-01-11 17:34:50|13835.1|13823.1|13835.1|13823.1|13835.1|13823.1|13835.1|13823.1|1
1641922500000|2022-01-11 17:35:00|13835.4|13823.4|13834.4|13822.4|13835.4|13823.4|13833.5|13821.5|7
1641922510000|2022-01-11 17:35:10|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|4
1641922520000|2022-01-11 17:35:20|13834.7|13822.7|13832.5|13820.5|13835|13823|13832.5|13820.5|12
1641922530000|2022-01-11 17:35:30|13833.7|13821.7|13832.2|13820.2|13835|13823|13831.2|13819.2|2
1641922540000|2022-01-11 17:35:40|13831.2|13819.2|13831.2|13819.2|13832.2|13820.2|13831.2|13819.2|7
1641922550000|2022-01-11 17:35:50|||||||||2
1641922560000|2022-01-11 17:36:00|||||||||1
1641922570000|2022-01-11 17:36:10|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|41
1641922580000|2022-01-11 17:36:20|13835.7|13823.7|13832.5|13820.5|13835.7|13823.7|13831.5|13819.5|6
1641922590000|2022-01-11 17:36:30|13833.5|13821.5|13833.7|13821.7|13833.7|13821.7|13831.5|13819.5|7
1641922600000|2022-01-11 17:36:40|13832.5|13820.5|13831.2|13819.2|13832.5|13820.5|13831.2|13819.2|2
1641922610000|2022-01-11 17:36:50|||||||||7
1641922620000|2022-01-11 17:37:00|||||||||1
1641922630000|2022-01-11 17:37:10|13832.8|13820.8|13831.5|13819.5|13832.8|13820.8|13831.5|13819.5|17
1641922640000|2022-01-11 17:37:20|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|1
1641922650000|2022-01-11 17:37:30|13832.2|13820.2|13829|13817|13832.5|13820.5|13829|13817|6
1641922660000|2022-01-11 17:37:40|13830|13818|13829|13817|13830|13818|13829|13817|1
1641922670000|2022-01-11 17:37:50|13830|13818|13831.2|13819.2|13831.2|13819.2|13830|13818|1
1641922680000|2022-01-11 17:38:00|13829|13817|13828.7|13816.7|13831.2|13819.2|13828.7|13816.7|27
1641922690000|2022-01-11 17:38:10|13829.3|13817.3|13830|13818|13830.3|13818.3|13828.7|13816.7|5
1641922700000|2022-01-11 17:38:20|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|1
1641922710000|2022-01-11 17:38:30|13832.5|13820.5|13833.7|13821.7|13833.7|13821.7|13832.5|13820.5|9
1641922720000|2022-01-11 17:38:40|13835.7|13823.7|13839.4|13827.4|13839.4|13827.4|13835.7|13823.7|19
1641922740000|2022-01-11 17:39:00|13839.5|13827.5|13842.7|13830.7|13842.7|13830.7|13839.5|13827.5|3
1641922750000|2022-01-11 17:39:10|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|3
1641922760000|2022-01-11 17:39:20|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|1
1641922770000|2022-01-11 17:39:30|13847.7|13835.7|13846.4|13834.4|13847.7|13835.7|13845.4|13833.4|6
1641922780000|2022-01-11 17:39:40|13847.7|13835.7|13845.4|13833.4|13847.7|13835.7|13845.4|13833.4|4
1641922790000|2022-01-11 17:39:50|||||||||3
1641922800000|2022-01-11 17:40:00|13846.4|13834.4|13840.4|13828.4|13846.4|13834.4|13840.2|13828.2|7
1641922810000|2022-01-11 17:40:10|13842.7|13830.7|13842.9|13830.9|13842.9|13830.9|13842.7|13830.7|5
1641922820000|2022-01-11 17:40:20|||||||||3
1641922830000|2022-01-11 17:40:30|||||||||1
1641922840000|2022-01-11 17:40:40|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|13840.2|13828.2|7
1641922850000|2022-01-11 17:40:50|13841.4|13829.4|13837.9|13825.9|13841.4|13829.4|13837.9|13825.9|22
1641922860000|2022-01-11 17:41:00|13838.9|13826.9|13835.2|13823.2|13838.9|13826.9|13835.2|13823.2|10
1641922870000|2022-01-11 17:41:10|||||||||6
1641922890000|2022-01-11 17:41:30|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|7
1641922900000|2022-01-11 17:41:40|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|0
1641922910000|2022-01-11 17:41:50|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|3
1641922920000|2022-01-11 17:42:00|13839.5|13827.5|13837.9|13825.9|13839.5|13827.5|13837.9|13825.9|3
1641922930000|2022-01-11 17:42:10|||||||||7
1641922940000|2022-01-11 17:42:20|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|2
1641922950000|2022-01-11 17:42:30|13835.7|13823.7|13834.2|13822.2|13835.7|13823.7|13834.2|13822.2|11
1641922970000|2022-01-11 17:42:50|13833.2|13821.2|13836.7|13824.7|13836.7|13824.7|13833.2|13821.2|4
1641922980000|2022-01-11 17:43:00|||||||||1
1641922990000|2022-01-11 17:43:10|||||||||2
1641923000000|2022-01-11 17:43:20|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|2
1641923010000|2022-01-11 17:43:30|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|1
1641923020000|2022-01-11 17:43:40|13835.7|13823.7|13835.7|13823.7|13836.7|13824.7|13835.7|13823.7|1
1641923030000|2022-01-11 17:43:50|13836.7|13824.7|13835.7|13823.7|13836.7|13824.7|13835.7|13823.7|1
1641923040000|2022-01-11 17:44:00|13836.7|13824.7|13835.7|13823.7|13836.7|13824.7|13835.7|13823.7|6
1641923050000|2022-01-11 17:44:10|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|7
1641923060000|2022-01-11 17:44:20|||||||||2
1641923070000|2022-01-11 17:44:30|13836.7|13824.7|13840.5|13828.5|13840.5|13828.5|13836.7|13824.7|5
1641923080000|2022-01-11 17:44:40|||||||||1
1641923090000|2022-01-11 17:44:50|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|4
1641923100000|2022-01-11 17:45:00|13842.4|13830.4|13842.7|13830.7|13842.7|13830.7|13842.4|13830.4|0
1641923110000|2022-01-11 17:45:10|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|5
1641923120000|2022-01-11 17:45:20|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|7
1641923130000|2022-01-11 17:45:30|13843|13831|13843.9|13831.9|13844.2|13832.2|13843|13831|4
1641923140000|2022-01-11 17:45:40|||||||||4
1641923160000|2022-01-11 17:46:00|||||||||1
1641923170000|2022-01-11 17:46:10|13843|13831|13843|13831|13843|13831|13843|13831|4
1641923180000|2022-01-11 17:46:20|13843.9|13831.9|13845.2|13833.2|13845.2|13833.2|13843.9|13831.9|4
1641923190000|2022-01-11 17:46:30|13846.4|13834.4|13847.7|13835.7|13847.7|13835.7|13846.4|13834.4|5
1641923200000|2022-01-11 17:46:40|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|7
1641923210000|2022-01-11 17:46:50|||||||||4
1641923230000|2022-01-11 17:47:10|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|12
1641923240000|2022-01-11 17:47:20|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|4
1641923250000|2022-01-11 17:47:30|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|2
1641923260000|2022-01-11 17:47:40|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|9
1641923270000|2022-01-11 17:47:50|||||||||1
1641923280000|2022-01-11 17:48:00|||||||||1
1641923290000|2022-01-11 17:48:10|||||||||1
1641923300000|2022-01-11 17:48:20|||||||||1
1641923310000|2022-01-11 17:48:30|13846.7|13834.7|13845.2|13833.2|13846.7|13834.7|13845.2|13833.2|5
1641923320000|2022-01-11 17:48:40|||||||||30
1641923330000|2022-01-11 17:48:50|||||||||1
1641923340000|2022-01-11 17:49:00|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|7
1641923350000|2022-01-11 17:49:10|13849|13837|13849|13837|13849|13837|13849|13837|8
1641923360000|2022-01-11 17:49:20|13850.5|13838.5|13850.2|13838.2|13851.7|13839.7|13850.2|13838.2|5
1641923370000|2022-01-11 17:49:30|13851.5|13839.5|13852.7|13840.7|13852.7|13840.7|13850.5|13838.5|5
1641923380000|2022-01-11 17:49:40|13851.7|13839.7|13851.5|13839.5|13851.7|13839.7|13851.5|13839.5|3
1641923390000|2022-01-11 17:49:50|13851.2|13839.2|13850.9|13838.9|13851.2|13839.2|13850.9|13838.9|10
1641923400000|2022-01-11 17:50:00|13849.9|13837.9|13849.9|13837.9|13850.9|13838.9|13849.9|13837.9|5
1641923410000|2022-01-11 17:50:10|13851.2|13839.2|13850.2|13838.2|13851.2|13839.2|13850.2|13838.2|42
1641923420000|2022-01-11 17:50:20|13851.2|13839.2|13855.2|13843.2|13855.2|13843.2|13851.2|13839.2|1
1641923430000|2022-01-11 17:50:30|13856.2|13844.2|13859|13847|13859.9|13847.9|13856.2|13844.2|7
1641923440000|2022-01-11 17:50:40|13858.7|13846.7|13858.7|13846.7|13859|13847|13858|13846|8
1641923450000|2022-01-11 17:50:50|||||||||5
1641923460000|2022-01-11 17:51:00|13857.4|13845.4|13853.7|13841.7|13857.4|13845.4|13853.7|13841.7|8
1641923470000|2022-01-11 17:51:10|13852.7|13840.7|13854|13842|13854|13842|13852.7|13840.7|1
1641923480000|2022-01-11 17:51:20|13853.7|13841.7|13852.4|13840.4|13853.7|13841.7|13852.4|13840.4|20
1641923500000|2022-01-11 17:51:40|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|4
1641923510000|2022-01-11 17:51:50|||||||||1
1641923520000|2022-01-11 17:52:00|||||||||1
1641923530000|2022-01-11 17:52:10|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|4
1641923540000|2022-01-11 17:52:20|||||||||3
1641923550000|2022-01-11 17:52:30|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|1
1641923560000|2022-01-11 17:52:40|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|6
1641923570000|2022-01-11 17:52:50|13852.5|13840.5|13852.5|13840.5|13852.5|13840.5|13852.5|13840.5|0
1641923580000|2022-01-11 17:53:00|||||||||3
1641923590000|2022-01-11 17:53:10|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1641923600000|2022-01-11 17:53:20|13852.5|13840.5|13851.5|13839.5|13852.5|13840.5|13851.5|13839.5|2
1641923610000|2022-01-11 17:53:30|13851.2|13839.2|13852.5|13840.5|13852.5|13840.5|13851.2|13839.2|1
1641923630000|2022-01-11 17:53:50|13853.7|13841.7|13852.7|13840.7|13853.7|13841.7|13852.7|13840.7|4
1641923640000|2022-01-11 17:54:00|13851.2|13839.2|13850.2|13838.2|13851.2|13839.2|13850.2|13838.2|30
1641923660000|2022-01-11 17:54:20|13851.5|13839.5|13851.7|13839.7|13852.7|13840.7|13851.5|13839.5|5
1641923670000|2022-01-11 17:54:30|||||||||1
1641923680000|2022-01-11 17:54:40|13853|13841|13853|13841|13853|13841|13853|13841|6
1641923690000|2022-01-11 17:54:50|||||||||4
1641923700000|2022-01-11 17:55:00|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|4
1641923710000|2022-01-11 17:55:10|13855.5|13843.5|13855.8|13843.8|13855.8|13843.8|13855.5|13843.5|3
1641923720000|2022-01-11 17:55:20|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|4
1641923730000|2022-01-11 17:55:30|13855.5|13843.5|13856.5|13844.5|13856.5|13844.5|13855.5|13843.5|5
1641923740000|2022-01-11 17:55:40|13856.2|13844.2|13855|13843|13856.2|13844.2|13855|13843|2
1641923750000|2022-01-11 17:55:50|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|1
1641923760000|2022-01-11 17:56:00|13855|13843|13855.2|13843.2|13855.2|13843.2|13855|13843|2
1641923770000|2022-01-11 17:56:10|13855|13843|13855|13843|13855|13843|13855|13843|2
1641923780000|2022-01-11 17:56:20|||||||||5
1641923790000|2022-01-11 17:56:30|13852.2|13840.2|13853.7|13841.7|13853.7|13841.7|13852.2|13840.2|9
1641923800000|2022-01-11 17:56:40|13852.7|13840.7|13852.7|13840.7|13853.7|13841.7|13852.5|13840.5|2
1641923810000|2022-01-11 17:56:50|13853.7|13841.7|13852.5|13840.5|13853.7|13841.7|13852.5|13840.5|2
1641923820000|2022-01-11 17:57:00|13853.4|13841.4|13854.7|13842.7|13855.7|13843.7|13853.4|13841.4|31
1641923830000|2022-01-11 17:57:10|13854.4|13842.4|13855.7|13843.7|13855.7|13843.7|13854.4|13842.4|0
1641923840000|2022-01-11 17:57:20|||||||||1
1641923860000|2022-01-11 17:57:40|13855.4|13843.4|13854.4|13842.4|13855.7|13843.7|13854.4|13842.4|2
1641923870000|2022-01-11 17:57:50|||||||||1
1641923880000|2022-01-11 17:58:00|||||||||3
1641923890000|2022-01-11 17:58:10|||||||||1
1641923900000|2022-01-11 17:58:20|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|8
1641923910000|2022-01-11 17:58:30|13850|13838|13849.7|13837.7|13850|13838|13849.7|13837.7|3
1641923930000|2022-01-11 17:58:50|13851|13839|13851|13839|13851|13839|13851|13839|2
1641923940000|2022-01-11 17:59:00|13853.5|13841.5|13851.2|13839.2|13853.5|13841.5|13851.2|13839.2|1
1641923960000|2022-01-11 17:59:20|||||||||6
1641923970000|2022-01-11 17:59:30|13852.2|13840.2|13855.7|13843.7|13855.7|13843.7|13852.2|13840.2|5
1641923980000|2022-01-11 17:59:40|13856.2|13844.2|13855|13843|13856.2|13844.2|13854.7|13842.7|1
1641923990000|2022-01-11 17:59:50|13854.7|13842.7|13853.7|13841.7|13855|13843|13853.7|13841.7|2
1641924000000|2022-01-11 18:00:00|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|15
1641924010000|2022-01-11 18:00:10|13857.2|13845.2|13856|13844|13857.2|13845.2|13854.7|13842.7|9
1641924020000|2022-01-11 18:00:20|13856.9|13844.9|13856|13844|13858.2|13846.2|13856|13844|7
1641924030000|2022-01-11 18:00:30|13856.9|13844.9|13856.7|13844.7|13856.9|13844.9|13856.7|13844.7|9
1641924040000|2022-01-11 18:00:40|13856.9|13844.9|13858.2|13846.2|13858.2|13846.2|13856.9|13844.9|44
1641924050000|2022-01-11 18:00:50|13857.9|13845.9|13855.4|13843.4|13857.9|13845.9|13854.2|13842.2|24
1641924060000|2022-01-11 18:01:00|13854.4|13842.4|13856.7|13844.7|13857.7|13845.7|13854.4|13842.4|4
1641924070000|2022-01-11 18:01:10|13857.7|13845.7|13859.2|13847.2|13859.2|13847.2|13857.7|13845.7|1
1641924080000|2022-01-11 18:01:20|||||||||2
1641924090000|2022-01-11 18:01:30|13857.2|13845.2|13856.9|13844.9|13857.2|13845.2|13856.9|13844.9|2
1641924100000|2022-01-11 18:01:40|13857|13845|13857|13845|13857|13845|13857|13845|0
1641924120000|2022-01-11 18:02:00|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|3
1641924130000|2022-01-11 18:02:10|||||||||1
1641924140000|2022-01-11 18:02:20|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|3
1641924150000|2022-01-11 18:02:30|13858.2|13846.2|13856.7|13844.7|13858.2|13846.2|13856.7|13844.7|2
1641924160000|2022-01-11 18:02:40|13855.4|13843.4|13854.2|13842.2|13855.4|13843.4|13854.2|13842.2|17
1641924170000|2022-01-11 18:02:50|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|10
1641924180000|2022-01-11 18:03:00|13855.2|13843.2|13854.2|13842.2|13855.2|13843.2|13854.2|13842.2|3
1641924190000|2022-01-11 18:03:10|13853.9|13841.9|13856.4|13844.4|13856.7|13844.7|13853.9|13841.9|3
1641924220000|2022-01-11 18:03:40|13856.7|13844.7|13857.7|13845.7|13857.7|13845.7|13856.7|13844.7|6
1641924230000|2022-01-11 18:03:50|||||||||5
1641924240000|2022-01-11 18:04:00|13858.6|13846.6|13856.7|13844.7|13859.2|13847.2|13856.7|13844.7|12
1641924250000|2022-01-11 18:04:10|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|2
1641924260000|2022-01-11 18:04:20|||||||||5
1641924270000|2022-01-11 18:04:30|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13854.2|13842.2|9
1641924280000|2022-01-11 18:04:40|13856.4|13844.4|13856.7|13844.7|13856.7|13844.7|13856.4|13844.4|7
1641924290000|2022-01-11 18:04:50|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13856.7|13844.7|3
1641924300000|2022-01-11 18:05:00|||||||||2
1641924310000|2022-01-11 18:05:10|||||||||2
1641924320000|2022-01-11 18:05:20|13856.4|13844.4|13857.7|13845.7|13857.7|13845.7|13856.4|13844.4|3
1641924330000|2022-01-11 18:05:30|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|1
1641924340000|2022-01-11 18:05:40|13858.9|13846.9|13858.9|13846.9|13859.2|13847.2|13858.9|13846.9|7
1641924350000|2022-01-11 18:05:50|||||||||2
1641924360000|2022-01-11 18:06:00|13858.7|13846.7|13856.4|13844.4|13858.7|13846.7|13856.2|13844.2|8
1641924370000|2022-01-11 18:06:10|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|0
1641924380000|2022-01-11 18:06:20|||||||||1
1641924390000|2022-01-11 18:06:30|||||||||2
1641924400000|2022-01-11 18:06:40|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|0
1641924410000|2022-01-11 18:06:50|13856.2|13844.2|13856.4|13844.4|13856.4|13844.4|13856.2|13844.2|5
1641924420000|2022-01-11 18:07:00|||||||||1
1641924430000|2022-01-11 18:07:10|13858.7|13846.7|13858.9|13846.9|13858.9|13846.9|13858.7|13846.7|13
1641924440000|2022-01-11 18:07:20|13859.2|13847.2|13858.9|13846.9|13859.2|13847.2|13858.9|13846.9|50
1641924450000|2022-01-11 18:07:30|13859.2|13847.2|13857.7|13845.7|13859.2|13847.2|13857.7|13845.7|5
1641924460000|2022-01-11 18:07:40|13856.7|13844.7|13857.7|13845.7|13857.7|13845.7|13856.7|13844.7|3
1641924470000|2022-01-11 18:07:50|13856.4|13844.4|13857.4|13845.4|13857.4|13845.4|13856.4|13844.4|31
1641924480000|2022-01-11 18:08:00|13858.4|13846.4|13858.7|13846.7|13858.7|13846.7|13858.4|13846.4|1
1641924490000|2022-01-11 18:08:10|||||||||13
1641924500000|2022-01-11 18:08:20|||||||||16
1641924510000|2022-01-11 18:08:30|||||||||1
1641924520000|2022-01-11 18:08:40|||||||||1
1641924530000|2022-01-11 18:08:50|||||||||15
1641924540000|2022-01-11 18:09:00|13858.4|13846.4|13858.7|13846.7|13858.7|13846.7|13858.4|13846.4|4
1641924550000|2022-01-11 18:09:10|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|2
1641924560000|2022-01-11 18:09:20|||||||||7
1641924570000|2022-01-11 18:09:30|13858.7|13846.7|13858.4|13846.4|13858.7|13846.7|13858.4|13846.4|3
1641924580000|2022-01-11 18:09:40|13857.4|13845.4|13855.9|13843.9|13857.4|13845.4|13855.9|13843.9|6
1641924590000|2022-01-11 18:09:50|13854.7|13842.7|13856.2|13844.2|13856.2|13844.2|13854.7|13842.7|2
1641924600000|2022-01-11 18:10:00|13857.4|13845.4|13858.4|13846.4|13858.7|13846.7|13857.4|13845.4|12
1641924610000|2022-01-11 18:10:10|||||||||1
1641924630000|2022-01-11 18:10:30|||||||||4
1641924640000|2022-01-11 18:10:40|13858.7|13846.7|13859.2|13847.2|13861.7|13849.7|13858.4|13846.4|47
1641924650000|2022-01-11 18:10:50|13860.2|13848.2|13861.4|13849.4|13861.7|13849.7|13860.2|13848.2|3
1641924660000|2022-01-11 18:11:00|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|3
1641924670000|2022-01-11 18:11:10|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|23
1641924680000|2022-01-11 18:11:20|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|6
1641924690000|2022-01-11 18:11:30|13859.2|13847.2|13859.5|13847.5|13859.8|13847.8|13858.5|13846.5|34
1641924700000|2022-01-11 18:11:40|||||||||2
1641924710000|2022-01-11 18:11:50|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|13859.5|13847.5|4
1641924720000|2022-01-11 18:12:00|13860|13848|13860.3|13848.3|13860.3|13848.3|13860|13848|7
1641924730000|2022-01-11 18:12:10|13860|13848|13860|13848|13860|13848|13860|13848|1
1641924740000|2022-01-11 18:12:20|13860.8|13848.8|13860.6|13848.6|13860.8|13848.8|13860.6|13848.6|8
1641924750000|2022-01-11 18:12:30|13860.8|13848.8|13863.1|13851.1|13863.6|13851.6|13860.8|13848.8|25
1641924760000|2022-01-11 18:12:40|13862.1|13850.1|13860.8|13848.8|13863.3|13851.3|13860.8|13848.8|8
1641924770000|2022-01-11 18:12:50|13860.6|13848.6|13855.3|13843.3|13860.8|13848.8|13855.3|13843.3|6
1641924780000|2022-01-11 18:13:00|13856|13844|13855.3|13843.3|13856|13844|13855|13843|0
1641924790000|2022-01-11 18:13:10|13855.6|13843.6|13857.5|13845.5|13857.5|13845.5|13855.3|13843.3|6
1641924800000|2022-01-11 18:13:20|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|8
1641924810000|2022-01-11 18:13:30|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|3
1641924820000|2022-01-11 18:13:40|||||||||13
1641924830000|2022-01-11 18:13:50|13856.8|13844.8|13853.1|13841.1|13856.8|13844.8|13851.8|13839.8|13
1641924840000|2022-01-11 18:14:00|13853.4|13841.4|13858.4|13846.4|13858.4|13846.4|13853.1|13841.1|5
1641924850000|2022-01-11 18:14:10|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|3
1641924860000|2022-01-11 18:14:20|13860.3|13848.3|13859.6|13847.6|13860.9|13848.9|13859.6|13847.6|6
1641924870000|2022-01-11 18:14:30|13860.6|13848.6|13859.6|13847.6|13860.6|13848.6|13859.6|13847.6|3
1641924880000|2022-01-11 18:14:40|13860.6|13848.6|13859.6|13847.6|13860.6|13848.6|13859.6|13847.6|1
1641924890000|2022-01-11 18:14:50|13858.4|13846.4|13860.9|13848.9|13860.9|13848.9|13858.4|13846.4|6
1641924900000|2022-01-11 18:15:00|13861.1|13849.1|13860.9|13848.9|13861.1|13849.1|13860.9|13848.9|4
1641924910000|2022-01-11 18:15:10|13859.9|13847.9|13860.9|13848.9|13861.1|13849.1|13859.9|13847.9|8
1641924920000|2022-01-11 18:15:20|13861.1|13849.1|13861.4|13849.4|13861.4|13849.4|13861.1|13849.1|7
1641924930000|2022-01-11 18:15:30|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|7
1641924940000|2022-01-11 18:15:40|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|11
1641924950000|2022-01-11 18:15:50|||||||||1
1641924960000|2022-01-11 18:16:00|13861.4|13849.4|13860.2|13848.2|13861.4|13849.4|13860.2|13848.2|8
1641924970000|2022-01-11 18:16:10|13857.7|13845.7|13853.6|13841.6|13858.6|13846.6|13853.4|13841.4|5
1641924980000|2022-01-11 18:16:20|13853.9|13841.9|13853.6|13841.6|13854.2|13842.2|13853.6|13841.6|9
1641924990000|2022-01-11 18:16:30|13853.9|13841.9|13853.6|13841.6|13854.9|13842.9|13853.6|13841.6|5
1641925000000|2022-01-11 18:16:40|13853.9|13841.9|13853.6|13841.6|13854.9|13842.9|13853.6|13841.6|0
1641925010000|2022-01-11 18:16:50|13853.4|13841.4|13853.6|13841.6|13853.9|13841.9|13853.4|13841.4|5
1641925020000|2022-01-11 18:17:00|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|2
1641925030000|2022-01-11 18:17:10|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|1
1641925040000|2022-01-11 18:17:20|13855.9|13843.9|13856.8|13844.8|13857.8|13845.8|13854.6|13842.6|13
1641925050000|2022-01-11 18:17:30|13855.3|13843.3|13855.6|13843.6|13855.6|13843.6|13855.3|13843.3|3
1641925060000|2022-01-11 18:17:40|||||||||2
1641925070000|2022-01-11 18:17:50|13854.6|13842.6|13855.6|13843.6|13855.6|13843.6|13854.6|13842.6|1
1641925080000|2022-01-11 18:18:00|13853.4|13841.4|13850.3|13838.3|13853.4|13841.4|13850.3|13838.3|9
1641925090000|2022-01-11 18:18:10|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|9
1641925100000|2022-01-11 18:18:20|13848.8|13836.8|13849.8|13837.8|13849.8|13837.8|13848.8|13836.8|2
1641925110000|2022-01-11 18:18:30|13848.8|13836.8|13847.6|13835.6|13848.8|13836.8|13847.3|13835.3|22
1641925120000|2022-01-11 18:18:40|13847.8|13835.8|13853.5|13841.5|13854.5|13842.5|13847.6|13835.6|4
1641925130000|2022-01-11 18:18:50|13852.6|13840.6|13852.6|13840.6|13853.5|13841.5|13852.6|13840.6|1
1641925140000|2022-01-11 18:19:00|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|1
1641925150000|2022-01-11 18:19:10|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|2
1641925160000|2022-01-11 18:19:20|13854.8|13842.8|13853.8|13841.8|13854.8|13842.8|13853.8|13841.8|1
1641925170000|2022-01-11 18:19:30|||||||||3
1641925180000|2022-01-11 18:19:40|13853.5|13841.5|13854.8|13842.8|13854.8|13842.8|13853.5|13841.5|6
1641925190000|2022-01-11 18:19:50|||||||||8
1641925200000|2022-01-11 18:20:00|13854.5|13842.5|13854.5|13842.5|13854.8|13842.8|13853.3|13841.3|14
1641925210000|2022-01-11 18:20:10|13853.3|13841.3|13852.3|13840.3|13853.3|13841.3|13852.3|13840.3|6
1641925220000|2022-01-11 18:20:20|13853.3|13841.3|13854.3|13842.3|13854.3|13842.3|13853.3|13841.3|1
1641925230000|2022-01-11 18:20:30|13849.8|13837.8|13846.6|13834.6|13850.1|13838.1|13845.3|13833.3|27
1641925240000|2022-01-11 18:20:40|13847.6|13835.6|13845.6|13833.6|13847.8|13835.8|13845.6|13833.6|1
1641925250000|2022-01-11 18:20:50|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|2
1641925260000|2022-01-11 18:21:00|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|4
1641925270000|2022-01-11 18:21:10|||||||||2
1641925280000|2022-01-11 18:21:20|13845.3|13833.3|13846.3|13834.3|13846.3|13834.3|13845.3|13833.3|8
1641925290000|2022-01-11 18:21:30|13845.3|13833.3|13844.1|13832.1|13845.3|13833.3|13844.1|13832.1|3
1641925310000|2022-01-11 18:21:50|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|7
1641925320000|2022-01-11 18:22:00|13847.3|13835.3|13845.3|13833.3|13848.8|13836.8|13845.3|13833.3|10
1641925330000|2022-01-11 18:22:10|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|8
1641925340000|2022-01-11 18:22:20|||||||||1
1641925350000|2022-01-11 18:22:30|13845.1|13833.1|13845.4|13833.4|13845.4|13833.4|13845.1|13833.1|1
1641925360000|2022-01-11 18:22:40|13846.6|13834.6|13849.8|13837.8|13849.8|13837.8|13846.6|13834.6|12
1641925370000|2022-01-11 18:22:50|13850.4|13838.4|13855.1|13843.1|13857.6|13845.6|13850.4|13838.4|5
1641925380000|2022-01-11 18:23:00|13853.8|13841.8|13854.1|13842.1|13854.1|13842.1|13853.8|13841.8|2
1641925390000|2022-01-11 18:23:10|13853.8|13841.8|13854.1|13842.1|13854.1|13842.1|13853.8|13841.8|1
1641925400000|2022-01-11 18:23:20|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|2
1641925410000|2022-01-11 18:23:30|13854.8|13842.8|13855.1|13843.1|13855.1|13843.1|13854.8|13842.8|0
1641925420000|2022-01-11 18:23:40|13855.4|13843.4|13857.3|13845.3|13857.3|13845.3|13855.4|13843.4|15
1641925430000|2022-01-11 18:23:50|13859.8|13847.8|13859.3|13847.3|13859.8|13847.8|13859.3|13847.3|7
1641925440000|2022-01-11 18:24:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|40
1641925450000|2022-01-11 18:24:10|13857.9|13845.9|13857.6|13845.6|13857.9|13845.9|13857.6|13845.6|4
1641925460000|2022-01-11 18:24:20|||||||||3
1641925470000|2022-01-11 18:24:30|13857.3|13845.3|13857.6|13845.6|13857.6|13845.6|13856.3|13844.3|4
1641925500000|2022-01-11 18:25:00|13857.3|13845.3|13856.1|13844.1|13857.3|13845.3|13855.1|13843.1|3
1641925510000|2022-01-11 18:25:10|13855.8|13843.8|13855.1|13843.1|13856.1|13844.1|13855.1|13843.1|0
1641925520000|2022-01-11 18:25:20|13856.1|13844.1|13857.3|13845.3|13857.3|13845.3|13855.1|13843.1|2
1641925530000|2022-01-11 18:25:30|13857.9|13845.9|13855.1|13843.1|13857.9|13845.9|13854.1|13842.1|8
1641925540000|2022-01-11 18:25:40|13853.8|13841.8|13852.3|13840.3|13853.8|13841.8|13852.3|13840.3|1
1641925550000|2022-01-11 18:25:50|13850.4|13838.4|13846.3|13834.3|13850.4|13838.4|13845.4|13833.4|3
1641925560000|2022-01-11 18:26:00|13847.3|13835.3|13849.1|13837.1|13850.4|13838.4|13847.3|13835.3|13
1641925570000|2022-01-11 18:26:10|13851.3|13839.3|13851.3|13839.3|13851.3|13839.3|13850.1|13838.1|3
1641925580000|2022-01-11 18:26:20|13850.4|13838.4|13852.3|13840.3|13852.3|13840.3|13850.4|13838.4|0
1641925590000|2022-01-11 18:26:30|||||||||2
1641925600000|2022-01-11 18:26:40|13853.3|13841.3|13854.3|13842.3|13855.8|13843.8|13853.3|13841.3|5
1641925610000|2022-01-11 18:26:50|13854.6|13842.6|13853.3|13841.3|13854.6|13842.6|13853.3|13841.3|1
1641925620000|2022-01-11 18:27:00|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|0
1641925630000|2022-01-11 18:27:10|||||||||5
1641925640000|2022-01-11 18:27:20|||||||||1
1641925650000|2022-01-11 18:27:30|||||||||4
1641925660000|2022-01-11 18:27:40|13856.8|13844.8|13852.9|13840.9|13858.6|13846.6|13852.9|13840.9|21
1641925670000|2022-01-11 18:27:50|13854.1|13842.1|13852.9|13840.9|13854.1|13842.1|13852.9|13840.9|2
1641925680000|2022-01-11 18:28:00|13852.6|13840.6|13855.1|13843.1|13855.1|13843.1|13852.6|13840.6|1
1641925690000|2022-01-11 18:28:10|13855.4|13843.4|13855.1|13843.1|13856.4|13844.4|13855.1|13843.1|0
1641925700000|2022-01-11 18:28:20|||||||||5
1641925710000|2022-01-11 18:28:30|||||||||6
1641925720000|2022-01-11 18:28:40|13854.8|13842.8|13853.6|13841.6|13854.8|13842.8|13852.6|13840.6|13
1641925730000|2022-01-11 18:28:50|13854.6|13842.6|13852.6|13840.6|13854.6|13842.6|13852.6|13840.6|4
1641925740000|2022-01-11 18:29:00|13852.9|13840.9|13850.1|13838.1|13852.9|13840.9|13850.1|13838.1|5
1641925750000|2022-01-11 18:29:10|13849.8|13837.8|13848.9|13836.9|13849.8|13837.8|13848.9|13836.9|4
1641925760000|2022-01-11 18:29:20|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|2
1641925770000|2022-01-11 18:29:30|||||||||5
1641925780000|2022-01-11 18:29:40|||||||||14
1641925790000|2022-01-11 18:29:50|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|14
1641925800000|2022-01-11 18:30:00|||||||||4
1641925810000|2022-01-11 18:30:10|13846.8|13834.8|13844.3|13832.3|13846.8|13834.8|13844.3|13832.3|8
1641925820000|2022-01-11 18:30:20|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|2
1641925830000|2022-01-11 18:30:30|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|11
1641925840000|2022-01-11 18:30:40|||||||||15
1641925850000|2022-01-11 18:30:50|||||||||2
1641925860000|2022-01-11 18:31:00|||||||||2
1641925870000|2022-01-11 18:31:10|||||||||3
1641925880000|2022-01-11 18:31:20|13847.8|13835.8|13854|13842|13854.3|13842.3|13846.8|13834.8|26
1641925890000|2022-01-11 18:31:30|13854.3|13842.3|13855|13843|13855|13843|13852.8|13840.8|14
1641925900000|2022-01-11 18:31:40|13854|13842|13853.8|13841.8|13855.3|13843.3|13853.8|13841.8|4
1641925910000|2022-01-11 18:31:50|13852.8|13840.8|13852.8|13840.8|13853.8|13841.8|13852.8|13840.8|4
1641925920000|2022-01-11 18:32:00|13854.3|13842.3|13856.3|13844.3|13856.3|13844.3|13854.3|13842.3|3
1641925930000|2022-01-11 18:32:10|13856.5|13844.5|13855.3|13843.3|13856.5|13844.5|13855.3|13843.3|8
1641925940000|2022-01-11 18:32:20|13856.3|13844.3|13856.3|13844.3|13856.5|13844.5|13856.3|13844.3|1
1641925950000|2022-01-11 18:32:30|13856.5|13844.5|13853.8|13841.8|13856.5|13844.5|13853.8|13841.8|9
1641925960000|2022-01-11 18:32:40|13855|13843|13852.3|13840.3|13856.3|13844.3|13852.3|13840.3|23
1641925970000|2022-01-11 18:32:50|13853.2|13841.2|13851.3|13839.3|13853.2|13841.2|13851.3|13839.3|10
1641925980000|2022-01-11 18:33:00|13851|13839|13848.5|13836.5|13851|13839|13848.5|13836.5|8
1641925990000|2022-01-11 18:33:10|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|6
1641926000000|2022-01-11 18:33:20|13851.3|13839.3|13852.3|13840.3|13854.8|13842.8|13851.3|13839.3|3
1641926010000|2022-01-11 18:33:30|||||||||1
1641926020000|2022-01-11 18:33:40|||||||||1
1641926030000|2022-01-11 18:33:50|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|24
1641926040000|2022-01-11 18:34:00|13857|13845|13855.7|13843.7|13857|13845|13855.7|13843.7|7
1641926050000|2022-01-11 18:34:10|13855.5|13843.5|13854.2|13842.2|13855.7|13843.7|13854.2|13842.2|6
1641926060000|2022-01-11 18:34:20|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|6
1641926080000|2022-01-11 18:34:40|13855.7|13843.7|13855.7|13843.7|13856.7|13844.7|13855.7|13843.7|9
1641926090000|2022-01-11 18:34:50|13857.7|13845.7|13857.4|13845.4|13857.7|13845.7|13855.2|13843.2|17
1641926100000|2022-01-11 18:35:00|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|4
1641926110000|2022-01-11 18:35:10|||||||||9
1641926120000|2022-01-11 18:35:20|13855.7|13843.7|13855.7|13843.7|13857.3|13845.3|13855.7|13843.7|38
1641926130000|2022-01-11 18:35:30|13855.5|13843.5|13855.7|13843.7|13855.7|13843.7|13855.5|13843.5|16
1641926140000|2022-01-11 18:35:40|13853.2|13841.2|13853.2|13841.2|13854.2|13842.2|13853.2|13841.2|20
1641926150000|2022-01-11 18:35:50|13850.7|13838.7|13850.7|13838.7|13851|13839|13850.7|13838.7|5
1641926160000|2022-01-11 18:36:00|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13848.2|13836.2|4
1641926170000|2022-01-11 18:36:10|13847.5|13835.5|13849.8|13837.8|13849.8|13837.8|13847.5|13835.5|7
1641926180000|2022-01-11 18:36:20|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|1
1641926190000|2022-01-11 18:36:30|13848.2|13836.2|13849.8|13837.8|13849.8|13837.8|13848.2|13836.2|2
1641926200000|2022-01-11 18:36:40|13852.7|13840.7|13854.8|13842.8|13854.8|13842.8|13852.7|13840.7|28
1641926210000|2022-01-11 18:36:50|13855.7|13843.7|13854.8|13842.8|13855.7|13843.7|13853.8|13841.8|3
1641926220000|2022-01-11 18:37:00|13852.3|13840.3|13852.3|13840.3|13853.5|13841.5|13852.3|13840.3|2
1641926240000|2022-01-11 18:37:20|13851.3|13839.3|13853.3|13841.3|13853.3|13841.3|13851.3|13839.3|3
1641926250000|2022-01-11 18:37:30|||||||||5
1641926260000|2022-01-11 18:37:40|13856|13844|13853.3|13841.3|13856|13844|13853.3|13841.3|12
1641926270000|2022-01-11 18:37:50|||||||||10
1641926280000|2022-01-11 18:38:00|13853.8|13841.8|13852.5|13840.5|13854.8|13842.8|13852.5|13840.5|11
1641926300000|2022-01-11 18:38:20|13851.6|13839.6|13851.3|13839.3|13853.5|13841.5|13851.3|13839.3|11
1641926310000|2022-01-11 18:38:30|13852.3|13840.3|13852.5|13840.5|13852.5|13840.5|13852.3|13840.3|2
1641926320000|2022-01-11 18:38:40|||||||||1
1641926330000|2022-01-11 18:38:50|13852.3|13840.3|13851.3|13839.3|13852.3|13840.3|13851.3|13839.3|1
1641926340000|2022-01-11 18:39:00|13848.8|13836.8|13848.8|13836.8|13849.8|13837.8|13848.8|13836.8|2
1641926350000|2022-01-11 18:39:10|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|18
1641926360000|2022-01-11 18:39:20|13848.8|13836.8|13851.3|13839.3|13851.3|13839.3|13848.8|13836.8|13
1641926370000|2022-01-11 18:39:30|13850.8|13838.8|13850.8|13838.8|13851.3|13839.3|13850.8|13838.8|1
1641926380000|2022-01-11 18:39:40|13849.8|13837.8|13848.5|13836.5|13849.8|13837.8|13848.5|13836.5|5
1641926390000|2022-01-11 18:39:50|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|5
1641926400000|2022-01-11 18:40:00|||||||||8
1641926410000|2022-01-11 18:40:10|13844.3|13832.3|13844.3|13832.3|13844.9|13832.9|13844.3|13832.3|37
1641926420000|2022-01-11 18:40:20|13844.9|13832.9|13847|13835|13848.2|13836.2|13844.9|13832.9|42
1641926430000|2022-01-11 18:40:30|13847.9|13835.9|13845.7|13833.7|13847.9|13835.9|13845.4|13833.4|1
1641926440000|2022-01-11 18:40:40|13845.4|13833.4|13847.9|13835.9|13847.9|13835.9|13845.4|13833.4|6
1641926450000|2022-01-11 18:40:50|13846.2|13834.2|13846.8|13834.8|13848.5|13836.5|13846.2|13834.2|61
1641926460000|2022-01-11 18:41:00|||||||||4
1641926470000|2022-01-11 18:41:10|13846.5|13834.5|13846.8|13834.8|13846.8|13834.8|13846.5|13834.5|6
1641926480000|2022-01-11 18:41:20|13848.7|13836.7|13846|13834|13848.7|13836.7|13846|13834|16
1641926490000|2022-01-11 18:41:30|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|7
1641926500000|2022-01-11 18:41:40|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|13848.2|13836.2|3
1641926510000|2022-01-11 18:41:50|13848.2|13836.2|13846|13834|13848.2|13836.2|13846|13834|17
1641926520000|2022-01-11 18:42:00|13846.2|13834.2|13846|13834|13846.2|13834.2|13846|13834|2
1641926540000|2022-01-11 18:42:20|13848.5|13836.5|13848.5|13836.5|13848.8|13836.8|13848.5|13836.5|20
1641926550000|2022-01-11 18:42:30|13849.5|13837.5|13851|13839|13851.5|13839.5|13849.5|13837.5|9
1641926560000|2022-01-11 18:42:40|13850.4|13838.4|13850.4|13838.4|13850.4|13838.4|13850.4|13838.4|6
1641926580000|2022-01-11 18:43:00|||||||||2
1641926590000|2022-01-11 18:43:10|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|8
1641926600000|2022-01-11 18:43:20|13852|13840|13852|13840|13852.9|13840.9|13852|13840|10
1641926610000|2022-01-11 18:43:30|13852.9|13840.9|13852.7|13840.7|13852.9|13840.9|13852.7|13840.7|8
1641926620000|2022-01-11 18:43:40|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.7|13840.7|4
1641926630000|2022-01-11 18:43:50|||||||||1
1641926640000|2022-01-11 18:44:00|13853.9|13841.9|13853.9|13841.9|13854.9|13842.9|13853.9|13841.9|4
1641926650000|2022-01-11 18:44:10|13852.7|13840.7|13853.9|13841.9|13853.9|13841.9|13852.7|13840.7|1
1641926660000|2022-01-11 18:44:20|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|13853.9|13841.9|1
1641926670000|2022-01-11 18:44:30|13854.6|13842.6|13851.9|13839.9|13854.6|13842.6|13851.9|13839.9|8
1641926680000|2022-01-11 18:44:40|||||||||4
1641926690000|2022-01-11 18:44:50|13853.8|13841.8|13852.4|13840.4|13853.8|13841.8|13852.4|13840.4|22
1641926700000|2022-01-11 18:45:00|13849.9|13837.9|13848|13836|13849.9|13837.9|13848|13836|34
1641926710000|2022-01-11 18:45:10|||||||||1
1641926720000|2022-01-11 18:45:20|13846.4|13834.4|13846.4|13834.4|13847.4|13835.4|13846.4|13834.4|10
1641926730000|2022-01-11 18:45:30|||||||||2
1641926740000|2022-01-11 18:45:40|13846.7|13834.7|13849.9|13837.9|13849.9|13837.9|13846.7|13834.7|3
1641926750000|2022-01-11 18:45:50|13848.7|13836.7|13849.9|13837.9|13849.9|13837.9|13848.7|13836.7|4
1641926760000|2022-01-11 18:46:00|13850.2|13838.2|13852.4|13840.4|13852.4|13840.4|13850.2|13838.2|7
1641926770000|2022-01-11 18:46:10|13852.1|13840.1|13852.4|13840.4|13852.4|13840.4|13852.1|13840.1|4
1641926780000|2022-01-11 18:46:20|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|7
1641926790000|2022-01-11 18:46:30|13854.4|13842.4|13855.9|13843.9|13857.4|13845.4|13854.4|13842.4|5
1641926800000|2022-01-11 18:46:40|13854.9|13842.9|13857.1|13845.1|13859.9|13847.9|13854.9|13842.9|14
1641926810000|2022-01-11 18:46:50|13856.9|13844.9|13854.9|13842.9|13856.9|13844.9|13854.9|13842.9|6
1641926820000|2022-01-11 18:47:00|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|4
1641926830000|2022-01-11 18:47:10|||||||||2
1641926840000|2022-01-11 18:47:20|13854.9|13842.9|13854.6|13842.6|13854.9|13842.9|13854.6|13842.6|4
1641926850000|2022-01-11 18:47:30|13854.4|13842.4|13854.4|13842.4|13854.6|13842.6|13854.4|13842.4|8
1641926860000|2022-01-11 18:47:40|13854.1|13842.1|13854.4|13842.4|13854.4|13842.4|13854.1|13842.1|3
1641926870000|2022-01-11 18:47:50|13854.1|13842.1|13853.8|13841.8|13854.1|13842.1|13853.8|13841.8|3
1641926880000|2022-01-11 18:48:00|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|0
1641926890000|2022-01-11 18:48:10|||||||||1
1641926900000|2022-01-11 18:48:20|||||||||4
1641926910000|2022-01-11 18:48:30|13854.4|13842.4|13858.3|13846.3|13858.3|13846.3|13854.4|13842.4|14
1641926920000|2022-01-11 18:48:40|13859.3|13847.3|13856.3|13844.3|13860.3|13848.3|13856.3|13844.3|45
1641926930000|2022-01-11 18:48:50|13856.1|13844.1|13857.3|13845.3|13857.3|13845.3|13855.8|13843.8|13
1641926940000|2022-01-11 18:49:00|13856.3|13844.3|13858.3|13846.3|13858.3|13846.3|13856.3|13844.3|6
1641926960000|2022-01-11 18:49:20|||||||||17
1641926970000|2022-01-11 18:49:30|13857.3|13845.3|13858.3|13846.3|13858.3|13846.3|13857.3|13845.3|6
1641926980000|2022-01-11 18:49:40|||||||||5
1641926990000|2022-01-11 18:49:50|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13
1641927000000|2022-01-11 18:50:00|13858|13846|13856.8|13844.8|13858|13846|13856.8|13844.8|6
1641927010000|2022-01-11 18:50:10|13855.8|13843.8|13852.8|13840.8|13855.8|13843.8|13852.8|13840.8|13
1641927020000|2022-01-11 18:50:20|13854|13842|13854.7|13842.7|13854.7|13842.7|13853.7|13841.7|18
1641927030000|2022-01-11 18:50:30|||||||||1
1641927040000|2022-01-11 18:50:40|||||||||5
1641927050000|2022-01-11 18:50:50|13852.8|13840.8|13853.3|13841.3|13853.3|13841.3|13852.8|13840.8|25
1641927060000|2022-01-11 18:51:00|13853|13841|13853|13841|13853|13841|13853|13841|4
1641927070000|2022-01-11 18:51:10|||||||||1
1641927080000|2022-01-11 18:51:20|13853.3|13841.3|13848.6|13836.6|13853.3|13841.3|13848.6|13836.6|30
1641927090000|2022-01-11 18:51:30|13848.3|13836.3|13848.6|13836.6|13848.6|13836.6|13848.3|13836.3|12
1641927100000|2022-01-11 18:51:40|||||||||14
1641927110000|2022-01-11 18:51:50|13848.9|13836.9|13849.8|13837.8|13850.8|13838.8|13848.9|13836.9|12
1641927120000|2022-01-11 18:52:00|13850.8|13838.8|13848.6|13836.6|13850.8|13838.8|13848.6|13836.6|8
1641927130000|2022-01-11 18:52:10|||||||||5
1641927140000|2022-01-11 18:52:20|13848.3|13836.3|13845.8|13833.8|13848.6|13836.6|13845.8|13833.8|39
1641927150000|2022-01-11 18:52:30|13846.1|13834.1|13846.4|13834.4|13846.4|13834.4|13846.1|13834.1|4
1641927160000|2022-01-11 18:52:40|||||||||7
1641927170000|2022-01-11 18:52:50|||||||||12
1641927180000|2022-01-11 18:53:00|||||||||5
1641927190000|2022-01-11 18:53:10|||||||||2
1641927200000|2022-01-11 18:53:20|13845.8|13833.8|13847.8|13835.8|13847.8|13835.8|13845.8|13833.8|24
1641927210000|2022-01-11 18:53:30|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|14
1641927220000|2022-01-11 18:53:40|||||||||6
1641927230000|2022-01-11 18:53:50|||||||||33
1641927240000|2022-01-11 18:54:00|||||||||6
1641927250000|2022-01-11 18:54:10|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|17
1641927260000|2022-01-11 18:54:20|13848.3|13836.3|13845.8|13833.8|13848.3|13836.3|13845.8|13833.8|25
1641927270000|2022-01-11 18:54:30|13846.4|13834.4|13846.4|13834.4|13846.6|13834.6|13846.4|13834.4|18
1641927280000|2022-01-11 18:54:40|13846.6|13834.6|13846.4|13834.4|13846.6|13834.6|13846.4|13834.4|5
1641927290000|2022-01-11 18:54:50|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|16
1641927300000|2022-01-11 18:55:00|13846.4|13834.4|13844.8|13832.8|13846.4|13834.4|13844.4|13832.4|20
1641927310000|2022-01-11 18:55:10|13843.9|13831.9|13843.9|13831.9|13845.8|13833.8|13843.9|13831.9|30
1641927320000|2022-01-11 18:55:20|13844.8|13832.8|13843.9|13831.9|13844.8|13832.8|13843.9|13831.9|16
1641927330000|2022-01-11 18:55:30|||||||||5
1641927340000|2022-01-11 18:55:40|13841.4|13829.4|13840.8|13828.8|13841.4|13829.4|13840.8|13828.8|18
1641927350000|2022-01-11 18:55:50|13839.9|13827.9|13840.8|13828.8|13842.8|13830.8|13839.9|13827.9|52
1641927360000|2022-01-11 18:56:00|13841.8|13829.8|13843.3|13831.3|13843.3|13831.3|13841.8|13829.8|10
1641927370000|2022-01-11 18:56:10|13842.4|13830.4|13841.1|13829.1|13842.4|13830.4|13840.8|13828.8|23
1641927380000|2022-01-11 18:56:20|13840.8|13828.8|13841.1|13829.1|13841.4|13829.4|13840.8|13828.8|14
1641927390000|2022-01-11 18:56:30|13840.8|13828.8|13838.3|13826.3|13840.8|13828.8|13838.3|13826.3|8
1641927400000|2022-01-11 18:56:40|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|12
1641927410000|2022-01-11 18:56:50|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|18
1641927420000|2022-01-11 18:57:00|13838.6|13826.6|13843.3|13831.3|13843.3|13831.3|13838.3|13826.3|18
1641927430000|2022-01-11 18:57:10|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13840.8|13828.8|22
1641927440000|2022-01-11 18:57:20|13842.1|13830.1|13843.3|13831.3|13843.3|13831.3|13842.1|13830.1|11
1641927450000|2022-01-11 18:57:30|13843.1|13831.1|13843.8|13831.8|13844|13832|13842.1|13830.1|41
1641927460000|2022-01-11 18:57:40|13842.8|13830.8|13844.2|13832.2|13844.2|13832.2|13841.3|13829.3|40
1641927470000|2022-01-11 18:57:50|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|30
1641927480000|2022-01-11 18:58:00|13847.4|13835.4|13844.7|13832.7|13847.4|13835.4|13843.7|13831.7|20
1641927490000|2022-01-11 18:58:10|13843.7|13831.7|13840.2|13828.2|13843.7|13831.7|13840.2|13828.2|24
1641927500000|2022-01-11 18:58:20|13843.7|13831.7|13842.7|13830.7|13843.7|13831.7|13841.7|13829.7|29
1641927510000|2022-01-11 18:58:30|13843|13831|13845.9|13833.9|13846.2|13834.2|13841.2|13829.2|49
1641927520000|2022-01-11 18:58:40|13846.2|13834.2|13844.7|13832.7|13846.2|13834.2|13843.4|13831.4|70
1641927530000|2022-01-11 18:58:50|13846.2|13834.2|13845.9|13833.9|13846.2|13834.2|13845.9|13833.9|39
1641927540000|2022-01-11 18:59:00|13848.1|13836.1|13855.6|13843.6|13858.1|13846.1|13848.1|13836.1|88
1641927550000|2022-01-11 18:59:10|13848.1|13836.1|13862.6|13850.6|13862.6|13850.6|13846.6|13834.6|241
1641927560000|2022-01-11 18:59:20|13858.6|13846.6|13859|13847|13859.6|13847.6|13854.6|13842.6|129
1641927570000|2022-01-11 18:59:30|13861.5|13849.5|13853.1|13841.1|13861.5|13849.5|13846.2|13834.2|227
1641927580000|2022-01-11 18:59:40|13853.7|13841.7|13848.1|13836.1|13853.7|13841.7|13845.6|13833.6|204
1641927590000|2022-01-11 18:59:50|13848.7|13836.7|13845.8|13833.8|13851.2|13839.2|13845.3|13833.3|295
1641927600000|2022-01-11 19:00:00|13846.1|13834.1|13847.3|13835.3|13848.1|13836.1|13845.3|13833.3|92
1641927610000|2022-01-11 19:00:10|13847|13835|13848.8|13836.8|13848.8|13836.8|13843.8|13831.8|11
1641927620000|2022-01-11 19:00:20|13850.3|13838.3|13855|13843|13855|13843|13850|13838|36
1641927630000|2022-01-11 19:00:30|13854.8|13842.8|13856.3|13844.3|13856.3|13844.3|13854.8|13842.8|42
1641927640000|2022-01-11 19:00:40|13857.3|13845.3|13855|13843|13857.3|13845.3|13855|13843|2
1641927650000|2022-01-11 19:00:50|13855.3|13843.3|13856|13844|13856.3|13844.3|13855|13843|6
1641927660000|2022-01-11 19:01:00|13855.3|13843.3|13855.9|13843.9|13857.1|13845.1|13855|13843|56
1641927670000|2022-01-11 19:01:10|13858.1|13846.1|13856.1|13844.1|13858.1|13846.1|13856.1|13844.1|5
1641927680000|2022-01-11 19:01:20|13855.9|13843.9|13855.9|13843.9|13856.1|13844.1|13855.9|13843.9|40
1641927690000|2022-01-11 19:01:30|13856.1|13844.1|13856.4|13844.4|13856.4|13844.4|13856.1|13844.1|67
1641927700000|2022-01-11 19:01:40|13856.9|13844.9|13857.1|13845.1|13857.4|13845.4|13856.7|13844.7|17
1641927710000|2022-01-11 19:01:50|13858.4|13846.4|13857.1|13845.1|13858.6|13846.6|13857.1|13845.1|25
1641927720000|2022-01-11 19:02:00|13858.4|13846.4|13856.4|13844.4|13858.4|13846.4|13856.4|13844.4|13
1641927730000|2022-01-11 19:02:10|||||||||7
1641927740000|2022-01-11 19:02:20|13856.7|13844.7|13857.4|13845.4|13857.7|13845.7|13856.7|13844.7|2
1641927750000|2022-01-11 19:02:30|13857.1|13845.1|13856.1|13844.1|13857.1|13845.1|13855.2|13843.2|9
1641927760000|2022-01-11 19:02:40|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|5
1641927770000|2022-01-11 19:02:50|||||||||23
1641927780000|2022-01-11 19:03:00|13855.4|13843.4|13855.4|13843.4|13856.7|13844.7|13855.4|13843.4|22
1641927790000|2022-01-11 19:03:10|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13
1641927800000|2022-01-11 19:03:20|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|3
1641927810000|2022-01-11 19:03:30|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|4
1641927820000|2022-01-11 19:03:40|13854.4|13842.4|13854.2|13842.2|13854.4|13842.4|13852.9|13840.9|1
1641927830000|2022-01-11 19:03:50|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|5
1641927840000|2022-01-11 19:04:00|13851.9|13839.9|13852.9|13840.9|13852.9|13840.9|13851.7|13839.7|30
1641927850000|2022-01-11 19:04:10|13852.1|13840.1|13850.9|13838.9|13852.1|13840.1|13850.9|13838.9|42
1641927860000|2022-01-11 19:04:20|13850.6|13838.6|13852.4|13840.4|13852.4|13840.4|13850.6|13838.6|9
1641927870000|2022-01-11 19:04:30|13851.6|13839.6|13852.8|13840.8|13852.8|13840.8|13850.6|13838.6|3
1641927880000|2022-01-11 19:04:40|13851.6|13839.6|13852.8|13840.8|13852.8|13840.8|13851.6|13839.6|10
1641927890000|2022-01-11 19:04:50|13850.6|13838.6|13840.9|13828.9|13851.6|13839.6|13840.9|13828.9|72
1641997800000|2022-01-12 14:30:00|13871.7|13859.7|13865.6|13853.6|13871.8|13859.8|13860.7|13848.7|65
1641997810000|2022-01-12 14:30:10|13866.6|13854.6|13860.6|13848.6|13869.7|13857.7|13859.7|13847.7|75
1641997820000|2022-01-12 14:30:20|13859.7|13847.7|13866.1|13854.1|13871.8|13859.8|13859.7|13847.7|63
1641997830000|2022-01-12 14:30:30|13867.4|13855.4|13868.1|13856.1|13869.2|13857.2|13865.5|13853.5|98
1641997840000|2022-01-12 14:30:40|13869.1|13857.1|13872.2|13860.2|13873.4|13861.4|13866.2|13854.2|34
1641997850000|2022-01-12 14:30:50|13873.1|13861.1|13877.8|13865.8|13878.4|13866.4|13872.2|13860.2|19
1641997860000|2022-01-12 14:31:00|13878.7|13866.7|13875.9|13863.9|13879.4|13867.4|13875.9|13863.9|38
1641997870000|2022-01-12 14:31:10|13875|13863|13874.7|13862.7|13875.3|13863.3|13871.2|13859.2|31
1641997880000|2022-01-12 14:31:20|13873.1|13861.1|13872.2|13860.2|13875.4|13863.4|13871.9|13859.9|31
1641997890000|2022-01-12 14:31:30|13871.9|13859.9|13869.7|13857.7|13872.2|13860.2|13869.4|13857.4|23
1641997900000|2022-01-12 14:31:40|13866.5|13854.5|13867.5|13855.5|13870|13858|13866.5|13854.5|13
1641997910000|2022-01-12 14:31:50|13870.3|13858.3|13868.3|13856.3|13872.8|13860.8|13868.3|13856.3|17
1641997920000|2022-01-12 14:32:00|13869.3|13857.3|13867.8|13855.8|13870.8|13858.8|13865.8|13853.8|21
1641997930000|2022-01-12 14:32:10|13868.3|13856.3|13868.6|13856.6|13870.8|13858.8|13868.3|13856.3|8
1641997940000|2022-01-12 14:32:20|13868.3|13856.3|13867.7|13855.7|13868.9|13856.9|13867.4|13855.4|16
1641997950000|2022-01-12 14:32:30|13868.3|13856.3|13873.3|13861.3|13873.6|13861.6|13867.7|13855.7|32
1641997960000|2022-01-12 14:32:40|13871.4|13859.4|13859.6|13847.6|13872.4|13860.4|13859.6|13847.6|18
1641997970000|2022-01-12 14:32:50|13860.6|13848.6|13853.1|13841.1|13860.8|13848.8|13853.1|13841.1|78
1641997980000|2022-01-12 14:33:00|13852.1|13840.1|13838.3|13826.3|13853.1|13841.1|13837.1|13825.1|24
1641997990000|2022-01-12 14:33:10|13836.1|13824.1|13829.2|13817.2|13838.3|13826.3|13828.9|13816.9|30
1641998000000|2022-01-12 14:33:20|13827.7|13815.7|13819.4|13807.4|13830.2|13818.2|13816.6|13804.6|48
1641998010000|2022-01-12 14:33:30|13821.6|13809.6|13822.5|13810.5|13824.1|13812.1|13815.6|13803.6|71
1641998020000|2022-01-12 14:33:40|13823.4|13811.4|13822.5|13810.5|13825|13813|13821.2|13809.2|25
1641998030000|2022-01-12 14:33:50|13823.4|13811.4|13833.2|13821.2|13833.2|13821.2|13821.2|13809.2|24
1641998040000|2022-01-12 14:34:00|13830.4|13818.4|13831.3|13819.3|13831.3|13819.3|13826.6|13814.6|20
1641998050000|2022-01-12 14:34:10|13830.1|13818.1|13831.9|13819.9|13833.2|13821.2|13830.1|13818.1|15
1641998060000|2022-01-12 14:34:20|13831.6|13819.6|13827.8|13815.8|13834.1|13822.1|13827.8|13815.8|14
1641998070000|2022-01-12 14:34:30|13828.7|13816.7|13829.3|13817.3|13831.2|13819.2|13827.8|13815.8|11
1641998080000|2022-01-12 14:34:40|13826.8|13814.8|13828.7|13816.7|13831.5|13819.5|13826.8|13814.8|15
1641998090000|2022-01-12 14:34:50|13830.7|13818.7|13833.5|13821.5|13833.5|13821.5|13830.7|13818.7|4
1641998100000|2022-01-12 14:35:00|13833.2|13821.2|13837.6|13825.6|13841.3|13829.3|13833.2|13821.2|82
1641998110000|2022-01-12 14:35:10|13835.1|13823.1|13835.4|13823.4|13835.4|13823.4|13835.1|13823.1|7
1641998120000|2022-01-12 14:35:20|13835.1|13823.1|13833.6|13821.6|13835.1|13823.1|13833.6|13821.6|11
1641998130000|2022-01-12 14:35:30|13834.6|13822.6|13837.8|13825.8|13837.8|13825.8|13834.6|13822.6|32
1641998140000|2022-01-12 14:35:40|13837.5|13825.5|13824.3|13812.3|13837.5|13825.5|13821.8|13809.8|35
1641998150000|2022-01-12 14:35:50|13826.5|13814.5|13824.3|13812.3|13826.8|13814.8|13823.4|13811.4|8
1641998160000|2022-01-12 14:36:00|13824|13812|13824.6|13812.6|13827.2|13815.2|13822.8|13810.8|14
1641998170000|2022-01-12 14:36:10|13824.3|13812.3|13826.8|13814.8|13826.8|13814.8|13824.3|13812.3|5
1641998180000|2022-01-12 14:36:20|13827.8|13815.8|13839.6|13827.6|13839.6|13827.6|13827.8|13815.8|16
1641998190000|2022-01-12 14:36:30|13832.9|13820.9|13835|13823|13836|13824|13830.3|13818.3|13
1641998200000|2022-01-12 14:36:40|13834.7|13822.7|13838.5|13826.5|13838.5|13826.5|13834.7|13822.7|13
1641998210000|2022-01-12 14:36:50|13836.5|13824.5|13831|13819|13836.5|13824.5|13831|13819|8
1641998220000|2022-01-12 14:37:00|13832.9|13820.9|13834.4|13822.4|13834.4|13822.4|13832.2|13820.2|30
1641998230000|2022-01-12 14:37:10|13836.3|13824.3|13836.6|13824.6|13838.8|13826.8|13836.3|13824.3|5
1641998240000|2022-01-12 14:37:20|13838.6|13826.6|13830.7|13818.7|13838.6|13826.6|13830.7|13818.7|7
1641998250000|2022-01-12 14:37:30|13831|13819|13836.9|13824.9|13836.9|13824.9|13831|13819|4
1641998260000|2022-01-12 14:37:40|13836|13824|13832.9|13820.9|13836|13824|13829.1|13817.1|20
1641998270000|2022-01-12 14:37:50|13832.6|13820.6|13827.6|13815.6|13832.6|13820.6|13826.6|13814.6|10
1641998280000|2022-01-12 14:38:00|13828.6|13816.6|13826.1|13814.1|13828.6|13816.6|13826.1|13814.1|4
1641998290000|2022-01-12 14:38:10|13825.1|13813.1|13823.6|13811.6|13825.1|13813.1|13821.1|13809.1|17
1641998300000|2022-01-12 14:38:20|13822.6|13810.6|13826.4|13814.4|13826.4|13814.4|13822.6|13810.6|20
1641998310000|2022-01-12 14:38:30|13826.1|13814.1|13825.5|13813.5|13826.1|13814.1|13822.9|13810.9|24
1641998320000|2022-01-12 14:38:40|13824|13812|13827.4|13815.4|13827.4|13815.4|13824|13812|8
1641998330000|2022-01-12 14:38:50|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|12
1641998340000|2022-01-12 14:39:00|13828.7|13816.7|13825.4|13813.4|13829|13817|13823.6|13811.6|49
1641998350000|2022-01-12 14:39:10|13824.8|13812.8|13817.2|13805.2|13827.6|13815.6|13816.9|13804.9|22
1641998360000|2022-01-12 14:39:20|13816.9|13804.9|13812.2|13800.2|13816.9|13804.9|13812.2|13800.2|27
1641998370000|2022-01-12 14:39:30|13809.7|13797.7|13807.5|13795.5|13809.7|13797.7|13807.5|13795.5|27
1641998380000|2022-01-12 14:39:40|13806.3|13794.3|13805.3|13793.3|13807.2|13795.2|13805.3|13793.3|37
1641998390000|2022-01-12 14:39:50|13802.8|13790.8|13800.3|13788.3|13802.8|13790.8|13800.3|13788.3|30
1641998400000|2022-01-12 14:40:00|13800|13788|13799.1|13787.1|13802.2|13790.2|13797.8|13785.8|45
1641998410000|2022-01-12 14:40:10|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13794.7|13782.7|14
1641998420000|2022-01-12 14:40:20|13797.2|13785.2|13797.2|13785.2|13798.2|13786.2|13797.2|13785.2|2
1641998430000|2022-01-12 14:40:30|13796.9|13784.9|13797.2|13785.2|13798.5|13786.5|13796.9|13784.9|5
1641998440000|2022-01-12 14:40:40|13796.9|13784.9|13796.7|13784.7|13796.9|13784.9|13796.7|13784.7|7
1641998450000|2022-01-12 14:40:50|13796.9|13784.9|13796.7|13784.7|13796.9|13784.9|13796.7|13784.7|1
1641998460000|2022-01-12 14:41:00|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|3
1641998470000|2022-01-12 14:41:10|13797.6|13785.6|13796.1|13784.1|13797.9|13785.9|13796.1|13784.1|7
1641998480000|2022-01-12 14:41:20|13797|13785|13798.3|13786.3|13798.6|13786.6|13796.1|13784.1|3
1641998490000|2022-01-12 14:41:30|13800.5|13788.5|13802.3|13790.3|13802.3|13790.3|13800.5|13788.5|15
1641998500000|2022-01-12 14:41:40|13803.6|13791.6|13807|13795|13807|13795|13803.6|13791.6|16
1641998510000|2022-01-12 14:41:50|13808|13796|13809.6|13797.6|13810.9|13798.9|13807.7|13795.7|14
1641998520000|2022-01-12 14:42:00|13809.4|13797.4|13805.2|13793.2|13809.4|13797.4|13805.2|13793.2|18
1641998530000|2022-01-12 14:42:10|13802|13790|13798|13786|13802|13790|13798|13786|24
1641998540000|2022-01-12 14:42:20|13802.4|13790.4|13803.7|13791.7|13805.2|13793.2|13802.4|13790.4|7
1641998550000|2022-01-12 14:42:30|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|13804.6|13792.6|3
1641998560000|2022-01-12 14:42:40|13808.1|13796.1|13814.4|13802.4|13815.9|13803.9|13808.1|13796.1|31
1641998570000|2022-01-12 14:42:50|13815.3|13803.3|13819.7|13807.7|13819.7|13807.7|13814.4|13802.4|21
1641998580000|2022-01-12 14:43:00|13820.7|13808.7|13816.3|13804.3|13821.3|13809.3|13816.3|13804.3|22
1641998590000|2022-01-12 14:43:10|13814.4|13802.4|13816.3|13804.3|13816.3|13804.3|13813.8|13801.8|2
1641998600000|2022-01-12 14:43:20|13815.7|13803.7|13820.7|13808.7|13820.7|13808.7|13815.7|13803.7|32
1641998610000|2022-01-12 14:43:30|13822.6|13810.6|13817.5|13805.5|13823.5|13811.5|13817.5|13805.5|28
1641998620000|2022-01-12 14:43:40|13818.5|13806.5|13820|13808|13821.3|13809.3|13818.5|13806.5|3
1641998630000|2022-01-12 14:43:50|13817.5|13805.5|13817.5|13805.5|13817.8|13805.8|13817.5|13805.5|15
1641998640000|2022-01-12 14:44:00|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13817.5|13805.5|8
1641998650000|2022-01-12 14:44:10|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|4
1641998660000|2022-01-12 14:44:20|13815.7|13803.7|13813.9|13801.9|13815.7|13803.7|13812.6|13800.6|10
1641998670000|2022-01-12 14:44:30|13812.6|13800.6|13818.2|13806.2|13818.2|13806.2|13812.6|13800.6|10
1641998680000|2022-01-12 14:44:40|13819.2|13807.2|13819.8|13807.8|13820.4|13808.4|13817.6|13805.6|86
1641998690000|2022-01-12 14:44:50|13818.9|13806.9|13817.6|13805.6|13818.9|13806.9|13817.6|13805.6|2
1641998700000|2022-01-12 14:45:00|13817.3|13805.3|13814.6|13802.6|13817.3|13805.3|13812.1|13800.1|17
1641998710000|2022-01-12 14:45:10|13812.3|13800.3|13812.6|13800.6|13812.6|13800.6|13812.1|13800.1|65
1641998720000|2022-01-12 14:45:20|13807.6|13795.6|13809.8|13797.8|13809.8|13797.8|13807.6|13795.6|7
1641998730000|2022-01-12 14:45:30|13810.1|13798.1|13814.8|13802.8|13814.8|13802.8|13810.1|13798.1|10
1641998740000|2022-01-12 14:45:40|13812.6|13800.6|13807.9|13795.9|13812.9|13800.9|13807.9|13795.9|14
1641998750000|2022-01-12 14:45:50|13809.2|13797.2|13806.7|13794.7|13809.2|13797.2|13806.7|13794.7|6
1641998760000|2022-01-12 14:46:00|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|2
1641998770000|2022-01-12 14:46:10|13806.7|13794.7|13804.2|13792.2|13806.7|13794.7|13804.2|13792.2|3
1641998780000|2022-01-12 14:46:20|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|6
1641998790000|2022-01-12 14:46:30|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|9
1641998800000|2022-01-12 14:46:40|13803.2|13791.2|13801.7|13789.7|13803.2|13791.2|13801.7|13789.7|1
1641998810000|2022-01-12 14:46:50|13798.8|13786.8|13799.8|13787.8|13799.8|13787.8|13798.8|13786.8|41
1641998820000|2022-01-12 14:47:00|13800|13788|13801|13789|13801|13789|13800|13788|2
1641998830000|2022-01-12 14:47:10|13800|13788|13800|13788|13801|13789|13800|13788|4
1641998840000|2022-01-12 14:47:20|13798.2|13786.2|13793.8|13781.8|13798.2|13786.2|13793.8|13781.8|31
1641998850000|2022-01-12 14:47:30|13799.2|13787.2|13803.2|13791.2|13809.5|13797.5|13799.2|13787.2|38
1641998860000|2022-01-12 14:47:40|13801.7|13789.7|13797|13785|13802|13790|13797|13785|13
1641998870000|2022-01-12 14:47:50|13793.5|13781.5|13798.8|13786.8|13798.8|13786.8|13793.5|13781.5|16
1641998880000|2022-01-12 14:48:00|13797.8|13785.8|13799.4|13787.4|13799.4|13787.4|13796.3|13784.3|17
1641998890000|2022-01-12 14:48:10|||||||||2
1641998900000|2022-01-12 14:48:20|13795.5|13783.5|13797.2|13785.2|13797.2|13785.2|13795.3|13783.3|29
1641998910000|2022-01-12 14:48:30|13798.4|13786.4|13796.9|13784.9|13798.4|13786.4|13793.7|13781.7|34
1641998920000|2022-01-12 14:48:40|13796.6|13784.6|13794.4|13782.4|13796.6|13784.6|13793.4|13781.4|26
1641998930000|2022-01-12 14:48:50|13796.9|13784.9|13795.9|13783.9|13796.9|13784.9|13795.9|13783.9|8
1641998940000|2022-01-12 14:49:00|13796.9|13784.9|13793.4|13781.4|13796.9|13784.9|13792.2|13780.2|14
1641998950000|2022-01-12 14:49:10|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|0
1641998960000|2022-01-12 14:49:20|13791.9|13779.9|13793|13781|13795.3|13783.3|13791.9|13779.9|34
1641998970000|2022-01-12 14:49:30|13792.8|13780.8|13795|13783|13795.5|13783.5|13792.5|13780.5|2
1641998980000|2022-01-12 14:49:40|13794|13782|13792.5|13780.5|13794|13782|13792.5|13780.5|9
1641998990000|2022-01-12 14:49:50|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|19
1641999000000|2022-01-12 14:50:00|||||||||25
1641999010000|2022-01-12 14:50:10|13790|13778|13789.4|13777.4|13790|13778|13789.4|13777.4|74
1641999020000|2022-01-12 14:50:20|13789.7|13777.7|13789.4|13777.4|13789.7|13777.7|13789.4|13777.4|25
1641999030000|2022-01-12 14:50:30|13790.6|13778.6|13792.2|13780.2|13794.4|13782.4|13790.6|13778.6|18
1641999040000|2022-01-12 14:50:40|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|4
1641999050000|2022-01-12 14:50:50|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|0
1641999060000|2022-01-12 14:51:00|13794.1|13782.1|13796.6|13784.6|13796.6|13784.6|13792.2|13780.2|36
1641999070000|2022-01-12 14:51:10|13796.3|13784.3|13799.8|13787.8|13799.8|13787.8|13796.3|13784.3|6
1641999080000|2022-01-12 14:51:20|13799.5|13787.5|13797.3|13785.3|13799.8|13787.8|13796.3|13784.3|1
1641999090000|2022-01-12 14:51:30|13796.3|13784.3|13797.3|13785.3|13797.3|13785.3|13796.3|13784.3|5
1641999100000|2022-01-12 14:51:40|13796.3|13784.3|13798.8|13786.8|13798.8|13786.8|13795.7|13783.7|22
1641999110000|2022-01-12 14:51:50|13798.5|13786.5|13796.3|13784.3|13798.5|13786.5|13796.3|13784.3|1
1641999120000|2022-01-12 14:52:00|13798.2|13786.2|13801|13789|13801|13789|13798.2|13786.2|12
1641999130000|2022-01-12 14:52:10|13800.7|13788.7|13799.8|13787.8|13801.3|13789.3|13799.8|13787.8|17
1641999140000|2022-01-12 14:52:20|13798.8|13786.8|13798.5|13786.5|13798.8|13786.8|13798.5|13786.5|6
1641999150000|2022-01-12 14:52:30|13798.2|13786.2|13798.8|13786.8|13798.8|13786.8|13798.2|13786.2|23
1641999160000|2022-01-12 14:52:40|||||||||7
1641999170000|2022-01-12 14:52:50|||||||||7
1641999180000|2022-01-12 14:53:00|13798.5|13786.5|13798.2|13786.2|13798.5|13786.5|13798.2|13786.2|15
1641999190000|2022-01-12 14:53:10|13800.7|13788.7|13799.8|13787.8|13800.7|13788.7|13799.8|13787.8|6
1641999200000|2022-01-12 14:53:20|13801|13789|13800.7|13788.7|13801|13789|13800.5|13788.5|54
1641999210000|2022-01-12 14:53:30|13800.5|13788.5|13800.5|13788.5|13800.7|13788.7|13800.5|13788.5|1
1641999220000|2022-01-12 14:53:40|13799.5|13787.5|13798.5|13786.5|13799.8|13787.8|13798.5|13786.5|11
1641999230000|2022-01-12 14:53:50|13798.3|13786.3|13793.8|13781.8|13799.8|13787.8|13793.8|13781.8|38
1641999240000|2022-01-12 14:54:00|13792.9|13780.9|13790.8|13778.8|13793|13781|13790.8|13778.8|34
1641999250000|2022-01-12 14:54:10|13790.5|13778.5|13794.2|13782.2|13794.2|13782.2|13790.2|13778.2|12
1641999260000|2022-01-12 14:54:20|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|1
1641999270000|2022-01-12 14:54:30|13790.8|13778.8|13790.1|13778.1|13791|13779|13788.3|13776.3|24
1641999280000|2022-01-12 14:54:40|13789.1|13777.1|13787.6|13775.6|13789.1|13777.1|13786.3|13774.3|15
1641999290000|2022-01-12 14:54:50|13786.6|13774.6|13787.3|13775.3|13787.6|13775.6|13786.3|13774.3|2
1641999300000|2022-01-12 14:55:00|13786.3|13774.3|13782|13770|13787.3|13775.3|13780.8|13768.8|21
1641999310000|2022-01-12 14:55:10|13781|13769|13781|13769|13781|13769|13781|13769|4
1641999320000|2022-01-12 14:55:20|13780.8|13768.8|13783.3|13771.3|13783.3|13771.3|13780.8|13768.8|22
1641999330000|2022-01-12 14:55:30|13784.2|13772.2|13783.9|13771.9|13785.2|13773.2|13783.3|13771.3|18
1641999340000|2022-01-12 14:55:40|13785.2|13773.2|13784.2|13772.2|13785.5|13773.5|13784.2|13772.2|6
1641999350000|2022-01-12 14:55:50|13783.3|13771.3|13783.3|13771.3|13784.2|13772.2|13783.3|13771.3|6
1641999360000|2022-01-12 14:56:00|13780.8|13768.8|13782.3|13770.3|13782.3|13770.3|13780.8|13768.8|3
1641999370000|2022-01-12 14:56:10|13781|13769|13780.8|13768.8|13781|13769|13780.8|13768.8|7
1641999380000|2022-01-12 14:56:20|13777.6|13765.6|13777.9|13765.9|13777.9|13765.9|13776.3|13764.3|23
1641999390000|2022-01-12 14:56:30|13777.6|13765.6|13779.8|13767.8|13779.8|13767.8|13777.6|13765.6|4
1641999410000|2022-01-12 14:56:50|||||||||1
1641999420000|2022-01-12 14:57:00|||||||||1
1641999430000|2022-01-12 14:57:10|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|24
1641999440000|2022-01-12 14:57:20|13783.8|13771.8|13781.1|13769.1|13783.8|13771.8|13781.1|13769.1|4
1641999450000|2022-01-12 14:57:30|13779.1|13767.1|13777.9|13765.9|13779.1|13767.1|13777.9|13765.9|6
1641999460000|2022-01-12 14:57:40|13778.8|13766.8|13776.6|13764.6|13778.8|13766.8|13776.6|13764.6|2
1641999470000|2022-01-12 14:57:50|13777.9|13765.9|13776.6|13764.6|13778.8|13766.8|13776.6|13764.6|14
1641999480000|2022-01-12 14:58:00|13777.6|13765.6|13771|13759|13777.6|13765.6|13770.4|13758.4|6
1641999490000|2022-01-12 14:58:10|13771.9|13759.9|13771|13759|13771.9|13759.9|13769.4|13757.4|23
1641999500000|2022-01-12 14:58:20|13767.5|13755.5|13767.2|13755.2|13767.5|13755.5|13767.2|13755.2|61
1641999510000|2022-01-12 14:58:30|13766.9|13754.9|13767.2|13755.2|13767.2|13755.2|13766.9|13754.9|20
1641999520000|2022-01-12 14:58:40|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|8
1641999530000|2022-01-12 14:58:50|||||||||17
1641999540000|2022-01-12 14:59:00|13767.5|13755.5|13770.6|13758.6|13773.1|13761.1|13767.5|13755.5|32
1641999550000|2022-01-12 14:59:10|13769.6|13757.6|13770.9|13758.9|13771.2|13759.2|13769.6|13757.6|21
1641999560000|2022-01-12 14:59:20|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|13770.9|13758.9|1
1641999570000|2022-01-12 14:59:30|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|23
1641999580000|2022-01-12 14:59:40|13771.7|13759.7|13773|13761|13774|13762|13771.7|13759.7|7
1641999590000|2022-01-12 14:59:50|13771.7|13759.7|13774|13762|13774.2|13762.2|13770.5|13758.5|14
1641999600000|2022-01-12 15:00:00|13774.2|13762.2|13769.2|13757.2|13774.2|13762.2|13769.2|13757.2|8
1641999610000|2022-01-12 15:00:10|13771.2|13759.2|13769|13757|13771.2|13759.2|13768.7|13756.7|24
1641999620000|2022-01-12 15:00:20|13769.2|13757.2|13774.2|13762.2|13774.2|13762.2|13769.2|13757.2|16
1641999630000|2022-01-12 15:00:30|13776.7|13764.7|13776.7|13764.7|13776.7|13764.7|13776.7|13764.7|2
1641999640000|2022-01-12 15:00:40|13777.1|13765.1|13777.1|13765.1|13778.7|13766.7|13775.9|13763.9|18
1641999650000|2022-01-12 15:00:50|13777.4|13765.4|13779.6|13767.6|13781.2|13769.2|13777.4|13765.4|6
1641999660000|2022-01-12 15:01:00|13779.9|13767.9|13777.1|13765.1|13780.9|13768.9|13775.9|13763.9|4
1641999670000|2022-01-12 15:01:10|13778.4|13766.4|13776.2|13764.2|13778.4|13766.4|13776.2|13764.2|3
1641999680000|2022-01-12 15:01:20|13774.9|13762.9|13774.3|13762.3|13775.6|13763.6|13773.7|13761.7|13
1641999690000|2022-01-12 15:01:30|13775.3|13763.3|13774.3|13762.3|13775.6|13763.6|13774.3|13762.3|14
1641999700000|2022-01-12 15:01:40|13775.3|13763.3|13773.1|13761.1|13775.3|13763.3|13773.1|13761.1|5
1641999710000|2022-01-12 15:01:50|13772.5|13760.5|13769.1|13757.1|13772.5|13760.5|13769.1|13757.1|10
1641999720000|2022-01-12 15:02:00|13767.8|13755.8|13764.1|13752.1|13767.8|13755.8|13764.1|13752.1|25
1641999730000|2022-01-12 15:02:10|13763.1|13751.1|13763.1|13751.1|13764.6|13752.6|13763.1|13751.1|17
1641999740000|2022-01-12 15:02:20|13762.1|13750.1|13762.1|13750.1|13763.1|13751.1|13761.2|13749.2|24
1641999750000|2022-01-12 15:02:30|13763.1|13751.1|13765.9|13753.9|13765.9|13753.9|13762.1|13750.1|7
1641999760000|2022-01-12 15:02:40|13764.9|13752.9|13763.4|13751.4|13764.9|13752.9|13763.1|13751.1|18
1641999770000|2022-01-12 15:02:50|13764.3|13752.3|13765.6|13753.6|13765.6|13753.6|13764.3|13752.3|9
1641999780000|2022-01-12 15:03:00|13770.4|13758.4|13771.7|13759.7|13771.9|13759.9|13769.4|13757.4|40
1641999790000|2022-01-12 15:03:10|13769.4|13757.4|13771.4|13759.4|13771.9|13759.9|13769.2|13757.2|15
1641999800000|2022-01-12 15:03:20|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|2
1641999810000|2022-01-12 15:03:30|13769.4|13757.4|13770.7|13758.7|13770.7|13758.7|13769.4|13757.4|32
1641999820000|2022-01-12 15:03:40|13771|13759|13774.7|13762.7|13775|13763|13771|13759|10
1641999830000|2022-01-12 15:03:50|13775|13763|13777.2|13765.2|13777.5|13765.5|13775|13763|3
1641999840000|2022-01-12 15:04:00|13779.2|13767.2|13776|13764|13780|13768|13776|13764|20
1641999850000|2022-01-12 15:04:10|13775|13763|13771.9|13759.9|13775|13763|13771.9|13759.9|29
1641999860000|2022-01-12 15:04:20|13772.8|13760.8|13772.5|13760.5|13772.8|13760.8|13772.5|13760.5|7
1641999870000|2022-01-12 15:04:30|13772.8|13760.8|13772.5|13760.5|13775|13763|13772.5|13760.5|15
1641999880000|2022-01-12 15:04:40|13772.8|13760.8|13771|13759|13772.8|13760.8|13767.5|13755.5|25
1641999890000|2022-01-12 15:04:50|13768.8|13756.8|13766.3|13754.3|13768.8|13756.8|13764.5|13752.5|19
1641999900000|2022-01-12 15:05:00|13769.2|13757.2|13767.5|13755.5|13769.2|13757.2|13765|13753|25
1641999910000|2022-01-12 15:05:10|13769.1|13757.1|13770|13758|13770|13758|13768.1|13756.1|10
1641999920000|2022-01-12 15:05:20|13769.1|13757.1|13771.6|13759.6|13771.6|13759.6|13768.1|13756.1|10
1641999930000|2022-01-12 15:05:30|||||||||1
1641999940000|2022-01-12 15:05:40|13770.6|13758.6|13769.1|13757.1|13771.6|13759.6|13768.1|13756.1|15
1641999950000|2022-01-12 15:05:50|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13765.6|13753.6|24
1641999960000|2022-01-12 15:06:00|13767.8|13755.8|13768.8|13756.8|13770|13758|13767.5|13755.5|11
1641999970000|2022-01-12 15:06:10|13770|13758|13767.2|13755.2|13770|13758|13767.2|13755.2|9
1641999980000|2022-01-12 15:06:20|13769.2|13757.2|13766|13754|13769.2|13757.2|13766|13754|31
1641999990000|2022-01-12 15:06:30|13766.3|13754.3|13766.6|13754.6|13766.6|13754.6|13765.3|13753.3|8
1642000000000|2022-01-12 15:06:40|13766.3|13754.3|13766.6|13754.6|13766.6|13754.6|13765.3|13753.3|5
1642000010000|2022-01-12 15:06:50|13766.3|13754.3|13765.3|13753.3|13766.3|13754.3|13765.3|13753.3|2
1642000020000|2022-01-12 15:07:00|13765.6|13753.6|13769.4|13757.4|13769.4|13757.4|13765.6|13753.6|6
1642000030000|2022-01-12 15:07:10|13770.6|13758.6|13772.2|13760.2|13772.4|13760.4|13767.7|13755.7|20
1642000040000|2022-01-12 15:07:20|13773.1|13761.1|13775.2|13763.2|13775.2|13763.2|13773.1|13761.1|6
1642000050000|2022-01-12 15:07:30|13775.5|13763.5|13776.8|13764.8|13776.8|13764.8|13775.5|13763.5|5
1642000060000|2022-01-12 15:07:40|13775.5|13763.5|13775.2|13763.2|13775.5|13763.5|13775.2|13763.2|10
1642000070000|2022-01-12 15:07:50|13774.3|13762.3|13773|13761|13775.2|13763.2|13773|13761|10
1642000080000|2022-01-12 15:08:00|13770.5|13758.5|13770.2|13758.2|13771.5|13759.5|13770|13758|1
1642000090000|2022-01-12 15:08:10|13769|13757|13770|13758|13770.2|13758.2|13769|13757|3
1642000100000|2022-01-12 15:08:20|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|13770|13758|3
1642000110000|2022-01-12 15:08:30|13771.2|13759.2|13770.2|13758.2|13773|13761|13769.3|13757.3|13
1642000120000|2022-01-12 15:08:40|13769|13757|13769|13757|13769.3|13757.3|13768|13756|0
1642000130000|2022-01-12 15:08:50|13769.3|13757.3|13770.2|13758.2|13771.2|13759.2|13769.3|13757.3|23
1642000140000|2022-01-12 15:09:00|13771.5|13759.5|13772.4|13760.4|13772.4|13760.4|13768.3|13756.3|13
1642000150000|2022-01-12 15:09:10|13773.3|13761.3|13774.9|13762.9|13774.9|13762.9|13772.4|13760.4|24
1642000160000|2022-01-12 15:09:20|13773.9|13761.9|13773.9|13761.9|13773.9|13761.9|13773.9|13761.9|2
1642000170000|2022-01-12 15:09:30|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|3
1642000180000|2022-01-12 15:09:40|13773.9|13761.9|13778.9|13766.9|13778.9|13766.9|13773.9|13761.9|11
1642000190000|2022-01-12 15:09:50|13777.9|13765.9|13777.4|13765.4|13777.9|13765.9|13777.4|13765.4|0
1642000200000|2022-01-12 15:10:00|13777.7|13765.7|13777.7|13765.7|13777.7|13765.7|13777.7|13765.7|5
1642000210000|2022-01-12 15:10:10|13777.4|13765.4|13777.7|13765.7|13777.9|13765.9|13777.4|13765.4|8
1642000220000|2022-01-12 15:10:20|13777.4|13765.4|13777.9|13765.9|13777.9|13765.9|13775.4|13763.4|7
1642000230000|2022-01-12 15:10:30|13777|13765|13777.9|13765.9|13777.9|13765.9|13777|13765|20
1642000240000|2022-01-12 15:10:40|13778.9|13766.9|13776.4|13764.4|13778.9|13766.9|13776.4|13764.4|11
1642000250000|2022-01-12 15:10:50|13773.9|13761.9|13769.9|13757.9|13773.9|13761.9|13769.9|13757.9|10
1642000260000|2022-01-12 15:11:00|13768.9|13756.9|13770.2|13758.2|13770.2|13758.2|13768.9|13756.9|2
1642000270000|2022-01-12 15:11:10|13768.9|13756.9|13770.4|13758.4|13770.4|13758.4|13768.9|13756.9|4
1642000280000|2022-01-12 15:11:20|||||||||4
1642000290000|2022-01-12 15:11:30|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|25
1642000300000|2022-01-12 15:11:40|13773.9|13761.9|13771.4|13759.4|13773.9|13761.9|13771.4|13759.4|16
1642000310000|2022-01-12 15:11:50|13774.3|13762.3|13776.4|13764.4|13776.4|13764.4|13774.3|13762.3|31
1642000320000|2022-01-12 15:12:00|13774.9|13762.9|13775.8|13763.8|13775.8|13763.8|13774.9|13762.9|22
1642000330000|2022-01-12 15:12:10|13774.9|13762.9|13777.1|13765.1|13777.1|13765.1|13774.9|13762.9|4
1642000340000|2022-01-12 15:12:20|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|32
1642000350000|2022-01-12 15:12:30|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|6
1642000360000|2022-01-12 15:12:40|||||||||1
1642000370000|2022-01-12 15:12:50|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|16
1642000380000|2022-01-12 15:13:00|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|5
1642000390000|2022-01-12 15:13:10|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|18
1642000400000|2022-01-12 15:13:20|13766.8|13754.8|13766.8|13754.8|13769.3|13757.3|13766.2|13754.2|20
1642000410000|2022-01-12 15:13:30|13767.4|13755.4|13767.1|13755.1|13767.4|13755.4|13767.1|13755.1|31
1642000420000|2022-01-12 15:13:40|13766.8|13754.8|13767.4|13755.4|13769.9|13757.9|13766.8|13754.8|9
1642000430000|2022-01-12 15:13:50|13769.9|13757.9|13771.1|13759.1|13772.1|13760.1|13769.9|13757.9|7
1642000440000|2022-01-12 15:14:00|13770.8|13758.8|13772.4|13760.4|13772.4|13760.4|13770.8|13758.8|8
1642000460000|2022-01-12 15:14:20|13772.7|13760.7|13777.4|13765.4|13777.4|13765.4|13772.7|13760.7|9
1642000470000|2022-01-12 15:14:30|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|31
1642000480000|2022-01-12 15:14:40|13773.9|13761.9|13773.9|13761.9|13773.9|13761.9|13773.9|13761.9|4
1642000490000|2022-01-12 15:14:50|13775.5|13763.5|13777.7|13765.7|13777.7|13765.7|13775.5|13763.5|8
1642000500000|2022-01-12 15:15:00|||||||||3
1642000510000|2022-01-12 15:15:10|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|19
1642000520000|2022-01-12 15:15:20|||||||||3
1642000530000|2022-01-12 15:15:30|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|2
1642000540000|2022-01-12 15:15:40|13775.5|13763.5|13780.2|13768.2|13780.5|13768.5|13775.5|13763.5|58
1642000550000|2022-01-12 15:15:50|13780.5|13768.5|13783|13771|13783|13771|13780.5|13768.5|11
1642000560000|2022-01-12 15:16:00|13780.8|13768.8|13780.8|13768.8|13780.8|13768.8|13780.8|13768.8|8
1642000570000|2022-01-12 15:16:10|13783|13771|13784.8|13772.8|13784.8|13772.8|13783|13771|3
1642000580000|2022-01-12 15:16:20|13785.8|13773.8|13786|13774|13786|13774|13785.8|13773.8|13
1642000590000|2022-01-12 15:16:30|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|13786.1|13774.1|0
1642000600000|2022-01-12 15:16:40|13784.1|13772.1|13786.1|13774.1|13786.1|13774.1|13784.1|13772.1|18
1642000610000|2022-01-12 15:16:50|13784.4|13772.4|13784.1|13772.1|13785.4|13773.4|13784.1|13772.1|16
1642000620000|2022-01-12 15:17:00|13785.1|13773.1|13784.7|13772.7|13786.6|13774.6|13784.7|13772.7|15
1642000630000|2022-01-12 15:17:10|13782.2|13770.2|13783.5|13771.5|13784.4|13772.4|13781.9|13769.9|3
1642000640000|2022-01-12 15:17:20|13782.5|13770.5|13782.2|13770.2|13782.5|13770.5|13782.2|13770.2|20
1642000650000|2022-01-12 15:17:30|13784.7|13772.7|13783.7|13771.7|13784.7|13772.7|13782.8|13770.8|12
1642000660000|2022-01-12 15:17:40|13782.8|13770.8|13782.5|13770.5|13782.8|13770.8|13782.5|13770.5|1
1642000670000|2022-01-12 15:17:50|13782.8|13770.8|13777.8|13765.8|13782.8|13770.8|13775.6|13763.6|53
1642000680000|2022-01-12 15:18:00|13778.4|13766.4|13776.2|13764.2|13778.4|13766.4|13775.9|13763.9|18
1642000690000|2022-01-12 15:18:10|||||||||28
1642000700000|2022-01-12 15:18:20|13776.4|13764.4|13778.1|13766.1|13778.4|13766.4|13776.4|13764.4|16
1642000710000|2022-01-12 15:18:30|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|7
1642000720000|2022-01-12 15:18:40|13780|13768|13780|13768|13780|13768|13779|13767|12
1642000730000|2022-01-12 15:18:50|13779.7|13767.7|13775.3|13763.3|13779.7|13767.7|13775.3|13763.3|4
1642000740000|2022-01-12 15:19:00|13775|13763|13774.4|13762.4|13776.9|13764.9|13774.4|13762.4|18
1642000750000|2022-01-12 15:19:10|13775.4|13763.4|13775.3|13763.3|13777.5|13765.5|13775|13763|7
1642000760000|2022-01-12 15:19:20|||||||||3
1642000770000|2022-01-12 15:19:30|13776|13764|13775.7|13763.7|13776|13764|13775.7|13763.7|6
1642000780000|2022-01-12 15:19:40|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|8
1642000790000|2022-01-12 15:19:50|13777.2|13765.2|13779.7|13767.7|13779.7|13767.7|13777.2|13765.2|6
1642000800000|2022-01-12 15:20:00|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13778.5|13766.5|8
1642000810000|2022-01-12 15:20:10|13777.8|13765.8|13777.5|13765.5|13777.8|13765.8|13777.5|13765.5|13
1642000820000|2022-01-12 15:20:20|13776.6|13764.6|13777.2|13765.2|13777.2|13765.2|13776.3|13764.3|4
1642000830000|2022-01-12 15:20:30|13776|13764|13775.7|13763.7|13776|13764|13775.7|13763.7|14
1642000840000|2022-01-12 15:20:40|13776.6|13764.6|13776.6|13764.6|13776.9|13764.9|13776.6|13764.6|1
1642000850000|2022-01-12 15:20:50|13775.7|13763.7|13774.4|13762.4|13775.7|13763.7|13774.4|13762.4|0
1642000860000|2022-01-12 15:21:00|13774.1|13762.1|13776.4|13764.4|13776.6|13764.6|13774.1|13762.1|11
1642000870000|2022-01-12 15:21:10|13775.4|13763.4|13776.7|13764.7|13776.7|13764.7|13775.4|13763.4|5
1642000880000|2022-01-12 15:21:20|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|3
1642000890000|2022-01-12 15:21:30|13776.4|13764.4|13778.6|13766.6|13778.6|13766.6|13776.4|13764.4|22
1642000900000|2022-01-12 15:21:40|13783|13771|13784.5|13772.5|13784.5|13772.5|13783|13771|7
1642000910000|2022-01-12 15:21:50|13786.1|13774.1|13788.6|13776.6|13788.6|13776.6|13786.1|13774.1|1
1642000920000|2022-01-12 15:22:00|||||||||2
1642000930000|2022-01-12 15:22:10|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|3
1642000940000|2022-01-12 15:22:20|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|22
1642000950000|2022-01-12 15:22:30|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|10
1642000960000|2022-01-12 15:22:40|13792|13780|13792.6|13780.6|13794.2|13782.2|13791.4|13779.4|22
1642000970000|2022-01-12 15:22:50|13793.6|13781.6|13790.1|13778.1|13793.6|13781.6|13790.1|13778.1|7
1642000980000|2022-01-12 15:23:00|13791.1|13779.1|13792|13780|13793.3|13781.3|13791.1|13779.1|7
1642000990000|2022-01-12 15:23:10|13789.2|13777.2|13791.1|13779.1|13791.1|13779.1|13788.9|13776.9|21
1642001000000|2022-01-12 15:23:20|13792|13780|13793.6|13781.6|13793.6|13781.6|13792|13780|3
1642001010000|2022-01-12 15:23:30|||||||||2
1642001020000|2022-01-12 15:23:40|13793|13781|13793.3|13781.3|13793.3|13781.3|13793|13781|4
1642001030000|2022-01-12 15:23:50|13793|13781|13793.3|13781.3|13793.3|13781.3|13792.3|13780.3|6
1642001040000|2022-01-12 15:24:00|13793.6|13781.6|13794.3|13782.3|13795.2|13783.2|13793.3|13781.3|47
1642001050000|2022-01-12 15:24:10|13793|13781|13793|13781|13793|13781|13793|13781|4
1642001060000|2022-01-12 15:24:20|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|7
1642001070000|2022-01-12 15:24:30|||||||||3
1642001080000|2022-01-12 15:24:40|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|4
1642001100000|2022-01-12 15:25:00|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|4
1642001110000|2022-01-12 15:25:10|13796.1|13784.1|13798.3|13786.3|13798.3|13786.3|13795.8|13783.8|17
1642001120000|2022-01-12 15:25:20|13798.6|13786.6|13797.3|13785.3|13798.6|13786.6|13797.3|13785.3|3
1642001140000|2022-01-12 15:25:40|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|4
1642001150000|2022-01-12 15:25:50|13798|13786|13799.6|13787.6|13800.2|13788.2|13798|13786|10
1642001160000|2022-01-12 15:26:00|13800.5|13788.5|13801.1|13789.1|13801.1|13789.1|13800.5|13788.5|3
1642001170000|2022-01-12 15:26:10|||||||||2
1642001180000|2022-01-12 15:26:20|13803.6|13791.6|13801.7|13789.7|13803.6|13791.6|13801.7|13789.7|40
1642001190000|2022-01-12 15:26:30|||||||||8
1642001210000|2022-01-12 15:26:50|||||||||2
1642001220000|2022-01-12 15:27:00|13799.2|13787.2|13798.6|13786.6|13799.2|13787.2|13798.6|13786.6|7
1642001230000|2022-01-12 15:27:10|13789.2|13777.2|13789.2|13777.2|13790.1|13778.1|13789.2|13777.2|19
1642001240000|2022-01-12 15:27:20|13787.3|13775.3|13788.2|13776.2|13788.2|13776.2|13787.3|13775.3|9
1642001250000|2022-01-12 15:27:30|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|13787|13775|7
1642001260000|2022-01-12 15:27:40|13788.2|13776.2|13787.3|13775.3|13788.2|13776.2|13787.3|13775.3|8
1642001270000|2022-01-12 15:27:50|13788.2|13776.2|13783.5|13771.5|13788.2|13776.2|13783.5|13771.5|5
1642001280000|2022-01-12 15:28:00|13782.9|13770.9|13784.2|13772.2|13784.5|13772.5|13781.7|13769.7|10
1642001290000|2022-01-12 15:28:10|13783.2|13771.2|13781.7|13769.7|13783.2|13771.2|13781.7|13769.7|0
1642001300000|2022-01-12 15:28:20|13780.7|13768.7|13781.7|13769.7|13781.7|13769.7|13780.7|13768.7|14
1642001310000|2022-01-12 15:28:30|13782.9|13770.9|13785.4|13773.4|13785.4|13773.4|13782.9|13770.9|5
1642001320000|2022-01-12 15:28:40|||||||||3
1642001330000|2022-01-12 15:28:50|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|0
1642001340000|2022-01-12 15:29:00|13785.8|13773.8|13781.7|13769.7|13785.8|13773.8|13781.7|13769.7|4
1642001350000|2022-01-12 15:29:10|13779.5|13767.5|13778.9|13766.9|13779.5|13767.5|13778.9|13766.9|10
1642001360000|2022-01-12 15:29:20|13777.9|13765.9|13776.7|13764.7|13778.9|13766.9|13776.7|13764.7|6
1642001370000|2022-01-12 15:29:30|||||||||1
1642001380000|2022-01-12 15:29:40|13779.2|13767.2|13775.2|13763.2|13779.2|13767.2|13774.2|13762.2|23
1642001390000|2022-01-12 15:29:50|13774.9|13762.9|13775.2|13763.2|13775.4|13763.4|13774.2|13762.2|5
1642001400000|2022-01-12 15:30:00|13774.2|13762.2|13772.7|13760.7|13775.2|13763.2|13771.7|13759.7|9
1642001410000|2022-01-12 15:30:10|13773.5|13761.5|13774.2|13762.2|13776.4|13764.4|13773.5|13761.5|10
1642001420000|2022-01-12 15:30:20|13773.9|13761.9|13775.2|13763.2|13775.2|13763.2|13772.7|13760.7|3
1642001430000|2022-01-12 15:30:30|||||||||3
1642001440000|2022-01-12 15:30:40|13776.1|13764.1|13777.7|13765.7|13777.7|13765.7|13776.1|13764.1|2
1642001450000|2022-01-12 15:30:50|13776.7|13764.7|13777.7|13765.7|13777.9|13765.9|13776.7|13764.7|3
1642001460000|2022-01-12 15:31:00|13776.7|13764.7|13777.7|13765.7|13778.6|13766.6|13776.7|13764.7|6
1642001470000|2022-01-12 15:31:10|13776.7|13764.7|13774.2|13762.2|13776.7|13764.7|13774.2|13762.2|7
1642001480000|2022-01-12 15:31:20|||||||||4
1642001500000|2022-01-12 15:31:40|13773.5|13761.5|13772|13760|13773.5|13761.5|13772|13760|21
1642001510000|2022-01-12 15:31:50|13774.5|13762.5|13771|13759|13774.5|13762.5|13771|13759|15
1642001520000|2022-01-12 15:32:00|13772|13760|13772.3|13760.3|13772.3|13760.3|13771|13759|3
1642001530000|2022-01-12 15:32:10|13772|13760|13777.3|13765.3|13777.3|13765.3|13772|13760|31
1642001540000|2022-01-12 15:32:20|13777.9|13765.9|13782.3|13770.3|13782.3|13770.3|13777.9|13765.9|15
1642001550000|2022-01-12 15:32:30|||||||||2
1642001560000|2022-01-12 15:32:40|||||||||3
1642001570000|2022-01-12 15:32:50|||||||||17
1642001580000|2022-01-12 15:33:00|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|4
1642001590000|2022-01-12 15:33:10|||||||||2
1642001600000|2022-01-12 15:33:20|13782.3|13770.3|13783|13771|13783.2|13771.2|13782|13770|9
1642001610000|2022-01-12 15:33:30|13783.9|13771.9|13786.7|13774.7|13786.7|13774.7|13783.9|13771.9|4
1642001620000|2022-01-12 15:33:40|13786.4|13774.4|13780.7|13768.7|13786.4|13774.4|13780.7|13768.7|11
1642001630000|2022-01-12 15:33:50|13781.7|13769.7|13780.7|13768.7|13781.7|13769.7|13779.2|13767.2|4
1642001640000|2022-01-12 15:34:00|13781.7|13769.7|13784.8|13772.8|13784.8|13772.8|13781.7|13769.7|24
1642001650000|2022-01-12 15:34:10|13785.4|13773.4|13784.1|13772.1|13785.4|13773.4|13784.1|13772.1|12
1642001660000|2022-01-12 15:34:20|||||||||4
1642001670000|2022-01-12 15:34:30|13782.9|13770.9|13781.3|13769.3|13782.9|13770.9|13780.1|13768.1|3
1642001680000|2022-01-12 15:34:40|13780.4|13768.4|13781.6|13769.6|13782.6|13770.6|13780.4|13768.4|5
1642001690000|2022-01-12 15:34:50|13781.3|13769.3|13780.4|13768.4|13781.3|13769.3|13780.4|13768.4|1
1642001700000|2022-01-12 15:35:00|||||||||4
1642001710000|2022-01-12 15:35:10|13784.1|13772.1|13785.1|13773.1|13785.1|13773.1|13784.1|13772.1|7
1642001720000|2022-01-12 15:35:20|||||||||3
1642001730000|2022-01-12 15:35:30|13786|13774|13791.7|13779.7|13791.7|13779.7|13786|13774|50
1642001740000|2022-01-12 15:35:40|13790.8|13778.8|13788.5|13776.5|13790.8|13778.8|13788.5|13776.5|8
1642001750000|2022-01-12 15:35:50|13788.3|13776.3|13789.5|13777.5|13789.5|13777.5|13788.3|13776.3|1
1642001760000|2022-01-12 15:36:00|||||||||2
1642001770000|2022-01-12 15:36:10|||||||||3
1642001780000|2022-01-12 15:36:20|13788.5|13776.5|13788.5|13776.5|13789.5|13777.5|13788.5|13776.5|4
1642001790000|2022-01-12 15:36:30|13790.5|13778.5|13790.2|13778.2|13791.4|13779.4|13790.2|13778.2|6
1642001800000|2022-01-12 15:36:40|13789.2|13777.2|13790.2|13778.2|13790.2|13778.2|13787|13775|7
1642001810000|2022-01-12 15:36:50|13791.1|13779.1|13790.5|13778.5|13791.1|13779.1|13789.5|13777.5|11
1642001820000|2022-01-12 15:37:00|||||||||1
1642001830000|2022-01-12 15:37:10|13788.6|13776.6|13788.3|13776.3|13788.6|13776.6|13787.3|13775.3|10
1642001840000|2022-01-12 15:37:20|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|4
1642001850000|2022-01-12 15:37:30|||||||||4
1642001860000|2022-01-12 15:37:40|||||||||1
1642001870000|2022-01-12 15:37:50|13783.8|13771.8|13782.6|13770.6|13783.8|13771.8|13782.6|13770.6|3
1642001880000|2022-01-12 15:38:00|13781.6|13769.6|13776.5|13764.5|13781.6|13769.6|13776.5|13764.5|13
1642001890000|2022-01-12 15:38:10|||||||||5
1642001900000|2022-01-12 15:38:20|13773.1|13761.1|13772.1|13760.1|13773.1|13761.1|13772.1|13760.1|43
1642001910000|2022-01-12 15:38:30|13773.7|13761.7|13770.9|13758.9|13773.7|13761.7|13770.9|13758.9|4
1642001920000|2022-01-12 15:38:40|13771.2|13759.2|13774.9|13762.9|13774.9|13762.9|13771.2|13759.2|16
1642001930000|2022-01-12 15:38:50|13773.7|13761.7|13770.9|13758.9|13773.7|13761.7|13769.9|13757.9|5
1642001940000|2022-01-12 15:39:00|13769.9|13757.9|13768.7|13756.7|13769.9|13757.9|13768.4|13756.4|11
1642001950000|2022-01-12 15:39:10|13768.4|13756.4|13769.9|13757.9|13770.9|13758.9|13768.4|13756.4|5
1642001960000|2022-01-12 15:39:20|13769|13757|13769.9|13757.9|13769.9|13757.9|13768.7|13756.7|10
1642001970000|2022-01-12 15:39:30|||||||||11
1642001980000|2022-01-12 15:39:40|||||||||3
1642001990000|2022-01-12 15:39:50|||||||||5
1642002000000|2022-01-12 15:40:00|13768.7|13756.7|13771.2|13759.2|13772.1|13760.1|13768.7|13756.7|5
1642002010000|2022-01-12 15:40:10|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|1
1642002020000|2022-01-12 15:40:20|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|5
1642002030000|2022-01-12 15:40:30|13773.7|13761.7|13774.9|13762.9|13774.9|13762.9|13773.7|13761.7|5
1642002040000|2022-01-12 15:40:40|13773.7|13761.7|13768.7|13756.7|13773.7|13761.7|13768.7|13756.7|5
1642002050000|2022-01-12 15:40:50|13769.6|13757.6|13770.9|13758.9|13770.9|13758.9|13768.7|13756.7|24
1642002060000|2022-01-12 15:41:00|13771.6|13759.6|13773.8|13761.8|13774.1|13762.1|13771.6|13759.6|15
1642002070000|2022-01-12 15:41:10|13776.3|13764.3|13775.3|13763.3|13776.3|13764.3|13775.3|13763.3|4
1642002080000|2022-01-12 15:41:20|13776.6|13764.6|13778.8|13766.8|13778.8|13766.8|13776.6|13764.6|4
1642002090000|2022-01-12 15:41:30|||||||||3
1642002100000|2022-01-12 15:41:40|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|3
1642002110000|2022-01-12 15:41:50|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|4
1642002120000|2022-01-12 15:42:00|13778.4|13766.4|13778.4|13766.4|13779.4|13767.4|13778.4|13766.4|23
1642002140000|2022-01-12 15:42:20|13776.6|13764.6|13776.9|13764.9|13776.9|13764.9|13776.6|13764.6|6
1642002150000|2022-01-12 15:42:30|13776.6|13764.6|13774.1|13762.1|13777.8|13765.8|13774.1|13762.1|24
1642002160000|2022-01-12 15:42:40|||||||||2
1642002170000|2022-01-12 15:42:50|||||||||2
1642002180000|2022-01-12 15:43:00|13775|13763|13776.3|13764.3|13776.3|13764.3|13775|13763|4
1642002190000|2022-01-12 15:43:10|||||||||3
1642002200000|2022-01-12 15:43:20|13777.2|13765.2|13777.5|13765.5|13777.5|13765.5|13776.3|13764.3|1
1642002210000|2022-01-12 15:43:30|13778.5|13766.5|13781|13769|13781|13769|13778.5|13766.5|2
1642002220000|2022-01-12 15:43:40|||||||||4
1642002230000|2022-01-12 15:43:50|13781.3|13769.3|13781.3|13769.3|13782.2|13770.2|13781.3|13769.3|5
1642002240000|2022-01-12 15:44:00|13781|13769|13779.7|13767.7|13781|13769|13778.8|13766.8|20
1642002250000|2022-01-12 15:44:10|13778.8|13766.8|13779.5|13767.5|13779.7|13767.7|13778.5|13766.5|1
1642002260000|2022-01-12 15:44:20|13778.5|13766.5|13778.5|13766.5|13779.5|13767.5|13778.5|13766.5|3
1642002270000|2022-01-12 15:44:30|||||||||2
1642002280000|2022-01-12 15:44:40|13779.5|13767.5|13780.7|13768.7|13780.7|13768.7|13779.5|13767.5|4
1642002290000|2022-01-12 15:44:50|13781|13769|13785.4|13773.4|13785.4|13773.4|13781|13769|6
1642002300000|2022-01-12 15:45:00|13786|13774|13787.9|13775.9|13787.9|13775.9|13786|13774|3
1642002310000|2022-01-12 15:45:10|13785.4|13773.4|13785.7|13773.7|13786.7|13774.7|13785.4|13773.4|5
1642002320000|2022-01-12 15:45:20|13786.7|13774.7|13787.9|13775.9|13787.9|13775.9|13786.7|13774.7|18
1642002330000|2022-01-12 15:45:30|13788.6|13776.6|13787.6|13775.6|13788.6|13776.6|13787.6|13775.6|3
1642002340000|2022-01-12 15:45:40|||||||||1
1642002350000|2022-01-12 15:45:50|13787.3|13775.3|13785.1|13773.1|13787.3|13775.3|13785.1|13773.1|4
1642002360000|2022-01-12 15:46:00|||||||||3
1642002370000|2022-01-12 15:46:10|||||||||2
1642002380000|2022-01-12 15:46:20|||||||||3
1642002390000|2022-01-12 15:46:30|13786.8|13774.8|13789.3|13777.3|13789.3|13777.3|13786.8|13774.8|7
1642002400000|2022-01-12 15:46:40|||||||||2
1642002410000|2022-01-12 15:46:50|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|9
1642002420000|2022-01-12 15:47:00|13786.8|13774.8|13783.9|13771.9|13786.8|13774.8|13783.9|13771.9|4
1642002430000|2022-01-12 15:47:10|||||||||4
1642002440000|2022-01-12 15:47:20|13784.9|13772.9|13785.7|13773.7|13785.7|13773.7|13782.9|13770.9|12
1642002450000|2022-01-12 15:47:30|||||||||2
1642002460000|2022-01-12 15:47:40|13785.4|13773.4|13785.7|13773.7|13785.7|13773.7|13785.4|13773.4|4
1642002470000|2022-01-12 15:47:50|13786.7|13774.7|13787|13775|13787|13775|13785.7|13773.7|6
1642002480000|2022-01-12 15:48:00|13787.9|13775.9|13792.9|13780.9|13792.9|13780.9|13787.9|13775.9|11
1642002490000|2022-01-12 15:48:10|13793.2|13781.2|13795.4|13783.4|13795.4|13783.4|13793.2|13781.2|4
1642002500000|2022-01-12 15:48:20|13792.9|13780.9|13792.9|13780.9|13794.2|13782.2|13792.9|13780.9|6
1642002510000|2022-01-12 15:48:30|13793.9|13781.9|13792.9|13780.9|13794.2|13782.2|13792.9|13780.9|3
1642002520000|2022-01-12 15:48:40|13795.1|13783.1|13792.9|13780.9|13795.4|13783.4|13792.9|13780.9|27
1642002540000|2022-01-12 15:49:00|13792.6|13780.6|13793.9|13781.9|13793.9|13781.9|13792.6|13780.6|3
1642002550000|2022-01-12 15:49:10|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|2
1642002560000|2022-01-12 15:49:20|13793.9|13781.9|13793.9|13781.9|13793.9|13781.9|13793.9|13781.9|2
1642002570000|2022-01-12 15:49:30|13794.9|13782.9|13797.1|13785.1|13797.1|13785.1|13794.9|13782.9|8
1642002580000|2022-01-12 15:49:40|13796.8|13784.8|13796.8|13784.8|13796.8|13784.8|13796.8|13784.8|2
1642002590000|2022-01-12 15:49:50|13799|13787|13797.4|13785.4|13801.2|13789.2|13797.4|13785.4|20
1642002600000|2022-01-12 15:50:00|13797.1|13785.1|13794.9|13782.9|13797.1|13785.1|13794.9|13782.9|1
1642002610000|2022-01-12 15:50:10|13794.6|13782.6|13795.5|13783.5|13795.5|13783.5|13793.3|13781.3|28
1642002620000|2022-01-12 15:50:20|||||||||3
1642002630000|2022-01-12 15:50:30|13796.5|13784.5|13794.3|13782.3|13796.5|13784.5|13794.3|13782.3|4
1642002640000|2022-01-12 15:50:40|||||||||3
1642002650000|2022-01-12 15:50:50|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|0
1642002660000|2022-01-12 15:51:00|13795.5|13783.5|13796.8|13784.8|13796.8|13784.8|13794.6|13782.6|7
1642002670000|2022-01-12 15:51:10|13797.1|13785.1|13800|13788|13800|13788|13797.1|13785.1|22
1642002680000|2022-01-12 15:51:20|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|13800.9|13788.9|8
1642002690000|2022-01-12 15:51:30|13802.5|13790.5|13799.7|13787.7|13803.4|13791.4|13798.7|13786.7|6
1642002700000|2022-01-12 15:51:40|13799.1|13787.1|13796.9|13784.9|13799.1|13787.1|13795.9|13783.9|2
1642002710000|2022-01-12 15:51:50|13795.9|13783.9|13794.4|13782.4|13795.9|13783.9|13793.4|13781.4|5
1642002720000|2022-01-12 15:52:00|13795.3|13783.3|13791.2|13779.2|13795.3|13783.3|13791.2|13779.2|5
1642002730000|2022-01-12 15:52:10|13792.2|13780.2|13794.1|13782.1|13794.1|13782.1|13791.2|13779.2|25
1642002740000|2022-01-12 15:52:20|13793.1|13781.1|13794.1|13782.1|13794.1|13782.1|13793.1|13781.1|4
1642002750000|2022-01-12 15:52:30|||||||||1
1642002760000|2022-01-12 15:52:40|13793.1|13781.1|13791.9|13779.9|13793.1|13781.1|13790.9|13778.9|30
1642002770000|2022-01-12 15:52:50|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|1
1642002780000|2022-01-12 15:53:00|13794.4|13782.4|13795.6|13783.6|13795.6|13783.6|13794.4|13782.4|9
1642002790000|2022-01-12 15:53:10|13798.1|13786.1|13796.9|13784.9|13798.1|13786.1|13795.9|13783.9|20
1642002800000|2022-01-12 15:53:20|13796.6|13784.6|13795.6|13783.6|13796.6|13784.6|13795.6|13783.6|3
1642002810000|2022-01-12 15:53:30|13794.7|13782.7|13794.4|13782.4|13794.7|13782.7|13794.4|13782.4|2
1642002820000|2022-01-12 15:53:40|13795.6|13783.6|13795.4|13783.4|13796.3|13784.3|13795.4|13783.4|17
1642002830000|2022-01-12 15:53:50|13794.1|13782.1|13789.1|13777.1|13794.1|13782.1|13789.1|13777.1|13
1642002840000|2022-01-12 15:54:00|13790.1|13778.1|13786.6|13774.6|13790.1|13778.1|13786.6|13774.6|1
1642002850000|2022-01-12 15:54:10|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|13786.6|13774.6|1
1642002860000|2022-01-12 15:54:20|||||||||13
1642002870000|2022-01-12 15:54:30|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|4
1642002880000|2022-01-12 15:54:40|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|24
1642002890000|2022-01-12 15:54:50|||||||||2
1642002900000|2022-01-12 15:55:00|13790.7|13778.7|13788.2|13776.2|13790.7|13778.7|13788.2|13776.2|4
1642002910000|2022-01-12 15:55:10|13786.9|13774.9|13786.9|13774.9|13787.2|13775.2|13785.9|13773.9|5
1642002920000|2022-01-12 15:55:20|||||||||1
1642002930000|2022-01-12 15:55:30|||||||||1
1642002940000|2022-01-12 15:55:40|13785.9|13773.9|13787.2|13775.2|13787.2|13775.2|13785.9|13773.9|3
1642002950000|2022-01-12 15:55:50|13788.2|13776.2|13789.1|13777.1|13790.1|13778.1|13788.2|13776.2|7
1642002960000|2022-01-12 15:56:00|13790.1|13778.1|13792.6|13780.6|13792.6|13780.6|13790.1|13778.1|12
1642002970000|2022-01-12 15:56:10|||||||||1
1642002980000|2022-01-12 15:56:20|13790.4|13778.4|13790.1|13778.1|13790.4|13778.4|13790.1|13778.1|2
1642002990000|2022-01-12 15:56:30|||||||||2
1642003000000|2022-01-12 15:56:40|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|2
1642003010000|2022-01-12 15:56:50|13788.8|13776.8|13786.3|13774.3|13788.8|13776.8|13786.3|13774.3|4
1642003020000|2022-01-12 15:57:00|13788.8|13776.8|13790.1|13778.1|13790.1|13778.1|13788.8|13776.8|3
1642003030000|2022-01-12 15:57:10|||||||||1
1642003040000|2022-01-12 15:57:20|13788.2|13776.2|13788.2|13776.2|13788.2|13776.2|13788.2|13776.2|4
1642003050000|2022-01-12 15:57:30|13790.4|13778.4|13795.4|13783.4|13795.4|13783.4|13790.4|13778.4|6
1642003060000|2022-01-12 15:57:40|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|3
1642003070000|2022-01-12 15:57:50|13795.7|13783.7|13795.1|13783.1|13796.6|13784.6|13795.1|13783.1|4
1642003080000|2022-01-12 15:58:00|13794.1|13782.1|13795.7|13783.7|13796.6|13784.6|13794.1|13782.1|3
1642003090000|2022-01-12 15:58:10|||||||||1
1642003100000|2022-01-12 15:58:20|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|3
1642003110000|2022-01-12 15:58:30|13796.6|13784.6|13793.2|13781.2|13796.6|13784.6|13793.2|13781.2|2
1642003120000|2022-01-12 15:58:40|13792.6|13780.6|13791|13779|13793.3|13781.3|13789.8|13777.8|13
1642003130000|2022-01-12 15:58:50|13790.8|13778.8|13789.1|13777.1|13791|13779|13789.1|13777.1|31
1642003140000|2022-01-12 15:59:00|13788.2|13776.2|13787.6|13775.6|13788.2|13776.2|13787.6|13775.6|4
1642003150000|2022-01-12 15:59:10|13788.2|13776.2|13789.1|13777.1|13789.1|13777.1|13788.2|13776.2|6
1642003160000|2022-01-12 15:59:20|13790.4|13778.4|13790.7|13778.7|13790.7|13778.7|13790.4|13778.4|3
1642003170000|2022-01-12 15:59:30|13790.4|13778.4|13789.1|13777.1|13790.4|13778.4|13789.1|13777.1|1
1642003180000|2022-01-12 15:59:40|13790.4|13778.4|13789.4|13777.4|13790.4|13778.4|13789.4|13777.4|3
1642003190000|2022-01-12 15:59:50|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|2
1642003200000|2022-01-12 16:00:00|13790.7|13778.7|13789.4|13777.4|13791|13779|13789.4|13777.4|4
1642003210000|2022-01-12 16:00:10|13788.2|13776.2|13788.2|13776.2|13789.1|13777.1|13788.2|13776.2|1
1642003220000|2022-01-12 16:00:20|13790.1|13778.1|13791.6|13779.6|13791.6|13779.6|13790.1|13778.1|6
1642003230000|2022-01-12 16:00:30|13790.7|13778.7|13790.7|13778.7|13791.6|13779.6|13790.4|13778.4|21
1642003240000|2022-01-12 16:00:40|||||||||3
1642003250000|2022-01-12 16:00:50|13786.3|13774.3|13786.3|13774.3|13787.2|13775.2|13786.3|13774.3|12
1642003260000|2022-01-12 16:01:00|||||||||5
1642003270000|2022-01-12 16:01:10|||||||||2
1642003280000|2022-01-12 16:01:20|||||||||3
1642003290000|2022-01-12 16:01:30|||||||||26
1642003300000|2022-01-12 16:01:40|13783.8|13771.8|13781.8|13769.8|13783.8|13771.8|13781.5|13769.5|37
1642003310000|2022-01-12 16:01:50|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|4
1642003320000|2022-01-12 16:02:00|13778.4|13766.4|13779.3|13767.3|13779.3|13767.3|13778.1|13766.1|4
1642003330000|2022-01-12 16:02:10|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|22
1642003340000|2022-01-12 16:02:20|||||||||4
1642003350000|2022-01-12 16:02:30|||||||||1
1642003360000|2022-01-12 16:02:40|13777.8|13765.8|13776.3|13764.3|13777.8|13765.8|13776.3|13764.3|7
1642003380000|2022-01-12 16:03:00|||||||||4
1642003390000|2022-01-12 16:03:10|||||||||3
1642003400000|2022-01-12 16:03:20|13776.8|13764.8|13773.8|13761.8|13776.8|13764.8|13773.8|13761.8|6
1642003410000|2022-01-12 16:03:30|13776.3|13764.3|13784.7|13772.7|13784.7|13772.7|13775.3|13763.3|33
1642003420000|2022-01-12 16:03:40|13784.4|13772.4|13782.2|13770.2|13784.4|13772.4|13782.2|13770.2|3
1642003430000|2022-01-12 16:03:50|||||||||3
1642003440000|2022-01-12 16:04:00|13782.5|13770.5|13780.7|13768.7|13782.5|13770.5|13780.7|13768.7|2
1642003450000|2022-01-12 16:04:10|13780.4|13768.4|13779.4|13767.4|13780.4|13768.4|13779.4|13767.4|5
1642003460000|2022-01-12 16:04:20|||||||||1
1642003470000|2022-01-12 16:04:30|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13778.2|13766.2|14
1642003480000|2022-01-12 16:04:40|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|11
1642003490000|2022-01-12 16:04:50|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|5
1642003500000|2022-01-12 16:05:00|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|0
1642003510000|2022-01-12 16:05:10|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|5
1642003520000|2022-01-12 16:05:20|13784.2|13772.2|13781.4|13769.4|13784.2|13772.2|13781.4|13769.4|4
1642003530000|2022-01-12 16:05:30|||||||||1
1642003540000|2022-01-12 16:05:40|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|4
1642003550000|2022-01-12 16:05:50|13778.2|13766.2|13778.9|13766.9|13778.9|13766.9|13775.7|13763.7|36
1642003560000|2022-01-12 16:06:00|13777.9|13765.9|13778.9|13766.9|13778.9|13766.9|13777.9|13765.9|1
1642003570000|2022-01-12 16:06:10|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|0
1642003580000|2022-01-12 16:06:20|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|5
1642003590000|2022-01-12 16:06:30|13779.2|13767.2|13778.9|13766.9|13779.2|13767.2|13778.9|13766.9|3
1642003600000|2022-01-12 16:06:40|13780.1|13768.1|13777.6|13765.6|13780.1|13768.1|13777.6|13765.6|10
1642003630000|2022-01-12 16:07:10|13776.7|13764.7|13776.7|13764.7|13776.7|13764.7|13776.7|13764.7|5
1642003640000|2022-01-12 16:07:20|13777.6|13765.6|13776|13764|13778.2|13766.2|13775.7|13763.7|5
1642003650000|2022-01-12 16:07:30|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|7
1642003660000|2022-01-12 16:07:40|13775.7|13763.7|13773.8|13761.8|13777.2|13765.2|13773.8|13761.8|4
1642003670000|2022-01-12 16:07:50|||||||||2
1642003680000|2022-01-12 16:08:00|||||||||3
1642003690000|2022-01-12 16:08:10|13772.3|13760.3|13770.1|13758.1|13772.6|13760.6|13770.1|13758.1|19
1642003700000|2022-01-12 16:08:20|13771.1|13759.1|13771.7|13759.7|13772.6|13760.6|13771.1|13759.1|3
1642003710000|2022-01-12 16:08:30|13772.6|13760.6|13772.6|13760.6|13772.6|13760.6|13772.6|13760.6|6
1642003720000|2022-01-12 16:08:40|13773.2|13761.2|13775.1|13763.1|13775.1|13763.1|13773.2|13761.2|9
1642003730000|2022-01-12 16:08:50|13775.7|13763.7|13777.3|13765.3|13777.6|13765.6|13775.7|13763.7|4
1642003740000|2022-01-12 16:09:00|13778.6|13766.6|13780.1|13768.1|13780.1|13768.1|13778.6|13766.6|0
1642003750000|2022-01-12 16:09:10|13779.8|13767.8|13779.8|13767.8|13779.8|13767.8|13779.8|13767.8|5
1642003760000|2022-01-12 16:09:20|13776.7|13764.7|13779.2|13767.2|13780.1|13768.1|13776.7|13764.7|24
1642003770000|2022-01-12 16:09:30|13780.1|13768.1|13780.4|13768.4|13782.6|13770.6|13780.1|13768.1|18
1642003780000|2022-01-12 16:09:40|13780.7|13768.7|13782.6|13770.6|13782.6|13770.6|13780.7|13768.7|12
1642003790000|2022-01-12 16:09:50|13785.1|13773.1|13782.6|13770.6|13785.1|13773.1|13781.7|13769.7|7
1642003800000|2022-01-12 16:10:00|13782.9|13770.9|13782.6|13770.6|13784.2|13772.2|13782.6|13770.6|6
1642003810000|2022-01-12 16:10:10|13781.4|13769.4|13781.4|13769.4|13781.4|13769.4|13781.4|13769.4|9
1642003820000|2022-01-12 16:10:20|13780.4|13768.4|13780.1|13768.1|13780.4|13768.4|13780.1|13768.1|0
1642003830000|2022-01-12 16:10:30|13780.7|13768.7|13780.4|13768.4|13782.6|13770.6|13780.4|13768.4|15
1642003840000|2022-01-12 16:10:40|13780.1|13768.1|13778.9|13766.9|13780.1|13768.1|13778.9|13766.9|9
1642003850000|2022-01-12 16:10:50|13776|13764|13777.9|13765.9|13777.9|13765.9|13776|13764|4
1642003860000|2022-01-12 16:11:00|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|3
1642003870000|2022-01-12 16:11:10|13776.7|13764.7|13777.6|13765.6|13777.6|13765.6|13776.7|13764.7|0
1642003880000|2022-01-12 16:11:20|13777.4|13765.4|13773.2|13761.2|13777.4|13765.4|13770.7|13758.7|37
1642003890000|2022-01-12 16:11:30|13772.9|13760.9|13770.7|13758.7|13772.9|13760.9|13770.7|13758.7|7
1642003900000|2022-01-12 16:11:40|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13769.2|13757.2|5
1642003910000|2022-01-12 16:11:50|13770.7|13758.7|13769.2|13757.2|13771.7|13759.7|13768.2|13756.2|6
1642003920000|2022-01-12 16:12:00|13770.1|13758.1|13770.7|13758.7|13770.7|13758.7|13770.1|13758.1|6
1642003930000|2022-01-12 16:12:10|13771.7|13759.7|13771.7|13759.7|13771.7|13759.7|13771.7|13759.7|4
1642003940000|2022-01-12 16:12:20|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|1
1642003950000|2022-01-12 16:12:30|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|13770.4|13758.4|3
1642003960000|2022-01-12 16:12:40|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|4
1642003970000|2022-01-12 16:12:50|13767.9|13755.9|13767.9|13755.9|13767.9|13755.9|13767.7|13755.7|3
1642003980000|2022-01-12 16:13:00|13766.7|13754.7|13765.7|13753.7|13766.7|13754.7|13765.7|13753.7|20
1642003990000|2022-01-12 16:13:10|13766.7|13754.7|13767.7|13755.7|13767.7|13755.7|13766.7|13754.7|15
1642004000000|2022-01-12 16:13:20|||||||||4
1642004010000|2022-01-12 16:13:30|13766.1|13754.1|13764.9|13752.9|13766.1|13754.1|13764.9|13752.9|14
1642004020000|2022-01-12 16:13:40|||||||||2
1642004040000|2022-01-12 16:14:00|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13762.1|13750.1|14
1642004050000|2022-01-12 16:14:10|13763.6|13751.6|13764.6|13752.6|13764.6|13752.6|13762.7|13750.7|6
1642004060000|2022-01-12 16:14:20|13763.6|13751.6|13764.6|13752.6|13764.6|13752.6|13763.6|13751.6|1
1642004070000|2022-01-12 16:14:30|13763.6|13751.6|13764.6|13752.6|13764.6|13752.6|13763.6|13751.6|17
1642004080000|2022-01-12 16:14:40|13763.6|13751.6|13763.6|13751.6|13764.6|13752.6|13762.7|13750.7|5
1642004090000|2022-01-12 16:14:50|13764.6|13752.6|13765.2|13753.2|13765.2|13753.2|13763.6|13751.6|4
1642004100000|2022-01-12 16:15:00|13763|13751|13761|13749|13763|13751|13761|13749|19
1642004110000|2022-01-12 16:15:10|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|24
1642004120000|2022-01-12 16:15:20|13764.8|13752.8|13767.6|13755.6|13768.5|13756.5|13764.8|13752.8|14
1642004130000|2022-01-12 16:15:30|13768.5|13756.5|13768.8|13756.8|13768.8|13756.8|13768.5|13756.5|1
1642004140000|2022-01-12 16:15:40|13766.9|13754.9|13762.9|13750.9|13766.9|13754.9|13761.9|13749.9|19
1642004150000|2022-01-12 16:15:50|13761.9|13749.9|13762.6|13750.6|13762.6|13750.6|13761.3|13749.3|7
1642004160000|2022-01-12 16:16:00|13762.9|13750.9|13762.6|13750.6|13762.9|13750.9|13762.6|13750.6|0
1642004170000|2022-01-12 16:16:10|13762.3|13750.3|13765.7|13753.7|13765.7|13753.7|13761|13749|34
1642004180000|2022-01-12 16:16:20|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|13763.8|13751.8|7
1642004190000|2022-01-12 16:16:30|13763.8|13751.8|13764.8|13752.8|13765.7|13753.7|13763.8|13751.8|5
1642004200000|2022-01-12 16:16:40|13765.8|13753.8|13764.5|13752.5|13765.8|13753.8|13764.5|13752.5|2
1642004210000|2022-01-12 16:16:50|13765.8|13753.8|13762.3|13750.3|13765.8|13753.8|13762.3|13750.3|16
1642004220000|2022-01-12 16:17:00|13763.3|13751.3|13761.3|13749.3|13763.3|13751.3|13761.3|13749.3|5
1642004230000|2022-01-12 16:17:10|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13758.3|13746.3|26
1642004240000|2022-01-12 16:17:20|13761|13749|13761|13749|13761|13749|13759.8|13747.8|7
1642004250000|2022-01-12 16:17:30|13760.8|13748.8|13761|13749|13761|13749|13760.8|13748.8|1
1642004260000|2022-01-12 16:17:40|13762|13750|13763.5|13751.5|13763.8|13751.8|13762|13750|16
1642004270000|2022-01-12 16:17:50|13764.8|13752.8|13764.5|13752.5|13764.8|13752.8|13764.5|13752.5|15
1642004280000|2022-01-12 16:18:00|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|2
1642004290000|2022-01-12 16:18:10|13766.3|13754.3|13767.3|13755.3|13767.6|13755.6|13766.3|13754.3|6
1642004310000|2022-01-12 16:18:30|13765.8|13753.8|13766|13754|13766|13754|13765.8|13753.8|4
1642004320000|2022-01-12 16:18:40|13767.3|13755.3|13767.6|13755.6|13767.6|13755.6|13767.3|13755.3|6
1642004330000|2022-01-12 16:18:50|||||||||1
1642004340000|2022-01-12 16:19:00|13768.8|13756.8|13769.1|13757.1|13771.3|13759.3|13768.8|13756.8|17
1642004350000|2022-01-12 16:19:10|13768.8|13756.8|13769.1|13757.1|13770.1|13758.1|13768.8|13756.8|19
1642004360000|2022-01-12 16:19:20|13768.8|13756.8|13770.1|13758.1|13770.1|13758.1|13768.8|13756.8|2
1642004370000|2022-01-12 16:19:30|13771.1|13759.1|13771.3|13759.3|13771.3|13759.3|13770.1|13758.1|9
1642004380000|2022-01-12 16:19:40|13773.6|13761.6|13775.1|13763.1|13776.1|13764.1|13772.6|13760.6|6
1642004390000|2022-01-12 16:19:50|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|2
1642004400000|2022-01-12 16:20:00|13779.8|13767.8|13773.8|13761.8|13779.8|13767.8|13773.8|13761.8|8
1642004410000|2022-01-12 16:20:10|13774.8|13762.8|13775.1|13763.1|13775.1|13763.1|13773.8|13761.8|5
1642004420000|2022-01-12 16:20:20|13776.1|13764.1|13773.8|13761.8|13776.1|13764.1|13772.6|13760.6|5
1642004430000|2022-01-12 16:20:30|13775.8|13763.8|13777.6|13765.6|13777.6|13765.6|13775.8|13763.8|13
1642004440000|2022-01-12 16:20:40|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13777.6|13765.6|2
1642004450000|2022-01-12 16:20:50|13778.3|13766.3|13775.1|13763.1|13778.3|13766.3|13773.8|13761.8|1
1642004460000|2022-01-12 16:21:00|13776.1|13764.1|13773.9|13761.9|13776.3|13764.3|13773.8|13761.8|3
1642004470000|2022-01-12 16:21:10|13775.1|13763.1|13776.4|13764.4|13776.4|13764.4|13775.1|13763.1|7
1642004480000|2022-01-12 16:21:20|13778.6|13766.6|13778.6|13766.6|13779.5|13767.5|13776.4|13764.4|17
1642004490000|2022-01-12 16:21:30|13779.5|13767.5|13774.8|13762.8|13779.5|13767.5|13774.8|13762.8|3
1642004500000|2022-01-12 16:21:40|13775.1|13763.1|13774.8|13762.8|13775.1|13763.1|13773.9|13761.9|2
1642004510000|2022-01-12 16:21:50|13775.8|13763.8|13774.5|13762.5|13776.4|13764.4|13774.2|13762.2|7
1642004520000|2022-01-12 16:22:00|13776.7|13764.7|13779.2|13767.2|13779.2|13767.2|13776.7|13764.7|4
1642004530000|2022-01-12 16:22:10|13778.9|13766.9|13778|13766|13779.2|13767.2|13778|13766|2
1642004540000|2022-01-12 16:22:20|13777.7|13765.7|13778|13766|13778|13766|13777.7|13765.7|0
1642004550000|2022-01-12 16:22:30|13777.7|13765.7|13780.5|13768.5|13780.5|13768.5|13777.7|13765.7|6
1642004560000|2022-01-12 16:22:40|13782.7|13770.7|13783.9|13771.9|13784.2|13772.2|13782.7|13770.7|7
1642004570000|2022-01-12 16:22:50|13784.2|13772.2|13785.5|13773.5|13787.7|13775.7|13784.2|13772.2|6
1642004580000|2022-01-12 16:23:00|13785.2|13773.2|13784.2|13772.2|13785.2|13773.2|13784.2|13772.2|4
1642004590000|2022-01-12 16:23:10|13783.3|13771.3|13784.5|13772.5|13784.5|13772.5|13783|13771|15
1642004600000|2022-01-12 16:23:20|13784.2|13772.2|13783|13771|13784.2|13772.2|13783|13771|1
1642004610000|2022-01-12 16:23:30|13782.7|13770.7|13780.5|13768.5|13782.7|13770.7|13780.5|13768.5|17
1642004620000|2022-01-12 16:23:40|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|6
1642004630000|2022-01-12 16:23:50|13782.4|13770.4|13783.4|13771.4|13783.7|13771.7|13782.1|13770.1|41
1642004640000|2022-01-12 16:24:00|13783.7|13771.7|13783.4|13771.4|13783.7|13771.7|13783.4|13771.4|3
1642004650000|2022-01-12 16:24:10|||||||||4
1642004660000|2022-01-12 16:24:20|13785.9|13773.9|13785.9|13773.9|13787.1|13775.1|13785.9|13773.9|19
1642004670000|2022-01-12 16:24:30|||||||||3
1642004680000|2022-01-12 16:24:40|13784.9|13772.9|13784.9|13772.9|13785.9|13773.9|13784.9|13772.9|3
1642004690000|2022-01-12 16:24:50|||||||||6
1642004700000|2022-01-12 16:25:00|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|4
1642004710000|2022-01-12 16:25:10|13783.4|13771.4|13788.3|13776.3|13788.3|13776.3|13782.4|13770.4|26
1642004720000|2022-01-12 16:25:20|13787.3|13775.3|13788|13776|13790.2|13778.2|13787|13775|27
1642004730000|2022-01-12 16:25:30|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|4
1642004740000|2022-01-12 16:25:40|13788.3|13776.3|13791.2|13779.2|13791.2|13779.2|13788.3|13776.3|9
1642004750000|2022-01-12 16:25:50|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|10
1642004760000|2022-01-12 16:26:00|13787.7|13775.7|13788|13776|13788|13776|13787.7|13775.7|1
1642004770000|2022-01-12 16:26:10|13790.2|13778.2|13791.2|13779.2|13791.2|13779.2|13790.2|13778.2|5
1642004780000|2022-01-12 16:26:20|||||||||1
1642004790000|2022-01-12 16:26:30|13792.1|13780.1|13791.2|13779.2|13792.1|13780.1|13791.2|13779.2|6
1642004800000|2022-01-12 16:26:40|13789.6|13777.6|13791.2|13779.2|13791.2|13779.2|13789.6|13777.6|4
1642004810000|2022-01-12 16:26:50|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|3
1642004820000|2022-01-12 16:27:00|13796.2|13784.2|13796.2|13784.2|13796.2|13784.2|13796.2|13784.2|4
1642004830000|2022-01-12 16:27:10|13794.9|13782.9|13795.2|13783.2|13797.4|13785.4|13794.9|13782.9|1
1642004840000|2022-01-12 16:27:20|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.6|13782.6|2
1642004850000|2022-01-12 16:27:30|13797.4|13785.4|13797.1|13785.1|13798.7|13786.7|13797.1|13785.1|7
1642004860000|2022-01-12 16:27:40|13794.9|13782.9|13796.2|13784.2|13796.2|13784.2|13794.9|13782.9|7
1642004870000|2022-01-12 16:27:50|13797.1|13785.1|13794.6|13782.6|13797.1|13785.1|13794.6|13782.6|4
1642004880000|2022-01-12 16:28:00|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|2
1642004890000|2022-01-12 16:28:10|13797.4|13785.4|13795.2|13783.2|13797.4|13785.4|13795.2|13783.2|0
1642004900000|2022-01-12 16:28:20|13795.5|13783.5|13796.2|13784.2|13797.4|13785.4|13795.5|13783.5|3
1642004910000|2022-01-12 16:28:30|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|3
1642004920000|2022-01-12 16:28:40|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|2
1642004930000|2022-01-12 16:28:50|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|2
1642004940000|2022-01-12 16:29:00|13792.7|13780.7|13793.4|13781.4|13793.4|13781.4|13792.4|13780.4|9
1642004950000|2022-01-12 16:29:10|13792.4|13780.4|13788.7|13776.7|13792.4|13780.4|13788.7|13776.7|8
1642004960000|2022-01-12 16:29:20|||||||||1
1642004970000|2022-01-12 16:29:30|13789.9|13777.9|13787.7|13775.7|13789.9|13777.9|13787.7|13775.7|31
1642004980000|2022-01-12 16:29:40|13788|13776|13789|13777|13789|13777|13787.7|13775.7|5
1642004990000|2022-01-12 16:29:50|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|3
1642005000000|2022-01-12 16:30:00|13791.8|13779.8|13789.3|13777.3|13791.8|13779.8|13789.3|13777.3|4
1642005010000|2022-01-12 16:30:10|||||||||2
1642005020000|2022-01-12 16:30:20|||||||||1
1642005030000|2022-01-12 16:30:30|||||||||5
1642005040000|2022-01-12 16:30:40|13788.3|13776.3|13785.8|13773.8|13789.3|13777.3|13785.8|13773.8|27
1642005050000|2022-01-12 16:30:50|||||||||1
1642005060000|2022-01-12 16:31:00|13784.9|13772.9|13781.1|13769.1|13784.9|13772.9|13781.1|13769.1|13
1642005070000|2022-01-12 16:31:10|13782.1|13770.1|13785.8|13773.8|13785.8|13773.8|13781.8|13769.8|27
1642005080000|2022-01-12 16:31:20|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|3
1642005090000|2022-01-12 16:31:30|||||||||1
1642005100000|2022-01-12 16:31:40|||||||||5
1642005110000|2022-01-12 16:31:50|||||||||1
1642005120000|2022-01-12 16:32:00|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|0
1642005130000|2022-01-12 16:32:10|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|2
1642005140000|2022-01-12 16:32:20|13785.2|13773.2|13790.2|13778.2|13790.2|13778.2|13785.2|13773.2|23
1642005150000|2022-01-12 16:32:30|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.2|13778.2|5
1642005160000|2022-01-12 16:32:40|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|2
1642005170000|2022-01-12 16:32:50|||||||||3
1642005180000|2022-01-12 16:33:00|13790.8|13778.8|13790.5|13778.5|13790.8|13778.8|13790.5|13778.5|5
1642005190000|2022-01-12 16:33:10|||||||||2
1642005200000|2022-01-12 16:33:20|||||||||5
1642005210000|2022-01-12 16:33:30|||||||||1
1642005220000|2022-01-12 16:33:40|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.5|13780.5|8
1642005230000|2022-01-12 16:33:50|13795|13783|13794|13782|13795.2|13783.2|13793.7|13781.7|7
1642005240000|2022-01-12 16:34:00|||||||||4
1642005250000|2022-01-12 16:34:10|||||||||2
1642005260000|2022-01-12 16:34:20|13792.5|13780.5|13792.2|13780.2|13792.5|13780.5|13792.2|13780.2|9
1642005270000|2022-01-12 16:34:30|13792.5|13780.5|13792.8|13780.8|13792.8|13780.8|13792.5|13780.5|1
1642005280000|2022-01-12 16:34:40|13792.5|13780.5|13792.5|13780.5|13795|13783|13792.5|13780.5|5
1642005290000|2022-01-12 16:34:50|13792.2|13780.2|13790.3|13778.3|13792.2|13780.2|13790.3|13778.3|4
1642005300000|2022-01-12 16:35:00|13790.5|13778.5|13790.3|13778.3|13790.5|13778.5|13789.3|13777.3|23
1642005310000|2022-01-12 16:35:10|13790.5|13778.5|13789.6|13777.6|13790.5|13778.5|13789.6|13777.6|7
1642005320000|2022-01-12 16:35:20|13789.3|13777.3|13787.8|13775.8|13790.5|13778.5|13787.8|13775.8|7
1642005330000|2022-01-12 16:35:30|13785.3|13773.3|13784.3|13772.3|13785.5|13773.5|13784.3|13772.3|5
1642005340000|2022-01-12 16:35:40|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|21
1642005350000|2022-01-12 16:35:50|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|2
1642005360000|2022-01-12 16:36:00|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13783.3|13771.3|10
1642005370000|2022-01-12 16:36:10|13785.6|13773.6|13787.5|13775.5|13787.5|13775.5|13785.6|13773.6|24
1642005380000|2022-01-12 16:36:20|13788.4|13776.4|13792.2|13780.2|13792.2|13780.2|13788.4|13776.4|3
1642005390000|2022-01-12 16:36:30|||||||||1
1642005400000|2022-01-12 16:36:40|||||||||3
1642005410000|2022-01-12 16:36:50|13789.7|13777.7|13792.2|13780.2|13792.2|13780.2|13789.7|13777.7|15
1642005420000|2022-01-12 16:37:00|13791.2|13779.2|13792.2|13780.2|13792.2|13780.2|13791.2|13779.2|1
1642005430000|2022-01-12 16:37:10|13796.6|13784.6|13799.4|13787.4|13799.4|13787.4|13796.6|13784.6|5
1642005440000|2022-01-12 16:37:20|13800.4|13788.4|13798.1|13786.1|13800.4|13788.4|13798.1|13786.1|8
1642005450000|2022-01-12 16:37:30|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|4
1642005460000|2022-01-12 16:37:40|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|2
1642005470000|2022-01-12 16:37:50|||||||||3
1642005480000|2022-01-12 16:38:00|||||||||3
1642005490000|2022-01-12 16:38:10|13798.8|13786.8|13796.6|13784.6|13798.8|13786.8|13796.6|13784.6|4
1642005500000|2022-01-12 16:38:20|13795.1|13783.1|13795.1|13783.1|13796|13784|13795.1|13783.1|4
1642005510000|2022-01-12 16:38:30|||||||||3
1642005520000|2022-01-12 16:38:40|13796|13784|13796.6|13784.6|13796.6|13784.6|13794.1|13782.1|7
1642005530000|2022-01-12 16:38:50|13796.3|13784.3|13797.6|13785.6|13797.6|13785.6|13796.3|13784.3|3
1642005540000|2022-01-12 16:39:00|13796|13784|13796.3|13784.3|13796.6|13784.6|13796|13784|1
1642005550000|2022-01-12 16:39:10|13796|13784|13796|13784|13796.3|13784.3|13796|13784|3
1642005560000|2022-01-12 16:39:20|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|5
1642005570000|2022-01-12 16:39:30|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13794.1|13782.1|7
1642005580000|2022-01-12 16:39:40|||||||||7
1642005600000|2022-01-12 16:40:00|13794.7|13782.7|13796.9|13784.9|13797.2|13785.2|13794.7|13782.7|8
1642005610000|2022-01-12 16:40:10|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|3
1642005620000|2022-01-12 16:40:20|13799.1|13787.1|13803.2|13791.2|13803.2|13791.2|13799.1|13787.1|9
1642005630000|2022-01-12 16:40:30|13802.9|13790.9|13801.6|13789.6|13802.9|13790.9|13801.6|13789.6|1
1642005640000|2022-01-12 16:40:40|||||||||3
1642005650000|2022-01-12 16:40:50|||||||||4
1642005660000|2022-01-12 16:41:00|||||||||2
1642005670000|2022-01-12 16:41:10|||||||||4
1642005680000|2022-01-12 16:41:20|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|4
1642005690000|2022-01-12 16:41:30|13796.9|13784.9|13797.9|13785.9|13797.9|13785.9|13796.6|13784.6|13
1642005700000|2022-01-12 16:41:40|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|5
1642005710000|2022-01-12 16:41:50|13798.2|13786.2|13796.9|13784.9|13798.2|13786.2|13796.9|13784.9|1
1642005720000|2022-01-12 16:42:00|13796.6|13784.6|13799.4|13787.4|13799.4|13787.4|13796.6|13784.6|3
1642005730000|2022-01-12 16:42:10|13799.7|13787.7|13799.4|13787.4|13799.7|13787.7|13799.1|13787.1|5
1642005740000|2022-01-12 16:42:20|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|5
1642005750000|2022-01-12 16:42:30|13801.6|13789.6|13801.3|13789.3|13801.6|13789.6|13801.3|13789.3|1
1642005760000|2022-01-12 16:42:40|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|6
1642005770000|2022-01-12 16:42:50|13801.3|13789.3|13800.1|13788.1|13801.3|13789.3|13800.1|13788.1|7
1642005780000|2022-01-12 16:43:00|13799.1|13787.1|13800.1|13788.1|13800.1|13788.1|13799.1|13787.1|1
1642005790000|2022-01-12 16:43:10|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|3
1642005810000|2022-01-12 16:43:30|||||||||4
1642005820000|2022-01-12 16:43:40|13800.1|13788.1|13799.1|13787.1|13801.1|13789.1|13799.1|13787.1|43
1642005830000|2022-01-12 16:43:50|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|11
1642005840000|2022-01-12 16:44:00|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|1
1642005850000|2022-01-12 16:44:10|13800.5|13788.5|13798.6|13786.6|13800.5|13788.5|13798.6|13786.6|23
1642005860000|2022-01-12 16:44:20|||||||||34
1642005870000|2022-01-12 16:44:30|||||||||3
1642005880000|2022-01-12 16:44:40|13796.1|13784.1|13793.6|13781.6|13796.1|13784.1|13793.6|13781.6|7
1642005890000|2022-01-12 16:44:50|13796.1|13784.1|13794.8|13782.8|13796.1|13784.1|13794.8|13782.8|6
1642005900000|2022-01-12 16:45:00|13794.5|13782.5|13796.1|13784.1|13796.1|13784.1|13794.5|13782.5|6
1642005910000|2022-01-12 16:45:10|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|1
1642005920000|2022-01-12 16:45:20|13795.5|13783.5|13793.6|13781.6|13795.5|13783.5|13793.6|13781.6|3
1642005930000|2022-01-12 16:45:30|||||||||5
1642005940000|2022-01-12 16:45:40|||||||||2
1642005950000|2022-01-12 16:45:50|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|10
1642005960000|2022-01-12 16:46:00|13796.1|13784.1|13800.5|13788.5|13800.5|13788.5|13796.1|13784.1|25
1642005970000|2022-01-12 16:46:10|13803|13791|13800.2|13788.2|13803|13791|13800.2|13788.2|8
1642005980000|2022-01-12 16:46:20|13802.1|13790.1|13800.5|13788.5|13802.1|13790.1|13800.5|13788.5|11
1642005990000|2022-01-12 16:46:30|13801.4|13789.4|13802.7|13790.7|13802.7|13790.7|13801.4|13789.4|46
1642006000000|2022-01-12 16:46:40|13803.9|13791.9|13801.2|13789.2|13803.9|13791.9|13801.2|13789.2|17
1642006010000|2022-01-12 16:46:50|13802.1|13790.1|13801.2|13789.2|13802.1|13790.1|13801.2|13789.2|5
1642006020000|2022-01-12 16:47:00|13802.1|13790.1|13802.4|13790.4|13804.9|13792.9|13802.1|13790.1|8
1642006030000|2022-01-12 16:47:10|13803.4|13791.4|13802.4|13790.4|13803.4|13791.4|13802.4|13790.4|0
1642006040000|2022-01-12 16:47:20|13803.4|13791.4|13796.4|13784.4|13803.4|13791.4|13796.4|13784.4|51
1642006050000|2022-01-12 16:47:30|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|4
1642006060000|2022-01-12 16:47:40|||||||||5
1642006070000|2022-01-12 16:47:50|13795.8|13783.8|13794.9|13782.9|13795.8|13783.8|13794.9|13782.9|4
1642006080000|2022-01-12 16:48:00|13793|13781|13792.7|13780.7|13793|13781|13792.7|13780.7|3
1642006090000|2022-01-12 16:48:10|13793|13781|13792.4|13780.4|13793|13781|13792.4|13780.4|1
1642006100000|2022-01-12 16:48:20|13790.9|13778.9|13789.9|13777.9|13791.2|13779.2|13789.9|13777.9|19
1642006110000|2022-01-12 16:48:30|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|8
1642006120000|2022-01-12 16:48:40|13792.1|13780.1|13791.2|13779.2|13792.1|13780.1|13789.9|13777.9|12
1642006130000|2022-01-12 16:48:50|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|4
1642006140000|2022-01-12 16:49:00|13793.4|13781.4|13794.3|13782.3|13794.6|13782.6|13792.4|13780.4|77
1642006150000|2022-01-12 16:49:10|13796.8|13784.8|13792.8|13780.8|13796.8|13784.8|13792.8|13780.8|16
1642006160000|2022-01-12 16:49:20|13794|13782|13794|13782|13794|13782|13794|13782|3
1642006170000|2022-01-12 16:49:30|13795|13783|13794|13782|13795|13783|13794|13782|6
1642006180000|2022-01-12 16:49:40|13793.8|13781.8|13791.5|13779.5|13793.8|13781.8|13791.5|13779.5|5
1642006190000|2022-01-12 16:49:50|13791.8|13779.8|13791.5|13779.5|13791.8|13779.8|13791.5|13779.5|4
1642006200000|2022-01-12 16:50:00|13791.6|13779.6|13791.8|13779.8|13791.8|13779.8|13791.6|13779.6|7
1642006210000|2022-01-12 16:50:10|||||||||2
1642006220000|2022-01-12 16:50:20|13793.1|13781.1|13794.1|13782.1|13794.1|13782.1|13793.1|13781.1|5
1642006230000|2022-01-12 16:50:30|13794.3|13782.3|13792.8|13780.8|13794.3|13782.3|13791.8|13779.8|4
1642006240000|2022-01-12 16:50:40|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|4
1642006250000|2022-01-12 16:50:50|||||||||3
1642006260000|2022-01-12 16:51:00|||||||||7
1642006270000|2022-01-12 16:51:10|13794.3|13782.3|13793.1|13781.1|13794.3|13782.3|13793.1|13781.1|6
1642006280000|2022-01-12 16:51:20|13792.1|13780.1|13793.1|13781.1|13793.1|13781.1|13792.1|13780.1|3
1642006290000|2022-01-12 16:51:30|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|4
1642006300000|2022-01-12 16:51:40|||||||||4
1642006310000|2022-01-12 16:51:50|||||||||4
1642006320000|2022-01-12 16:52:00|13795.3|13783.3|13796.8|13784.8|13796.8|13784.8|13795.3|13783.3|12
1642006330000|2022-01-12 16:52:10|13794.6|13782.6|13791.8|13779.8|13795.9|13783.9|13791.8|13779.8|54
1642006350000|2022-01-12 16:52:30|13792.7|13780.7|13791.8|13779.8|13793|13781|13791.8|13779.8|4
1642006360000|2022-01-12 16:52:40|13792.1|13780.1|13792.1|13780.1|13793|13781|13792.1|13780.1|3
1642006370000|2022-01-12 16:52:50|13793|13781|13788|13776|13793|13781|13788|13776|25
1642006380000|2022-01-12 16:53:00|13790.5|13778.5|13795.5|13783.5|13795.5|13783.5|13790.2|13778.2|13
1642006390000|2022-01-12 16:53:10|13795.2|13783.2|13793.3|13781.3|13795.2|13783.2|13793.3|13781.3|21
1642006400000|2022-01-12 16:53:20|13793|13781|13791.8|13779.8|13793|13781|13791.8|13779.8|5
1642006410000|2022-01-12 16:53:30|13792.1|13780.1|13793|13781|13793|13781|13792.1|13780.1|11
1642006420000|2022-01-12 16:53:40|13795.2|13783.2|13795.2|13783.2|13795.5|13783.5|13795.2|13783.2|1
1642006430000|2022-01-12 16:53:50|||||||||3
1642006440000|2022-01-12 16:54:00|13795.5|13783.5|13795.2|13783.2|13795.5|13783.5|13795.2|13783.2|3
1642006450000|2022-01-12 16:54:10|||||||||5
1642006460000|2022-01-12 16:54:20|13794.9|13782.9|13794.9|13782.9|13795.2|13783.2|13794|13782|6
1642006470000|2022-01-12 16:54:30|13795.2|13783.2|13794|13782|13795.2|13783.2|13794|13782|3
1642006480000|2022-01-12 16:54:40|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|0
1642006490000|2022-01-12 16:54:50|13793|13781|13793|13781|13793|13781|13793|13781|2
1642006500000|2022-01-12 16:55:00|||||||||6
1642006510000|2022-01-12 16:55:10|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|12
1642006520000|2022-01-12 16:55:20|||||||||1
1642006530000|2022-01-12 16:55:30|||||||||1
1642006540000|2022-01-12 16:55:40|||||||||4
1642006550000|2022-01-12 16:55:50|13794.7|13782.7|13794.9|13782.9|13794.9|13782.9|13794.7|13782.7|14
1642006560000|2022-01-12 16:56:00|13794.4|13782.4|13792.4|13780.4|13794.4|13782.4|13792.4|13780.4|13
1642006570000|2022-01-12 16:56:10|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|0
1642006580000|2022-01-12 16:56:20|13792.2|13780.2|13793.1|13781.1|13793.1|13781.1|13792.2|13780.2|6
1642006590000|2022-01-12 16:56:30|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|5
1642006600000|2022-01-12 16:56:40|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|9
1642006610000|2022-01-12 16:56:50|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13793.1|13781.1|1
1642006620000|2022-01-12 16:57:00|||||||||2
1642006630000|2022-01-12 16:57:10|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|2
1642006640000|2022-01-12 16:57:20|||||||||1
1642006650000|2022-01-12 16:57:30|||||||||7
1642006660000|2022-01-12 16:57:40|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|13792.8|13780.8|6
1642006670000|2022-01-12 16:57:50|13792.8|13780.8|13794.1|13782.1|13795|13783|13792.8|13780.8|4
1642006680000|2022-01-12 16:58:00|||||||||3
1642006690000|2022-01-12 16:58:10|13790.3|13778.3|13789.4|13777.4|13790.3|13778.3|13789.4|13777.4|11
1642006700000|2022-01-12 16:58:20|13790|13778|13788.8|13776.8|13790|13778|13788.8|13776.8|0
1642006710000|2022-01-12 16:58:30|13789.1|13777.1|13786.6|13774.6|13789.1|13777.1|13786.6|13774.6|10
1642006720000|2022-01-12 16:58:40|13787.5|13775.5|13789.4|13777.4|13791.3|13779.3|13785.3|13773.3|20
1642006730000|2022-01-12 16:58:50|13786.9|13774.9|13785|13773|13788.1|13776.1|13785|13773|28
1642006740000|2022-01-12 16:59:00|13785.3|13773.3|13782.1|13770.1|13785.3|13773.3|13782.1|13770.1|22
1642006750000|2022-01-12 16:59:10|13781.8|13769.8|13783|13771|13783|13771|13780.8|13768.8|12
1642006760000|2022-01-12 16:59:20|||||||||1
1642006770000|2022-01-12 16:59:30|13782.8|13770.8|13782.8|13770.8|13782.8|13770.8|13780.5|13768.5|13
1642006780000|2022-01-12 16:59:40|13783|13771|13785|13773|13785|13773|13783|13771|5
1642006790000|2022-01-12 16:59:50|13784.7|13772.7|13783.7|13771.7|13784.7|13772.7|13783.7|13771.7|3
1642006800000|2022-01-12 17:00:00|13784.7|13772.7|13784.6|13772.6|13784.7|13772.7|13782.8|13770.8|17
1642006810000|2022-01-12 17:00:10|13783|13771|13784.3|13772.3|13784.3|13772.3|13783|13771|1
1642006820000|2022-01-12 17:00:20|13785.5|13773.5|13791.1|13779.1|13792|13779.1|13785.5|13772|13
1642006830000|2022-01-12 17:00:30|13790.8|13778.8|13792.1|13780.1|13792.1|13780.1|13790.8|13778.8|5
1642006840000|2022-01-12 17:00:40|13797.3|13777.3|13800.5|13780.5|13800.5|13784.5|13796.5|13777.3|2
1642006850000|2022-01-12 17:00:50|13798.6|13778.6|13799.6|13787.6|13799.6|13787.6|13797.1|13778.6|7
1642006860000|2022-01-12 17:01:00|13800.6|13788.6|13795.5|13783.5|13801.1|13789.1|13795.2|13783.2|9
1642006870000|2022-01-12 17:01:10|13798|13786|13798|13786|13798.9|13786.9|13796.4|13784.4|2
1642006880000|2022-01-12 17:01:20|13796.4|13784.4|13795.5|13783.5|13796.4|13784.4|13794.2|13782.2|3
1642006890000|2022-01-12 17:01:30|||||||||1
1642006900000|2022-01-12 17:01:40|13796.4|13784.4|13797.4|13785.4|13797.4|13785.4|13796.4|13784.4|3
1642006910000|2022-01-12 17:01:50|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13793.6|13781.6|3
1642006920000|2022-01-12 17:02:00|13795.2|13783.2|13797.4|13785.4|13798.6|13786.6|13794.9|13782.9|3
1642006930000|2022-01-12 17:02:10|13797.1|13785.1|13795.6|13783.6|13797.1|13785.1|13795.6|13783.6|2
1642006940000|2022-01-12 17:02:20|13796.8|13784.8|13798.3|13786.3|13798.3|13786.3|13795.8|13783.8|11
1642006950000|2022-01-12 17:02:30|13797.4|13785.4|13793|13781|13799.3|13787.3|13792.7|13780.7|5
1642006960000|2022-01-12 17:02:40|13792.7|13780.7|13793|13781|13793|13781|13791.7|13779.7|1
1642006970000|2022-01-12 17:02:50|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|5
1642006980000|2022-01-12 17:03:00|13791.7|13779.7|13785.5|13773.5|13792.7|13780.7|13785.5|13773.5|5
1642006990000|2022-01-12 17:03:10|13785.2|13773.2|13790.2|13778.2|13792.7|13780.7|13785.2|13773.2|1
1642007000000|2022-01-12 17:03:20|13790.5|13778.5|13791.4|13779.4|13791.4|13779.4|13790.5|13778.5|5
1642007010000|2022-01-12 17:03:30|13790.5|13778.5|13790.5|13778.5|13791.4|13779.4|13790.2|13778.2|0
1642007020000|2022-01-12 17:03:40|13791.4|13779.4|13795.2|13783.2|13796.1|13784.1|13791.4|13779.4|6
1642007030000|2022-01-12 17:03:50|13794.2|13782.2|13793.9|13781.9|13794.2|13782.2|13793.6|13781.6|3
1642007040000|2022-01-12 17:04:00|13794.6|13782.6|13796.1|13784.1|13796.1|13784.1|13794.6|13782.6|7
1642007050000|2022-01-12 17:04:10|13795.2|13783.2|13794.9|13782.9|13795.2|13783.2|13794.9|13782.9|3
1642007070000|2022-01-12 17:04:30|13794.6|13782.6|13792.4|13780.4|13794.6|13782.6|13791.1|13779.1|5
1642007080000|2022-01-12 17:04:40|||||||||5
1642007090000|2022-01-12 17:04:50|13791.4|13779.4|13788|13776|13791.4|13779.4|13788|13776|18
1642007100000|2022-01-12 17:05:00|13791.1|13779.1|13788.6|13776.6|13791.4|13779.4|13788.6|13776.6|29
1642007110000|2022-01-12 17:05:10|13787.6|13775.6|13787.3|13775.3|13787.6|13775.6|13787.3|13775.3|0
1642007120000|2022-01-12 17:05:20|13787|13775|13786.1|13774.1|13787|13775|13786.1|13774.1|5
1642007130000|2022-01-12 17:05:30|13787.3|13775.3|13784.8|13772.8|13787.3|13775.3|13784.8|13772.8|2
1642007140000|2022-01-12 17:05:40|13785.1|13773.1|13784.8|13772.8|13785.1|13773.1|13783.9|13771.9|15
1642007150000|2022-01-12 17:05:50|13786.1|13774.1|13784.5|13772.5|13786.1|13774.1|13783.3|13771.3|7
1642007160000|2022-01-12 17:06:00|13783.6|13771.6|13784.5|13772.5|13784.5|13772.5|13783.6|13771.6|1
1642007180000|2022-01-12 17:06:20|13784.2|13772.2|13783.3|13771.3|13784.2|13772.2|13782|13770|9
1642007190000|2022-01-12 17:06:30|13784.2|13772.2|13784.2|13772.2|13784.2|13772.2|13784.2|13772.2|26
1642007200000|2022-01-12 17:06:40|13783.9|13771.9|13782.7|13770.7|13783.9|13771.9|13781.7|13769.7|1
1642007210000|2022-01-12 17:06:50|13783.7|13771.7|13784.2|13772.2|13784.2|13772.2|13783.7|13771.7|1
1642007220000|2022-01-12 17:07:00|13782.3|13770.3|13782|13770|13782.3|13770.3|13782|13770|19
1642007230000|2022-01-12 17:07:10|13781.7|13769.7|13781.1|13769.1|13781.7|13769.7|13780.8|13768.8|7
1642007240000|2022-01-12 17:07:20|13779.8|13767.8|13778.6|13766.6|13779.8|13767.8|13778.3|13766.3|6
1642007250000|2022-01-12 17:07:30|13779.5|13767.5|13781.1|13769.1|13781.1|13769.1|13779.5|13767.5|4
1642007260000|2022-01-12 17:07:40|||||||||3
1642007270000|2022-01-12 17:07:50|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|6
1642007280000|2022-01-12 17:08:00|13779.5|13767.5|13778.6|13766.6|13779.5|13767.5|13778.6|13766.6|5
1642007290000|2022-01-12 17:08:10|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|5
1642007300000|2022-01-12 17:08:20|||||||||1
1642007310000|2022-01-12 17:08:30|||||||||2
1642007320000|2022-01-12 17:08:40|13776.4|13764.4|13774.2|13762.2|13776.4|13764.4|13774.2|13762.2|20
1642007330000|2022-01-12 17:08:50|13775.1|13763.1|13776.4|13764.4|13776.4|13764.4|13775.1|13763.1|5
1642007340000|2022-01-12 17:09:00|13776.1|13764.1|13773.9|13761.9|13776.1|13764.1|13773.2|13761.2|6
1642007350000|2022-01-12 17:09:10|13772.9|13760.9|13770.1|13758.1|13772.9|13760.9|13768.9|13756.9|16
1642007360000|2022-01-12 17:09:20|13769.2|13757.2|13769.2|13757.2|13770.1|13758.1|13769.2|13757.2|5
1642007370000|2022-01-12 17:09:30|13770.1|13758.1|13772.6|13760.6|13772.9|13760.9|13770.1|13758.1|15
1642007380000|2022-01-12 17:09:40|||||||||1
1642007390000|2022-01-12 17:09:50|||||||||4
1642007400000|2022-01-12 17:10:00|13772.9|13760.9|13771.7|13759.7|13774.2|13762.2|13771.7|13759.7|5
1642007410000|2022-01-12 17:10:10|13772.6|13760.6|13773.2|13761.2|13773.2|13761.2|13770.7|13758.7|40
1642007420000|2022-01-12 17:10:20|13774.5|13762.5|13774.5|13762.5|13774.5|13762.5|13774.2|13762.2|3
1642007430000|2022-01-12 17:10:30|13774.2|13762.2|13772.9|13760.9|13774.5|13762.5|13772.9|13760.9|3
1642007440000|2022-01-12 17:10:40|13773.2|13761.2|13770.4|13758.4|13773.2|13761.2|13770.4|13758.4|25
1642007450000|2022-01-12 17:10:50|13769.2|13757.2|13772|13760|13772|13760|13767.9|13755.9|28
1642007460000|2022-01-12 17:11:00|13768.8|13756.8|13769.5|13757.5|13769.8|13757.8|13768.8|13756.8|31
1642007470000|2022-01-12 17:11:10|||||||||1
1642007480000|2022-01-12 17:11:20|13768.2|13756.2|13766|13754|13768.5|13756.5|13766|13754|6
1642007490000|2022-01-12 17:11:30|13764.8|13752.8|13764.8|13752.8|13765.7|13753.7|13763.8|13751.8|10
1642007500000|2022-01-12 17:11:40|13765|13753|13764.8|13752.8|13766|13754|13763.8|13751.8|5
1642007510000|2022-01-12 17:11:50|13765.7|13753.7|13764.8|13752.8|13765.7|13753.7|13764.8|13752.8|1
1642007520000|2022-01-12 17:12:00|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|13763.5|13751.5|7
1642007530000|2022-01-12 17:12:10|13763.2|13751.2|13765.7|13753.7|13765.7|13753.7|13763.2|13751.2|4
1642007540000|2022-01-12 17:12:20|13766|13754|13765.7|13753.7|13766|13754|13765.7|13753.7|5
1642007550000|2022-01-12 17:12:30|13768.9|13756.9|13770.1|13758.1|13770.1|13758.1|13768.9|13756.9|10
1642007560000|2022-01-12 17:12:40|13768.2|13756.2|13769.8|13757.8|13769.8|13757.8|13767.6|13755.6|22
1642007570000|2022-01-12 17:12:50|||||||||2
1642007580000|2022-01-12 17:13:00|13769.6|13757.6|13772.3|13760.3|13772.3|13760.3|13769.6|13757.6|10
1642007600000|2022-01-12 17:13:20|13771.1|13759.1|13772.3|13760.3|13772.3|13760.3|13771.1|13759.1|8
1642007610000|2022-01-12 17:13:30|13772.4|13760.4|13769.9|13757.9|13773.6|13761.6|13769.9|13757.9|9
1642007620000|2022-01-12 17:13:40|13770.1|13758.1|13770.1|13758.1|13770.1|13758.1|13770.1|13758.1|4
1642007630000|2022-01-12 17:13:50|13770.4|13758.4|13770.7|13758.7|13770.7|13758.7|13770.4|13758.4|3
1642007640000|2022-01-12 17:14:00|13772.9|13760.9|13772.4|13760.4|13772.9|13760.9|13771.7|13759.7|10
1642007650000|2022-01-12 17:14:10|13772.6|13760.6|13773.6|13761.6|13773.6|13761.6|13772.4|13760.4|6
1642007660000|2022-01-12 17:14:20|13774.6|13762.6|13774.9|13762.9|13774.9|13762.9|13773.6|13761.6|2
1642007670000|2022-01-12 17:14:30|13773.9|13761.9|13772.4|13760.4|13773.9|13761.9|13769.9|13757.9|12
1642007680000|2022-01-12 17:14:40|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|15
1642007690000|2022-01-12 17:14:50|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|1
1642007700000|2022-01-12 17:15:00|13772.6|13760.6|13771.7|13759.7|13773.6|13761.6|13771.7|13759.7|25
1642007710000|2022-01-12 17:15:10|13772.6|13760.6|13771.4|13759.4|13772.6|13760.6|13771.4|13759.4|25
1642007720000|2022-01-12 17:15:20|13772.4|13760.4|13771.1|13759.1|13772.4|13760.4|13771.1|13759.1|7
1642007730000|2022-01-12 17:15:30|13769.9|13757.9|13771.4|13759.4|13772.4|13760.4|13769.9|13757.9|6
1642007740000|2022-01-12 17:15:40|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|13772.1|13760.1|23
1642007750000|2022-01-12 17:15:50|13772.1|13760.1|13774.3|13762.3|13774.3|13762.3|13772.1|13760.1|11
1642007760000|2022-01-12 17:16:00|13772.4|13760.4|13767.1|13755.1|13772.4|13760.4|13767.1|13755.1|13
1642007770000|2022-01-12 17:16:10|13768|13756|13770.8|13758.8|13770.8|13758.8|13768|13756|15
1642007780000|2022-01-12 17:16:20|13772.1|13760.1|13772.4|13760.4|13773.6|13761.6|13772.1|13760.1|1
1642007790000|2022-01-12 17:16:30|13771.1|13759.1|13772.4|13760.4|13772.4|13760.4|13771.1|13759.1|0
1642007800000|2022-01-12 17:16:40|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|13773.6|13761.6|2
1642007810000|2022-01-12 17:16:50|13775.8|13763.8|13776.8|13764.8|13776.8|13764.8|13775.8|13763.8|16
1642007820000|2022-01-12 17:17:00|13777.4|13765.4|13780.8|13768.8|13781.1|13769.1|13777.4|13765.4|16
1642007830000|2022-01-12 17:17:10|13779.9|13767.9|13777.4|13765.4|13779.9|13767.9|13777.4|13765.4|7
1642007840000|2022-01-12 17:17:20|13778.3|13766.3|13776.1|13764.1|13778.3|13766.3|13775.8|13763.8|9
1642007850000|2022-01-12 17:17:30|13774.9|13762.9|13775.8|13763.8|13776.8|13764.8|13774.9|13762.9|5
1642007860000|2022-01-12 17:17:40|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|13774.9|13762.9|8
1642007880000|2022-01-12 17:18:00|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|4
1642007890000|2022-01-12 17:18:10|13781.8|13769.8|13780.5|13768.5|13781.8|13769.8|13780.5|13768.5|3
1642007900000|2022-01-12 17:18:20|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|2
1642007910000|2022-01-12 17:18:30|||||||||6
1642007920000|2022-01-12 17:18:40|13780.3|13768.3|13779|13767|13780.3|13768.3|13779|13767|5
1642007930000|2022-01-12 17:18:50|13777.5|13765.5|13776.5|13764.5|13777.5|13765.5|13775.5|13763.5|1
1642007940000|2022-01-12 17:19:00|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|3
1642007950000|2022-01-12 17:19:10|13776.5|13764.5|13776.8|13764.8|13776.8|13764.8|13776.5|13764.5|2
1642007960000|2022-01-12 17:19:20|||||||||1
1642007970000|2022-01-12 17:19:30|13775.5|13763.5|13774.3|13762.3|13775.5|13763.5|13774.3|13762.3|4
1642007980000|2022-01-12 17:19:40|13774|13762|13772.1|13760.1|13774|13762|13772.1|13760.1|7
1642007990000|2022-01-12 17:19:50|13774.3|13762.3|13774.3|13762.3|13774.3|13762.3|13774|13762|18
1642008000000|2022-01-12 17:20:00|13775.5|13763.5|13776.5|13764.5|13776.5|13764.5|13775.5|13763.5|3
1642008010000|2022-01-12 17:20:10|||||||||1
1642008020000|2022-01-12 17:20:20|||||||||3
1642008030000|2022-01-12 17:20:30|13776.2|13764.2|13781.2|13769.2|13781.2|13769.2|13776.2|13764.2|11
1642008040000|2022-01-12 17:20:40|13780.3|13768.3|13780.3|13768.3|13780.9|13768.9|13780|13768|0
1642008050000|2022-01-12 17:20:50|13780|13768|13780.3|13768.3|13780.3|13768.3|13779|13767|2
1642008060000|2022-01-12 17:21:00|13781.2|13769.2|13783.1|13771.1|13784.3|13772.3|13781.2|13769.2|8
1642008070000|2022-01-12 17:21:10|13784|13772|13780.3|13768.3|13784|13772|13780.3|13768.3|0
1642008080000|2022-01-12 17:21:20|13780.6|13768.6|13780.6|13768.6|13781.8|13769.8|13780.6|13768.6|0
1642008090000|2022-01-12 17:21:30|13781.5|13769.5|13780.6|13768.6|13781.5|13769.5|13780.6|13768.6|4
1642008100000|2022-01-12 17:21:40|13781.5|13769.5|13780.6|13768.6|13781.8|13769.8|13780.6|13768.6|3
1642008110000|2022-01-12 17:21:50|||||||||3
1642008120000|2022-01-12 17:22:00|13781.2|13769.2|13783.4|13771.4|13783.7|13771.7|13781.2|13769.2|4
1642008130000|2022-01-12 17:22:10|||||||||17
1642008140000|2022-01-12 17:22:20|13785.6|13773.6|13783.7|13771.7|13785.6|13773.6|13783.7|13771.7|65
1642008150000|2022-01-12 17:22:30|13784|13772|13784.3|13772.3|13784.3|13772.3|13784|13772|18
1642008160000|2022-01-12 17:22:40|13784|13772|13788.1|13776.1|13788.1|13776.1|13784|13772|9
1642008170000|2022-01-12 17:22:50|13789|13777|13788.7|13776.7|13789|13777|13787.8|13775.8|12
1642008180000|2022-01-12 17:23:00|13789|13777|13789|13777|13789|13777|13789|13777|1
1642008190000|2022-01-12 17:23:10|||||||||1
1642008200000|2022-01-12 17:23:20|13788.7|13776.7|13789|13777|13790|13778|13788.7|13776.7|3
1642008220000|2022-01-12 17:23:40|13788.7|13776.7|13790|13778|13791.2|13779.2|13788.7|13776.7|6
1642008230000|2022-01-12 17:23:50|||||||||1
1642008240000|2022-01-12 17:24:00|13791.2|13779.2|13786.8|13774.8|13791.2|13779.2|13786.8|13774.8|8
1642008250000|2022-01-12 17:24:10|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|8
1642008270000|2022-01-12 17:24:30|13785.9|13773.9|13788.7|13776.7|13788.7|13776.7|13785.9|13773.9|2
1642008290000|2022-01-12 17:24:50|||||||||1
1642008300000|2022-01-12 17:25:00|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|25
1642008310000|2022-01-12 17:25:10|||||||||2
1642008320000|2022-01-12 17:25:20|13784.3|13772.3|13786.5|13774.5|13786.8|13774.8|13784.3|13772.3|18
1642008330000|2022-01-12 17:25:30|13786.8|13774.8|13785|13773|13786.8|13774.8|13784|13772|15
1642008340000|2022-01-12 17:25:40|13786.2|13774.2|13787.8|13775.8|13788.7|13776.7|13786.2|13774.2|12
1642008350000|2022-01-12 17:25:50|13788.7|13776.7|13789|13777|13790.3|13778.3|13788.7|13776.7|6
1642008360000|2022-01-12 17:26:00|13788.7|13776.7|13789|13777|13789|13777|13788.7|13776.7|2
1642008370000|2022-01-12 17:26:10|13788.7|13776.7|13789|13777|13789|13777|13788.7|13776.7|2
1642008380000|2022-01-12 17:26:20|13789.3|13777.3|13786.8|13774.8|13789.3|13777.3|13786.8|13774.8|44
1642008390000|2022-01-12 17:26:30|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|3
1642008400000|2022-01-12 17:26:40|13789|13777|13789.3|13777.3|13789.3|13777.3|13789|13777|43
1642008410000|2022-01-12 17:26:50|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.1|13776.1|1
1642008420000|2022-01-12 17:27:00|13787.4|13775.4|13787.1|13775.1|13787.4|13775.4|13787.1|13775.1|2
1642008430000|2022-01-12 17:27:10|13786.8|13774.8|13786.8|13774.8|13786.8|13774.8|13786.8|13774.8|6
1642008440000|2022-01-12 17:27:20|13786.5|13774.5|13791.5|13779.5|13791.5|13779.5|13786.5|13774.5|29
1642008450000|2022-01-12 17:27:30|13791.8|13779.8|13789.3|13777.3|13791.8|13779.8|13789.3|13777.3|5
1642008460000|2022-01-12 17:27:40|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|3
1642008470000|2022-01-12 17:27:50|13788.7|13776.7|13789.6|13777.6|13789.6|13777.6|13788.7|13776.7|0
1642008480000|2022-01-12 17:28:00|13789.3|13777.3|13789.6|13777.6|13789.6|13777.6|13788.4|13776.4|2
1642008490000|2022-01-12 17:28:10|||||||||3
1642008500000|2022-01-12 17:28:20|||||||||2
1642008510000|2022-01-12 17:28:30|||||||||1
1642008520000|2022-01-12 17:28:40|||||||||12
1642008530000|2022-01-12 17:28:50|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|2
1642008540000|2022-01-12 17:29:00|13789.6|13777.6|13789.6|13777.6|13789.6|13777.6|13789.6|13777.6|1
1642008550000|2022-01-12 17:29:10|13789.9|13777.9|13789.6|13777.6|13789.9|13777.9|13789.6|13777.6|5
1642008560000|2022-01-12 17:29:20|13789.9|13777.9|13789.3|13777.3|13791.8|13779.8|13789.3|13777.3|4
1642008570000|2022-01-12 17:29:30|13790.3|13778.3|13789.3|13777.3|13790.3|13778.3|13789.3|13777.3|31
1642008590000|2022-01-12 17:29:50|||||||||1
1642008600000|2022-01-12 17:30:00|13789.1|13777.1|13786.8|13774.8|13789.1|13777.1|13786.8|13774.8|6
1642008610000|2022-01-12 17:30:10|13787.1|13775.1|13787.1|13775.1|13788.4|13776.4|13787.1|13775.1|2
1642008620000|2022-01-12 17:30:20|13788.4|13776.4|13788.1|13776.1|13788.4|13776.4|13788.1|13776.1|7
1642008630000|2022-01-12 17:30:30|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|4
1642008640000|2022-01-12 17:30:40|13787.4|13775.4|13787.1|13775.1|13787.4|13775.4|13787.1|13775.1|17
1642008650000|2022-01-12 17:30:50|||||||||2
1642008660000|2022-01-12 17:31:00|||||||||3
1642008670000|2022-01-12 17:31:10|||||||||5
1642008680000|2022-01-12 17:31:20|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|0
1642008690000|2022-01-12 17:31:30|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|0
1642008700000|2022-01-12 17:31:40|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|2
1642008710000|2022-01-12 17:31:50|||||||||5
1642008720000|2022-01-12 17:32:00|13787.1|13775.1|13787.1|13775.1|13787.4|13775.4|13787.1|13775.1|0
1642008730000|2022-01-12 17:32:10|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|7
1642008740000|2022-01-12 17:32:20|13789.4|13777.4|13788.4|13776.4|13789.4|13777.4|13787.1|13775.1|8
1642008750000|2022-01-12 17:32:30|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13787.1|13775.1|1
1642008760000|2022-01-12 17:32:40|13787.1|13775.1|13786.9|13774.9|13787.4|13775.4|13786.9|13774.9|3
1642008770000|2022-01-12 17:32:50|||||||||1
1642008780000|2022-01-12 17:33:00|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|2
1642008790000|2022-01-12 17:33:10|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|24
1642008810000|2022-01-12 17:33:30|||||||||1
1642008820000|2022-01-12 17:33:40|||||||||3
1642008830000|2022-01-12 17:33:50|||||||||3
1642008840000|2022-01-12 17:34:00|||||||||2
1642008850000|2022-01-12 17:34:10|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|2
1642008860000|2022-01-12 17:34:20|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|0
1642008870000|2022-01-12 17:34:30|||||||||3
1642008880000|2022-01-12 17:34:40|||||||||2
1642008890000|2022-01-12 17:34:50|||||||||1
1642008900000|2022-01-12 17:35:00|||||||||2
1642008910000|2022-01-12 17:35:10|13789.4|13777.4|13787.2|13775.2|13789.7|13777.7|13786.9|13774.9|24
1642008920000|2022-01-12 17:35:20|13787.5|13775.5|13788.4|13776.4|13788.4|13776.4|13787.5|13775.5|4
1642008930000|2022-01-12 17:35:30|||||||||2
1642008940000|2022-01-12 17:35:40|13788.1|13776.1|13790|13778|13790|13778|13788.1|13776.1|13
1642008950000|2022-01-12 17:35:50|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|1
1642008960000|2022-01-12 17:36:00|||||||||3
1642008970000|2022-01-12 17:36:10|||||||||2
1642008990000|2022-01-12 17:36:30|||||||||2
1642009000000|2022-01-12 17:36:40|||||||||3
1642009020000|2022-01-12 17:37:00|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|7
1642009030000|2022-01-12 17:37:10|||||||||2
1642009040000|2022-01-12 17:37:20|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|2
1642009050000|2022-01-12 17:37:30|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|2
1642009060000|2022-01-12 17:37:40|13789.4|13777.4|13791.9|13779.9|13791.9|13779.9|13789.4|13777.4|11
1642009070000|2022-01-12 17:37:50|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|2
1642009080000|2022-01-12 17:38:00|13788.4|13776.4|13786.9|13774.9|13788.4|13776.4|13786.9|13774.9|5
1642009090000|2022-01-12 17:38:10|||||||||3
1642009100000|2022-01-12 17:38:20|||||||||3
1642009130000|2022-01-12 17:38:50|||||||||2
1642009140000|2022-01-12 17:39:00|13785|13773|13779.7|13767.7|13785|13773|13779.7|13767.7|12
1642009150000|2022-01-12 17:39:10|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|3
1642009160000|2022-01-12 17:39:20|13780.9|13768.9|13782.5|13770.5|13782.5|13770.5|13780.9|13768.9|5
1642009170000|2022-01-12 17:39:30|13782.2|13770.2|13781.9|13769.9|13782.2|13770.2|13781.9|13769.9|2
1642009180000|2022-01-12 17:39:40|13782.2|13770.2|13782.5|13770.5|13782.5|13770.5|13782.2|13770.2|2
1642009200000|2022-01-12 17:40:00|13781.2|13769.2|13782.2|13770.2|13782.2|13770.2|13781.2|13769.2|0
1642009210000|2022-01-12 17:40:10|13781.2|13769.2|13781.2|13769.2|13781.2|13769.2|13781.2|13769.2|5
1642009220000|2022-01-12 17:40:20|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|3
1642009230000|2022-01-12 17:40:30|||||||||2
1642009240000|2022-01-12 17:40:40|||||||||3
1642009250000|2022-01-12 17:40:50|13781.9|13769.9|13781.2|13769.2|13781.9|13769.9|13780.9|13768.9|3
1642009260000|2022-01-12 17:41:00|||||||||3
1642009270000|2022-01-12 17:41:10|13781.5|13769.5|13780|13768|13781.5|13769.5|13778.1|13766.1|9
1642009280000|2022-01-12 17:41:20|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|13777.8|13765.8|36
1642009290000|2022-01-12 17:41:30|||||||||3
1642009300000|2022-01-12 17:41:40|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|4
1642009310000|2022-01-12 17:41:50|13777.5|13765.5|13777.5|13765.5|13777.5|13765.5|13777.5|13765.5|14
1642009320000|2022-01-12 17:42:00|13776.5|13764.5|13772.5|13760.5|13776.5|13764.5|13772.2|13760.2|13
1642009330000|2022-01-12 17:42:10|13770|13758|13772.5|13760.5|13772.5|13760.5|13770|13758|14
1642009350000|2022-01-12 17:42:30|||||||||4
1642009360000|2022-01-12 17:42:40|13771.2|13759.2|13771.2|13759.2|13772.5|13760.5|13771.2|13759.2|10
1642009370000|2022-01-12 17:42:50|13772.2|13760.2|13770.6|13758.6|13772.5|13760.5|13770.3|13758.3|32
1642009380000|2022-01-12 17:43:00|13771.5|13759.5|13770.6|13758.6|13773.1|13761.1|13770.6|13758.6|6
1642009390000|2022-01-12 17:43:10|13771.5|13759.5|13773.1|13761.1|13773.1|13761.1|13771.5|13759.5|8
1642009400000|2022-01-12 17:43:20|13772.1|13760.1|13771.5|13759.5|13772.1|13760.1|13770.6|13758.6|2
1642009410000|2022-01-12 17:43:30|13770.6|13758.6|13770.9|13758.9|13771.2|13759.2|13770.6|13758.6|3
1642009420000|2022-01-12 17:43:40|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|1
1642009450000|2022-01-12 17:44:10|13775.6|13763.6|13778.4|13766.4|13778.7|13766.7|13775.6|13763.6|4
1642009460000|2022-01-12 17:44:20|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|2
1642009470000|2022-01-12 17:44:30|13778.4|13766.4|13778.4|13766.4|13778.4|13766.4|13778.4|13766.4|5
1642009490000|2022-01-12 17:44:50|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|0
1642009500000|2022-01-12 17:45:00|13777.1|13765.1|13774.6|13762.6|13777.1|13765.1|13774.6|13762.6|7
1642009510000|2022-01-12 17:45:10|13773.4|13761.4|13773.7|13761.7|13773.7|13761.7|13773.4|13761.4|1
1642009520000|2022-01-12 17:45:20|13773.4|13761.4|13772.1|13760.1|13773.4|13761.4|13772.1|13760.1|1
1642009530000|2022-01-12 17:45:30|||||||||8
1642009540000|2022-01-12 17:45:40|13773.1|13761.1|13772.1|13760.1|13773.1|13761.1|13772.1|13760.1|3
1642009550000|2022-01-12 17:45:50|13771.2|13759.2|13768.7|13756.7|13771.2|13759.2|13768.7|13756.7|14
1642009560000|2022-01-12 17:46:00|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|22
1642009570000|2022-01-12 17:46:10|13769|13757|13770.5|13758.5|13770.5|13758.5|13769|13757|2
1642009580000|2022-01-12 17:46:20|13771.5|13759.5|13769|13757|13771.5|13759.5|13766.7|13754.7|14
1642009590000|2022-01-12 17:46:30|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|16
1642009600000|2022-01-12 17:46:40|13769|13757|13769.5|13757.5|13769.5|13757.5|13769|13757|28
1642009610000|2022-01-12 17:46:50|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|1
1642009620000|2022-01-12 17:47:00|13769.2|13757.2|13768|13756|13769.2|13757.2|13767|13755|4
1642009630000|2022-01-12 17:47:10|13767|13755|13768|13756|13768|13756|13767|13755|0
1642009640000|2022-01-12 17:47:20|||||||||3
1642009650000|2022-01-12 17:47:30|13766.8|13754.8|13764.5|13752.5|13766.8|13754.8|13764.5|13752.5|8
1642009660000|2022-01-12 17:47:40|13766.8|13754.8|13764.5|13752.5|13767|13755|13764.5|13752.5|9
1642009670000|2022-01-12 17:47:50|13764.3|13752.3|13762.3|13750.3|13764.5|13752.5|13762.3|13750.3|13
1642009680000|2022-01-12 17:48:00|13763.6|13751.6|13760.8|13748.8|13763.6|13751.6|13759.8|13747.8|21
1642009690000|2022-01-12 17:48:10|13760.5|13748.5|13760.8|13748.8|13760.8|13748.8|13760.5|13748.5|5
1642009700000|2022-01-12 17:48:20|13761.8|13749.8|13762|13750|13764.3|13752.3|13761.8|13749.8|14
1642009710000|2022-01-12 17:48:30|||||||||1
1642009720000|2022-01-12 17:48:40|||||||||5
1642009730000|2022-01-12 17:48:50|13763|13751|13762|13750|13763|13751|13762|13750|4
1642009740000|2022-01-12 17:49:00|13762.1|13750.1|13759.6|13747.6|13763.7|13751.7|13759.6|13747.6|41
1642009750000|2022-01-12 17:49:10|||||||||3
1642009770000|2022-01-12 17:49:30|13759.3|13747.3|13759.8|13747.8|13759.8|13747.8|13759.3|13747.3|5
1642009780000|2022-01-12 17:49:40|||||||||2
1642009790000|2022-01-12 17:49:50|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|1
1642009800000|2022-01-12 17:50:00|||||||||1
1642009810000|2022-01-12 17:50:10|||||||||2
1642009820000|2022-01-12 17:50:20|||||||||2
1642009830000|2022-01-12 17:50:30|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|30
1642009840000|2022-01-12 17:50:40|13760.8|13748.8|13759.8|13747.8|13760.8|13748.8|13759.8|13747.8|7
1642009850000|2022-01-12 17:50:50|13760.8|13748.8|13762.1|13750.1|13762.1|13750.1|13760.8|13748.8|2
1642009860000|2022-01-12 17:51:00|13761.1|13749.1|13762.1|13750.1|13762.1|13750.1|13761.1|13749.1|3
1642009870000|2022-01-12 17:51:10|13762.4|13750.4|13761.1|13749.1|13762.4|13750.4|13759.9|13747.9|5
1642009880000|2022-01-12 17:51:20|13761.8|13749.8|13761.1|13749.1|13762.4|13750.4|13760.8|13748.8|2
1642009890000|2022-01-12 17:51:30|13762.4|13750.4|13759.6|13747.6|13762.4|13750.4|13759.6|13747.6|3
1642009900000|2022-01-12 17:51:40|13760.2|13748.2|13759.3|13747.3|13760.2|13748.2|13759.3|13747.3|38
1642009910000|2022-01-12 17:51:50|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|8
1642009920000|2022-01-12 17:52:00|||||||||2
1642009930000|2022-01-12 17:52:10|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|4
1642009940000|2022-01-12 17:52:20|||||||||23
1642009950000|2022-01-12 17:52:30|||||||||6
1642009960000|2022-01-12 17:52:40|||||||||9
1642009970000|2022-01-12 17:52:50|||||||||7
1642009980000|2022-01-12 17:53:00|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.5|13749.5|4
1642009990000|2022-01-12 17:53:10|||||||||6
1642010000000|2022-01-12 17:53:20|||||||||22
1642010010000|2022-01-12 17:53:30|||||||||4
1642010020000|2022-01-12 17:53:40|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|15
1642010030000|2022-01-12 17:53:50|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.3|13747.3|42
1642010040000|2022-01-12 17:54:00|13759.9|13747.9|13759.9|13747.9|13760.2|13748.2|13759.9|13747.9|28
1642010050000|2022-01-12 17:54:10|||||||||4
1642010060000|2022-01-12 17:54:20|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|10
1642010070000|2022-01-12 17:54:30|13760.2|13748.2|13761.1|13749.1|13762.1|13750.1|13760.2|13748.2|12
1642010080000|2022-01-12 17:54:40|||||||||1
1642010090000|2022-01-12 17:54:50|||||||||5
1642010100000|2022-01-12 17:55:00|13760.8|13748.8|13761.1|13749.1|13761.1|13749.1|13760.8|13748.8|2
1642010110000|2022-01-12 17:55:10|13762.1|13750.1|13766.8|13754.8|13766.8|13754.8|13762.1|13750.1|12
1642010120000|2022-01-12 17:55:20|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|0
1642010130000|2022-01-12 17:55:30|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|15
1642010140000|2022-01-12 17:55:40|13765.2|13753.2|13762.4|13750.4|13765.2|13753.2|13762.4|13750.4|5
1642010160000|2022-01-12 17:56:00|13763.3|13751.3|13764.9|13752.9|13764.9|13752.9|13763.3|13751.3|1
1642010170000|2022-01-12 17:56:10|13762.4|13750.4|13762.7|13750.7|13762.7|13750.7|13762.4|13750.4|24
1642010180000|2022-01-12 17:56:20|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13761.4|13749.4|3
1642010190000|2022-01-12 17:56:30|13761.4|13749.4|13762.7|13750.7|13764.6|13752.6|13761.4|13749.4|21
1642010200000|2022-01-12 17:56:40|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|0
1642010210000|2022-01-12 17:56:50|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|2
1642010220000|2022-01-12 17:57:00|||||||||1
1642010230000|2022-01-12 17:57:10|||||||||3
1642010240000|2022-01-12 17:57:20|13763|13751|13763|13751|13763|13751|13763|13751|0
1642010250000|2022-01-12 17:57:30|||||||||5
1642010260000|2022-01-12 17:57:40|13764.9|13752.9|13763|13751|13765.5|13753.5|13763|13751|7
1642010270000|2022-01-12 17:57:50|||||||||6
1642010280000|2022-01-12 17:58:00|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.4|13750.4|2
1642010290000|2022-01-12 17:58:10|||||||||4
1642010300000|2022-01-12 17:58:20|||||||||5
1642010310000|2022-01-12 17:58:30|13762.4|13750.4|13762.7|13750.7|13762.7|13750.7|13762.4|13750.4|29
1642010320000|2022-01-12 17:58:40|||||||||5
1642010330000|2022-01-12 17:58:50|13762.4|13750.4|13762.7|13750.7|13762.7|13750.7|13762.4|13750.4|1
1642010340000|2022-01-12 17:59:00|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|4
1642010350000|2022-01-12 17:59:10|||||||||1
1642010360000|2022-01-12 17:59:20|13759.9|13747.9|13762.4|13750.4|13762.4|13750.4|13759.9|13747.9|28
1642010370000|2022-01-12 17:59:30|||||||||17
1642010380000|2022-01-12 17:59:40|13760.2|13748.2|13759.9|13747.9|13760.2|13748.2|13759.9|13747.9|2
1642010390000|2022-01-12 17:59:50|13760.2|13748.2|13759.9|13747.9|13760.2|13748.2|13759.9|13747.9|2
1642010400000|2022-01-12 18:00:00|||||||||5
1642010410000|2022-01-12 18:00:10|||||||||3
1642010420000|2022-01-12 18:00:20|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13
1642010430000|2022-01-12 18:00:30|||||||||5
1642010440000|2022-01-12 18:00:40|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|8
1642010450000|2022-01-12 18:00:50|13762.4|13750.4|13761.7|13749.7|13763.9|13751.9|13761.4|13749.4|10
1642010460000|2022-01-12 18:01:00|13760.5|13748.5|13760.2|13748.2|13760.5|13748.5|13760.2|13748.2|4
1642010470000|2022-01-12 18:01:10|13759.9|13747.9|13760.2|13748.2|13760.2|13748.2|13759.9|13747.9|25
1642010480000|2022-01-12 18:01:20|13759.6|13747.6|13757.7|13745.7|13759.6|13747.6|13757.4|13745.4|9
1642010490000|2022-01-12 18:01:30|13757.4|13745.4|13756.4|13744.4|13757.4|13745.4|13754.9|13742.9|25
1642010500000|2022-01-12 18:01:40|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|13755.2|13743.2|2
1642010520000|2022-01-12 18:02:00|13756.4|13744.4|13757.7|13745.7|13757.7|13745.7|13755.5|13743.5|19
1642010530000|2022-01-12 18:02:10|13756.4|13744.4|13759.9|13747.9|13759.9|13747.9|13755.5|13743.5|29
1642010540000|2022-01-12 18:02:20|||||||||7
1642010550000|2022-01-12 18:02:30|||||||||1
1642010560000|2022-01-12 18:02:40|||||||||21
1642010570000|2022-01-12 18:02:50|13758.9|13746.9|13758|13746|13758.9|13746.9|13758|13746|4
1642010580000|2022-01-12 18:03:00|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|2
1642010590000|2022-01-12 18:03:10|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|2
1642010600000|2022-01-12 18:03:20|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|0
1642010610000|2022-01-12 18:03:30|||||||||7
1642010620000|2022-01-12 18:03:40|13757.4|13745.4|13757.7|13745.7|13757.7|13745.7|13757.4|13745.4|4
1642010630000|2022-01-12 18:03:50|||||||||2
1642010650000|2022-01-12 18:04:10|13757.4|13745.4|13755.5|13743.5|13757.4|13745.4|13755.5|13743.5|3
1642010660000|2022-01-12 18:04:20|||||||||1
1642010670000|2022-01-12 18:04:30|||||||||4
1642010680000|2022-01-12 18:04:40|||||||||1
1642010690000|2022-01-12 18:04:50|13754.9|13742.9|13755.5|13743.5|13755.5|13743.5|13754.9|13742.9|3
1642010700000|2022-01-12 18:05:00|||||||||22
1642010710000|2022-01-12 18:05:10|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|13756.2|13744.2|4
1642010720000|2022-01-12 18:05:20|13755.9|13743.9|13756.8|13744.8|13756.8|13744.8|13755.9|13743.9|8
1642010740000|2022-01-12 18:05:40|||||||||1
1642010750000|2022-01-12 18:05:50|||||||||3
1642010760000|2022-01-12 18:06:00|||||||||2
1642010770000|2022-01-12 18:06:10|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|3
1642010780000|2022-01-12 18:06:20|13756.3|13744.3|13746.3|13734.3|13756.3|13744.3|13743.8|13731.8|36
1642010790000|2022-01-12 18:06:30|||||||||1
1642010800000|2022-01-12 18:06:40|13745.3|13733.3|13746.3|13734.3|13746.3|13734.3|13743.8|13731.8|13
1642010810000|2022-01-12 18:06:50|||||||||8
1642010820000|2022-01-12 18:07:00|13746|13734|13746|13734|13746|13734|13746|13734|2
1642010830000|2022-01-12 18:07:10|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|0
1642010840000|2022-01-12 18:07:20|13745.7|13733.7|13743.2|13731.2|13745.7|13733.7|13743.2|13731.2|6
1642010850000|2022-01-12 18:07:30|13741.3|13729.3|13742.2|13730.2|13742.2|13730.2|13741.3|13729.3|12
1642010860000|2022-01-12 18:07:40|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|9
1642010870000|2022-01-12 18:07:50|13739.3|13727.3|13740|13728|13741.3|13729.3|13738.8|13726.8|10
1642010880000|2022-01-12 18:08:00|13739.1|13727.1|13740.7|13728.7|13740.7|13728.7|13738.2|13726.2|24
1642010890000|2022-01-12 18:08:10|13741.3|13729.3|13743.8|13731.8|13743.8|13731.8|13741.3|13729.3|16
1642010900000|2022-01-12 18:08:20|13742.2|13730.2|13741.3|13729.3|13742.2|13730.2|13741.3|13729.3|2
1642010910000|2022-01-12 18:08:30|13741|13729|13741|13729|13741|13729|13741|13729|3
1642010920000|2022-01-12 18:08:40|13741.3|13729.3|13743.8|13731.8|13743.8|13731.8|13741.3|13729.3|3
1642010930000|2022-01-12 18:08:50|||||||||4
1642010940000|2022-01-12 18:09:00|||||||||3
1642010950000|2022-01-12 18:09:10|13748.2|13736.2|13750.7|13738.7|13750.7|13738.7|13748.2|13736.2|41
1642010960000|2022-01-12 18:09:20|13753.2|13741.2|13751|13739|13755.4|13743.4|13751|13739|51
1642010970000|2022-01-12 18:09:30|||||||||1
1642010980000|2022-01-12 18:09:40|||||||||14
1642010990000|2022-01-12 18:09:50|13750.7|13738.7|13750.3|13738.3|13750.7|13738.7|13749.1|13737.1|47
1642011000000|2022-01-12 18:10:00|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|0
1642011010000|2022-01-12 18:10:10|13745|13733|13745|13733|13745|13733|13745|13733|13
1642011020000|2022-01-12 18:10:20|||||||||1
1642011030000|2022-01-12 18:10:30|||||||||1
1642011040000|2022-01-12 18:10:40|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|3
1642011050000|2022-01-12 18:10:50|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|7
1642011060000|2022-01-12 18:11:00|13746.9|13734.9|13747.8|13735.8|13747.8|13735.8|13746.9|13734.9|7
1642011070000|2022-01-12 18:11:10|13748.4|13736.4|13749.4|13737.4|13749.4|13737.4|13748.4|13736.4|1
1642011080000|2022-01-12 18:11:20|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|4
1642011100000|2022-01-12 18:11:40|||||||||5
1642011110000|2022-01-12 18:11:50|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|1
1642011120000|2022-01-12 18:12:00|13746.6|13734.6|13746.3|13734.3|13746.6|13734.6|13745.3|13733.3|9
1642011130000|2022-01-12 18:12:10|13746.6|13734.6|13745.8|13733.8|13746.6|13734.6|13745.5|13733.5|22
1642011140000|2022-01-12 18:12:20|||||||||2
1642011150000|2022-01-12 18:12:30|||||||||3
1642011160000|2022-01-12 18:12:40|||||||||14
1642011170000|2022-01-12 18:12:50|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|1
1642011180000|2022-01-12 18:13:00|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|20
1642011190000|2022-01-12 18:13:10|||||||||1
1642011200000|2022-01-12 18:13:20|||||||||3
1642011210000|2022-01-12 18:13:30|||||||||1
1642011220000|2022-01-12 18:13:40|||||||||3
1642011230000|2022-01-12 18:13:50|13746.8|13734.8|13748.3|13736.3|13748.6|13736.6|13746.8|13734.8|13
1642011240000|2022-01-12 18:14:00|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|4
1642011250000|2022-01-12 18:14:10|13749.6|13737.6|13748.3|13736.3|13749.6|13737.6|13748.3|13736.3|6
1642011260000|2022-01-12 18:14:20|13747.4|13735.4|13748.3|13736.3|13748.3|13736.3|13747.4|13735.4|5
1642011270000|2022-01-12 18:14:30|13747.1|13735.1|13748|13736|13748|13736|13745.8|13733.8|6
1642011280000|2022-01-12 18:14:40|13748.3|13736.3|13748.3|13736.3|13748.3|13736.3|13748.3|13736.3|1
1642011290000|2022-01-12 18:14:50|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|7
1642011300000|2022-01-12 18:15:00|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|1
1642011310000|2022-01-12 18:15:10|13752.5|13740.5|13754|13742|13755.3|13743.3|13752.5|13740.5|1
1642011320000|2022-01-12 18:15:20|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|3
1642011330000|2022-01-12 18:15:30|||||||||5
1642011340000|2022-01-12 18:15:40|13753.7|13741.7|13751.5|13739.5|13753.7|13741.7|13751.5|13739.5|6
1642011350000|2022-01-12 18:15:50|13752.5|13740.5|13752.8|13740.8|13752.8|13740.8|13751.8|13739.8|8
1642011360000|2022-01-12 18:16:00|13752.5|13740.5|13750.3|13738.3|13752.5|13740.5|13750.3|13738.3|2
1642011370000|2022-01-12 18:16:10|13750|13738|13750|13738|13750|13738|13750|13738|1
1642011380000|2022-01-12 18:16:20|||||||||3
1642011390000|2022-01-12 18:16:30|13747.8|13735.8|13746.5|13734.5|13747.8|13735.8|13746.5|13734.5|6
1642011420000|2022-01-12 18:17:00|13745.6|13733.6|13745.6|13733.6|13745.6|13733.6|13745.6|13733.6|3
1642011430000|2022-01-12 18:17:10|13750.3|13738.3|13750|13738|13750.3|13738.3|13749|13737|7
1642011440000|2022-01-12 18:17:20|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|2
1642011450000|2022-01-12 18:17:30|||||||||3
1642011460000|2022-01-12 18:17:40|13749|13737|13749|13737|13749|13737|13749|13737|5
1642011480000|2022-01-12 18:18:00|13747.8|13735.8|13748.1|13736.1|13748.1|13736.1|13746.5|13734.5|0
1642011490000|2022-01-12 18:18:10|13749|13737|13749|13737|13749|13737|13749|13737|2
1642011500000|2022-01-12 18:18:20|13750|13738|13749.3|13737.3|13750|13738|13749|13737|3
1642011510000|2022-01-12 18:18:30|13749|13737|13747.5|13735.5|13749|13737|13747.5|13735.5|3
1642011520000|2022-01-12 18:18:40|13746.5|13734.5|13746.5|13734.5|13747.5|13735.5|13746.5|13734.5|3
1642011530000|2022-01-12 18:18:50|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|13746.5|13734.5|1
1642011540000|2022-01-12 18:19:00|13746.5|13734.5|13747.5|13735.5|13747.5|13735.5|13746.5|13734.5|1
1642011550000|2022-01-12 18:19:10|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|2
1642011560000|2022-01-12 18:19:20|||||||||2
1642011570000|2022-01-12 18:19:30|||||||||7
1642011580000|2022-01-12 18:19:40|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|8
1642011590000|2022-01-12 18:19:50|||||||||2
1642011600000|2022-01-12 18:20:00|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|3
1642011610000|2022-01-12 18:20:10|||||||||2
1642011620000|2022-01-12 18:20:20|||||||||5
1642011630000|2022-01-12 18:20:30|||||||||1
1642011640000|2022-01-12 18:20:40|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|7
1642011650000|2022-01-12 18:20:50|13749.4|13737.4|13748.4|13736.4|13749.4|13737.4|13747.5|13735.5|15
1642011660000|2022-01-12 18:21:00|13750|13738|13750.9|13738.9|13751.9|13739.9|13749.7|13737.7|22
1642011670000|2022-01-12 18:21:10|13751|13739|13751|13739|13751|13739|13751|13739|16
1642011680000|2022-01-12 18:21:20|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|4
1642011690000|2022-01-12 18:21:30|||||||||2
1642011700000|2022-01-12 18:21:40|13753.2|13741.2|13751.9|13739.9|13754.1|13742.1|13751.9|13739.9|4
1642011710000|2022-01-12 18:21:50|13752.9|13740.9|13751.9|13739.9|13752.9|13740.9|13751.9|13739.9|0
1642011720000|2022-01-12 18:22:00|13750.7|13738.7|13749.4|13737.4|13750.7|13738.7|13749.4|13737.4|3
1642011730000|2022-01-12 18:22:10|||||||||1
1642011740000|2022-01-12 18:22:20|||||||||2
1642011760000|2022-01-12 18:22:40|13748.5|13736.5|13747.5|13735.5|13748.5|13736.5|13747.5|13735.5|4
1642011770000|2022-01-12 18:22:50|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|1
1642011780000|2022-01-12 18:23:00|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|1
1642011790000|2022-01-12 18:23:10|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|6
1642011800000|2022-01-12 18:23:20|||||||||2
1642011810000|2022-01-12 18:23:30|13748.8|13736.8|13752.5|13740.5|13752.5|13740.5|13748.5|13736.5|7
1642011820000|2022-01-12 18:23:40|13752.2|13740.2|13753.2|13741.2|13754.1|13742.1|13751.9|13739.9|13
1642011830000|2022-01-12 18:23:50|13754.1|13742.1|13754.4|13742.4|13754.4|13742.4|13754.1|13742.1|3
1642011840000|2022-01-12 18:24:00|13754.1|13742.1|13756.6|13744.6|13756.9|13744.9|13754.1|13742.1|20
1642011850000|2022-01-12 18:24:10|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|11
1642011860000|2022-01-12 18:24:20|13756.6|13744.6|13756.6|13744.6|13756.9|13744.9|13756.6|13744.6|1
1642011870000|2022-01-12 18:24:30|||||||||2
1642011880000|2022-01-12 18:24:40|13756.3|13744.3|13756.6|13744.6|13756.6|13744.6|13756.3|13744.3|13
1642011890000|2022-01-12 18:24:50|13756.3|13744.3|13757.9|13745.9|13757.9|13745.9|13756.3|13744.3|6
1642011900000|2022-01-12 18:25:00|13756.9|13744.9|13756.6|13744.6|13756.9|13744.9|13756.6|13744.6|1
1642011910000|2022-01-12 18:25:10|||||||||4
1642011920000|2022-01-12 18:25:20|13756.9|13744.9|13757.9|13745.9|13757.9|13745.9|13756.6|13744.6|10
1642011930000|2022-01-12 18:25:30|13756.9|13744.9|13761.6|13749.6|13761.9|13749.9|13756.6|13744.6|23
1642011940000|2022-01-12 18:25:40|13761.9|13749.9|13760.7|13748.7|13761.9|13749.9|13760.7|13748.7|2
1642011950000|2022-01-12 18:25:50|13759.4|13747.4|13756.3|13744.3|13759.4|13747.4|13755.3|13743.3|20
1642011960000|2022-01-12 18:26:00|13757.2|13745.2|13754.4|13742.4|13757.2|13745.2|13754.4|13742.4|0
1642011970000|2022-01-12 18:26:10|13755|13743|13754.7|13742.7|13755|13743|13754.7|13742.7|0
1642011980000|2022-01-12 18:26:20|||||||||3
1642012000000|2022-01-12 18:26:40|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|7
1642012010000|2022-01-12 18:26:50|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|0
1642012020000|2022-01-12 18:27:00|13755|13743|13755|13743|13755|13743|13755|13743|3
1642012030000|2022-01-12 18:27:10|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|4
1642012040000|2022-01-12 18:27:20|13754.4|13742.4|13749.7|13737.7|13754.4|13742.4|13749.7|13737.7|4
1642012050000|2022-01-12 18:27:30|13750|13738|13749.7|13737.7|13750|13738|13749.7|13737.7|5
1642012060000|2022-01-12 18:27:40|13748.8|13736.8|13749.7|13737.7|13749.7|13737.7|13748.8|13736.8|3
1642012070000|2022-01-12 18:27:50|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|6
1642012080000|2022-01-12 18:28:00|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|0
1642012090000|2022-01-12 18:28:10|13750|13738|13750|13738|13750|13738|13750|13738|2
1642012110000|2022-01-12 18:28:30|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|1
1642012120000|2022-01-12 18:28:40|13750|13738|13749.7|13737.7|13750|13738|13749.7|13737.7|5
1642012130000|2022-01-12 18:28:50|||||||||5
1642012140000|2022-01-12 18:29:00|||||||||1
1642012150000|2022-01-12 18:29:10|13750|13738|13750|13738|13750|13738|13750|13738|1
1642012160000|2022-01-12 18:29:20|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|10
1642012170000|2022-01-12 18:29:30|13751.3|13739.3|13752.5|13740.5|13752.5|13740.5|13751.3|13739.3|6
1642012180000|2022-01-12 18:29:40|13755|13743|13752.5|13740.5|13755|13743|13752.5|13740.5|10
1642012190000|2022-01-12 18:29:50|13752.8|13740.8|13752.5|13740.5|13755|13743|13752.5|13740.5|12
1642012200000|2022-01-12 18:30:00|13751|13739|13747.5|13735.5|13751|13739|13747.5|13735.5|23
1642012220000|2022-01-12 18:30:20|13747.2|13735.2|13751.6|13739.6|13753.1|13741.1|13747.2|13735.2|10
1642012230000|2022-01-12 18:30:30|13752.5|13740.5|13751.6|13739.6|13752.8|13740.8|13751.6|13739.6|0
1642012240000|2022-01-12 18:30:40|13752.5|13740.5|13752.5|13740.5|13753.1|13741.1|13751.6|13739.6|19
1642012250000|2022-01-12 18:30:50|||||||||4
1642012260000|2022-01-12 18:31:00|13750.3|13738.3|13747.8|13735.8|13750.3|13738.3|13747.5|13735.5|16
1642012270000|2022-01-12 18:31:10|13747.5|13735.5|13752.5|13740.5|13752.5|13740.5|13747.5|13735.5|22
1642012280000|2022-01-12 18:31:20|13753.1|13741.1|13752.5|13740.5|13753.1|13741.1|13752.5|13740.5|2
1642012290000|2022-01-12 18:31:30|||||||||1
1642012300000|2022-01-12 18:31:40|13752.2|13740.2|13752.5|13740.5|13752.5|13740.5|13752.2|13740.2|2
1642012310000|2022-01-12 18:31:50|13756|13744|13754.8|13742.8|13756|13744|13753.5|13741.5|5
1642012320000|2022-01-12 18:32:00|13754.5|13742.5|13751|13739|13754.5|13742.5|13751|13739|4
1642012330000|2022-01-12 18:32:10|13750|13738|13747.5|13735.5|13750|13738|13747.5|13735.5|1
1642012350000|2022-01-12 18:32:30|13750|13738|13750|13738|13750|13738|13750|13738|5
1642012360000|2022-01-12 18:32:40|13751|13739|13751|13739|13751|13739|13751|13739|4
1642012370000|2022-01-12 18:32:50|13752|13740|13754.2|13742.2|13754.5|13742.5|13752|13740|4
1642012380000|2022-01-12 18:33:00|13754.5|13742.5|13749.5|13737.5|13754.5|13742.5|13749.5|13737.5|30
1642012390000|2022-01-12 18:33:10|13748.5|13736.5|13747.5|13735.5|13750|13738|13747.5|13735.5|10
1642012400000|2022-01-12 18:33:20|13749.8|13737.8|13750|13738|13750|13738|13749.8|13737.8|4
1642012410000|2022-01-12 18:33:30|13749.8|13737.8|13750.1|13738.1|13750.1|13738.1|13749.8|13737.8|2
1642012420000|2022-01-12 18:33:40|13752|13740|13752|13740|13752|13740|13752|13740|1
1642012430000|2022-01-12 18:33:50|13752.3|13740.3|13750.1|13738.1|13752.6|13740.6|13750.1|13738.1|3
1642012440000|2022-01-12 18:34:00|13748.5|13736.5|13746.3|13734.3|13748.5|13736.5|13746|13734|1
1642012450000|2022-01-12 18:34:10|13745.3|13733.3|13747.3|13735.3|13747.3|13735.3|13745.3|13733.3|7
1642012460000|2022-01-12 18:34:20|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|2
1642012470000|2022-01-12 18:34:30|||||||||2
1642012480000|2022-01-12 18:34:40|||||||||1
1642012490000|2022-01-12 18:34:50|13746.3|13734.3|13747.3|13735.3|13747.3|13735.3|13745.3|13733.3|16
1642012500000|2022-01-12 18:35:00|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|6
1642012510000|2022-01-12 18:35:10|13747|13735|13747|13735|13747|13735|13747|13735|4
1642012520000|2022-01-12 18:35:20|13746.7|13734.7|13747|13735|13747|13735|13745.7|13733.7|1
1642012530000|2022-01-12 18:35:30|13749.5|13737.5|13752|13740|13752|13740|13749.5|13737.5|21
1642012540000|2022-01-12 18:35:40|13750.7|13738.7|13750.4|13738.4|13750.7|13738.7|13750.4|13738.4|4
1642012550000|2022-01-12 18:35:50|||||||||2
1642012560000|2022-01-12 18:36:00|||||||||3
1642012570000|2022-01-12 18:36:10|13750.1|13738.1|13749.2|13737.2|13750.1|13738.1|13748.9|13736.9|0
1642012580000|2022-01-12 18:36:20|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|1
1642012590000|2022-01-12 18:36:30|13749.2|13737.2|13748.9|13736.9|13749.2|13737.2|13748.9|13736.9|5
1642012600000|2022-01-12 18:36:40|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|2
1642012610000|2022-01-12 18:36:50|||||||||2
1642012620000|2022-01-12 18:37:00|13749.2|13737.2|13747|13735|13749.2|13737.2|13747|13735|22
1642012630000|2022-01-12 18:37:10|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13745.4|13733.4|10
1642012640000|2022-01-12 18:37:20|13747|13735|13753.9|13741.9|13753.9|13741.9|13747|13735|48
1642012650000|2022-01-12 18:37:30|13754.2|13742.2|13754.5|13742.5|13756.4|13744.4|13754.2|13742.2|3
1642012660000|2022-01-12 18:37:40|13754.2|13742.2|13754.5|13742.5|13754.5|13742.5|13754.2|13742.2|1
1642012670000|2022-01-12 18:37:50|||||||||1
1642012680000|2022-01-12 18:38:00|13754.2|13742.2|13753.9|13741.9|13754.2|13742.2|13753.9|13741.9|1
1642012690000|2022-01-12 18:38:10|13752|13740|13752|13740|13752|13740|13752|13740|4
1642012700000|2022-01-12 18:38:20|13750.4|13738.4|13749.5|13737.5|13750.4|13738.4|13748.9|13736.9|3
1642012710000|2022-01-12 18:38:30|13751.7|13739.7|13750.4|13738.4|13751.7|13739.7|13750.4|13738.4|13
1642012720000|2022-01-12 18:38:40|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|10
1642012730000|2022-01-12 18:38:50|13752.4|13740.4|13749.5|13737.5|13752.7|13740.7|13749.5|13737.5|77
1642012740000|2022-01-12 18:39:00|13749.8|13737.8|13749.5|13737.5|13749.8|13737.8|13749.5|13737.5|0
1642012750000|2022-01-12 18:39:10|13749.8|13737.8|13749.5|13737.5|13749.8|13737.8|13749.5|13737.5|2
1642012770000|2022-01-12 18:39:30|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|20
1642012780000|2022-01-12 18:39:40|13750.1|13738.1|13747.6|13735.6|13750.1|13738.1|13747.6|13735.6|4
1642012790000|2022-01-12 18:39:50|||||||||2
1642012800000|2022-01-12 18:40:00|||||||||2
1642012810000|2022-01-12 18:40:10|||||||||4
1642012820000|2022-01-12 18:40:20|||||||||7
1642012830000|2022-01-12 18:40:30|13746.6|13734.6|13747.9|13735.9|13748.2|13736.2|13745.7|13733.7|33
1642012840000|2022-01-12 18:40:40|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|13746.9|13734.9|5
1642012850000|2022-01-12 18:40:50|13749.1|13737.1|13750.4|13738.4|13750.7|13738.7|13749.1|13737.1|30
1642012860000|2022-01-12 18:41:00|13749.1|13737.1|13751.3|13739.3|13751.3|13739.3|13748.2|13736.2|38
1642012870000|2022-01-12 18:41:10|13753.2|13741.2|13753.8|13741.8|13753.8|13741.8|13753.2|13741.2|3
1642012880000|2022-01-12 18:41:20|||||||||2
1642012890000|2022-01-12 18:41:30|||||||||2
1642012910000|2022-01-12 18:41:50|||||||||1
1642012920000|2022-01-12 18:42:00|13756.3|13744.3|13757.2|13745.2|13757.2|13745.2|13756.3|13744.3|33
1642012930000|2022-01-12 18:42:10|13758.2|13746.2|13759.7|13747.7|13760.7|13748.7|13758.2|13746.2|3
1642012940000|2022-01-12 18:42:20|13756|13744|13756.9|13744.9|13756.9|13744.9|13756|13744|14
1642012950000|2022-01-12 18:42:30|13757.2|13745.2|13757.2|13745.2|13758.2|13746.2|13757.2|13745.2|5
1642012960000|2022-01-12 18:42:40|13756.3|13744.3|13760.7|13748.7|13760.7|13748.7|13756.3|13744.3|9
1642012970000|2022-01-12 18:42:50|||||||||3
1642012980000|2022-01-12 18:43:00|13761|13749|13761.3|13749.3|13761.3|13749.3|13761|13749|6
1642012990000|2022-01-12 18:43:10|13763.5|13751.5|13763.5|13751.5|13763.8|13751.8|13763.2|13751.2|10
1642013000000|2022-01-12 18:43:20|13763.8|13751.8|13766.3|13754.3|13767.2|13755.2|13763.5|13751.5|9
1642013010000|2022-01-12 18:43:30|13766|13754|13763.2|13751.2|13766|13754|13763.2|13751.2|9
1642013020000|2022-01-12 18:43:40|13761|13749|13758.8|13746.8|13761|13749|13756.3|13744.3|11
1642013030000|2022-01-12 18:43:50|||||||||6
1642013040000|2022-01-12 18:44:00|13756.3|13744.3|13756.3|13744.3|13757.2|13745.2|13756.3|13744.3|1
1642013050000|2022-01-12 18:44:10|||||||||1
1642013060000|2022-01-12 18:44:20|||||||||4
1642013070000|2022-01-12 18:44:30|13758.8|13746.8|13756.3|13744.3|13758.8|13746.8|13756.3|13744.3|27
1642013080000|2022-01-12 18:44:40|13757.5|13745.5|13758.8|13746.8|13758.8|13746.8|13757.5|13745.5|2
1642013090000|2022-01-12 18:44:50|13756.3|13744.3|13756|13744|13756.3|13744.3|13756|13744|5
1642013100000|2022-01-12 18:45:00|13753.8|13741.8|13757.2|13745.2|13757.2|13745.2|13753.8|13741.8|10
1642013110000|2022-01-12 18:45:10|13758.2|13746.2|13756.6|13744.6|13758.2|13746.2|13755.7|13743.7|16
1642013120000|2022-01-12 18:45:20|13755.7|13743.7|13755.4|13743.4|13758.2|13746.2|13755.1|13743.1|7
1642013130000|2022-01-12 18:45:30|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13752.9|13740.9|3
1642013140000|2022-01-12 18:45:40|13755.4|13743.4|13757.9|13745.9|13757.9|13745.9|13755.4|13743.4|24
1642013150000|2022-01-12 18:45:50|13758.2|13746.2|13756.6|13744.6|13758.2|13746.2|13756.6|13744.6|2
1642013160000|2022-01-12 18:46:00|13756.7|13744.7|13755.7|13743.7|13756.7|13744.7|13755.7|13743.7|8
1642013170000|2022-01-12 18:46:10|13755.4|13743.4|13757.9|13745.9|13757.9|13745.9|13755.4|13743.4|24
1642013180000|2022-01-12 18:46:20|13757.6|13745.6|13758.2|13746.2|13758.2|13746.2|13757.6|13745.6|1
1642013190000|2022-01-12 18:46:30|13760.1|13748.1|13760.7|13748.7|13761.4|13749.4|13760.1|13748.1|13
1642013200000|2022-01-12 18:46:40|13759.2|13747.2|13758.2|13746.2|13759.2|13747.2|13758.2|13746.2|3
1642013210000|2022-01-12 18:46:50|||||||||5
1642013230000|2022-01-12 18:47:10|13760.7|13748.7|13764.2|13752.2|13764.2|13752.2|13760.7|13748.7|12
1642013240000|2022-01-12 18:47:20|13764.4|13752.4|13761.9|13749.9|13765.4|13753.4|13761.9|13749.9|2
1642013250000|2022-01-12 18:47:30|13760.7|13748.7|13761.4|13749.4|13762.6|13750.6|13760.1|13748.1|21
1642013260000|2022-01-12 18:47:40|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|2
1642013270000|2022-01-12 18:47:50|13762.6|13750.6|13763.9|13751.9|13765.1|13753.1|13762.6|13750.6|2
1642013280000|2022-01-12 18:48:00|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|0
1642013290000|2022-01-12 18:48:10|||||||||2
1642013300000|2022-01-12 18:48:20|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|14
1642013310000|2022-01-12 18:48:30|13760.1|13748.1|13761.4|13749.4|13762.6|13750.6|13760.1|13748.1|24
1642013320000|2022-01-12 18:48:40|13762.3|13750.3|13762.6|13750.6|13762.6|13750.6|13762.3|13750.3|9
1642013330000|2022-01-12 18:48:50|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|54
1642013340000|2022-01-12 18:49:00|||||||||28
1642013350000|2022-01-12 18:49:10|13761|13749|13763.2|13751.2|13763.2|13751.2|13761|13749|10
1642013370000|2022-01-12 18:49:30|||||||||2
1642013380000|2022-01-12 18:49:40|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.4|13748.4|9
1642013390000|2022-01-12 18:49:50|13763.2|13751.2|13760.7|13748.7|13763.2|13751.2|13760.7|13748.7|19
1642013400000|2022-01-12 18:50:00|13760.3|13748.3|13755.7|13743.7|13761.3|13749.3|13755.7|13743.7|20
1642013410000|2022-01-12 18:50:10|13753.8|13741.8|13751.3|13739.3|13753.8|13741.8|13751.3|13739.3|13
1642013420000|2022-01-12 18:50:20|13751.6|13739.6|13753.8|13741.8|13753.8|13741.8|13751.6|13739.6|7
1642013430000|2022-01-12 18:50:30|13751.3|13739.3|13751.3|13739.3|13751.3|13739.3|13751.3|13739.3|5
1642013440000|2022-01-12 18:50:40|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|7
1642013450000|2022-01-12 18:50:50|13747.8|13735.8|13747.8|13735.8|13748.8|13736.8|13747.8|13735.8|62
1642013460000|2022-01-12 18:51:00|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13747.8|13735.8|7
1642013470000|2022-01-12 18:51:10|||||||||3
1642013480000|2022-01-12 18:51:20|||||||||7
1642013490000|2022-01-12 18:51:30|||||||||14
1642013500000|2022-01-12 18:51:40|||||||||2
1642013510000|2022-01-12 18:51:50|13751.3|13739.3|13751.3|13739.3|13751.3|13739.3|13751.3|13739.3|9
1642013520000|2022-01-12 18:52:00|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|16
1642013530000|2022-01-12 18:52:10|13746.9|13734.9|13748.8|13736.8|13748.8|13736.8|13746.9|13734.9|19
1642013540000|2022-01-12 18:52:20|||||||||8
1642013550000|2022-01-12 18:52:30|||||||||5
1642013560000|2022-01-12 18:52:40|||||||||3
1642013570000|2022-01-12 18:52:50|||||||||4
1642013580000|2022-01-12 18:53:00|13746.9|13734.9|13748.8|13736.8|13748.8|13736.8|13746.9|13734.9|19
1642013590000|2022-01-12 18:53:10|||||||||3
1642013600000|2022-01-12 18:53:20|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|13747.9|13735.9|20
1642013610000|2022-01-12 18:53:30|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|23
1642013620000|2022-01-12 18:53:40|||||||||5
1642013630000|2022-01-12 18:53:50|||||||||5
1642013640000|2022-01-12 18:54:00|13748.2|13736.2|13747.9|13735.9|13748.2|13736.2|13747.9|13735.9|13
1642013650000|2022-01-12 18:54:10|13748.2|13736.2|13751.4|13739.4|13752.6|13740.6|13748.2|13736.2|36
1642013660000|2022-01-12 18:54:20|13751.7|13739.7|13749.9|13737.9|13752.6|13740.6|13748.9|13736.9|14
1642013670000|2022-01-12 18:54:30|13748.9|13736.9|13748.9|13736.9|13750.1|13738.1|13748.9|13736.9|4
1642013680000|2022-01-12 18:54:40|13749.9|13737.9|13750.1|13738.1|13750.1|13738.1|13748.6|13736.6|22
1642013690000|2022-01-12 18:54:50|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|13751.1|13739.1|37
1642013700000|2022-01-12 18:55:00|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|35
1642013710000|2022-01-12 18:55:10|13749|13737|13749|13737|13751.2|13739.2|13749|13737|13
1642013720000|2022-01-12 18:55:20|13750.9|13738.9|13749.9|13737.9|13750.9|13738.9|13749.9|13737.9|35
1642013730000|2022-01-12 18:55:30|13750.9|13738.9|13748.4|13736.4|13750.9|13738.9|13748.4|13736.4|10
1642013740000|2022-01-12 18:55:40|13750.6|13738.6|13749.4|13737.4|13750.6|13738.6|13749.4|13737.4|10
1642013750000|2022-01-12 18:55:50|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|12
1642013760000|2022-01-12 18:56:00|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|10
1642013770000|2022-01-12 18:56:10|13749.9|13737.9|13750.9|13738.9|13750.9|13738.9|13749.9|13737.9|13
1642013780000|2022-01-12 18:56:20|13749.9|13737.9|13753.4|13741.4|13753.4|13741.4|13749.9|13737.9|38
1642013790000|2022-01-12 18:56:30|13751.9|13739.9|13752.8|13740.8|13752.8|13740.8|13750.9|13738.9|39
1642013800000|2022-01-12 18:56:40|13755.3|13743.3|13752.8|13740.8|13755.3|13743.3|13752.8|13740.8|10
1642013810000|2022-01-12 18:56:50|13753.8|13741.8|13752.8|13740.8|13755.3|13743.3|13752.8|13740.8|17
1642013820000|2022-01-12 18:57:00|13752.5|13740.5|13750.3|13738.3|13752.8|13740.8|13750.3|13738.3|5
1642013830000|2022-01-12 18:57:10|||||||||7
1642013840000|2022-01-12 18:57:20|13750|13738|13748.8|13736.8|13750|13738|13748.8|13736.8|12
1642013850000|2022-01-12 18:57:30|13749.7|13737.7|13749.7|13737.7|13750.3|13738.3|13747.8|13735.8|18
1642013860000|2022-01-12 18:57:40|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|13751.9|13739.9|9
1642013870000|2022-01-12 18:57:50|13749.7|13737.7|13749.7|13737.7|13752.2|13740.2|13749.7|13737.7|30
1642013880000|2022-01-12 18:58:00|13751.7|13739.7|13750.7|13738.7|13751.7|13739.7|13749.7|13737.7|27
1642013890000|2022-01-12 18:58:10|13751.7|13739.7|13749.7|13737.7|13752.2|13740.2|13749.7|13737.7|19
1642013900000|2022-01-12 18:58:20|13747.2|13735.2|13747.2|13735.2|13747.2|13735.2|13747|13735|31
1642013910000|2022-01-12 18:58:30|13747|13735|13750.7|13738.7|13754.2|13742.2|13747|13735|21
1642013920000|2022-01-12 18:58:40|13749.7|13737.7|13751.7|13739.7|13751.7|13739.7|13749.7|13737.7|29
1642013930000|2022-01-12 18:58:50|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|23
1642013940000|2022-01-12 18:59:00|13750.7|13738.7|13756.1|13744.1|13756.1|13744.1|13750.7|13738.7|76
1642013950000|2022-01-12 18:59:10|13757|13745|13765.5|13753.5|13765.5|13753.5|13756.1|13744.1|74
1642013960000|2022-01-12 18:59:20|13763|13751|13754.5|13742.5|13763|13751|13754.5|13742.5|80
1642013970000|2022-01-12 18:59:30|13752|13740|13755.8|13743.8|13756.9|13744.9|13745.3|13733.3|308
1642013980000|2022-01-12 18:59:40|13756.7|13744.7|13755.2|13743.2|13758.3|13746.3|13752.7|13740.7|248
1642013990000|2022-01-12 18:59:50|13756.7|13744.7|13758.3|13746.3|13758.3|13746.3|13755.2|13743.2|284
1642014000000|2022-01-12 19:00:00|13759.2|13747.2|13758.3|13746.3|13762|13750|13758.3|13746.3|200
1642014010000|2022-01-12 19:00:10|13758|13746|13757.3|13745.3|13758.3|13746.3|13757|13745|93
1642014020000|2022-01-12 19:00:20|13758.3|13746.3|13762.3|13750.3|13762.3|13750.3|13758.3|13746.3|24
1642014030000|2022-01-12 19:00:30|13761.3|13749.3|13759.8|13747.8|13761.3|13749.3|13759.8|13747.8|3
1642014040000|2022-01-12 19:00:40|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|13758.8|13746.8|53
1642014050000|2022-01-12 19:00:50|13758|13746|13761.4|13749.4|13761.4|13749.4|13757.7|13745.7|10
1642014060000|2022-01-12 19:01:00|13763.6|13751.6|13763.3|13751.3|13764.2|13752.2|13762.7|13750.7|31
1642014070000|2022-01-12 19:01:10|13763.6|13751.6|13762.7|13750.7|13766.1|13754.1|13762.7|13750.7|31
1642014080000|2022-01-12 19:01:20|13762.4|13750.4|13761.1|13749.1|13762.4|13750.4|13761.1|13749.1|11
1642014090000|2022-01-12 19:01:30|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|38
1642014100000|2022-01-12 19:01:40|13761.1|13749.1|13762.7|13750.7|13762.7|13750.7|13761.1|13749.1|6
1642014110000|2022-01-12 19:01:50|13761.4|13749.4|13763.3|13751.3|13763.6|13751.6|13761.4|13749.4|41
1642014120000|2022-01-12 19:02:00|13764.6|13752.6|13764.3|13752.3|13765.6|13753.6|13764.3|13752.3|35
1642014130000|2022-01-12 19:02:10|13764|13752|13765.6|13753.6|13765.6|13753.6|13763.1|13751.1|28
1642014140000|2022-01-12 19:02:20|13764.3|13752.3|13765.3|13753.3|13765.6|13753.6|13764.3|13752.3|19
1642014150000|2022-01-12 19:02:30|13764.3|13752.3|13765.6|13753.6|13766.5|13754.5|13764.3|13752.3|2
1642014160000|2022-01-12 19:02:40|13764|13752|13765.3|13753.3|13765.3|13753.3|13763.1|13751.1|13
1642014170000|2022-01-12 19:02:50|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|13764.6|13752.6|46
1642014180000|2022-01-12 19:03:00|13765.3|13753.3|13764.6|13752.6|13765.6|13753.6|13764.6|13752.6|4
1642014190000|2022-01-12 19:03:10|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|13764.3|13752.3|10
1642014200000|2022-01-12 19:03:20|13765.3|13753.3|13764.3|13752.3|13765.3|13753.3|13764.3|13752.3|2
1642014220000|2022-01-12 19:03:40|||||||||1
1642014230000|2022-01-12 19:03:50|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|3
1642014240000|2022-01-12 19:04:00|13764.3|13752.3|13763.1|13751.1|13764.3|13752.3|13762.8|13750.8|36
1642014250000|2022-01-12 19:04:10|13763.4|13751.4|13765.3|13753.3|13765.3|13753.3|13762.4|13750.4|11
1642014260000|2022-01-12 19:04:20|13766.2|13754.2|13763.1|13751.1|13766.2|13754.2|13762.1|13750.1|9
1642014270000|2022-01-12 19:04:30|13764|13752|13764|13752|13764|13752|13764|13752|4
1642014280000|2022-01-12 19:04:40|13764.9|13752.9|13765.6|13753.6|13766.8|13754.8|13764.9|13752.9|9
1642014290000|2022-01-12 19:04:50|13765.3|13753.3|13765.9|13753.9|13767.1|13755.1|13764.3|13752.3|14
1642084200000|2022-01-13 14:30:00|13789.4|13777.4|13791.9|13779.9|13799.7|13787.7|13782.2|13770.2|71
1642084210000|2022-01-13 14:30:10|13791.6|13779.6|13796.9|13784.9|13796.9|13784.9|13789.1|13777.1|34
1642084220000|2022-01-13 14:30:20|13796.6|13784.6|13794.1|13782.1|13796.9|13784.9|13794.1|13782.1|7
1642084230000|2022-01-13 14:30:30|13792.9|13780.9|13790|13778|13795.4|13783.4|13789.1|13777.1|22
1642084240000|2022-01-13 14:30:40|13789.1|13777.1|13786.3|13774.3|13789.1|13777.1|13785|13773|25
1642084250000|2022-01-13 14:30:50|13788.2|13776.2|13786.6|13774.6|13788.5|13776.5|13785.7|13773.7|20
1642084260000|2022-01-13 14:31:00|13785.7|13773.7|13789.1|13777.1|13790.4|13778.4|13785.7|13773.7|31
1642084270000|2022-01-13 14:31:10|13786.6|13774.6|13802.6|13790.6|13804.4|13792.4|13786.6|13774.6|35
1642084280000|2022-01-13 14:31:20|13802.2|13790.2|13801.9|13789.9|13804.4|13792.4|13800.7|13788.7|23
1642084290000|2022-01-13 14:31:30|13799.4|13787.4|13796.3|13784.3|13800.7|13788.7|13796.3|13784.3|16
1642084300000|2022-01-13 14:31:40|13795.4|13783.4|13799.4|13787.4|13799.4|13787.4|13795.4|13783.4|21
1642084310000|2022-01-13 14:31:50|13805.7|13793.7|13804.4|13792.4|13805.7|13793.7|13803.2|13791.2|13
1642084320000|2022-01-13 14:32:00|13803.2|13791.2|13810.1|13798.1|13810.1|13798.1|13800.4|13788.4|10
1642084330000|2022-01-13 14:32:10|13809.8|13797.8|13807.6|13795.6|13810.1|13798.1|13807.6|13795.6|16
1642084340000|2022-01-13 14:32:20|13805.4|13793.4|13805.7|13793.7|13805.7|13793.7|13800.1|13788.1|9
1642084350000|2022-01-13 14:32:30|13807.6|13795.6|13799.1|13787.1|13808.8|13796.8|13797.9|13785.9|10
1642084360000|2022-01-13 14:32:40|13800.1|13788.1|13797.6|13785.6|13801.6|13789.6|13797.6|13785.6|27
1642084370000|2022-01-13 14:32:50|13799.1|13787.1|13801.6|13789.6|13804.1|13792.1|13798.2|13786.2|16
1642084380000|2022-01-13 14:33:00|13801.3|13789.3|13804.1|13792.1|13804.1|13792.1|13799.1|13787.1|9
1642084390000|2022-01-13 14:33:10|13805.1|13793.1|13800.7|13788.7|13805.7|13793.7|13800.7|13788.7|9
1642084400000|2022-01-13 14:33:20|13798.5|13786.5|13801.9|13789.9|13802.2|13790.2|13798.5|13786.5|3
1642084410000|2022-01-13 14:33:30|13801|13789|13796.6|13784.6|13801|13789|13795.7|13783.7|5
1642084420000|2022-01-13 14:33:40|13796.3|13784.3|13802.6|13790.6|13803.8|13791.8|13795.1|13783.1|84
1642084430000|2022-01-13 14:33:50|13801.9|13789.9|13802.6|13790.6|13802.9|13790.9|13801.9|13789.9|1
1642084440000|2022-01-13 14:34:00|13801.3|13789.3|13800.4|13788.4|13802.9|13790.9|13798.8|13786.8|11
1642084450000|2022-01-13 14:34:10|13801.3|13789.3|13803.8|13791.8|13803.8|13791.8|13801.3|13789.3|1
1642084460000|2022-01-13 14:34:20|||||||||2
1642084470000|2022-01-13 14:34:30|13806.3|13794.3|13803.8|13791.8|13806.3|13794.3|13803.8|13791.8|8
1642084480000|2022-01-13 14:34:40|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|4
1642084490000|2022-01-13 14:34:50|13803.8|13791.8|13812.3|13800.3|13815.4|13803.4|13803.8|13791.8|11
1642084500000|2022-01-13 14:35:00|13810.4|13798.4|13813.2|13801.2|13813.2|13801.2|13810.4|13798.4|5
1642084510000|2022-01-13 14:35:10|13813.8|13801.8|13813.8|13801.8|13815.7|13803.7|13811.3|13799.3|27
1642084520000|2022-01-13 14:35:20|13816.3|13804.3|13815.7|13803.7|13821.3|13809.3|13815.7|13803.7|40
1642084530000|2022-01-13 14:35:30|13813.8|13801.8|13815.1|13803.1|13816.3|13804.3|13812.6|13800.6|16
1642084540000|2022-01-13 14:35:40|13816|13804|13813.8|13801.8|13817.3|13805.3|13813.8|13801.8|2
1642084550000|2022-01-13 14:35:50|13813.2|13801.2|13811|13799|13813.8|13801.8|13809.4|13797.4|6
1642084560000|2022-01-13 14:36:00|13810.7|13798.7|13817.9|13805.9|13817.9|13805.9|13808.5|13796.5|18
1642084570000|2022-01-13 14:36:10|13816.9|13804.9|13812.6|13800.6|13816.9|13804.9|13811.3|13799.3|7
1642084580000|2022-01-13 14:36:20|13812.9|13800.9|13815.4|13803.4|13815.4|13803.4|13812.6|13800.6|4
1642084590000|2022-01-13 14:36:30|13816.6|13804.6|13813.2|13801.2|13816.6|13804.6|13812.9|13800.9|3
1642084600000|2022-01-13 14:36:40|13812.9|13800.9|13811.9|13799.9|13812.9|13800.9|13810.1|13798.1|1
1642084610000|2022-01-13 14:36:50|13813.8|13801.8|13812.9|13800.9|13813.8|13801.8|13812.6|13800.6|5
1642084620000|2022-01-13 14:37:00|13815.1|13803.1|13810.4|13798.4|13815.1|13803.1|13810.4|13798.4|7
1642084630000|2022-01-13 14:37:10|13809.8|13797.8|13810.1|13798.1|13810.1|13798.1|13809.8|13797.8|7
1642084640000|2022-01-13 14:37:20|13809.1|13797.1|13807.3|13795.3|13809.1|13797.1|13805.4|13793.4|4
1642084650000|2022-01-13 14:37:30|13807.6|13795.6|13804.4|13792.4|13807.9|13795.9|13804.4|13792.4|2
1642084660000|2022-01-13 14:37:40|13806.6|13794.6|13806.9|13794.9|13806.9|13794.9|13804.4|13792.4|4
1642084670000|2022-01-13 14:37:50|13806|13794|13804.1|13792.1|13809.4|13797.4|13804.1|13792.1|14
1642084680000|2022-01-13 14:38:00|13806|13794|13807.6|13795.6|13810.1|13798.1|13806|13794|7
1642084690000|2022-01-13 14:38:10|13810.1|13798.1|13809.1|13797.1|13810.1|13798.1|13809.1|13797.1|20
1642084700000|2022-01-13 14:38:20|13807.9|13795.9|13808.5|13796.5|13808.5|13796.5|13807.6|13795.6|5
1642084710000|2022-01-13 14:38:30|13809.4|13797.4|13809.8|13797.8|13811.9|13799.9|13809.4|13797.4|26
1642084720000|2022-01-13 14:38:40|13808.8|13796.8|13807.3|13795.3|13808.8|13796.8|13807.3|13795.3|1
1642084730000|2022-01-13 14:38:50|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13807.6|13795.6|1
1642084740000|2022-01-13 14:39:00|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|1
1642084750000|2022-01-13 14:39:10|||||||||9
1642084760000|2022-01-13 14:39:20|13808.2|13796.2|13812.3|13800.3|13812.3|13800.3|13808.2|13796.2|5
1642084770000|2022-01-13 14:39:30|13811.3|13799.3|13811|13799|13811.3|13799.3|13808.5|13796.5|2
1642084780000|2022-01-13 14:39:40|13810.1|13798.1|13809.8|13797.8|13811|13799|13808.2|13796.2|9
1642084790000|2022-01-13 14:39:50|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13807.6|13795.6|1
1642084800000|2022-01-13 14:40:00|13807.6|13795.6|13806|13794|13808.5|13796.5|13806|13794|10
1642084810000|2022-01-13 14:40:10|13805.1|13793.1|13806.3|13794.3|13806.3|13794.3|13805.1|13793.1|3
1642084820000|2022-01-13 14:40:20|13805.1|13793.1|13804.5|13792.5|13805.1|13793.1|13804.5|13792.5|1
1642084830000|2022-01-13 14:40:30|13803.5|13791.5|13805.1|13793.1|13806|13794|13802.6|13790.6|14
1642084840000|2022-01-13 14:40:40|13804.8|13792.8|13804.8|13792.8|13805.1|13793.1|13804.5|13792.5|1
1642084850000|2022-01-13 14:40:50|13804.5|13792.5|13807.3|13795.3|13808.8|13796.8|13804.5|13792.5|17
1642084860000|2022-01-13 14:41:00|13804.8|13792.8|13802.6|13790.6|13804.8|13792.8|13802.6|13790.6|25
1642084870000|2022-01-13 14:41:10|13803.8|13791.8|13802.6|13790.6|13803.8|13791.8|13802.6|13790.6|10
1642084880000|2022-01-13 14:41:20|13802.9|13790.9|13802.6|13790.6|13804.1|13792.1|13802.6|13790.6|2
1642084890000|2022-01-13 14:41:30|13802.9|13790.9|13810.7|13798.7|13810.7|13798.7|13802.9|13790.9|20
1642084900000|2022-01-13 14:41:40|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|13812|13800|7
1642084910000|2022-01-13 14:41:50|||||||||13
1642084920000|2022-01-13 14:42:00|13815.4|13803.4|13814.5|13802.5|13817|13805|13814.5|13802.5|10
1642084930000|2022-01-13 14:42:10|13813.2|13801.2|13807.9|13795.9|13813.2|13801.2|13806.6|13794.6|4
1642084940000|2022-01-13 14:42:20|13808.2|13796.2|13807.6|13795.6|13808.2|13796.2|13807.6|13795.6|0
1642084960000|2022-01-13 14:42:40|13806.6|13794.6|13803.8|13791.8|13806.6|13794.6|13802.9|13790.9|6
1642084970000|2022-01-13 14:42:50|13804.1|13792.1|13807.6|13795.6|13809.1|13797.1|13804.1|13792.1|13
1642084980000|2022-01-13 14:43:00|13808.5|13796.5|13810.1|13798.1|13810.1|13798.1|13807.6|13795.6|16
1642084990000|2022-01-13 14:43:10|13811|13799|13803.5|13791.5|13811.6|13799.6|13802.6|13790.6|58
1642085000000|2022-01-13 14:43:20|13802|13790|13802.6|13790.6|13802.6|13790.6|13799.8|13787.8|5
1642085010000|2022-01-13 14:43:30|13805.1|13793.1|13805.1|13793.1|13807.6|13795.6|13805.1|13793.1|7
1642085020000|2022-01-13 14:43:40|13804.2|13792.2|13802|13790|13804.2|13792.2|13802|13790|13
1642085030000|2022-01-13 14:43:50|13801.7|13789.7|13804.5|13792.5|13804.5|13792.5|13801.7|13789.7|17
1642085040000|2022-01-13 14:44:00|13805.4|13793.4|13805.4|13793.4|13805.4|13793.4|13805.4|13793.4|3
1642085050000|2022-01-13 14:44:10|13804.5|13792.5|13803.2|13791.2|13804.5|13792.5|13803.2|13791.2|3
1642085060000|2022-01-13 14:44:20|13802.9|13790.9|13802|13790|13802.9|13790.9|13802|13790|3
1642085080000|2022-01-13 14:44:40|13802.9|13790.9|13804.5|13792.5|13804.5|13792.5|13802.9|13790.9|10
1642085090000|2022-01-13 14:44:50|13802|13790|13801|13789|13802|13790|13801|13789|4
1642085100000|2022-01-13 14:45:00|13800.1|13788.1|13801|13789|13802.6|13790.6|13800.1|13788.1|6
1642085110000|2022-01-13 14:45:10|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|3
1642085120000|2022-01-13 14:45:20|13804.8|13792.8|13807.6|13795.6|13807.6|13795.6|13804.8|13792.8|5
1642085130000|2022-01-13 14:45:30|13807|13795|13807|13795|13807.6|13795.6|13805.1|13793.1|9
1642085140000|2022-01-13 14:45:40|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|3
1642085150000|2022-01-13 14:45:50|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|2
1642085160000|2022-01-13 14:46:00|13807.6|13795.6|13807.3|13795.3|13808.5|13796.5|13807|13795|5
1642085170000|2022-01-13 14:46:10|13808.2|13796.2|13807.3|13795.3|13808.2|13796.2|13807.3|13795.3|2
1642085180000|2022-01-13 14:46:20|13811|13799|13812.3|13800.3|13812.3|13800.3|13811|13799|5
1642085190000|2022-01-13 14:46:30|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|23
1642085200000|2022-01-13 14:46:40|13813.9|13801.9|13809.5|13797.5|13813.9|13801.9|13809.5|13797.5|7
1642085210000|2022-01-13 14:46:50|13808.5|13796.5|13804.8|13792.8|13808.5|13796.5|13804.8|13792.8|5
1642085220000|2022-01-13 14:47:00|13806|13794|13807.3|13795.3|13808.5|13796.5|13806|13794|3
1642085230000|2022-01-13 14:47:10|13803.9|13791.9|13804.5|13792.5|13804.5|13792.5|13803.9|13791.9|24
1642085240000|2022-01-13 14:47:20|13800.1|13788.1|13797.9|13785.9|13801|13789|13797.9|13785.9|18
1642085250000|2022-01-13 14:47:30|13798.9|13786.9|13801.1|13789.1|13802.9|13790.9|13796.4|13784.4|25
1642085260000|2022-01-13 14:47:40|13802|13790|13802|13790|13802|13790|13799.5|13787.5|24
1642085270000|2022-01-13 14:47:50|13801.4|13789.4|13800.4|13788.4|13801.4|13789.4|13798.2|13786.2|8
1642085280000|2022-01-13 14:48:00|13799.5|13787.5|13802.9|13790.9|13802.9|13790.9|13799.5|13787.5|16
1642085290000|2022-01-13 14:48:10|13804.5|13792.5|13805.7|13793.7|13806.7|13794.7|13804.5|13792.5|3
1642085300000|2022-01-13 14:48:20|13806.7|13794.7|13802.9|13790.9|13806.7|13794.7|13801.7|13789.7|10
1642085310000|2022-01-13 14:48:30|13803.2|13791.2|13804.2|13792.2|13805.4|13793.4|13802.9|13790.9|26
1642085320000|2022-01-13 14:48:40|13803.9|13791.9|13804.2|13792.2|13805.1|13793.1|13803.9|13791.9|1
1642085330000|2022-01-13 14:48:50|||||||||2
1642085340000|2022-01-13 14:49:00|||||||||3
1642085350000|2022-01-13 14:49:10|13803.9|13791.9|13806.4|13794.4|13806.4|13794.4|13802.9|13790.9|29
1642085360000|2022-01-13 14:49:20|13806.1|13794.1|13804.2|13792.2|13806.1|13794.1|13804.2|13792.2|4
1642085370000|2022-01-13 14:49:30|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|0
1642085380000|2022-01-13 14:49:40|13801.7|13789.7|13802.6|13790.6|13802.6|13790.6|13801.7|13789.7|10
1642085390000|2022-01-13 14:49:50|13801.7|13789.7|13803.9|13791.9|13803.9|13791.9|13801.7|13789.7|6
1642085400000|2022-01-13 14:50:00|13805.8|13793.8|13808.3|13796.3|13808.3|13796.3|13803.9|13791.9|63
1642085410000|2022-01-13 14:50:10|13807|13795|13805.8|13793.8|13807|13795|13805.8|13793.8|22
1642085420000|2022-01-13 14:50:20|||||||||2
1642085430000|2022-01-13 14:50:30|13804.5|13792.5|13806.4|13794.4|13806.4|13794.4|13804.5|13792.5|3
1642085440000|2022-01-13 14:50:40|13808|13796|13808|13796|13808|13796|13808|13796|14
1642085450000|2022-01-13 14:50:50|13809.2|13797.2|13810.5|13798.5|13810.8|13798.8|13809.2|13797.2|10
1642085460000|2022-01-13 14:51:00|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|16
1642085470000|2022-01-13 14:51:10|13811.1|13799.1|13810.8|13798.8|13813.3|13801.3|13810.8|13798.8|15
1642085480000|2022-01-13 14:51:20|||||||||12
1642085490000|2022-01-13 14:51:30|||||||||5
1642085500000|2022-01-13 14:51:40|13810.2|13798.2|13807.3|13795.3|13810.2|13798.2|13803|13791|13
1642085510000|2022-01-13 14:51:50|13808.3|13796.3|13807.3|13795.3|13808.3|13796.3|13807.3|13795.3|3
1642085520000|2022-01-13 14:52:00|13806.4|13794.4|13807.3|13795.3|13807.3|13795.3|13806.4|13794.4|8
1642085530000|2022-01-13 14:52:10|13807|13795|13808.6|13796.6|13808.6|13796.6|13805.8|13793.8|3
1642085540000|2022-01-13 14:52:20|13809.5|13797.5|13810.8|13798.8|13810.8|13798.8|13809.5|13797.5|10
1642085550000|2022-01-13 14:52:30|13813.3|13801.3|13810.8|13798.8|13813.3|13801.3|13810.8|13798.8|6
1642085560000|2022-01-13 14:52:40|13809.5|13797.5|13811.1|13799.1|13811.1|13799.1|13808.6|13796.6|7
1642085570000|2022-01-13 14:52:50|13810.8|13798.8|13809.8|13797.8|13810.8|13798.8|13809.8|13797.8|6
1642085580000|2022-01-13 14:53:00|13809.5|13797.5|13809.8|13797.8|13809.8|13797.8|13808.6|13796.6|6
1642085590000|2022-01-13 14:53:10|13807|13795|13805.8|13793.8|13807|13795|13805.8|13793.8|2
1642085600000|2022-01-13 14:53:20|13807|13795|13807|13795|13807|13795|13807|13795|0
1642085610000|2022-01-13 14:53:30|||||||||2
1642085620000|2022-01-13 14:53:40|13806.7|13794.7|13805.8|13793.8|13806.7|13794.7|13805.8|13793.8|2
1642085630000|2022-01-13 14:53:50|13806.7|13794.7|13805.2|13793.2|13808.3|13796.3|13805.2|13793.2|5
1642085640000|2022-01-13 14:54:00|13806.1|13794.1|13805.2|13793.2|13806.1|13794.1|13805.2|13793.2|2
1642085650000|2022-01-13 14:54:10|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|3
1642085660000|2022-01-13 14:54:20|||||||||1
1642085670000|2022-01-13 14:54:30|13804.8|13792.8|13802.3|13790.3|13804.8|13792.8|13802.3|13790.3|6
1642085680000|2022-01-13 14:54:40|||||||||9
1642085690000|2022-01-13 14:54:50|13803.9|13791.9|13805.2|13793.2|13806.1|13794.1|13803.9|13791.9|9
1642085700000|2022-01-13 14:55:00|13804.8|13792.8|13806.4|13794.4|13806.4|13794.4|13803.9|13791.9|1
1642085710000|2022-01-13 14:55:10|13804.8|13792.8|13803.9|13791.9|13804.8|13792.8|13803.9|13791.9|7
1642085720000|2022-01-13 14:55:20|13803.3|13791.3|13798.9|13786.9|13803.3|13791.3|13798.9|13786.9|10
1642085730000|2022-01-13 14:55:30|13798.3|13786.3|13798.9|13786.9|13798.9|13786.9|13798.3|13786.3|7
1642085740000|2022-01-13 14:55:40|13798.6|13786.6|13800.8|13788.8|13800.8|13788.8|13798.6|13786.6|6
1642085750000|2022-01-13 14:55:50|13799.2|13787.2|13807|13795|13807|13795|13799.2|13787.2|18
1642085760000|2022-01-13 14:56:00|13808|13796|13808.3|13796.3|13809.2|13797.2|13808|13796|2
1642085770000|2022-01-13 14:56:10|13809.2|13797.2|13808.3|13796.3|13809.2|13797.2|13808.3|13796.3|0
1642085780000|2022-01-13 14:56:20|13809.2|13797.2|13808.3|13796.3|13809.2|13797.2|13808.3|13796.3|11
1642085790000|2022-01-13 14:56:30|13809.2|13797.2|13808.3|13796.3|13809.5|13797.5|13808.3|13796.3|2
1642085800000|2022-01-13 14:56:40|||||||||10
1642085810000|2022-01-13 14:56:50|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|4
1642085820000|2022-01-13 14:57:00|13809.5|13797.5|13808.3|13796.3|13809.5|13797.5|13808.3|13796.3|5
1642085830000|2022-01-13 14:57:10|||||||||1
1642085840000|2022-01-13 14:57:20|13809.5|13797.5|13810.8|13798.8|13810.8|13798.8|13809.5|13797.5|1
1642085850000|2022-01-13 14:57:30|13809.9|13797.9|13810.8|13798.8|13810.8|13798.8|13809.9|13797.9|23
1642085860000|2022-01-13 14:57:40|13809.9|13797.9|13808.9|13796.9|13809.9|13797.9|13808.9|13796.9|1
1642085870000|2022-01-13 14:57:50|13809.9|13797.9|13809.9|13797.9|13811.4|13799.4|13809.9|13797.9|3
1642085880000|2022-01-13 14:58:00|13808.9|13796.9|13806.4|13794.4|13808.9|13796.9|13806.4|13794.4|7
1642085890000|2022-01-13 14:58:10|13807.4|13795.4|13806.4|13794.4|13807.4|13795.4|13806.4|13794.4|2
1642085900000|2022-01-13 14:58:20|13807.4|13795.4|13806.4|13794.4|13807.4|13795.4|13806.4|13794.4|3
1642085920000|2022-01-13 14:58:40|||||||||5
1642085930000|2022-01-13 14:58:50|13803.9|13791.9|13801.4|13789.4|13803.9|13791.9|13801.1|13789.1|3
1642085940000|2022-01-13 14:59:00|13801.7|13789.7|13803.9|13791.9|13803.9|13791.9|13801.7|13789.7|3
1642085950000|2022-01-13 14:59:10|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13801.7|13789.7|4
1642085960000|2022-01-13 14:59:20|13801.4|13789.4|13801.4|13789.4|13802.4|13790.4|13801.4|13789.4|3
1642085970000|2022-01-13 14:59:30|||||||||4
1642085980000|2022-01-13 14:59:40|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13797.7|13785.7|3
1642085990000|2022-01-13 14:59:50|13798|13786|13796.4|13784.4|13798|13786|13795.2|13783.2|10
1642086000000|2022-01-13 15:00:00|13794.2|13782.2|13792.4|13780.4|13796.4|13784.4|13791.4|13779.4|18
1642086010000|2022-01-13 15:00:10|13791.4|13779.4|13789.9|13777.9|13791.4|13779.4|13788.6|13776.6|10
1642086020000|2022-01-13 15:00:20|13788.6|13776.6|13788.6|13776.6|13789.6|13777.6|13788.3|13776.3|3
1642086030000|2022-01-13 15:00:30|13789.6|13777.6|13788.6|13776.6|13789.6|13777.6|13788.6|13776.6|3
1642086040000|2022-01-13 15:00:40|13789.9|13777.9|13790.8|13778.8|13790.8|13778.8|13788.6|13776.6|19
1642086050000|2022-01-13 15:00:50|13788.6|13776.6|13785.8|13773.8|13788.6|13776.6|13785.8|13773.8|9
1642086060000|2022-01-13 15:01:00|13785.5|13773.5|13784.6|13772.6|13785.5|13773.5|13782.7|13770.7|31
1642086070000|2022-01-13 15:01:10|13785.5|13773.5|13787.1|13775.1|13788.3|13776.3|13785.5|13773.5|10
1642086080000|2022-01-13 15:01:20|13788|13776|13789.3|13777.3|13789.3|13777.3|13787.7|13775.7|15
1642086100000|2022-01-13 15:01:40|13788.3|13776.3|13787.7|13775.7|13788.3|13776.3|13787.7|13775.7|0
1642086110000|2022-01-13 15:01:50|||||||||3
1642086120000|2022-01-13 15:02:00|13786.8|13774.8|13788.3|13776.3|13788.3|13776.3|13786.8|13774.8|4
1642086130000|2022-01-13 15:02:10|13785.8|13773.8|13784.3|13772.3|13785.8|13773.8|13783.3|13771.3|15
1642086140000|2022-01-13 15:02:20|13783|13771|13785.8|13773.8|13785.8|13773.8|13783|13771|4
1642086150000|2022-01-13 15:02:30|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|2
1642086160000|2022-01-13 15:02:40|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|13784.9|13772.9|2
1642086170000|2022-01-13 15:02:50|13788.9|13776.9|13786.4|13774.4|13790.2|13778.2|13786.4|13774.4|12
1642086180000|2022-01-13 15:03:00|13789.9|13777.9|13788.6|13776.6|13789.9|13777.9|13788.6|13776.6|8
1642086190000|2022-01-13 15:03:10|13788.3|13776.3|13786.4|13774.4|13788.3|13776.3|13786.1|13774.1|16
1642086200000|2022-01-13 15:03:20|||||||||5
1642086210000|2022-01-13 15:03:30|13785.2|13773.2|13783.9|13771.9|13785.2|13773.2|13783.9|13771.9|4
1642086220000|2022-01-13 15:03:40|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|3
1642086230000|2022-01-13 15:03:50|||||||||8
1642086240000|2022-01-13 15:04:00|13785.8|13773.8|13783.6|13771.6|13786.4|13774.4|13783.6|13771.6|4
1642086250000|2022-01-13 15:04:10|13783.9|13771.9|13784.9|13772.9|13784.9|13772.9|13783.9|13771.9|4
1642086260000|2022-01-13 15:04:20|13785.8|13773.8|13783.3|13771.3|13787.1|13775.1|13783.3|13771.3|22
1642086270000|2022-01-13 15:04:30|||||||||2
1642086280000|2022-01-13 15:04:40|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|5
1642086290000|2022-01-13 15:04:50|13785.5|13773.5|13788.3|13776.3|13788.3|13776.3|13785.5|13773.5|40
1642086300000|2022-01-13 15:05:00|13790.8|13778.8|13789.3|13777.3|13790.8|13778.8|13788.3|13776.3|8
1642086310000|2022-01-13 15:05:10|13788.3|13776.3|13788.3|13776.3|13789.6|13777.6|13788.3|13776.3|1
1642086320000|2022-01-13 15:05:20|||||||||8
1642086330000|2022-01-13 15:05:30|13790.8|13778.8|13789.6|13777.6|13790.8|13778.8|13789.6|13777.6|5
1642086340000|2022-01-13 15:05:40|13788.6|13776.6|13788.3|13776.3|13788.6|13776.6|13788.3|13776.3|3
1642086350000|2022-01-13 15:05:50|13790.8|13778.8|13789.3|13777.3|13790.8|13778.8|13788.3|13776.3|8
1642086360000|2022-01-13 15:06:00|13790.8|13778.8|13788.3|13776.3|13790.8|13778.8|13788.3|13776.3|15
1642086370000|2022-01-13 15:06:10|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|34
1642086380000|2022-01-13 15:06:20|13788.6|13776.6|13789.9|13777.9|13789.9|13777.9|13788.6|13776.6|32
1642086390000|2022-01-13 15:06:30|13789.6|13777.6|13787.4|13775.4|13789.6|13777.6|13787.4|13775.4|1
1642086400000|2022-01-13 15:06:40|13786.1|13774.1|13787.1|13775.1|13788.3|13776.3|13786.1|13774.1|35
1642086410000|2022-01-13 15:06:50|13787.4|13775.4|13788.3|13776.3|13788.3|13776.3|13787.4|13775.4|1
1642086420000|2022-01-13 15:07:00|13785.8|13773.8|13788.3|13776.3|13788.3|13776.3|13785.8|13773.8|16
1642086430000|2022-01-13 15:07:10|13787.1|13775.1|13788|13776|13788|13776|13787.1|13775.1|9
1642086440000|2022-01-13 15:07:20|13785.8|13773.8|13788.3|13776.3|13788.3|13776.3|13785.8|13773.8|48
1642086450000|2022-01-13 15:07:30|13787.4|13775.4|13790.2|13778.2|13791.2|13779.2|13787.4|13775.4|10
1642086470000|2022-01-13 15:07:50|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|13789.9|13777.9|13
1642086480000|2022-01-13 15:08:00|13793.3|13781.3|13795.8|13783.8|13795.8|13783.8|13793|13781|29
1642086490000|2022-01-13 15:08:10|13797.7|13785.7|13800.5|13788.5|13800.5|13788.5|13797.7|13785.7|6
1642086500000|2022-01-13 15:08:20|13798|13786|13799.3|13787.3|13799.3|13787.3|13797.7|13785.7|3
1642086510000|2022-01-13 15:08:30|13800.5|13788.5|13795.8|13783.8|13800.8|13788.8|13795.8|13783.8|11
1642086520000|2022-01-13 15:08:40|13796.8|13784.8|13798|13786|13798.3|13786.3|13796.8|13784.8|7
1642086530000|2022-01-13 15:08:50|13798.3|13786.3|13798|13786|13798.3|13786.3|13798|13786|10
1642086540000|2022-01-13 15:09:00|13798.4|13786.4|13799.3|13787.3|13799.6|13787.6|13798.4|13786.4|17
1642086550000|2022-01-13 15:09:10|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13798.4|13786.4|15
1642086560000|2022-01-13 15:09:20|||||||||1
1642086570000|2022-01-13 15:09:30|13798|13786|13800.2|13788.2|13800.2|13788.2|13798|13786|18
1642086580000|2022-01-13 15:09:40|13799|13787|13799.3|13787.3|13799.3|13787.3|13799|13787|2
1642086590000|2022-01-13 15:09:50|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|1
1642086600000|2022-01-13 15:10:00|13797.7|13785.7|13795.9|13783.9|13799|13787|13795.9|13783.9|17
1642086610000|2022-01-13 15:10:10|13797.7|13785.7|13795.9|13783.9|13797.7|13785.7|13795.9|13783.9|11
1642086620000|2022-01-13 15:10:20|13796.8|13784.8|13796.8|13784.8|13796.8|13784.8|13796.8|13784.8|3
1642086630000|2022-01-13 15:10:30|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|3
1642086640000|2022-01-13 15:10:40|||||||||1
1642086650000|2022-01-13 15:10:50|13795.2|13783.2|13793.4|13781.4|13795.2|13783.2|13793|13781|24
1642086660000|2022-01-13 15:11:00|13793|13781|13793.4|13781.4|13794.3|13782.3|13793|13781|21
1642086670000|2022-01-13 15:11:10|||||||||2
1642086680000|2022-01-13 15:11:20|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|5
1642086690000|2022-01-13 15:11:30|||||||||1
1642086700000|2022-01-13 15:11:40|13795.6|13783.6|13795.2|13783.2|13795.6|13783.6|13794.9|13782.9|54
1642086710000|2022-01-13 15:11:50|13793.4|13781.4|13792.7|13780.7|13793.4|13781.4|13792.7|13780.7|10
1642086720000|2022-01-13 15:12:00|||||||||1
1642086730000|2022-01-13 15:12:10|13793.4|13781.4|13797.7|13785.7|13797.7|13785.7|13793.4|13781.4|8
1642086740000|2022-01-13 15:12:20|13795.9|13783.9|13795.6|13783.6|13795.9|13783.9|13795.2|13783.2|7
1642086750000|2022-01-13 15:12:30|13796.5|13784.5|13795.6|13783.6|13796.5|13784.5|13795.6|13783.6|3
1642086760000|2022-01-13 15:12:40|13795.2|13783.2|13797.7|13785.7|13797.7|13785.7|13795.2|13783.2|6
1642086780000|2022-01-13 15:13:00|13800.6|13788.6|13800.6|13788.6|13800.6|13788.6|13800.2|13788.2|3
1642086790000|2022-01-13 15:13:10|13800.2|13788.2|13800.9|13788.9|13800.9|13788.9|13800.2|13788.2|1
1642086800000|2022-01-13 15:13:20|13803.4|13791.4|13801.5|13789.5|13803.4|13791.4|13801.5|13789.5|21
1642086810000|2022-01-13 15:13:30|13799|13787|13798.4|13786.4|13800.9|13788.9|13798.4|13786.4|27
1642086820000|2022-01-13 15:13:40|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|12
1642086830000|2022-01-13 15:13:50|13794.6|13782.6|13793.7|13781.7|13794.6|13782.6|13793.7|13781.7|18
1642086840000|2022-01-13 15:14:00|13793.4|13781.4|13793.4|13781.4|13793.7|13781.7|13793.4|13781.4|6
1642086850000|2022-01-13 15:14:10|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|2
1642086860000|2022-01-13 15:14:20|13793.4|13781.4|13792.8|13780.8|13793.4|13781.4|13792.8|13780.8|16
1642086870000|2022-01-13 15:14:30|13793.1|13781.1|13790.6|13778.6|13793.1|13781.1|13790.6|13778.6|11
1642086880000|2022-01-13 15:14:40|13790.3|13778.3|13793.4|13781.4|13793.4|13781.4|13788.1|13776.1|22
1642086890000|2022-01-13 15:14:50|13795.3|13783.3|13794|13782|13795.3|13783.3|13794|13782|9
1642086910000|2022-01-13 15:15:10|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|4
1642086920000|2022-01-13 15:15:20|13792.8|13780.8|13792.8|13780.8|13793.7|13781.7|13792.8|13780.8|12
1642086930000|2022-01-13 15:15:30|13794.6|13782.6|13792.8|13780.8|13794.6|13782.6|13792.1|13780.1|5
1642086940000|2022-01-13 15:15:40|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|8
1642086950000|2022-01-13 15:15:50|13793.1|13781.1|13789.6|13777.6|13793.1|13781.1|13789.6|13777.6|10
1642086960000|2022-01-13 15:16:00|13791.2|13779.2|13794.6|13782.6|13794.6|13782.6|13791.2|13779.2|6
1642086970000|2022-01-13 15:16:10|||||||||5
1642086980000|2022-01-13 15:16:20|13797.1|13785.1|13797.1|13785.1|13799.6|13787.6|13797.1|13785.1|6
1642086990000|2022-01-13 15:16:30|13797.5|13785.5|13799.6|13787.6|13799.6|13787.6|13797.5|13785.5|18
1642087000000|2022-01-13 15:16:40|13797.8|13785.8|13797.8|13785.8|13798.7|13786.7|13797.8|13785.8|1
1642087010000|2022-01-13 15:16:50|13797.5|13785.5|13797.8|13785.8|13800|13788|13797.5|13785.5|13
1642087020000|2022-01-13 15:17:00|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|4
1642087030000|2022-01-13 15:17:10|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|15
1642087040000|2022-01-13 15:17:20|13800|13788|13800|13788|13800|13788|13800|13788|30
1642087050000|2022-01-13 15:17:30|13799|13787|13800.3|13788.3|13800.3|13788.3|13798.7|13786.7|5
1642087070000|2022-01-13 15:17:50|13800|13788|13800.3|13788.3|13800.3|13788.3|13800|13788|15
1642087080000|2022-01-13 15:18:00|13800|13788|13800|13788|13800|13788|13800|13788|3
1642087090000|2022-01-13 15:18:10|13800.3|13788.3|13797.5|13785.5|13800.3|13788.3|13797.5|13785.5|8
1642087100000|2022-01-13 15:18:20|||||||||7
1642087110000|2022-01-13 15:18:30|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|3
1642087120000|2022-01-13 15:18:40|||||||||1
1642087130000|2022-01-13 15:18:50|13795.9|13783.9|13797.5|13785.5|13797.8|13785.8|13795.9|13783.9|60
1642087140000|2022-01-13 15:19:00|13797.8|13785.8|13798.4|13786.4|13800.6|13788.6|13797.8|13785.8|26
1642087150000|2022-01-13 15:19:10|||||||||2
1642087160000|2022-01-13 15:19:20|||||||||12
1642087170000|2022-01-13 15:19:30|||||||||1
1642087180000|2022-01-13 15:19:40|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|15
1642087190000|2022-01-13 15:19:50|||||||||5
1642087200000|2022-01-13 15:20:00|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|11
1642087210000|2022-01-13 15:20:10|13800.9|13788.9|13803.4|13791.4|13803.4|13791.4|13800.9|13788.9|11
1642087220000|2022-01-13 15:20:20|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|55
1642087230000|2022-01-13 15:20:30|13803.4|13791.4|13801.2|13789.2|13804|13792|13800.9|13788.9|44
1642087240000|2022-01-13 15:20:40|13801.5|13789.5|13806.5|13794.5|13806.5|13794.5|13801.5|13789.5|23
1642087250000|2022-01-13 15:20:50|13806.2|13794.2|13808.7|13796.7|13808.7|13796.7|13806.2|13794.2|4
1642087260000|2022-01-13 15:21:00|13808.4|13796.4|13808.7|13796.7|13808.7|13796.7|13807.5|13795.5|3
1642087270000|2022-01-13 15:21:10|13808.4|13796.4|13806.5|13794.5|13808.4|13796.4|13806.5|13794.5|3
1642087280000|2022-01-13 15:21:20|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|32
1642087290000|2022-01-13 15:21:30|13805.3|13793.3|13806.5|13794.5|13807.1|13795.1|13805.3|13793.3|45
1642087300000|2022-01-13 15:21:40|13807.5|13795.5|13805.3|13793.3|13807.5|13795.5|13805.3|13793.3|2
1642087310000|2022-01-13 15:21:50|13807.1|13795.1|13810|13798|13810|13798|13807.1|13795.1|13
1642087320000|2022-01-13 15:22:00|||||||||2
1642087330000|2022-01-13 15:22:10|||||||||2
1642087340000|2022-01-13 15:22:20|13809.7|13797.7|13807.8|13795.8|13810.3|13798.3|13807.8|13795.8|6
1642087350000|2022-01-13 15:22:30|13807.2|13795.2|13805.3|13793.3|13807.8|13795.8|13805.3|13793.3|19
1642087360000|2022-01-13 15:22:40|13806.2|13794.2|13810.3|13798.3|13810.3|13798.3|13806.2|13794.2|6
1642087370000|2022-01-13 15:22:50|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|1
1642087380000|2022-01-13 15:23:00|13807.8|13795.8|13810.3|13798.3|13810.3|13798.3|13807.8|13795.8|20
1642087390000|2022-01-13 15:23:10|||||||||10
1642087400000|2022-01-13 15:23:20|||||||||12
1642087410000|2022-01-13 15:23:30|13810|13798|13809|13797|13810|13798|13809|13797|14
1642087420000|2022-01-13 15:23:40|13810.3|13798.3|13812.8|13800.8|13812.8|13800.8|13809|13797|8
1642087430000|2022-01-13 15:23:50|||||||||20
1642087440000|2022-01-13 15:24:00|||||||||16
1642087450000|2022-01-13 15:24:10|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|64
1642087460000|2022-01-13 15:24:20|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|1
1642087470000|2022-01-13 15:24:30|13813.7|13801.7|13812.5|13800.5|13813.7|13801.7|13812.5|13800.5|37
1642087480000|2022-01-13 15:24:40|13811.5|13799.5|13812.8|13800.8|13812.8|13800.8|13810.9|13798.9|12
1642087490000|2022-01-13 15:24:50|13814|13802|13814|13802|13814|13802|13814|13802|2
1642087500000|2022-01-13 15:25:00|13812.5|13800.5|13812.8|13800.8|13813.7|13801.7|13811.5|13799.5|7
1642087510000|2022-01-13 15:25:10|13814|13802|13816.2|13804.2|13816.2|13804.2|13814|13802|5
1642087520000|2022-01-13 15:25:20|13814|13802|13814|13802|13814|13802|13814|13802|2
1642087530000|2022-01-13 15:25:30|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|1
1642087540000|2022-01-13 15:25:40|13814|13802|13814|13802|13814|13802|13814|13802|2
1642087550000|2022-01-13 15:25:50|13813.7|13801.7|13813.7|13801.7|13814|13802|13813.7|13801.7|5
1642087560000|2022-01-13 15:26:00|13814|13802|13813.4|13801.4|13814|13802|13813.4|13801.4|4
1642087570000|2022-01-13 15:26:10|||||||||2
1642087580000|2022-01-13 15:26:20|13808.7|13796.7|13805.9|13793.9|13808.7|13796.7|13805.9|13793.9|5
1642087590000|2022-01-13 15:26:30|13803.4|13791.4|13809.4|13797.4|13809.4|13797.4|13803.4|13791.4|28
1642087600000|2022-01-13 15:26:40|13810.9|13798.9|13811.9|13799.9|13813.4|13801.4|13808.4|13796.4|20
1642087610000|2022-01-13 15:26:50|13812.8|13800.8|13810.9|13798.9|13813.4|13801.4|13810.9|13798.9|3
1642087620000|2022-01-13 15:27:00|13811.2|13799.2|13811.5|13799.5|13811.5|13799.5|13811.2|13799.2|10
1642087630000|2022-01-13 15:27:10|13810.9|13798.9|13809|13797|13810.9|13798.9|13809|13797|3
1642087640000|2022-01-13 15:27:20|13808.7|13796.7|13808.7|13796.7|13809|13797|13808.7|13796.7|2
1642087650000|2022-01-13 15:27:30|13808.4|13796.4|13808.7|13796.7|13808.7|13796.7|13808.4|13796.4|2
1642087670000|2022-01-13 15:27:50|||||||||1
1642087680000|2022-01-13 15:28:00|13806.5|13794.5|13808.7|13796.7|13808.7|13796.7|13806.5|13794.5|4
1642087690000|2022-01-13 15:28:10|13809|13797|13809|13797|13809|13797|13809|13797|3
1642087700000|2022-01-13 15:28:20|13808.7|13796.7|13809|13797|13809|13797|13808.7|13796.7|1
1642087710000|2022-01-13 15:28:30|||||||||5
1642087720000|2022-01-13 15:28:40|13806.5|13794.5|13805.6|13793.6|13806.5|13794.5|13805.6|13793.6|8
1642087730000|2022-01-13 15:28:50|13806.5|13794.5|13806.2|13794.2|13807.8|13795.8|13805.9|13793.9|4
1642087740000|2022-01-13 15:29:00|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|1
1642087750000|2022-01-13 15:29:10|||||||||2
1642087760000|2022-01-13 15:29:20|13809|13797|13811.5|13799.5|13811.5|13799.5|13809|13797|10
1642087770000|2022-01-13 15:29:30|||||||||17
1642087780000|2022-01-13 15:29:40|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|3
1642087790000|2022-01-13 15:29:50|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|1
1642087800000|2022-01-13 15:30:00|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|1
1642087810000|2022-01-13 15:30:10|13811.5|13799.5|13811.6|13799.6|13811.6|13799.6|13811.5|13799.5|5
1642087830000|2022-01-13 15:30:30|13811.2|13799.2|13813.7|13801.7|13813.7|13801.7|13810.3|13798.3|8
1642087840000|2022-01-13 15:30:40|13814.1|13802.1|13818.1|13806.1|13821.9|13809.9|13814.1|13802.1|65
1642087850000|2022-01-13 15:30:50|13819.1|13807.1|13816.9|13804.9|13819.7|13807.7|13815.9|13803.9|31
1642087860000|2022-01-13 15:31:00|13814.7|13802.7|13816.6|13804.6|13816.9|13804.9|13814.7|13802.7|21
1642087870000|2022-01-13 15:31:10|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13815.9|13803.9|2
1642087880000|2022-01-13 15:31:20|13817.2|13805.2|13818.4|13806.4|13818.4|13806.4|13816.9|13804.9|6
1642087890000|2022-01-13 15:31:30|13819.4|13807.4|13820.9|13808.9|13821.9|13809.9|13818.4|13806.4|6
1642087900000|2022-01-13 15:31:40|13821.9|13809.9|13820.9|13808.9|13822.2|13810.2|13820.9|13808.9|7
1642087910000|2022-01-13 15:31:50|13819.7|13807.7|13818.4|13806.4|13819.7|13807.7|13817.2|13805.2|23
1642087920000|2022-01-13 15:32:00|13817.2|13805.2|13819.4|13807.4|13819.4|13807.4|13817.2|13805.2|10
1642087930000|2022-01-13 15:32:10|13817.5|13805.5|13816.9|13804.9|13817.5|13805.5|13816.9|13804.9|54
1642087940000|2022-01-13 15:32:20|13815.9|13803.9|13815.9|13803.9|13816.9|13804.9|13815.9|13803.9|6
1642087950000|2022-01-13 15:32:30|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|7
1642087960000|2022-01-13 15:32:40|||||||||1
1642087970000|2022-01-13 15:32:50|||||||||6
1642087980000|2022-01-13 15:33:00|||||||||10
1642087990000|2022-01-13 15:33:10|13813.7|13801.7|13807.8|13795.8|13813.7|13801.7|13807.2|13795.2|6
1642088000000|2022-01-13 15:33:20|13809.1|13797.1|13807.8|13795.8|13809.1|13797.1|13805.3|13793.3|192
1642088010000|2022-01-13 15:33:30|13808.7|13796.7|13807.8|13795.8|13810|13798|13807.8|13795.8|9
1642088020000|2022-01-13 15:33:40|13809.1|13797.1|13809.1|13797.1|13809.1|13797.1|13808.7|13796.7|15
1642088030000|2022-01-13 15:33:50|13807.8|13795.8|13804.7|13792.7|13807.8|13795.8|13804.7|13792.7|5
1642088040000|2022-01-13 15:34:00|13807.2|13795.2|13808.1|13796.1|13808.1|13796.1|13807.2|13795.2|39
1642088050000|2022-01-13 15:34:10|13807.8|13795.8|13808.1|13796.1|13808.1|13796.1|13807.8|13795.8|1
1642088070000|2022-01-13 15:34:30|13807.8|13795.8|13804.7|13792.7|13807.8|13795.8|13804.7|13792.7|6
1642088080000|2022-01-13 15:34:40|13803.1|13791.1|13803.1|13791.1|13803.1|13791.1|13803.1|13791.1|5
1642088090000|2022-01-13 15:34:50|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|3
1642088100000|2022-01-13 15:35:00|13803.1|13791.1|13802.8|13790.8|13804.1|13792.1|13802.8|13790.8|8
1642088110000|2022-01-13 15:35:10|13803.1|13791.1|13803.8|13791.8|13805|13793|13802.2|13790.2|15
1642088120000|2022-01-13 15:35:20|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|8
1642088130000|2022-01-13 15:35:30|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|13804.7|13792.7|18
1642088140000|2022-01-13 15:35:40|13804.7|13792.7|13803.1|13791.1|13804.7|13792.7|13803.1|13791.1|3
1642088150000|2022-01-13 15:35:50|13804.1|13792.1|13803.1|13791.1|13804.1|13792.1|13803.1|13791.1|3
1642088160000|2022-01-13 15:36:00|13804.1|13792.1|13805.3|13793.3|13805.6|13793.6|13804.1|13792.1|4
1642088170000|2022-01-13 15:36:10|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|1
1642088180000|2022-01-13 15:36:20|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|1
1642088190000|2022-01-13 15:36:30|||||||||2
1642088200000|2022-01-13 15:36:40|||||||||2
1642088210000|2022-01-13 15:36:50|13804.4|13792.4|13804.4|13792.4|13805.6|13793.6|13804.1|13792.1|1
1642088220000|2022-01-13 15:37:00|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|4
1642088230000|2022-01-13 15:37:10|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|13805.6|13793.6|5
1642088240000|2022-01-13 15:37:20|13806.9|13794.9|13807.2|13795.2|13809.7|13797.7|13806.9|13794.9|20
1642088250000|2022-01-13 15:37:30|13806|13794|13805.6|13793.6|13806.9|13794.9|13805|13793|2
1642088260000|2022-01-13 15:37:40|13804.4|13792.4|13804.7|13792.7|13804.7|13792.7|13804.1|13792.1|15
1642088270000|2022-01-13 15:37:50|13804.4|13792.4|13804.4|13792.4|13804.7|13792.7|13804.4|13792.4|1
1642088280000|2022-01-13 15:38:00|13804.1|13792.1|13809.1|13797.1|13809.1|13797.1|13804.1|13792.1|3
1642088290000|2022-01-13 15:38:10|13809.4|13797.4|13809.4|13797.4|13809.4|13797.4|13809.1|13797.1|3
1642088300000|2022-01-13 15:38:20|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|2
1642088310000|2022-01-13 15:38:30|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|36
1642088320000|2022-01-13 15:38:40|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13809.1|13797.1|7
1642088330000|2022-01-13 15:38:50|13811.6|13799.6|13813.8|13801.8|13814.1|13802.1|13811.6|13799.6|15
1642088350000|2022-01-13 15:39:10|13812.5|13800.5|13813.8|13801.8|13813.8|13801.8|13812.5|13800.5|19
1642088360000|2022-01-13 15:39:20|13815|13803|13814.1|13802.1|13815|13803|13814.1|13802.1|6
1642088370000|2022-01-13 15:39:30|||||||||1
1642088380000|2022-01-13 15:39:40|||||||||1
1642088390000|2022-01-13 15:39:50|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|3
1642088400000|2022-01-13 15:40:00|||||||||3
1642088410000|2022-01-13 15:40:10|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|7
1642088420000|2022-01-13 15:40:20|13816|13804|13818.5|13806.5|13818.5|13806.5|13816|13804|22
1642088430000|2022-01-13 15:40:30|13816.6|13804.6|13816.6|13804.6|13817.5|13805.5|13816.6|13804.6|13
1642088440000|2022-01-13 15:40:40|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|24
1642088450000|2022-01-13 15:40:50|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|5
1642088460000|2022-01-13 15:41:00|13816.3|13804.3|13815.7|13803.7|13816.3|13804.3|13815.7|13803.7|11
1642088480000|2022-01-13 15:41:20|13816|13804|13813.5|13801.5|13816|13804|13813.5|13801.5|37
1642088490000|2022-01-13 15:41:30|13816|13804|13816|13804|13816|13804|13816|13804|2
1642088520000|2022-01-13 15:42:00|13813.5|13801.5|13813.8|13801.8|13813.8|13801.8|13813.5|13801.5|17
1642088530000|2022-01-13 15:42:10|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|2
1642088540000|2022-01-13 15:42:20|||||||||1
1642088550000|2022-01-13 15:42:30|||||||||2
1642088560000|2022-01-13 15:42:40|13811|13799|13811|13799|13811|13799|13811|13799|6
1642088570000|2022-01-13 15:42:50|||||||||1
1642088580000|2022-01-13 15:43:00|13812.5|13800.5|13813.8|13801.8|13813.8|13801.8|13812.5|13800.5|5
1642088590000|2022-01-13 15:43:10|13812.9|13800.9|13811.6|13799.6|13812.9|13800.9|13811.6|13799.6|6
1642088600000|2022-01-13 15:43:20|13812.2|13800.2|13815.4|13803.4|13815.4|13803.4|13812.2|13800.2|5
1642088610000|2022-01-13 15:43:30|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|0
1642088620000|2022-01-13 15:43:40|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|1
1642088630000|2022-01-13 15:43:50|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|2
1642088640000|2022-01-13 15:44:00|13812.9|13800.9|13811.6|13799.6|13812.9|13800.9|13811.6|13799.6|6
1642088650000|2022-01-13 15:44:10|||||||||1
1642088660000|2022-01-13 15:44:20|13811.3|13799.3|13811.6|13799.6|13811.6|13799.6|13811.3|13799.3|1
1642088670000|2022-01-13 15:44:30|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|4
1642088680000|2022-01-13 15:44:40|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|2
1642088690000|2022-01-13 15:44:50|13811|13799|13811.3|13799.3|13811.6|13799.6|13811|13799|13
1642088700000|2022-01-13 15:45:00|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|1
1642088710000|2022-01-13 15:45:10|13811.3|13799.3|13816.6|13804.6|13816.6|13804.6|13811.3|13799.3|3
1642088720000|2022-01-13 15:45:20|13817.6|13805.6|13817.6|13805.6|13817.6|13805.6|13815.4|13803.4|3
1642088730000|2022-01-13 15:45:30|13816.6|13804.6|13817.6|13805.6|13817.6|13805.6|13816.6|13804.6|3
1642088740000|2022-01-13 15:45:40|13816.6|13804.6|13817.6|13805.6|13818.5|13806.5|13816.6|13804.6|1
1642088750000|2022-01-13 15:45:50|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|3
1642088760000|2022-01-13 15:46:00|13817.6|13805.6|13819.1|13807.1|13819.1|13807.1|13817.6|13805.6|4
1642088770000|2022-01-13 15:46:10|||||||||2
1642088780000|2022-01-13 15:46:20|||||||||1
1642088790000|2022-01-13 15:46:30|13817.2|13805.2|13816.6|13804.6|13817.2|13805.2|13816.6|13804.6|20
1642088800000|2022-01-13 15:46:40|13818.2|13806.2|13817.2|13805.2|13818.2|13806.2|13817.2|13805.2|39
1642088810000|2022-01-13 15:46:50|13818.2|13806.2|13818.5|13806.5|13818.5|13806.5|13817.2|13805.2|5
1642088820000|2022-01-13 15:47:00|13818.2|13806.2|13819.8|13807.8|13819.8|13807.8|13818.2|13806.2|8
1642088840000|2022-01-13 15:47:20|||||||||1
1642088850000|2022-01-13 15:47:30|13817.3|13805.3|13818.5|13806.5|13818.5|13806.5|13817.3|13805.3|2
1642088860000|2022-01-13 15:47:40|13817.6|13805.6|13817.9|13805.9|13818.5|13806.5|13816|13804|15
1642088870000|2022-01-13 15:47:50|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|16
1642088880000|2022-01-13 15:48:00|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|1
1642088890000|2022-01-13 15:48:10|13817.3|13805.3|13817.3|13805.3|13818.5|13806.5|13817.3|13805.3|3
1642088900000|2022-01-13 15:48:20|13816.9|13804.9|13816|13804|13816.9|13804.9|13816|13804|1
1642088910000|2022-01-13 15:48:30|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|1
1642088920000|2022-01-13 15:48:40|13817.9|13805.9|13818.2|13806.2|13818.2|13806.2|13817.9|13805.9|15
1642088930000|2022-01-13 15:48:50|13817.3|13805.3|13816.9|13804.9|13817.9|13805.9|13816|13804|1
1642088940000|2022-01-13 15:49:00|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|0
1642088950000|2022-01-13 15:49:10|||||||||1
1642088960000|2022-01-13 15:49:20|||||||||3
1642088970000|2022-01-13 15:49:30|13814.8|13802.8|13817.9|13805.9|13817.9|13805.9|13814.8|13802.8|4
1642088980000|2022-01-13 15:49:40|||||||||6
1642088990000|2022-01-13 15:49:50|||||||||2
1642089000000|2022-01-13 15:50:00|13817.3|13805.3|13817.3|13805.3|13817.6|13805.6|13817.3|13805.3|3
1642089010000|2022-01-13 15:50:10|13817|13805|13818.2|13806.2|13818.2|13806.2|13817|13805|11
1642089020000|2022-01-13 15:50:20|||||||||1
1642089030000|2022-01-13 15:50:30|13817.3|13805.3|13815.7|13803.7|13817.3|13805.3|13815.7|13803.7|3
1642089040000|2022-01-13 15:50:40|||||||||6
1642089060000|2022-01-13 15:51:00|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|0
1642089070000|2022-01-13 15:51:10|||||||||3
1642089080000|2022-01-13 15:51:20|13818.5|13806.5|13817.3|13805.3|13818.5|13806.5|13817.3|13805.3|2
1642089090000|2022-01-13 15:51:30|13816.3|13804.3|13817|13805|13817|13805|13816|13804|4
1642089100000|2022-01-13 15:51:40|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13816.7|13804.7|1
1642089110000|2022-01-13 15:51:50|||||||||1
1642089120000|2022-01-13 15:52:00|13815.7|13803.7|13814.8|13802.8|13815.7|13803.7|13814.8|13802.8|14
1642089130000|2022-01-13 15:52:10|13816.7|13804.7|13814.8|13802.8|13816.7|13804.7|13814.8|13802.8|7
1642089140000|2022-01-13 15:52:20|||||||||2
1642089150000|2022-01-13 15:52:30|||||||||1
1642089160000|2022-01-13 15:52:40|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|0
1642089170000|2022-01-13 15:52:50|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|3
1642089180000|2022-01-13 15:53:00|13815.7|13803.7|13817.3|13805.3|13817.3|13805.3|13815.7|13803.7|5
1642089190000|2022-01-13 15:53:10|||||||||9
1642089200000|2022-01-13 15:53:20|13816|13804|13816|13804|13817.3|13805.3|13814.8|13802.8|8
1642089210000|2022-01-13 15:53:30|13815.1|13803.1|13814.8|13802.8|13816|13804|13814.8|13802.8|1
1642089220000|2022-01-13 15:53:40|13814.2|13802.2|13812.3|13800.3|13814.2|13802.2|13809.8|13797.8|28
1642089230000|2022-01-13 15:53:50|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|10
1642089240000|2022-01-13 15:54:00|13807.3|13795.3|13808.5|13796.5|13808.5|13796.5|13807.3|13795.3|7
1642089250000|2022-01-13 15:54:10|13807.3|13795.3|13809.8|13797.8|13809.8|13797.8|13807.3|13795.3|4
1642089260000|2022-01-13 15:54:20|13810.7|13798.7|13809.8|13797.8|13810.7|13798.7|13809.8|13797.8|4
1642089270000|2022-01-13 15:54:30|||||||||2
1642089280000|2022-01-13 15:54:40|||||||||1
1642089290000|2022-01-13 15:54:50|||||||||1
1642089300000|2022-01-13 15:55:00|||||||||2
1642089310000|2022-01-13 15:55:10|||||||||2
1642089320000|2022-01-13 15:55:20|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|8
1642089330000|2022-01-13 15:55:30|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|7
1642089340000|2022-01-13 15:55:40|||||||||1
1642089350000|2022-01-13 15:55:50|13807.3|13795.3|13808.5|13796.5|13808.5|13796.5|13805.7|13793.7|10
1642089360000|2022-01-13 15:56:00|13809.8|13797.8|13812|13800|13812|13800|13809.8|13797.8|2
1642089370000|2022-01-13 15:56:10|13812.3|13800.3|13813.2|13801.2|13813.9|13801.9|13812.3|13800.3|3
1642089380000|2022-01-13 15:56:20|13814.2|13802.2|13814.8|13802.8|13814.8|13802.8|13814.2|13802.2|0
1642089390000|2022-01-13 15:56:30|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|32
1642089400000|2022-01-13 15:56:40|||||||||2
1642089410000|2022-01-13 15:56:50|||||||||1
1642089420000|2022-01-13 15:57:00|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|4
1642089430000|2022-01-13 15:57:10|||||||||1
1642089440000|2022-01-13 15:57:20|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|5
1642089450000|2022-01-13 15:57:30|||||||||6
1642089460000|2022-01-13 15:57:40|13816.1|13804.1|13814.8|13802.8|13816.1|13804.1|13814.8|13802.8|4
1642089470000|2022-01-13 15:57:50|13815.1|13803.1|13817.3|13805.3|13817.3|13805.3|13814.8|13802.8|3
1642089480000|2022-01-13 15:58:00|13816.7|13804.7|13816.1|13804.1|13816.7|13804.7|13815.7|13803.7|5
1642089490000|2022-01-13 15:58:10|13817|13805|13816.1|13804.1|13817.3|13805.3|13816.1|13804.1|3
1642089500000|2022-01-13 15:58:20|13814.8|13802.8|13812|13800|13814.8|13802.8|13812|13800|3
1642089510000|2022-01-13 15:58:30|13812.3|13800.3|13810.7|13798.7|13812.3|13800.3|13810.7|13798.7|5
1642089520000|2022-01-13 15:58:40|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|3
1642089530000|2022-01-13 15:58:50|13812.3|13800.3|13811.1|13799.1|13812.3|13800.3|13809.8|13797.8|7
1642089540000|2022-01-13 15:59:00|13810.1|13798.1|13809.8|13797.8|13810.1|13798.1|13809.8|13797.8|1
1642089550000|2022-01-13 15:59:10|13809.5|13797.5|13808.6|13796.6|13809.5|13797.5|13808.6|13796.6|4
1642089560000|2022-01-13 15:59:20|13809.5|13797.5|13808.6|13796.6|13809.5|13797.5|13808.6|13796.6|1
1642089570000|2022-01-13 15:59:30|13808.9|13796.9|13809.8|13797.8|13809.8|13797.8|13808.6|13796.6|6
1642089580000|2022-01-13 15:59:40|||||||||4
1642089590000|2022-01-13 15:59:50|13808.9|13796.9|13808.6|13796.6|13808.9|13796.9|13808.6|13796.6|2
1642089600000|2022-01-13 16:00:00|13808.3|13796.3|13814.8|13802.8|13814.8|13802.8|13807.3|13795.3|11
1642089610000|2022-01-13 16:00:10|13812.3|13800.3|13811.1|13799.1|13812.3|13800.3|13811.1|13799.1|9
1642089620000|2022-01-13 16:00:20|13812|13800|13812.3|13800.3|13812.3|13800.3|13812|13800|1
1642089640000|2022-01-13 16:00:40|||||||||1
1642089650000|2022-01-13 16:00:50|||||||||11
1642089660000|2022-01-13 16:01:00|13809.8|13797.8|13812|13800|13812.3|13800.3|13809.8|13797.8|13
1642089670000|2022-01-13 16:01:10|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|1
1642089680000|2022-01-13 16:01:20|||||||||1
1642089690000|2022-01-13 16:01:30|||||||||5
1642089700000|2022-01-13 16:01:40|13812|13800|13812.3|13800.3|13812.3|13800.3|13812|13800|0
1642089710000|2022-01-13 16:01:50|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|14
1642089720000|2022-01-13 16:02:00|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|8
1642089730000|2022-01-13 16:02:10|||||||||1
1642089740000|2022-01-13 16:02:20|||||||||4
1642089750000|2022-01-13 16:02:30|||||||||1
1642089760000|2022-01-13 16:02:40|13809.8|13797.8|13812.3|13800.3|13812.3|13800.3|13809.8|13797.8|28
1642089770000|2022-01-13 16:02:50|13812|13800|13812.3|13800.3|13812.3|13800.3|13812|13800|0
1642089780000|2022-01-13 16:03:00|13812|13800|13812.3|13800.3|13812.3|13800.3|13812|13800|3
1642089790000|2022-01-13 16:03:10|13810.4|13798.4|13810.1|13798.1|13810.4|13798.4|13810.1|13798.1|6
1642089800000|2022-01-13 16:03:20|13810.4|13798.4|13812|13800|13812.3|13800.3|13810.1|13798.1|30
1642089810000|2022-01-13 16:03:30|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|1
1642089820000|2022-01-13 16:03:40|13811.7|13799.7|13813|13801|13813|13801|13811.7|13799.7|139
1642089830000|2022-01-13 16:03:50|||||||||18
1642089840000|2022-01-13 16:04:00|13812|13800|13809.2|13797.2|13812|13800|13808.9|13796.9|119
1642089850000|2022-01-13 16:04:10|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|13807|13795|73
1642089860000|2022-01-13 16:04:20|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|38
1642089870000|2022-01-13 16:04:30|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|6
1642089880000|2022-01-13 16:04:40|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|5
1642089890000|2022-01-13 16:04:50|13813.6|13801.6|13816.1|13804.1|13816.1|13804.1|13813.6|13801.6|11
1642089900000|2022-01-13 16:05:00|13813.9|13801.9|13815.1|13803.1|13815.1|13803.1|13813.9|13801.9|14
1642089910000|2022-01-13 16:05:10|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|1
1642089930000|2022-01-13 16:05:30|13811.7|13799.7|13812.6|13800.6|13813.6|13801.6|13811.7|13799.7|16
1642089940000|2022-01-13 16:05:40|13811.7|13799.7|13811.7|13799.7|13812.6|13800.6|13811.7|13799.7|2
1642089950000|2022-01-13 16:05:50|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|0
1642089960000|2022-01-13 16:06:00|13811.7|13799.7|13811.7|13799.7|13812.6|13800.6|13811.7|13799.7|39
1642089970000|2022-01-13 16:06:10|13810.8|13798.8|13809.8|13797.8|13810.8|13798.8|13809.8|13797.8|2
1642089980000|2022-01-13 16:06:20|13810.8|13798.8|13806.7|13794.7|13810.8|13798.8|13806.7|13794.7|10
1642089990000|2022-01-13 16:06:30|13805.8|13793.8|13806.7|13794.7|13806.7|13794.7|13805.8|13793.8|4
1642090000000|2022-01-13 16:06:40|13807.6|13795.6|13809.5|13797.5|13809.8|13797.8|13807.6|13795.6|9
1642090020000|2022-01-13 16:07:00|13810.8|13798.8|13814.2|13802.2|13814.2|13802.2|13810.8|13798.8|9
1642090030000|2022-01-13 16:07:10|13813.3|13801.3|13811.7|13799.7|13814.2|13802.2|13811.7|13799.7|8
1642090040000|2022-01-13 16:07:20|13812|13800|13809.8|13797.8|13812|13800|13809.8|13797.8|2
1642090050000|2022-01-13 16:07:30|13811.7|13799.7|13809.8|13797.8|13812|13800|13809.8|13797.8|6
1642090060000|2022-01-13 16:07:40|13811.1|13799.1|13812.3|13800.3|13812.3|13800.3|13811.1|13799.1|1
1642090070000|2022-01-13 16:07:50|13809.8|13797.8|13811.1|13799.1|13811.1|13799.1|13809.8|13797.8|4
1642090080000|2022-01-13 16:08:00|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|4
1642090090000|2022-01-13 16:08:10|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|15
1642090100000|2022-01-13 16:08:20|||||||||2
1642090110000|2022-01-13 16:08:30|13813.6|13801.6|13812.3|13800.3|13813.6|13801.6|13812.3|13800.3|2
1642090120000|2022-01-13 16:08:40|||||||||7
1642090150000|2022-01-13 16:09:10|13814.8|13802.8|13813.6|13801.6|13814.8|13802.8|13813.3|13801.3|3
1642090160000|2022-01-13 16:09:20|13814.5|13802.5|13815.8|13803.8|13815.8|13803.8|13814.5|13802.5|8
1642090170000|2022-01-13 16:09:30|13816.7|13804.7|13816.7|13804.7|13818.6|13806.6|13816.7|13804.7|10
1642090180000|2022-01-13 16:09:40|13817.7|13805.7|13816.7|13804.7|13817.7|13805.7|13816.7|13804.7|0
1642090190000|2022-01-13 16:09:50|13815.2|13803.2|13816.7|13804.7|13816.7|13804.7|13815.2|13803.2|9
1642090200000|2022-01-13 16:10:00|13818.6|13806.6|13815.5|13803.5|13818.6|13806.6|13815.2|13803.2|15
1642090210000|2022-01-13 16:10:10|13815.2|13803.2|13815.2|13803.2|13816.4|13804.4|13814.2|13802.2|4
1642090220000|2022-01-13 16:10:20|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1642090230000|2022-01-13 16:10:30|||||||||3
1642090240000|2022-01-13 16:10:40|13813.6|13801.6|13813.6|13801.6|13814.2|13802.2|13813.6|13801.6|4
1642090250000|2022-01-13 16:10:50|13814.2|13802.2|13815.2|13803.2|13816.1|13804.1|13814.2|13802.2|4
1642090260000|2022-01-13 16:11:00|||||||||2
1642090270000|2022-01-13 16:11:10|||||||||4
1642090280000|2022-01-13 16:11:20|||||||||2
1642090290000|2022-01-13 16:11:30|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|2
1642090310000|2022-01-13 16:11:50|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|6
1642090320000|2022-01-13 16:12:00|13814.2|13802.2|13813.9|13801.9|13815.2|13803.2|13813.6|13801.6|7
1642090330000|2022-01-13 16:12:10|13811.7|13799.7|13808.9|13796.9|13811.7|13799.7|13808.9|13796.9|2
1642090340000|2022-01-13 16:12:20|||||||||6
1642090350000|2022-01-13 16:12:30|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|4
1642090360000|2022-01-13 16:12:40|||||||||3
1642090370000|2022-01-13 16:12:50|||||||||1
1642090380000|2022-01-13 16:13:00|||||||||3
1642090400000|2022-01-13 16:13:20|13804.2|13792.2|13804.2|13792.2|13804.2|13792.2|13804.2|13792.2|1
1642090410000|2022-01-13 16:13:30|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13805.2|13793.2|19
1642090420000|2022-01-13 16:13:40|13811.1|13799.1|13811.1|13799.1|13813.6|13801.6|13811.1|13799.1|18
1642090430000|2022-01-13 16:13:50|13810.8|13798.8|13808.6|13796.6|13810.8|13798.8|13808.6|13796.6|10
1642090440000|2022-01-13 16:14:00|13810.8|13798.8|13810.8|13798.8|13811.1|13799.1|13810.8|13798.8|7
1642090450000|2022-01-13 16:14:10|13810.5|13798.5|13808.6|13796.6|13810.5|13798.5|13808.6|13796.6|1
1642090460000|2022-01-13 16:14:20|||||||||2
1642090470000|2022-01-13 16:14:30|||||||||4
1642090480000|2022-01-13 16:14:40|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|2
1642090490000|2022-01-13 16:14:50|13808.6|13796.6|13808.6|13796.6|13809.6|13797.6|13808.6|13796.6|1
1642090500000|2022-01-13 16:15:00|13808.3|13796.3|13808.6|13796.6|13808.6|13796.6|13808.3|13796.3|2
1642090510000|2022-01-13 16:15:10|13810.5|13798.5|13809.6|13797.6|13810.5|13798.5|13808.6|13796.6|4
1642090520000|2022-01-13 16:15:20|13810.5|13798.5|13808.3|13796.3|13810.5|13798.5|13808|13796|6
1642090530000|2022-01-13 16:15:30|||||||||1
1642090540000|2022-01-13 16:15:40|13808.6|13796.6|13807.1|13795.1|13808.6|13796.6|13807.1|13795.1|12
1642090550000|2022-01-13 16:15:50|13806.1|13794.1|13806.1|13794.1|13807.1|13795.1|13806.1|13794.1|0
1642090560000|2022-01-13 16:16:00|13805.8|13793.8|13808|13796|13808|13796|13805.8|13793.8|6
1642090570000|2022-01-13 16:16:10|13806.8|13794.8|13806.8|13794.8|13807.7|13795.7|13806.8|13794.8|8
1642090580000|2022-01-13 16:16:20|13806.5|13794.5|13808|13796|13808|13796|13806.5|13794.5|5
1642090590000|2022-01-13 16:16:30|13809.9|13797.9|13810.5|13798.5|13810.5|13798.5|13809.9|13797.9|6
1642090600000|2022-01-13 16:16:40|||||||||4
1642090610000|2022-01-13 16:16:50|||||||||1
1642090620000|2022-01-13 16:17:00|13811.8|13799.8|13812.7|13800.7|13813|13801|13811.8|13799.8|5
1642090630000|2022-01-13 16:17:10|13813|13801|13811.5|13799.5|13813|13801|13811.5|13799.5|0
1642090640000|2022-01-13 16:17:20|13810.2|13798.2|13813.3|13801.3|13813.3|13801.3|13810.2|13798.2|6
1642090650000|2022-01-13 16:17:30|13814.6|13802.6|13813.6|13801.6|13814.6|13802.6|13812.4|13800.4|15
1642090660000|2022-01-13 16:17:40|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|0
1642090670000|2022-01-13 16:17:50|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|46
1642090680000|2022-01-13 16:18:00|13810.5|13798.5|13811.1|13799.1|13811.1|13799.1|13810.5|13798.5|6
1642090690000|2022-01-13 16:18:10|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|7
1642090700000|2022-01-13 16:18:20|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|0
1642090710000|2022-01-13 16:18:30|||||||||5
1642090720000|2022-01-13 16:18:40|13812.1|13800.1|13809.6|13797.6|13812.1|13800.1|13809.6|13797.6|2
1642090730000|2022-01-13 16:18:50|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|6
1642090740000|2022-01-13 16:19:00|13808|13796|13806.1|13794.1|13808|13796|13806.1|13794.1|3
1642090750000|2022-01-13 16:19:10|||||||||1
1642090760000|2022-01-13 16:19:20|13807.1|13795.1|13809.6|13797.6|13809.6|13797.6|13806.1|13794.1|2
1642090770000|2022-01-13 16:19:30|13809.9|13797.9|13809.6|13797.6|13809.9|13797.9|13809.6|13797.6|4
1642090780000|2022-01-13 16:19:40|||||||||1
1642090790000|2022-01-13 16:19:50|13810.5|13798.5|13809.9|13797.9|13810.8|13798.8|13809.6|13797.6|0
1642090800000|2022-01-13 16:20:00|13810.8|13798.8|13809.9|13797.9|13810.8|13798.8|13809.6|13797.6|3
1642090810000|2022-01-13 16:20:10|13809.6|13797.6|13808.7|13796.7|13809.6|13797.6|13808.7|13796.7|3
1642090820000|2022-01-13 16:20:20|||||||||2
1642090830000|2022-01-13 16:20:30|||||||||1
1642090850000|2022-01-13 16:20:50|||||||||4
1642090860000|2022-01-13 16:21:00|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|7
1642090870000|2022-01-13 16:21:10|||||||||1
1642090880000|2022-01-13 16:21:20|13808|13796|13808|13796|13808|13796|13808|13796|3
1642090890000|2022-01-13 16:21:30|13809.6|13797.6|13809.6|13797.6|13809.9|13797.9|13809.3|13797.3|17
1642090900000|2022-01-13 16:21:40|13809.9|13797.9|13809.9|13797.9|13809.9|13797.9|13809.9|13797.9|0
1642090910000|2022-01-13 16:21:50|13809|13797|13809.9|13797.9|13809.9|13797.9|13809|13797|3
1642090920000|2022-01-13 16:22:00|13809|13797|13808.7|13796.7|13809|13797|13808.7|13796.7|1
1642090930000|2022-01-13 16:22:10|13809|13797|13808.7|13796.7|13809|13797|13808.7|13796.7|2
1642090940000|2022-01-13 16:22:20|13806.8|13794.8|13806.5|13794.5|13806.8|13794.8|13806.5|13794.5|9
1642090950000|2022-01-13 16:22:30|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|5
1642090960000|2022-01-13 16:22:40|||||||||5
1642090970000|2022-01-13 16:22:50|||||||||3
1642090980000|2022-01-13 16:23:00|13804.3|13792.3|13805.9|13793.9|13806.2|13794.2|13804.3|13792.3|6
1642090990000|2022-01-13 16:23:10|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|3
1642091000000|2022-01-13 16:23:20|||||||||3
1642091010000|2022-01-13 16:23:30|13808.7|13796.7|13807.4|13795.4|13808.7|13796.7|13807.4|13795.4|4
1642091020000|2022-01-13 16:23:40|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|2
1642091030000|2022-01-13 16:23:50|||||||||2
1642091040000|2022-01-13 16:24:00|13807.1|13795.1|13807.4|13795.4|13807.4|13795.4|13807.1|13795.1|5
1642091050000|2022-01-13 16:24:10|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|1
1642091060000|2022-01-13 16:24:20|13808|13796|13808|13796|13808|13796|13808|13796|5
1642091070000|2022-01-13 16:24:30|13808.1|13796.1|13806.2|13794.2|13808.1|13796.1|13806.2|13794.2|1
1642091080000|2022-01-13 16:24:40|||||||||3
1642091090000|2022-01-13 16:24:50|13807.1|13795.1|13803.7|13791.7|13807.1|13795.1|13803.7|13791.7|12
1642091100000|2022-01-13 16:25:00|||||||||10
1642091110000|2022-01-13 16:25:10|||||||||1
1642091120000|2022-01-13 16:25:20|||||||||7
1642091130000|2022-01-13 16:25:30|13801.8|13789.8|13802.7|13790.7|13802.7|13790.7|13801.8|13789.8|45
1642091140000|2022-01-13 16:25:40|13803.7|13791.7|13805.2|13793.2|13806.5|13794.5|13803.7|13791.7|11
1642091150000|2022-01-13 16:25:50|13804|13792|13804|13792|13805.2|13793.2|13804|13792|1
1642091160000|2022-01-13 16:26:00|||||||||2
1642091170000|2022-01-13 16:26:10|13803.7|13791.7|13804|13792|13804|13792|13803.7|13791.7|1
1642091180000|2022-01-13 16:26:20|||||||||1
1642091190000|2022-01-13 16:26:30|||||||||1
1642091200000|2022-01-13 16:26:40|13804.9|13792.9|13811.8|13799.8|13811.8|13799.8|13804.9|13792.9|13
1642091210000|2022-01-13 16:26:50|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|13811.8|13799.8|3
1642091220000|2022-01-13 16:27:00|13811.8|13799.8|13812.7|13800.7|13812.7|13800.7|13811.8|13799.8|0
1642091230000|2022-01-13 16:27:10|13813.7|13801.7|13814.3|13802.3|13814.6|13802.6|13812.7|13800.7|8
1642091260000|2022-01-13 16:27:40|13813.1|13801.1|13811.8|13799.8|13813.1|13801.1|13811.8|13799.8|6
1642091270000|2022-01-13 16:27:50|||||||||1
1642091280000|2022-01-13 16:28:00|13812.7|13800.7|13813.1|13801.1|13814.3|13802.3|13812.7|13800.7|49
1642091290000|2022-01-13 16:28:10|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13
1642091300000|2022-01-13 16:28:20|||||||||4
1642091310000|2022-01-13 16:28:30|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|18
1642091320000|2022-01-13 16:28:40|13813.4|13801.4|13812.4|13800.4|13813.4|13801.4|13812.4|13800.4|12
1642091330000|2022-01-13 16:28:50|||||||||11
1642091340000|2022-01-13 16:29:00|||||||||7
1642091350000|2022-01-13 16:29:10|||||||||5
1642091360000|2022-01-13 16:29:20|13809.9|13797.9|13807.7|13795.7|13810.3|13798.3|13806.5|13794.5|253
1642091370000|2022-01-13 16:29:30|13807.1|13795.1|13808.4|13796.4|13808.4|13796.4|13807.1|13795.1|5
1642091380000|2022-01-13 16:29:40|13807.1|13795.1|13808.7|13796.7|13808.7|13796.7|13807.1|13795.1|31
1642091390000|2022-01-13 16:29:50|13808.1|13796.1|13808.7|13796.7|13810.6|13798.6|13808.1|13796.1|2
1642091400000|2022-01-13 16:30:00|13810.6|13798.6|13812.1|13800.1|13813.1|13801.1|13808.7|13796.7|23
1642091410000|2022-01-13 16:30:10|13810.9|13798.9|13810.9|13798.9|13812.1|13800.1|13810.6|13798.6|2
1642091420000|2022-01-13 16:30:20|||||||||1
1642091430000|2022-01-13 16:30:30|||||||||25
1642091440000|2022-01-13 16:30:40|||||||||6
1642091450000|2022-01-13 16:30:50|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|20
1642091470000|2022-01-13 16:31:10|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|0
1642091480000|2022-01-13 16:31:20|13807.1|13795.1|13807.8|13795.8|13807.8|13795.8|13807.1|13795.1|38
1642091490000|2022-01-13 16:31:30|13807.5|13795.5|13806.5|13794.5|13807.5|13795.5|13805.6|13793.6|12
1642091500000|2022-01-13 16:31:40|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|4
1642091510000|2022-01-13 16:31:50|13807.1|13795.1|13807.5|13795.5|13807.5|13795.5|13807.1|13795.1|25
1642091520000|2022-01-13 16:32:00|13807.1|13795.1|13805|13793|13807.1|13795.1|13805|13793|16
1642091540000|2022-01-13 16:32:20|13803.1|13791.1|13800.3|13788.3|13803.1|13791.1|13800|13788|21
1642091550000|2022-01-13 16:32:30|13800|13788|13800|13788|13800|13788|13800|13788|2
1642091560000|2022-01-13 16:32:40|||||||||3
1642091590000|2022-01-13 16:33:10|||||||||2
1642091610000|2022-01-13 16:33:30|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|5
1642091620000|2022-01-13 16:33:40|13801.5|13789.5|13802.5|13790.5|13802.5|13790.5|13801.5|13789.5|0
1642091630000|2022-01-13 16:33:50|13801.5|13789.5|13801.2|13789.2|13802.5|13790.5|13801.2|13789.2|4
1642091640000|2022-01-13 16:34:00|13802.5|13790.5|13800.6|13788.6|13802.8|13790.8|13800.6|13788.6|14
1642091660000|2022-01-13 16:34:20|13799|13787|13799|13787|13800|13788|13799|13787|1
1642091670000|2022-01-13 16:34:30|||||||||1
1642091680000|2022-01-13 16:34:40|||||||||2
1642091690000|2022-01-13 16:34:50|13798.1|13786.1|13798.1|13786.1|13798.1|13786.1|13798.1|13786.1|9
1642091700000|2022-01-13 16:35:00|13799|13787|13797.5|13785.5|13800|13788|13797.5|13785.5|4
1642091710000|2022-01-13 16:35:10|||||||||5
1642091720000|2022-01-13 16:35:20|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|23
1642091730000|2022-01-13 16:35:30|13799.3|13787.3|13795.9|13783.9|13799.3|13787.3|13795.9|13783.9|4
1642091740000|2022-01-13 16:35:40|||||||||9
1642091750000|2022-01-13 16:35:50|13797.5|13785.5|13797.5|13785.5|13799.3|13787.3|13795.9|13783.9|2
1642091760000|2022-01-13 16:36:00|||||||||2
1642091770000|2022-01-13 16:36:10|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|3
1642091790000|2022-01-13 16:36:30|13798.4|13786.4|13796.9|13784.9|13798.4|13786.4|13796.9|13784.9|9
1642091800000|2022-01-13 16:36:40|||||||||3
1642091810000|2022-01-13 16:36:50|13797.5|13785.5|13797.2|13785.2|13799.4|13787.4|13796.9|13784.9|7
1642091820000|2022-01-13 16:37:00|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|0
1642091830000|2022-01-13 16:37:10|13797.5|13785.5|13798.4|13786.4|13799.4|13787.4|13797.5|13785.5|9
1642091840000|2022-01-13 16:37:20|13797.5|13785.5|13797.2|13785.2|13797.5|13785.5|13797.2|13785.2|1
1642091850000|2022-01-13 16:37:30|13796.9|13784.9|13795.9|13783.9|13796.9|13784.9|13795.9|13783.9|1
1642091860000|2022-01-13 16:37:40|||||||||1
1642091870000|2022-01-13 16:37:50|||||||||2
1642091880000|2022-01-13 16:38:00|||||||||5
1642091890000|2022-01-13 16:38:10|||||||||2
1642091900000|2022-01-13 16:38:20|||||||||19
1642091920000|2022-01-13 16:38:40|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|0
1642091930000|2022-01-13 16:38:50|13795.9|13783.9|13796.9|13784.9|13796.9|13784.9|13795.9|13783.9|21
1642091940000|2022-01-13 16:39:00|13799.4|13787.4|13797.5|13785.5|13799.4|13787.4|13797.5|13785.5|10
1642091950000|2022-01-13 16:39:10|13796.9|13784.9|13797.2|13785.2|13797.2|13785.2|13796.9|13784.9|1
1642091960000|2022-01-13 16:39:20|||||||||1
1642091970000|2022-01-13 16:39:30|13796.9|13784.9|13797.5|13785.5|13797.5|13785.5|13795|13783|16
1642091980000|2022-01-13 16:39:40|13798.4|13786.4|13797.5|13785.5|13798.4|13786.4|13797.5|13785.5|2
1642091990000|2022-01-13 16:39:50|||||||||2
1642092000000|2022-01-13 16:40:00|||||||||6
1642092010000|2022-01-13 16:40:10|13800|13788|13800|13788|13800|13788|13800|13788|9
1642092020000|2022-01-13 16:40:20|13799.7|13787.7|13802.2|13790.2|13802.2|13790.2|13799.7|13787.7|7
1642092030000|2022-01-13 16:40:30|13800.9|13788.9|13799.7|13787.7|13800.9|13788.9|13799.7|13787.7|0
1642092040000|2022-01-13 16:40:40|13800|13788|13800|13788|13800|13788|13800|13788|6
1642092070000|2022-01-13 16:41:10|||||||||4
1642092080000|2022-01-13 16:41:20|||||||||6
1642092100000|2022-01-13 16:41:40|||||||||7
1642092110000|2022-01-13 16:41:50|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|4
1642092120000|2022-01-13 16:42:00|||||||||1
1642092130000|2022-01-13 16:42:10|||||||||1
1642092150000|2022-01-13 16:42:30|||||||||2
1642092160000|2022-01-13 16:42:40|13796.3|13784.3|13796.9|13784.9|13797.2|13785.2|13795.9|13783.9|7
1642092170000|2022-01-13 16:42:50|13795.9|13783.9|13800|13788|13800|13788|13795.9|13783.9|5
1642092190000|2022-01-13 16:43:10|13798.4|13786.4|13799.4|13787.4|13799.4|13787.4|13798.4|13786.4|16
1642092210000|2022-01-13 16:43:30|||||||||1
1642092230000|2022-01-13 16:43:50|||||||||1
1642092240000|2022-01-13 16:44:00|||||||||8
1642092250000|2022-01-13 16:44:10|||||||||7
1642092260000|2022-01-13 16:44:20|13801.3|13789.3|13804.4|13792.4|13804.4|13792.4|13801.3|13789.3|8
1642092270000|2022-01-13 16:44:30|||||||||4
1642092280000|2022-01-13 16:44:40|||||||||14
1642092290000|2022-01-13 16:44:50|||||||||2
1642092300000|2022-01-13 16:45:00|||||||||1
1642092310000|2022-01-13 16:45:10|||||||||2
1642092320000|2022-01-13 16:45:20|||||||||1
1642092330000|2022-01-13 16:45:30|||||||||2
1642092350000|2022-01-13 16:45:50|||||||||1
1642092360000|2022-01-13 16:46:00|||||||||3
1642092370000|2022-01-13 16:46:10|||||||||5
1642092380000|2022-01-13 16:46:20|||||||||3
1642092390000|2022-01-13 16:46:30|||||||||3
1642092410000|2022-01-13 16:46:50|||||||||2
1642092420000|2022-01-13 16:47:00|||||||||2
1642092430000|2022-01-13 16:47:10|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|14
1642092440000|2022-01-13 16:47:20|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13
1642092450000|2022-01-13 16:47:30|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|0
1642092460000|2022-01-13 16:47:40|||||||||2
1642092480000|2022-01-13 16:48:00|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|2
1642092500000|2022-01-13 16:48:20|13801|13789|13801.3|13789.3|13801.3|13789.3|13801|13789|6
1642092510000|2022-01-13 16:48:30|13800.7|13788.7|13801.3|13789.3|13803.8|13791.8|13800.7|13788.7|2
1642092530000|2022-01-13 16:48:50|||||||||5
1642092540000|2022-01-13 16:49:00|||||||||3
1642092550000|2022-01-13 16:49:10|||||||||1
1642092560000|2022-01-13 16:49:20|||||||||3
1642092570000|2022-01-13 16:49:30|||||||||1
1642092580000|2022-01-13 16:49:40|||||||||2
1642092590000|2022-01-13 16:49:50|||||||||5
1642092600000|2022-01-13 16:50:00|||||||||2
1642092620000|2022-01-13 16:50:20|||||||||1
1642092630000|2022-01-13 16:50:30|||||||||4
1642092640000|2022-01-13 16:50:40|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|6
1642092660000|2022-01-13 16:51:00|||||||||2
1642092670000|2022-01-13 16:51:10|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|23
1642092680000|2022-01-13 16:51:20|||||||||13
1642092690000|2022-01-13 16:51:30|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|12
1642092700000|2022-01-13 16:51:40|||||||||1
1642092710000|2022-01-13 16:51:50|||||||||2
1642092720000|2022-01-13 16:52:00|||||||||11
1642092730000|2022-01-13 16:52:10|||||||||2
1642092740000|2022-01-13 16:52:20|||||||||1
1642092750000|2022-01-13 16:52:30|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|12
1642092760000|2022-01-13 16:52:40|||||||||4
1642092790000|2022-01-13 16:53:10|||||||||1
1642092800000|2022-01-13 16:53:20|13802.2|13790.2|13803.8|13791.8|13803.8|13791.8|13802.2|13790.2|6
1642092810000|2022-01-13 16:53:30|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|6
1642092820000|2022-01-13 16:53:40|||||||||1
1642092830000|2022-01-13 16:53:50|13800.4|13788.4|13801|13789|13801|13789|13800.4|13788.4|0
1642092840000|2022-01-13 16:54:00|13801.3|13789.3|13801|13789|13801.3|13789.3|13801|13789|3
1642092850000|2022-01-13 16:54:10|13799.8|13787.8|13798.8|13786.8|13799.8|13787.8|13798.8|13786.8|10
1642092860000|2022-01-13 16:54:20|||||||||2
1642092870000|2022-01-13 16:54:30|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|18
1642092880000|2022-01-13 16:54:40|||||||||1
1642092890000|2022-01-13 16:54:50|||||||||1
1642092900000|2022-01-13 16:55:00|||||||||9
1642092910000|2022-01-13 16:55:10|||||||||1
1642092930000|2022-01-13 16:55:30|||||||||2
1642092940000|2022-01-13 16:55:40|13801.3|13789.3|13801|13789|13801.3|13789.3|13800.1|13788.1|19
1642092950000|2022-01-13 16:55:50|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|6
1642092960000|2022-01-13 16:56:00|||||||||2
1642092980000|2022-01-13 16:56:20|||||||||2
1642092990000|2022-01-13 16:56:30|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|5
1642093000000|2022-01-13 16:56:40|||||||||1
1642093010000|2022-01-13 16:56:50|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|5
1642093020000|2022-01-13 16:57:00|13792|13780|13791.3|13779.3|13792|13780|13791.3|13779.3|10
1642093040000|2022-01-13 16:57:20|||||||||3
1642093050000|2022-01-13 16:57:30|||||||||2
1642093060000|2022-01-13 16:57:40|||||||||1
1642093070000|2022-01-13 16:57:50|||||||||2
1642093080000|2022-01-13 16:58:00|||||||||2
1642093100000|2022-01-13 16:58:20|||||||||2
1642093110000|2022-01-13 16:58:30|13794.1|13782.1|13792.9|13780.9|13794.1|13782.1|13791.3|13779.3|25
1642093120000|2022-01-13 16:58:40|13791.6|13779.6|13791.3|13779.3|13792.9|13780.9|13791.3|13779.3|14
1642093130000|2022-01-13 16:58:50|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|12
1642093140000|2022-01-13 16:59:00|13792|13780|13792|13780|13792|13780|13792|13780|4
1642093150000|2022-01-13 16:59:10|||||||||3
1642093160000|2022-01-13 16:59:20|||||||||5
1642093170000|2022-01-13 16:59:30|||||||||1
1642093180000|2022-01-13 16:59:40|13791.3|13779.3|13789.5|13777.5|13791.3|13779.3|13789.5|13777.5|3
1642093190000|2022-01-13 16:59:50|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|0
1642093200000|2022-01-13 17:00:00|||||||||2
1642093210000|2022-01-13 17:00:10|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|1
1642093220000|2022-01-13 17:00:20|||||||||20
1642093230000|2022-01-13 17:00:30|||||||||1
1642093240000|2022-01-13 17:00:40|13791.3|13779.3|13789.5|13777.5|13791.7|13779.7|13789.5|13777.5|6
1642093250000|2022-01-13 17:00:50|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|2
1642093260000|2022-01-13 17:01:00|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|1
1642093270000|2022-01-13 17:01:10|||||||||1
1642093290000|2022-01-13 17:01:30|13790.4|13778.4|13789.5|13777.5|13790.4|13778.4|13789.5|13777.5|4
1642093300000|2022-01-13 17:01:40|||||||||1
1642093310000|2022-01-13 17:01:50|13791.4|13779.4|13792|13780|13792|13780|13791.4|13779.4|8
1642093320000|2022-01-13 17:02:00|13793.9|13781.9|13794.2|13782.2|13794.2|13782.2|13793.9|13781.9|6
1642093330000|2022-01-13 17:02:10|13793.9|13781.9|13792.9|13780.9|13793.9|13781.9|13792.9|13780.9|12
1642093340000|2022-01-13 17:02:20|13791.4|13779.4|13791.4|13779.4|13791.7|13779.7|13791.4|13779.4|4
1642093350000|2022-01-13 17:02:30|13793.9|13781.9|13793.9|13781.9|13793.9|13781.9|13792.9|13780.9|2
1642093360000|2022-01-13 17:02:40|13794.2|13782.2|13796.4|13784.4|13796.4|13784.4|13794.2|13782.2|11
1642093370000|2022-01-13 17:02:50|13797.9|13785.9|13797.6|13785.6|13797.9|13785.9|13797.6|13785.6|0
1642093380000|2022-01-13 17:03:00|13796.4|13784.4|13797|13785|13797|13785|13796.4|13784.4|1
1642093390000|2022-01-13 17:03:10|||||||||3
1642093410000|2022-01-13 17:03:30|13798.2|13786.2|13797.6|13785.6|13799.5|13787.5|13797.6|13785.6|48
1642093420000|2022-01-13 17:03:40|13798.2|13786.2|13802.6|13790.6|13802.6|13790.6|13798.2|13786.2|21
1642093430000|2022-01-13 17:03:50|13801.4|13789.4|13797.6|13785.6|13801.4|13789.4|13797.6|13785.6|6
1642093440000|2022-01-13 17:04:00|||||||||1
1642093450000|2022-01-13 17:04:10|||||||||4
1642093460000|2022-01-13 17:04:20|||||||||1
1642093470000|2022-01-13 17:04:30|||||||||1
1642093480000|2022-01-13 17:04:40|13795.1|13783.1|13792.6|13780.6|13795.1|13783.1|13792.6|13780.6|72
1642093490000|2022-01-13 17:04:50|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|0
1642093500000|2022-01-13 17:05:00|13792.3|13780.3|13791.4|13779.4|13792.3|13780.3|13791.4|13779.4|2
1642093510000|2022-01-13 17:05:10|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|13791.4|13779.4|4
1642093520000|2022-01-13 17:05:20|13791.4|13779.4|13790.1|13778.1|13792.3|13780.3|13790.1|13778.1|3
1642093530000|2022-01-13 17:05:30|13789.8|13777.8|13791.1|13779.1|13791.1|13779.1|13789.8|13777.8|10
1642093540000|2022-01-13 17:05:40|13790.1|13778.1|13791.1|13779.1|13791.1|13779.1|13790.1|13778.1|1
1642093550000|2022-01-13 17:05:50|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|17
1642093560000|2022-01-13 17:06:00|13792|13780|13790.7|13778.7|13792|13780|13790.7|13778.7|1
1642093570000|2022-01-13 17:06:10|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|0
1642093580000|2022-01-13 17:06:20|13792|13780|13794.5|13782.5|13794.5|13782.5|13792|13780|5
1642093590000|2022-01-13 17:06:30|13797|13785|13796.4|13784.4|13797|13785|13795.7|13783.7|4
1642093600000|2022-01-13 17:06:40|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|2
1642093610000|2022-01-13 17:06:50|13796.4|13784.4|13796.4|13784.4|13797|13785|13796.4|13784.4|11
1642093620000|2022-01-13 17:07:00|13797|13785|13797.9|13785.9|13798.9|13786.9|13796.7|13784.7|9
1642093630000|2022-01-13 17:07:10|13797|13785|13794.5|13782.5|13797|13785|13794.5|13782.5|4
1642093640000|2022-01-13 17:07:20|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793.3|13781.3|0
1642093650000|2022-01-13 17:07:30|13793.3|13781.3|13793.3|13781.3|13794.2|13782.2|13793.3|13781.3|3
1642093660000|2022-01-13 17:07:40|13792.3|13780.3|13791.1|13779.1|13792.3|13780.3|13790.1|13778.1|18
1642093670000|2022-01-13 17:07:50|13792|13780|13792.3|13780.3|13792.3|13780.3|13792|13780|9
1642093680000|2022-01-13 17:08:00|13793.6|13781.6|13792|13780|13793.6|13781.6|13791.1|13779.1|8
1642093690000|2022-01-13 17:08:10|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|1
1642093700000|2022-01-13 17:08:20|13792|13780|13791.1|13779.1|13792|13780|13790.1|13778.1|11
1642093710000|2022-01-13 17:08:30|13790.1|13778.1|13789.5|13777.5|13790.1|13778.1|13789.5|13777.5|0
1642093720000|2022-01-13 17:08:40|||||||||1
1642093740000|2022-01-13 17:09:00|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|15
1642093750000|2022-01-13 17:09:10|13789.5|13777.5|13789.8|13777.8|13789.8|13777.8|13789.5|13777.5|4
1642093760000|2022-01-13 17:09:20|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|5
1642093770000|2022-01-13 17:09:30|13791.1|13779.1|13791.1|13779.1|13792|13780|13791.1|13779.1|4
1642093780000|2022-01-13 17:09:40|||||||||3
1642093790000|2022-01-13 17:09:50|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|1
1642093810000|2022-01-13 17:10:10|||||||||1
1642093820000|2022-01-13 17:10:20|||||||||1
1642093830000|2022-01-13 17:10:30|13791.4|13779.4|13792|13780|13792|13780|13791.4|13779.4|10
1642093840000|2022-01-13 17:10:40|13793|13781|13792|13780|13793|13781|13792|13780|2
1642093850000|2022-01-13 17:10:50|13793|13781|13793|13781|13793|13781|13793|13781|3
1642093860000|2022-01-13 17:11:00|13792|13780|13792|13780|13793|13781|13792|13780|20
1642093870000|2022-01-13 17:11:10|||||||||1
1642093880000|2022-01-13 17:11:20|||||||||3
1642093890000|2022-01-13 17:11:30|13793.3|13781.3|13791.7|13779.7|13793.3|13781.3|13791.7|13779.7|5
1642093900000|2022-01-13 17:11:40|13790.8|13778.8|13791.4|13779.4|13791.7|13779.7|13790.8|13778.8|2
1642093910000|2022-01-13 17:11:50|13792|13780|13792|13780|13792|13780|13792|13780|1
1642093920000|2022-01-13 17:12:00|13793|13781|13792.3|13780.3|13793.6|13781.6|13792|13780|50
1642093930000|2022-01-13 17:12:10|13791.1|13779.1|13789.5|13777.5|13791.1|13779.1|13789.5|13777.5|5
1642093940000|2022-01-13 17:12:20|13789.2|13777.2|13789.5|13777.5|13789.5|13777.5|13788.9|13776.9|33
1642093960000|2022-01-13 17:12:40|||||||||1
1642093970000|2022-01-13 17:12:50|13787|13775|13787|13775|13787|13775|13787|13775|17
1642093980000|2022-01-13 17:13:00|||||||||20
1642093990000|2022-01-13 17:13:10|||||||||1
1642094000000|2022-01-13 17:13:20|||||||||17
1642094010000|2022-01-13 17:13:30|||||||||1
1642094040000|2022-01-13 17:14:00|||||||||3
1642094050000|2022-01-13 17:14:10|||||||||2
1642094060000|2022-01-13 17:14:20|||||||||3
1642094070000|2022-01-13 17:14:30|||||||||3
1642094090000|2022-01-13 17:14:50|||||||||3
1642094100000|2022-01-13 17:15:00|||||||||16
1642094110000|2022-01-13 17:15:10|||||||||1
1642094120000|2022-01-13 17:15:20|||||||||1
1642094140000|2022-01-13 17:15:40|13786.1|13774.1|13787|13775|13787|13775|13786.1|13774.1|10
1642094150000|2022-01-13 17:15:50|||||||||1
1642094170000|2022-01-13 17:16:10|||||||||2
1642094180000|2022-01-13 17:16:20|||||||||3
1642094190000|2022-01-13 17:16:30|||||||||15
1642094200000|2022-01-13 17:16:40|13786.4|13774.4|13785.8|13773.8|13786.4|13774.4|13785.5|13773.5|14
1642094210000|2022-01-13 17:16:50|13784.9|13772.9|13783.9|13771.9|13785.8|13773.8|13783.9|13771.9|12
1642094230000|2022-01-13 17:17:10|13783.6|13771.6|13783.9|13771.9|13783.9|13771.9|13783.6|13771.6|2
1642094240000|2022-01-13 17:17:20|||||||||2
1642094250000|2022-01-13 17:17:30|||||||||1
1642094260000|2022-01-13 17:17:40|||||||||8
1642094270000|2022-01-13 17:17:50|||||||||2
1642094280000|2022-01-13 17:18:00|||||||||1
1642094290000|2022-01-13 17:18:10|13783.6|13771.6|13783.3|13771.3|13783.6|13771.6|13783.3|13771.3|6
1642094300000|2022-01-13 17:18:20|13785.8|13773.8|13783.3|13771.3|13785.8|13773.8|13783.3|13771.3|14
1642094310000|2022-01-13 17:18:30|||||||||2
1642094320000|2022-01-13 17:18:40|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|3
1642094330000|2022-01-13 17:18:50|13780.8|13768.8|13782.7|13770.7|13782.7|13770.7|13780.8|13768.8|1
1642094340000|2022-01-13 17:19:00|13781.7|13769.7|13783.3|13771.3|13783.3|13771.3|13780.8|13768.8|5
1642094350000|2022-01-13 17:19:10|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|0
1642094360000|2022-01-13 17:19:20|13782.7|13770.7|13781.7|13769.7|13782.7|13770.7|13781.7|13769.7|2
1642094370000|2022-01-13 17:19:30|13781.8|13769.8|13781.8|13769.8|13781.8|13769.8|13781.8|13769.8|2
1642094380000|2022-01-13 17:19:40|13781.4|13769.4|13783.3|13771.3|13784.3|13772.3|13781.4|13769.4|14
1642094400000|2022-01-13 17:20:00|13781.8|13769.8|13781.8|13769.8|13781.8|13769.8|13781.8|13769.8|3
1642094410000|2022-01-13 17:20:10|13782.7|13770.7|13783|13771|13783|13771|13782.7|13770.7|4
1642094420000|2022-01-13 17:20:20|13782.7|13770.7|13783.3|13771.3|13783.3|13771.3|13782.7|13770.7|10
1642094430000|2022-01-13 17:20:30|||||||||3
1642094450000|2022-01-13 17:20:50|13781.4|13769.4|13781.4|13769.4|13781.4|13769.4|13781.4|13769.4|19
1642094460000|2022-01-13 17:21:00|13781.1|13769.1|13781.1|13769.1|13781.1|13769.1|13781.1|13769.1|1
1642094470000|2022-01-13 17:21:10|13780.8|13768.8|13781.1|13769.1|13781.1|13769.1|13780.8|13768.8|2
1642094480000|2022-01-13 17:21:20|13780.8|13768.8|13781.1|13769.1|13781.1|13769.1|13780.8|13768.8|0
1642094500000|2022-01-13 17:21:40|13780.8|13768.8|13780.8|13768.8|13780.8|13768.8|13780.8|13768.8|15
1642094520000|2022-01-13 17:22:00|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13
1642094530000|2022-01-13 17:22:10|13780.8|13768.8|13779.6|13767.6|13782.7|13770.7|13779.6|13767.6|10
1642094540000|2022-01-13 17:22:20|13779.3|13767.3|13779|13767|13779.3|13767.3|13779|13767|2
1642094550000|2022-01-13 17:22:30|13779.3|13767.3|13782.1|13770.1|13782.1|13770.1|13779.3|13767.3|9
1642094570000|2022-01-13 17:22:50|13780.5|13768.5|13779.6|13767.6|13780.5|13768.5|13779.6|13767.6|8
1642094580000|2022-01-13 17:23:00|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|1
1642094590000|2022-01-13 17:23:10|13779|13767|13779.3|13767.3|13779.3|13767.3|13779|13767|1
1642094600000|2022-01-13 17:23:20|||||||||1
1642094610000|2022-01-13 17:23:30|13779.6|13767.6|13779.3|13767.3|13779.6|13767.6|13779.3|13767.3|0
1642094620000|2022-01-13 17:23:40|13779|13767|13779|13767|13779|13767|13779|13767|3
1642094630000|2022-01-13 17:23:50|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|5
1642094640000|2022-01-13 17:24:00|||||||||1
1642094650000|2022-01-13 17:24:10|13779.6|13767.6|13779.3|13767.3|13779.6|13767.6|13779.3|13767.3|0
1642094660000|2022-01-13 17:24:20|||||||||1
1642094670000|2022-01-13 17:24:30|||||||||2
1642094680000|2022-01-13 17:24:40|13779.6|13767.6|13782.1|13770.1|13782.1|13770.1|13779.6|13767.6|53
1642094690000|2022-01-13 17:24:50|13781.5|13769.5|13781.8|13769.8|13782.7|13770.7|13781.5|13769.5|6
1642094700000|2022-01-13 17:25:00|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|9
1642094710000|2022-01-13 17:25:10|13784|13772|13784|13772|13784|13772|13783.7|13771.7|3
1642094720000|2022-01-13 17:25:20|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|2
1642094740000|2022-01-13 17:25:40|||||||||10
1642094750000|2022-01-13 17:25:50|13784|13772|13784|13772|13784|13772|13784|13772|3
1642094760000|2022-01-13 17:26:00|13782.7|13770.7|13781.5|13769.5|13784|13772|13781.5|13769.5|1
1642094770000|2022-01-13 17:26:10|13783.3|13771.3|13784|13772|13784|13772|13783.3|13771.3|5
1642094780000|2022-01-13 17:26:20|13783.7|13771.7|13781.8|13769.8|13784|13772|13781.8|13769.8|32
1642094790000|2022-01-13 17:26:30|13782.1|13770.1|13781.8|13769.8|13782.1|13770.1|13781.8|13769.8|4
1642094800000|2022-01-13 17:26:40|||||||||1
1642094810000|2022-01-13 17:26:50|||||||||1
1642094820000|2022-01-13 17:27:00|13781.5|13769.5|13786.5|13774.5|13786.5|13774.5|13781.5|13769.5|30
1642094830000|2022-01-13 17:27:10|13785.5|13773.5|13786.5|13774.5|13786.5|13774.5|13784.3|13772.3|8
1642094840000|2022-01-13 17:27:20|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|1
1642094850000|2022-01-13 17:27:30|13785.5|13773.5|13786.5|13774.5|13786.5|13774.5|13785.5|13773.5|0
1642094860000|2022-01-13 17:27:40|13785.5|13773.5|13786.2|13774.2|13786.2|13774.2|13785.5|13773.5|1
1642094870000|2022-01-13 17:27:50|13785.2|13773.2|13788.4|13776.4|13788.4|13776.4|13785.2|13773.2|12
1642094880000|2022-01-13 17:28:00|13786.5|13774.5|13784|13772|13786.5|13774.5|13784|13772|3
1642094890000|2022-01-13 17:28:10|13784.9|13772.9|13786.5|13774.5|13786.5|13774.5|13784.9|13772.9|3
1642094900000|2022-01-13 17:28:20|||||||||2
1642094910000|2022-01-13 17:28:30|||||||||1
1642094920000|2022-01-13 17:28:40|13786.2|13774.2|13785.2|13773.2|13786.2|13774.2|13785.2|13773.2|0
1642094930000|2022-01-13 17:28:50|13786.2|13774.2|13785.2|13773.2|13786.2|13774.2|13785.2|13773.2|1
1642094940000|2022-01-13 17:29:00|||||||||1
1642094950000|2022-01-13 17:29:10|13784.9|13772.9|13785.2|13773.2|13785.2|13773.2|13784.9|13772.9|2
1642094960000|2022-01-13 17:29:20|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|1
1642094970000|2022-01-13 17:29:30|||||||||4
1642094980000|2022-01-13 17:29:40|||||||||1
1642094990000|2022-01-13 17:29:50|||||||||2
1642095000000|2022-01-13 17:30:00|13784.3|13772.3|13783.4|13771.4|13784.3|13772.3|13783.4|13771.4|10
1642095010000|2022-01-13 17:30:10|||||||||8
1642095020000|2022-01-13 17:30:20|13782.7|13770.7|13780.9|13768.9|13782.7|13770.7|13780.9|13768.9|26
1642095040000|2022-01-13 17:30:40|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|5
1642095050000|2022-01-13 17:30:50|13785.9|13773.9|13785.6|13773.6|13787.7|13775.7|13785.6|13773.6|3
1642095060000|2022-01-13 17:31:00|||||||||4
1642095070000|2022-01-13 17:31:10|||||||||2
1642095080000|2022-01-13 17:31:20|13785.2|13773.2|13782.7|13770.7|13785.2|13773.2|13782.7|13770.7|4
1642095090000|2022-01-13 17:31:30|13783.1|13771.1|13783.1|13771.1|13783.1|13771.1|13783.1|13771.1|1
1642095110000|2022-01-13 17:31:50|13781.5|13769.5|13780.3|13768.3|13781.5|13769.5|13780.3|13768.3|7
1642095120000|2022-01-13 17:32:00|||||||||1
1642095130000|2022-01-13 17:32:10|13779.9|13767.9|13779.6|13767.6|13779.9|13767.9|13779.6|13767.6|25
1642095140000|2022-01-13 17:32:20|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|3
1642095150000|2022-01-13 17:32:30|13777.4|13765.4|13777.1|13765.1|13777.4|13765.4|13777.1|13765.1|8
1642095160000|2022-01-13 17:32:40|||||||||2
1642095170000|2022-01-13 17:32:50|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|11
1642095180000|2022-01-13 17:33:00|13777.1|13765.1|13779.6|13767.6|13779.6|13767.6|13777.1|13765.1|4
1642095190000|2022-01-13 17:33:10|13778.7|13766.7|13777.1|13765.1|13778.7|13766.7|13777.1|13765.1|2
1642095210000|2022-01-13 17:33:30|13774.6|13762.6|13770.6|13758.6|13774.6|13762.6|13770.6|13758.6|26
1642095220000|2022-01-13 17:33:40|13773.1|13761.1|13772.1|13760.1|13773.1|13761.1|13771.8|13759.8|6
1642095230000|2022-01-13 17:33:50|||||||||1
1642095240000|2022-01-13 17:34:00|13770.3|13758.3|13770.3|13758.3|13771.2|13759.2|13770.3|13758.3|9
1642095250000|2022-01-13 17:34:10|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|0
1642095260000|2022-01-13 17:34:20|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|2
1642095270000|2022-01-13 17:34:30|13773.7|13761.7|13772.8|13760.8|13775|13763|13772.8|13760.8|10
1642095280000|2022-01-13 17:34:40|13773.7|13761.7|13772.1|13760.1|13773.7|13761.7|13772.1|13760.1|4
1642095300000|2022-01-13 17:35:00|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|2
1642095310000|2022-01-13 17:35:10|||||||||1
1642095330000|2022-01-13 17:35:30|13772.8|13760.8|13773.7|13761.7|13773.7|13761.7|13772.8|13760.8|8
1642095340000|2022-01-13 17:35:40|13777.8|13765.8|13775.3|13763.3|13778.7|13766.7|13775.3|13763.3|7
1642095350000|2022-01-13 17:35:50|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|2
1642095360000|2022-01-13 17:36:00|13776.2|13764.2|13775|13763|13776.2|13764.2|13775|13763|3
1642095390000|2022-01-13 17:36:30|13774.6|13762.6|13771.2|13759.2|13774.6|13762.6|13771.2|13759.2|5
1642095400000|2022-01-13 17:36:40|||||||||5
1642095410000|2022-01-13 17:36:50|13773.4|13761.4|13774.6|13762.6|13774.6|13762.6|13772.1|13760.1|10
1642095420000|2022-01-13 17:37:00|13774.3|13762.3|13772.8|13760.8|13774.3|13762.3|13772.1|13760.1|6
1642095430000|2022-01-13 17:37:10|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|2
1642095440000|2022-01-13 17:37:20|||||||||4
1642095450000|2022-01-13 17:37:30|13776.8|13764.8|13779.3|13767.3|13779.3|13767.3|13776.8|13764.8|12
1642095460000|2022-01-13 17:37:40|13779.7|13767.7|13779.7|13767.7|13780.9|13768.9|13779.7|13767.7|2
1642095470000|2022-01-13 17:37:50|13780.9|13768.9|13779.7|13767.7|13780.9|13768.9|13779.7|13767.7|6
1642095480000|2022-01-13 17:38:00|13780.9|13768.9|13780.6|13768.6|13781.5|13769.5|13780|13768|7
1642095490000|2022-01-13 17:38:10|13779.7|13767.7|13779.7|13767.7|13780.6|13768.6|13779.7|13767.7|3
1642095500000|2022-01-13 17:38:20|13780.6|13768.6|13779.7|13767.7|13781.5|13769.5|13779.7|13767.7|5
1642095510000|2022-01-13 17:38:30|13781.5|13769.5|13782.2|13770.2|13782.2|13770.2|13781.5|13769.5|2
1642095530000|2022-01-13 17:38:50|||||||||3
1642095540000|2022-01-13 17:39:00|13784.7|13772.7|13784.3|13772.3|13784.7|13772.7|13784.3|13772.3|12
1642095550000|2022-01-13 17:39:10|13783.4|13771.4|13779.7|13767.7|13783.4|13771.4|13779.7|13767.7|4
1642095570000|2022-01-13 17:39:30|||||||||2
1642095580000|2022-01-13 17:39:40|13779|13767|13778.4|13766.4|13779.7|13767.7|13778.4|13766.4|9
1642095600000|2022-01-13 17:40:00|13777.2|13765.2|13778.4|13766.4|13778.4|13766.4|13777.2|13765.2|0
1642095610000|2022-01-13 17:40:10|13777.5|13765.5|13777.2|13765.2|13777.5|13765.5|13777.2|13765.2|2
1642095620000|2022-01-13 17:40:20|13778.1|13766.1|13777.2|13765.2|13779.4|13767.4|13777.2|13765.2|13
1642095630000|2022-01-13 17:40:30|13778.1|13766.1|13777.2|13765.2|13778.1|13766.1|13777.2|13765.2|1
1642095640000|2022-01-13 17:40:40|||||||||1
1642095650000|2022-01-13 17:40:50|13779|13767|13779|13767|13779|13767|13779|13767|7
1642095660000|2022-01-13 17:41:00|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|8
1642095670000|2022-01-13 17:41:10|13778.1|13766.1|13778.1|13766.1|13778.1|13766.1|13777.2|13765.2|3
1642095680000|2022-01-13 17:41:20|13777.2|13765.2|13778.1|13766.1|13778.1|13766.1|13777.2|13765.2|6
1642095690000|2022-01-13 17:41:30|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|2
1642095700000|2022-01-13 17:41:40|13776.9|13764.9|13775.6|13763.6|13776.9|13764.9|13775.6|13763.6|2
1642095710000|2022-01-13 17:41:50|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|7
1642095720000|2022-01-13 17:42:00|||||||||25
1642095740000|2022-01-13 17:42:20|13775.6|13763.6|13776.5|13764.5|13776.5|13764.5|13775.6|13763.6|2
1642095750000|2022-01-13 17:42:30|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|13775.3|13763.3|20
1642095760000|2022-01-13 17:42:40|13777.5|13765.5|13779.1|13767.1|13779.1|13767.1|13777.5|13765.5|5
1642095770000|2022-01-13 17:42:50|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|3
1642095790000|2022-01-13 17:43:10|||||||||2
1642095800000|2022-01-13 17:43:20|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|7
1642095810000|2022-01-13 17:43:30|13777.5|13765.5|13776.6|13764.6|13777.5|13765.5|13776.6|13764.6|1
1642095820000|2022-01-13 17:43:40|||||||||3
1642095830000|2022-01-13 17:43:50|||||||||4
1642095840000|2022-01-13 17:44:00|||||||||4
1642095850000|2022-01-13 17:44:10|||||||||1
1642095860000|2022-01-13 17:44:20|||||||||1
1642095870000|2022-01-13 17:44:30|||||||||2
1642095880000|2022-01-13 17:44:40|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|11
1642095890000|2022-01-13 17:44:50|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|7
1642095900000|2022-01-13 17:45:00|||||||||2
1642095910000|2022-01-13 17:45:10|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|7
1642095920000|2022-01-13 17:45:20|13778.1|13766.1|13777.5|13765.5|13778.1|13766.1|13777.5|13765.5|3
1642095930000|2022-01-13 17:45:30|13776.6|13764.6|13776.3|13764.3|13776.6|13764.6|13776.3|13764.3|5
1642095940000|2022-01-13 17:45:40|13776.6|13764.6|13777.5|13765.5|13777.5|13765.5|13776.6|13764.6|4
1642095960000|2022-01-13 17:46:00|||||||||1
1642095970000|2022-01-13 17:46:10|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|5
1642095980000|2022-01-13 17:46:20|||||||||1
1642095990000|2022-01-13 17:46:30|||||||||3
1642096000000|2022-01-13 17:46:40|||||||||2
1642096020000|2022-01-13 17:47:00|13778.4|13766.4|13776.6|13764.6|13778.4|13766.4|13776.6|13764.6|14
1642096030000|2022-01-13 17:47:10|||||||||1
1642096040000|2022-01-13 17:47:20|||||||||2
1642096050000|2022-01-13 17:47:30|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|8
1642096060000|2022-01-13 17:47:40|13780.3|13768.3|13780|13768|13780.3|13768.3|13779.1|13767.1|20
1642096070000|2022-01-13 17:47:50|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|0
1642096080000|2022-01-13 17:48:00|13780|13768|13780|13768|13780|13768|13780|13768|2
1642096090000|2022-01-13 17:48:10|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|8
1642096100000|2022-01-13 17:48:20|||||||||5
1642096110000|2022-01-13 17:48:30|||||||||5
1642096120000|2022-01-13 17:48:40|||||||||1
1642096140000|2022-01-13 17:49:00|||||||||1
1642096150000|2022-01-13 17:49:10|||||||||3
1642096160000|2022-01-13 17:49:20|||||||||1
1642096170000|2022-01-13 17:49:30|||||||||1
1642096180000|2022-01-13 17:49:40|||||||||3
1642096190000|2022-01-13 17:49:50|||||||||2
1642096200000|2022-01-13 17:50:00|||||||||9
1642096210000|2022-01-13 17:50:10|||||||||1
1642096220000|2022-01-13 17:50:20|13776.6|13764.6|13777.2|13765.2|13777.2|13765.2|13776.6|13764.6|21
1642096230000|2022-01-13 17:50:30|||||||||1
1642096240000|2022-01-13 17:50:40|||||||||1
1642096250000|2022-01-13 17:50:50|||||||||2
1642096260000|2022-01-13 17:51:00|13777.8|13765.8|13781|13769|13781|13769|13777.8|13765.8|9
1642096270000|2022-01-13 17:51:10|13781.3|13769.3|13783.2|13771.2|13783.2|13771.2|13781|13769|3
1642096280000|2022-01-13 17:51:20|13782.2|13770.2|13781.9|13769.9|13783.2|13771.2|13781.9|13769.9|6
1642096290000|2022-01-13 17:51:30|13781|13769|13779.4|13767.4|13781|13769|13778.5|13766.5|35
1642096300000|2022-01-13 17:51:40|13780.3|13768.3|13779.1|13767.1|13780.3|13768.3|13779.1|13767.1|2
1642096310000|2022-01-13 17:51:50|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13777.8|13765.8|2
1642096320000|2022-01-13 17:52:00|13777.8|13765.8|13778.8|13766.8|13778.8|13766.8|13777.8|13765.8|1
1642096330000|2022-01-13 17:52:10|||||||||2
1642096340000|2022-01-13 17:52:20|13777.8|13765.8|13778.8|13766.8|13778.8|13766.8|13777.8|13765.8|1
1642096350000|2022-01-13 17:52:30|13777.8|13765.8|13780.3|13768.3|13780.3|13768.3|13777.8|13765.8|5
1642096360000|2022-01-13 17:52:40|13779.4|13767.4|13779.4|13767.4|13779.4|13767.4|13778.5|13766.5|10
1642096370000|2022-01-13 17:52:50|13778.5|13766.5|13781|13769|13782.2|13770.2|13778.5|13766.5|24
1642096380000|2022-01-13 17:53:00|13780|13768|13781.3|13769.3|13781.6|13769.6|13780|13768|2
1642096390000|2022-01-13 17:53:10|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|2
1642096400000|2022-01-13 17:53:20|||||||||1
1642096410000|2022-01-13 17:53:30|13784.1|13772.1|13781.6|13769.6|13784.1|13772.1|13781.6|13769.6|10
1642096420000|2022-01-13 17:53:40|13785.7|13773.7|13784.1|13772.1|13786.6|13774.6|13784.1|13772.1|29
1642096430000|2022-01-13 17:53:50|13782.2|13770.2|13781.9|13769.9|13782.2|13770.2|13781.9|13769.9|13
1642096440000|2022-01-13 17:54:00|13781|13769|13781|13769|13781|13769|13781|13769|0
1642096450000|2022-01-13 17:54:10|13779.7|13767.7|13779.7|13767.7|13781|13769|13779.7|13767.7|1
1642096460000|2022-01-13 17:54:20|13781.9|13769.9|13782.2|13770.2|13782.2|13770.2|13781.9|13769.9|8
1642096470000|2022-01-13 17:54:30|13781.6|13769.6|13779.7|13767.7|13781.6|13769.6|13779.7|13767.7|5
1642096480000|2022-01-13 17:54:40|13780.7|13768.7|13779.4|13767.4|13780.7|13768.7|13779.1|13767.1|1
1642096490000|2022-01-13 17:54:50|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|13779.1|13767.1|1
1642096510000|2022-01-13 17:55:10|13776.6|13764.6|13778.2|13766.2|13778.2|13766.2|13776|13764|44
1642096520000|2022-01-13 17:55:20|13778.5|13766.5|13780|13768|13780|13768|13778.5|13766.5|5
1642096530000|2022-01-13 17:55:30|13779.1|13767.1|13778.8|13766.8|13781.3|13769.3|13778.8|13766.8|12
1642096540000|2022-01-13 17:55:40|13778.5|13766.5|13779.1|13767.1|13780|13768|13777.5|13765.5|4
1642096560000|2022-01-13 17:56:00|13777.9|13765.9|13776.6|13764.6|13777.9|13765.9|13776.6|13764.6|6
1642096570000|2022-01-13 17:56:10|||||||||1
1642096590000|2022-01-13 17:56:30|13775.7|13763.7|13776.6|13764.6|13776.6|13764.6|13774.1|13762.1|27
1642096600000|2022-01-13 17:56:40|||||||||2
1642096610000|2022-01-13 17:56:50|||||||||3
1642096620000|2022-01-13 17:57:00|13778.5|13766.5|13779.1|13767.1|13779.1|13767.1|13778.5|13766.5|11
1642096630000|2022-01-13 17:57:10|13779.4|13767.4|13780.1|13768.1|13781|13769|13779.4|13767.4|16
1642096640000|2022-01-13 17:57:20|13779.7|13767.7|13781.3|13769.3|13781.3|13769.3|13779.7|13767.7|19
1642096650000|2022-01-13 17:57:30|13781|13769|13779.7|13767.7|13781|13769|13779.7|13767.7|6
1642096660000|2022-01-13 17:57:40|13781|13769|13778.5|13766.5|13781|13769|13778.5|13766.5|16
1642096670000|2022-01-13 17:57:50|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|0
1642096680000|2022-01-13 17:58:00|13778.5|13766.5|13779.7|13767.7|13779.7|13767.7|13778.5|13766.5|22
1642096690000|2022-01-13 17:58:10|13779.1|13767.1|13780.4|13768.4|13780.4|13768.4|13779.1|13767.1|6
1642096700000|2022-01-13 17:58:20|13779.7|13767.7|13780.7|13768.7|13780.7|13768.7|13779.4|13767.4|13
1642096710000|2022-01-13 17:58:30|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|5
1642096720000|2022-01-13 17:58:40|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13779.7|13767.7|23
1642096730000|2022-01-13 17:58:50|13779.7|13767.7|13779.4|13767.4|13780.7|13768.7|13779.4|13767.4|6
1642096740000|2022-01-13 17:59:00|13778.5|13766.5|13778.2|13766.2|13778.5|13766.5|13778.2|13766.2|4
1642096750000|2022-01-13 17:59:10|13777.3|13765.3|13779.8|13767.8|13779.8|13767.8|13777.3|13765.3|2
1642096760000|2022-01-13 17:59:20|||||||||1
1642096770000|2022-01-13 17:59:30|||||||||1
1642096780000|2022-01-13 17:59:40|||||||||1
1642096790000|2022-01-13 17:59:50|||||||||1
1642096800000|2022-01-13 18:00:00|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|7
1642096810000|2022-01-13 18:00:10|13776.9|13764.9|13776.6|13764.6|13776.9|13764.9|13776.6|13764.6|3
1642096820000|2022-01-13 18:00:20|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|34
1642096830000|2022-01-13 18:00:30|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|6
1642096840000|2022-01-13 18:00:40|13777.6|13765.6|13777.3|13765.3|13777.6|13765.6|13777.3|13765.3|22
1642096850000|2022-01-13 18:00:50|13777.6|13765.6|13775.1|13763.1|13777.6|13765.6|13775.1|13763.1|2
1642096860000|2022-01-13 18:01:00|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|1
1642096870000|2022-01-13 18:01:10|13777.6|13765.6|13776.3|13764.3|13777.6|13765.6|13776.3|13764.3|5
1642096880000|2022-01-13 18:01:20|13775.4|13763.4|13776.3|13764.3|13776.3|13764.3|13775.4|13763.4|3
1642096890000|2022-01-13 18:01:30|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|12
1642096910000|2022-01-13 18:01:50|||||||||1
1642096920000|2022-01-13 18:02:00|||||||||3
1642096930000|2022-01-13 18:02:10|||||||||3
1642096940000|2022-01-13 18:02:20|||||||||5
1642096950000|2022-01-13 18:02:30|||||||||1
1642096960000|2022-01-13 18:02:40|||||||||3
1642096970000|2022-01-13 18:02:50|13776.3|13764.3|13777.3|13765.3|13777.3|13765.3|13776.3|13764.3|8
1642096980000|2022-01-13 18:03:00|13778.8|13766.8|13778.8|13766.8|13778.8|13766.8|13777.9|13765.9|49
1642096990000|2022-01-13 18:03:10|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|1
1642097000000|2022-01-13 18:03:20|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|5
1642097010000|2022-01-13 18:03:30|13775.1|13763.1|13775.4|13763.4|13776.3|13764.3|13775.1|13763.1|17
1642097020000|2022-01-13 18:03:40|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|3
1642097030000|2022-01-13 18:03:50|||||||||2
1642097050000|2022-01-13 18:04:10|||||||||4
1642097060000|2022-01-13 18:04:20|||||||||4
1642097070000|2022-01-13 18:04:30|13778.8|13766.8|13777.9|13765.9|13778.8|13766.8|13777.9|13765.9|3
1642097080000|2022-01-13 18:04:40|||||||||1
1642097090000|2022-01-13 18:04:50|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|5
1642097100000|2022-01-13 18:05:00|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|2
1642097110000|2022-01-13 18:05:10|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|1
1642097120000|2022-01-13 18:05:20|||||||||3
1642097130000|2022-01-13 18:05:30|||||||||1
1642097140000|2022-01-13 18:05:40|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|3
1642097150000|2022-01-13 18:05:50|13780.4|13768.4|13780.1|13768.1|13780.4|13768.4|13780.1|13768.1|7
1642097160000|2022-01-13 18:06:00|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.1|13768.1|1
1642097170000|2022-01-13 18:06:10|||||||||2
1642097180000|2022-01-13 18:06:20|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|13782|13770|4
1642097190000|2022-01-13 18:06:30|13783.8|13771.8|13782.9|13770.9|13783.8|13771.8|13782.9|13770.9|4
1642097200000|2022-01-13 18:06:40|13783.5|13771.5|13785.4|13773.4|13787.6|13775.6|13783.5|13771.5|12
1642097210000|2022-01-13 18:06:50|||||||||2
1642097220000|2022-01-13 18:07:00|13784.2|13772.2|13785.4|13773.4|13785.4|13773.4|13784.2|13772.2|1
1642097230000|2022-01-13 18:07:10|||||||||7
1642097240000|2022-01-13 18:07:20|||||||||4
1642097250000|2022-01-13 18:07:30|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|7
1642097260000|2022-01-13 18:07:40|13788.2|13776.2|13790.4|13778.4|13790.4|13778.4|13788.2|13776.2|16
1642097270000|2022-01-13 18:07:50|13789.2|13777.2|13787.9|13775.9|13789.2|13777.2|13787.9|13775.9|4
1642097280000|2022-01-13 18:08:00|13786.7|13774.7|13787.9|13775.9|13787.9|13775.9|13786.7|13774.7|5
1642097300000|2022-01-13 18:08:20|||||||||2
1642097310000|2022-01-13 18:08:30|||||||||5
1642097320000|2022-01-13 18:08:40|||||||||3
1642097330000|2022-01-13 18:08:50|||||||||1
1642097340000|2022-01-13 18:09:00|||||||||1
1642097360000|2022-01-13 18:09:20|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|5
1642097370000|2022-01-13 18:09:30|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|3
1642097380000|2022-01-13 18:09:40|13785.4|13773.4|13787.9|13775.9|13787.9|13775.9|13785.4|13773.4|6
1642097390000|2022-01-13 18:09:50|||||||||2
1642097400000|2022-01-13 18:10:00|||||||||1
1642097410000|2022-01-13 18:10:10|||||||||1
1642097420000|2022-01-13 18:10:20|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|11
1642097430000|2022-01-13 18:10:30|13787.9|13775.9|13787.9|13775.9|13789.2|13777.2|13787.9|13775.9|15
1642097440000|2022-01-13 18:10:40|13788.2|13776.2|13790.4|13778.4|13790.4|13778.4|13788.2|13776.2|9
1642097450000|2022-01-13 18:10:50|||||||||3
1642097460000|2022-01-13 18:11:00|13788.9|13776.9|13787.9|13775.9|13790.4|13778.4|13787.9|13775.9|7
1642097480000|2022-01-13 18:11:20|||||||||1
1642097500000|2022-01-13 18:11:40|13786.1|13774.1|13788.6|13776.6|13788.6|13776.6|13786.1|13774.1|14
1642097510000|2022-01-13 18:11:50|13789.8|13777.8|13791.1|13779.1|13791.1|13779.1|13789.8|13777.8|13
1642097520000|2022-01-13 18:12:00|||||||||2
1642097530000|2022-01-13 18:12:10|13789.8|13777.8|13791.1|13779.1|13791.1|13779.1|13789.8|13777.8|1
1642097540000|2022-01-13 18:12:20|13789.2|13777.2|13788.6|13776.6|13791.1|13779.1|13788.6|13776.6|7
1642097550000|2022-01-13 18:12:30|||||||||19
1642097560000|2022-01-13 18:12:40|||||||||11
1642097570000|2022-01-13 18:12:50|||||||||15
1642097590000|2022-01-13 18:13:10|||||||||4
1642097600000|2022-01-13 18:13:20|||||||||1
1642097620000|2022-01-13 18:13:40|13789.2|13777.2|13788.9|13776.9|13789.2|13777.2|13788.9|13776.9|9
1642097630000|2022-01-13 18:13:50|13788.6|13776.6|13788.6|13776.6|13788.9|13776.9|13788.6|13776.6|2
1642097640000|2022-01-13 18:14:00|||||||||2
1642097650000|2022-01-13 18:14:10|||||||||1
1642097660000|2022-01-13 18:14:20|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|3
1642097670000|2022-01-13 18:14:30|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|2
1642097680000|2022-01-13 18:14:40|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|3
1642097690000|2022-01-13 18:14:50|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|0
1642097700000|2022-01-13 18:15:00|13791.1|13779.1|13788.6|13776.6|13791.1|13779.1|13788.6|13776.6|2
1642097710000|2022-01-13 18:15:10|||||||||1
1642097720000|2022-01-13 18:15:20|||||||||5
1642097730000|2022-01-13 18:15:30|||||||||2
1642097740000|2022-01-13 18:15:40|||||||||3
1642097750000|2022-01-13 18:15:50|||||||||2
1642097760000|2022-01-13 18:16:00|13791.1|13779.1|13785.5|13773.5|13791.1|13779.1|13785.5|13773.5|38
1642097770000|2022-01-13 18:16:10|13784.5|13772.5|13783.3|13771.3|13784.8|13772.8|13783|13771|1
1642097780000|2022-01-13 18:16:20|13783.6|13771.6|13783|13771|13783.6|13771.6|13783|13771|1
1642097790000|2022-01-13 18:16:30|13783.3|13771.3|13783.6|13771.6|13783.6|13771.6|13783.3|13771.3|2
1642097800000|2022-01-13 18:16:40|13783|13771|13783.3|13771.3|13783.3|13771.3|13783|13771|2
1642097810000|2022-01-13 18:16:50|13783.6|13771.6|13783.3|13771.3|13783.6|13771.6|13783.3|13771.3|9
1642097820000|2022-01-13 18:17:00|13783|13771|13784.2|13772.2|13785.1|13773.1|13783|13771|18
1642097830000|2022-01-13 18:17:10|13785.1|13773.1|13785.5|13773.5|13785.5|13773.5|13785.1|13773.1|1
1642097840000|2022-01-13 18:17:20|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|13785.1|13773.1|6
1642097850000|2022-01-13 18:17:30|||||||||1
1642097860000|2022-01-13 18:17:40|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|1
1642097870000|2022-01-13 18:17:50|13788|13776|13785.5|13773.5|13788|13776|13785.5|13773.5|3
1642097880000|2022-01-13 18:18:00|||||||||3
1642097900000|2022-01-13 18:18:20|13788|13776|13786.7|13774.7|13788|13776|13786.7|13774.7|15
1642097910000|2022-01-13 18:18:30|13786.4|13774.4|13785.5|13773.5|13786.4|13774.4|13785.5|13773.5|2
1642097920000|2022-01-13 18:18:40|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|1
1642097930000|2022-01-13 18:18:50|13785.5|13773.5|13785.5|13773.5|13786.4|13774.4|13785.5|13773.5|2
1642097940000|2022-01-13 18:19:00|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|2
1642097950000|2022-01-13 18:19:10|||||||||1
1642097960000|2022-01-13 18:19:20|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|4
1642097970000|2022-01-13 18:19:30|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|7
1642097980000|2022-01-13 18:19:40|||||||||3
1642097990000|2022-01-13 18:19:50|13783|13771|13783|13771|13783|13771|13783|13771|12
1642098000000|2022-01-13 18:20:00|13783.9|13771.9|13785.2|13773.2|13786.4|13774.4|13782.7|13770.7|22
1642098020000|2022-01-13 18:20:20|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|11
1642098030000|2022-01-13 18:20:30|13784.8|13772.8|13785.5|13773.5|13785.5|13773.5|13784.8|13772.8|3
1642098040000|2022-01-13 18:20:40|||||||||1
1642098050000|2022-01-13 18:20:50|||||||||4
1642098060000|2022-01-13 18:21:00|13784.5|13772.5|13784.2|13772.2|13784.5|13772.5|13784.2|13772.2|1
1642098070000|2022-01-13 18:21:10|13784.5|13772.5|13785.5|13773.5|13785.5|13773.5|13784.5|13772.5|2
1642098080000|2022-01-13 18:21:20|13785.2|13773.2|13784.5|13772.5|13785.2|13773.2|13783.6|13771.6|5
1642098090000|2022-01-13 18:21:30|13783.6|13771.6|13782.7|13770.7|13783.9|13771.9|13782.7|13770.7|37
1642098100000|2022-01-13 18:21:40|13782.4|13770.4|13782.7|13770.7|13783|13771|13782.4|13770.4|1
1642098110000|2022-01-13 18:21:50|13783|13771|13782.7|13770.7|13783|13771|13782.7|13770.7|2
1642098120000|2022-01-13 18:22:00|13783|13771|13783|13771|13783|13771|13782.7|13770.7|1
1642098130000|2022-01-13 18:22:10|||||||||3
1642098140000|2022-01-13 18:22:20|13782.7|13770.7|13785.8|13773.8|13785.8|13773.8|13782.4|13770.4|24
1642098150000|2022-01-13 18:22:30|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|8
1642098160000|2022-01-13 18:22:40|||||||||4
1642098170000|2022-01-13 18:22:50|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|11
1642098180000|2022-01-13 18:23:00|||||||||2
1642098190000|2022-01-13 18:23:10|13787|13775|13784.9|13772.9|13787.4|13775.4|13784.9|13772.9|10
1642098200000|2022-01-13 18:23:20|13783.9|13771.9|13784.9|13772.9|13785.8|13773.8|13783.6|13771.6|4
1642098210000|2022-01-13 18:23:30|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|1
1642098220000|2022-01-13 18:23:40|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|2
1642098230000|2022-01-13 18:23:50|||||||||1
1642098240000|2022-01-13 18:24:00|13783|13771|13782.4|13770.4|13783|13771|13782.4|13770.4|8
1642098250000|2022-01-13 18:24:10|||||||||2
1642098260000|2022-01-13 18:24:20|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|12
1642098270000|2022-01-13 18:24:30|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|21
1642098280000|2022-01-13 18:24:40|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|1
1642098300000|2022-01-13 18:25:00|13784.6|13772.6|13784.2|13772.2|13784.6|13772.6|13784.2|13772.2|4
1642098310000|2022-01-13 18:25:10|13784.6|13772.6|13784.2|13772.2|13784.6|13772.6|13784.2|13772.2|2
1642098330000|2022-01-13 18:25:30|13785.2|13773.2|13785.5|13773.5|13785.5|13773.5|13785.2|13773.2|6
1642098340000|2022-01-13 18:25:40|13785.2|13773.2|13786.7|13774.7|13786.7|13774.7|13784.9|13772.9|16
1642098350000|2022-01-13 18:25:50|13786.1|13774.1|13787.4|13775.4|13788.3|13776.3|13786.1|13774.1|13
1642098360000|2022-01-13 18:26:00|13785.8|13773.8|13786.1|13774.1|13786.1|13774.1|13785.8|13773.8|4
1642098370000|2022-01-13 18:26:10|||||||||2
1642098380000|2022-01-13 18:26:20|13785.8|13773.8|13784.9|13772.9|13785.8|13773.8|13784.9|13772.9|2
1642098390000|2022-01-13 18:26:30|13785.8|13773.8|13786.1|13774.1|13786.1|13774.1|13785.8|13773.8|6
1642098400000|2022-01-13 18:26:40|||||||||1
1642098420000|2022-01-13 18:27:00|||||||||4
1642098430000|2022-01-13 18:27:10|13787.4|13775.4|13786.1|13774.1|13787.4|13775.4|13786.1|13774.1|1
1642098440000|2022-01-13 18:27:20|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|4
1642098450000|2022-01-13 18:27:30|||||||||8
1642098470000|2022-01-13 18:27:50|||||||||3
1642098480000|2022-01-13 18:28:00|||||||||10
1642098490000|2022-01-13 18:28:10|13782.4|13770.4|13784.9|13772.9|13784.9|13772.9|13782.4|13770.4|12
1642098500000|2022-01-13 18:28:20|13782.4|13770.4|13783|13771|13783|13771|13782.4|13770.4|19
1642098510000|2022-01-13 18:28:30|||||||||3
1642098520000|2022-01-13 18:28:40|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|13785.5|13773.5|7
1642098530000|2022-01-13 18:28:50|13785.2|13773.2|13785.2|13773.2|13785.5|13773.5|13785.2|13773.2|7
1642098540000|2022-01-13 18:29:00|13784.3|13772.3|13784|13772|13784.3|13772.3|13783|13771|6
1642098550000|2022-01-13 18:29:10|13783|13771|13782.7|13770.7|13783|13771|13782.7|13770.7|2
1642098560000|2022-01-13 18:29:20|||||||||2
1642098570000|2022-01-13 18:29:30|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|13779.9|13767.9|8
1642098580000|2022-01-13 18:29:40|13784.9|13772.9|13782.4|13770.4|13784.9|13772.9|13782.4|13770.4|6
1642098590000|2022-01-13 18:29:50|13783.6|13771.6|13784.9|13772.9|13784.9|13772.9|13783.6|13771.6|2
1642098600000|2022-01-13 18:30:00|13785.5|13773.5|13782.1|13770.1|13785.5|13773.5|13782.1|13770.1|21
1642098610000|2022-01-13 18:30:10|13781.1|13769.1|13780.5|13768.5|13781.1|13769.1|13780.5|13768.5|7
1642098620000|2022-01-13 18:30:20|13780.2|13768.2|13779.9|13767.9|13780.2|13768.2|13779|13767|5
1642098630000|2022-01-13 18:30:30|13782.4|13770.4|13782.4|13770.4|13782.4|13770.4|13781.8|13769.8|3
1642098640000|2022-01-13 18:30:40|13782.7|13770.7|13781.5|13769.5|13782.7|13770.7|13781.5|13769.5|8
1642098650000|2022-01-13 18:30:50|13780.5|13768.5|13781.8|13769.8|13781.8|13769.8|13780.5|13768.5|1
1642098660000|2022-01-13 18:31:00|13782.7|13770.7|13780.5|13768.5|13783|13771|13780.5|13768.5|7
1642098670000|2022-01-13 18:31:10|||||||||2
1642098680000|2022-01-13 18:31:20|||||||||2
1642098690000|2022-01-13 18:31:30|||||||||2
1642098700000|2022-01-13 18:31:40|13781.2|13769.2|13783.3|13771.3|13783.7|13771.7|13780.8|13768.8|8
1642098710000|2022-01-13 18:31:50|13783|13771|13781.2|13769.2|13783|13771|13780.5|13768.5|5
1642098720000|2022-01-13 18:32:00|13779.6|13767.6|13778.3|13766.3|13779.6|13767.6|13778|13766|4
1642098730000|2022-01-13 18:32:10|13778.7|13766.7|13781.2|13769.2|13781.2|13769.2|13778.7|13766.7|15
1642098740000|2022-01-13 18:32:20|13782.1|13770.1|13782.1|13770.1|13782.1|13770.1|13782.1|13770.1|0
1642098750000|2022-01-13 18:32:30|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|13783|13771|1
1642098760000|2022-01-13 18:32:40|13783|13771|13782.4|13770.4|13783.3|13771.3|13781.5|13769.5|10
1642098770000|2022-01-13 18:32:50|13781.5|13769.5|13782.4|13770.4|13783.7|13771.7|13781.2|13769.2|10
1642098780000|2022-01-13 18:33:00|13782.1|13770.1|13781.2|13769.2|13782.1|13770.1|13781.2|13769.2|2
1642098790000|2022-01-13 18:33:10|13783.7|13771.7|13782.4|13770.4|13783.7|13771.7|13782.1|13770.1|15
1642098800000|2022-01-13 18:33:20|13783.3|13771.3|13783.3|13771.3|13783.7|13771.7|13783.3|13771.3|2
1642098810000|2022-01-13 18:33:30|13782.4|13770.4|13782.4|13770.4|13783.7|13771.7|13781.2|13769.2|2
1642098820000|2022-01-13 18:33:40|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|14
1642098830000|2022-01-13 18:33:50|13784.9|13772.9|13783|13771|13784.9|13772.9|13783|13771|10
1642098840000|2022-01-13 18:34:00|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|2
1642098850000|2022-01-13 18:34:10|||||||||4
1642098860000|2022-01-13 18:34:20|||||||||1
1642098870000|2022-01-13 18:34:30|||||||||1
1642098880000|2022-01-13 18:34:40|13788.7|13776.7|13787.1|13775.1|13788.7|13776.7|13787.1|13775.1|37
1642098890000|2022-01-13 18:34:50|13787.4|13775.4|13787.4|13775.4|13788.7|13776.7|13786.2|13774.2|7
1642098900000|2022-01-13 18:35:00|13788.7|13776.7|13786.2|13774.2|13788.7|13776.7|13786.2|13774.2|2
1642098910000|2022-01-13 18:35:10|13788.7|13776.7|13790.5|13778.5|13790.5|13778.5|13786.2|13774.2|21
1642098920000|2022-01-13 18:35:20|13789.9|13777.9|13785.5|13773.5|13789.9|13777.9|13785.5|13773.5|11
1642098930000|2022-01-13 18:35:30|13788|13776|13788|13776|13788|13776|13788|13776|3
1642098940000|2022-01-13 18:35:40|||||||||3
1642098950000|2022-01-13 18:35:50|13788.7|13776.7|13786.2|13774.2|13788.7|13776.7|13786.2|13774.2|18
1642098960000|2022-01-13 18:36:00|||||||||1
1642098970000|2022-01-13 18:36:10|13788.7|13776.7|13786.2|13774.2|13788.7|13776.7|13786.2|13774.2|7
1642098980000|2022-01-13 18:36:20|13787.4|13775.4|13786.5|13774.5|13788.7|13776.7|13786.2|13774.2|16
1642098990000|2022-01-13 18:36:30|13786.8|13774.8|13786.2|13774.2|13786.8|13774.8|13785.6|13773.6|8
1642099000000|2022-01-13 18:36:40|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|0
1642099010000|2022-01-13 18:36:50|13786.2|13774.2|13785.6|13773.6|13786.5|13774.5|13785.6|13773.6|5
1642099020000|2022-01-13 18:37:00|13785.2|13773.2|13786.5|13774.5|13786.8|13774.8|13785.2|13773.2|1
1642099030000|2022-01-13 18:37:10|13786.8|13774.8|13786.8|13774.8|13786.8|13774.8|13786.5|13774.5|6
1642099040000|2022-01-13 18:37:20|13786.2|13774.2|13786.8|13774.8|13786.8|13774.8|13785.6|13773.6|11
1642099050000|2022-01-13 18:37:30|13784.3|13772.3|13788.7|13776.7|13791.2|13779.2|13784.3|13772.3|71
1642099060000|2022-01-13 18:37:40|13786.8|13774.8|13789.3|13777.3|13789.3|13777.3|13786.8|13774.8|38
1642099070000|2022-01-13 18:37:50|||||||||28
1642099080000|2022-01-13 18:38:00|||||||||1
1642099090000|2022-01-13 18:38:10|||||||||4
1642099100000|2022-01-13 18:38:20|||||||||30
1642099110000|2022-01-13 18:38:30|13791.8|13779.8|13789.3|13777.3|13791.8|13779.8|13789.3|13777.3|33
1642099130000|2022-01-13 18:38:50|13789|13777|13786.2|13774.2|13789|13777|13786.2|13774.2|19
1642099140000|2022-01-13 18:39:00|13786.8|13774.8|13786.8|13774.8|13786.8|13774.8|13786.8|13774.8|1
1642099150000|2022-01-13 18:39:10|13786.5|13774.5|13786.8|13774.8|13786.8|13774.8|13786.5|13774.5|1
1642099160000|2022-01-13 18:39:20|13786.5|13774.5|13786.8|13774.8|13786.8|13774.8|13786.5|13774.5|1
1642099170000|2022-01-13 18:39:30|13787.1|13775.1|13787.1|13775.1|13787.4|13775.4|13787.1|13775.1|58
1642099180000|2022-01-13 18:39:40|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|6
1642099190000|2022-01-13 18:39:50|13787.1|13775.1|13792.8|13780.8|13792.8|13780.8|13787.1|13775.1|13
1642099200000|2022-01-13 18:40:00|13793.1|13781.1|13791.8|13779.8|13793.1|13781.1|13791.8|13779.8|4
1642099210000|2022-01-13 18:40:10|13790.9|13778.9|13794|13782|13794.3|13782.3|13789.9|13777.9|11
1642099220000|2022-01-13 18:40:20|13794.3|13782.3|13791.8|13779.8|13794.3|13782.3|13791.8|13779.8|8
1642099230000|2022-01-13 18:40:30|13792.8|13780.8|13791.8|13779.8|13792.8|13780.8|13791.5|13779.5|7
1642099240000|2022-01-13 18:40:40|13794|13782|13793.7|13781.7|13794|13782|13792.8|13780.8|13
1642099250000|2022-01-13 18:40:50|13794|13782|13793.7|13781.7|13794|13782|13792.8|13780.8|1
1642099260000|2022-01-13 18:41:00|13794|13782|13794.3|13782.3|13796.8|13784.8|13794|13782|4
1642099270000|2022-01-13 18:41:10|||||||||1
1642099280000|2022-01-13 18:41:20|||||||||1
1642099290000|2022-01-13 18:41:30|13796.8|13784.8|13796.8|13784.8|13796.8|13784.8|13796.8|13784.8|2
1642099300000|2022-01-13 18:41:40|13796.5|13784.5|13796.2|13784.2|13796.5|13784.5|13796.2|13784.2|12
1642099310000|2022-01-13 18:41:50|13796.5|13784.5|13795.3|13783.3|13796.5|13784.5|13795.3|13783.3|7
1642099320000|2022-01-13 18:42:00|13796.2|13784.2|13798.7|13786.7|13798.7|13786.7|13796.2|13784.2|23
1642099330000|2022-01-13 18:42:10|13796.8|13784.8|13796.8|13784.8|13798.7|13786.7|13796.8|13784.8|24
1642099340000|2022-01-13 18:42:20|13794.6|13782.6|13797.5|13785.5|13797.5|13785.5|13794.6|13782.6|8
1642099350000|2022-01-13 18:42:30|13796.8|13784.8|13795|13783|13796.8|13784.8|13795|13783|16
1642099360000|2022-01-13 18:42:40|||||||||1
1642099370000|2022-01-13 18:42:50|13794.6|13782.6|13795|13783|13795|13783|13794.6|13782.6|1
1642099380000|2022-01-13 18:43:00|13794.6|13782.6|13795|13783|13795|13783|13794.3|13782.3|3
1642099390000|2022-01-13 18:43:10|13796.8|13784.8|13797.5|13785.5|13797.5|13785.5|13796.8|13784.8|11
1642099400000|2022-01-13 18:43:20|13799.6|13787.6|13797.5|13785.5|13799.6|13787.6|13797.5|13785.5|17
1642099410000|2022-01-13 18:43:30|13795|13783|13794.3|13782.3|13795|13783|13794.3|13782.3|8
1642099420000|2022-01-13 18:43:40|||||||||3
1642099430000|2022-01-13 18:43:50|13796.8|13784.8|13799.3|13787.3|13799.3|13787.3|13796.8|13784.8|19
1642099440000|2022-01-13 18:44:00|||||||||2
1642099450000|2022-01-13 18:44:10|13798.1|13786.1|13799.7|13787.7|13800.6|13788.6|13798.1|13786.1|18
1642099460000|2022-01-13 18:44:20|13798.7|13786.7|13800|13788|13800|13788|13798.7|13786.7|8
1642099470000|2022-01-13 18:44:30|13801.8|13789.8|13801.2|13789.2|13802.2|13790.2|13800.9|13788.9|13
1642099480000|2022-01-13 18:44:40|13800.9|13788.9|13800|13788|13802.2|13790.2|13800|13788|6
1642099490000|2022-01-13 18:44:50|13799.7|13787.7|13799.7|13787.7|13799.7|13787.7|13799.3|13787.3|2
1642099500000|2022-01-13 18:45:00|13801.8|13789.8|13804.3|13792.3|13804.3|13792.3|13800.9|13788.9|18
1642099510000|2022-01-13 18:45:10|13801.8|13789.8|13800.6|13788.6|13801.8|13789.8|13799.7|13787.7|6
1642099520000|2022-01-13 18:45:20|13801.5|13789.5|13800.6|13788.6|13801.8|13789.8|13799.3|13787.3|1
1642099530000|2022-01-13 18:45:30|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|3
1642099540000|2022-01-13 18:45:40|13796.8|13784.8|13794.3|13782.3|13796.8|13784.8|13792.5|13780.5|23
1642099550000|2022-01-13 18:45:50|13796.2|13784.2|13799.3|13787.3|13799.3|13787.3|13796.2|13784.2|7
1642099560000|2022-01-13 18:46:00|||||||||2
1642099570000|2022-01-13 18:46:10|13801.2|13789.2|13803.7|13791.7|13803.7|13791.7|13801.2|13789.2|7
1642099580000|2022-01-13 18:46:20|13801.5|13789.5|13803.1|13791.1|13803.1|13791.1|13801.5|13789.5|17
1642099590000|2022-01-13 18:46:30|13804|13792|13801.5|13789.5|13804|13792|13801.5|13789.5|3
1642099600000|2022-01-13 18:46:40|13800.6|13788.6|13799|13787|13800.6|13788.6|13799|13787|4
1642099610000|2022-01-13 18:46:50|13799.3|13787.3|13798.1|13786.1|13799.3|13787.3|13797.2|13785.2|6
1642099620000|2022-01-13 18:47:00|13797.2|13785.2|13799.4|13787.4|13799.4|13787.4|13796.8|13784.8|9
1642099630000|2022-01-13 18:47:10|13799|13787|13800.6|13788.6|13800.6|13788.6|13799|13787|4
1642099640000|2022-01-13 18:47:20|13800.3|13788.3|13803.1|13791.1|13804|13792|13800.3|13788.3|10
1642099650000|2022-01-13 18:47:30|13802.8|13790.8|13801.9|13789.9|13804.4|13792.4|13801.9|13789.9|5
1642099660000|2022-01-13 18:47:40|13802.8|13790.8|13801.9|13789.9|13802.8|13790.8|13801.9|13789.9|1
1642099670000|2022-01-13 18:47:50|||||||||2
1642099680000|2022-01-13 18:48:00|13804.4|13792.4|13803.1|13791.1|13804.4|13792.4|13803.1|13791.1|16
1642099690000|2022-01-13 18:48:10|13804|13792|13804|13792|13804.4|13792.4|13803.1|13791.1|23
1642099700000|2022-01-13 18:48:20|13803.1|13791.1|13803.1|13791.1|13804|13792|13801.9|13789.9|4
1642099710000|2022-01-13 18:48:30|13804|13792|13801.9|13789.9|13804|13792|13801.9|13789.9|4
1642099720000|2022-01-13 18:48:40|||||||||3
1642099730000|2022-01-13 18:48:50|13802.8|13790.8|13799|13787|13802.8|13790.8|13799|13787|14
1642099740000|2022-01-13 18:49:00|13799.4|13787.4|13799|13787|13799.4|13787.4|13797.8|13785.8|7
1642099750000|2022-01-13 18:49:10|13798.7|13786.7|13799.4|13787.4|13799.4|13787.4|13798.7|13786.7|8
1642099760000|2022-01-13 18:49:20|13801.5|13789.5|13801.2|13789.2|13801.9|13789.9|13801.2|13789.2|16
1642099770000|2022-01-13 18:49:30|13801.5|13789.5|13801.2|13789.2|13801.5|13789.5|13801.2|13789.2|6
1642099780000|2022-01-13 18:49:40|||||||||3
1642099790000|2022-01-13 18:49:50|||||||||4
1642099800000|2022-01-13 18:50:00|13799.1|13787.1|13799.4|13787.4|13799.4|13787.4|13796.9|13784.9|3
1642099810000|2022-01-13 18:50:10|13799.1|13787.1|13799.1|13787.1|13799.4|13787.4|13796.9|13784.9|17
1642099820000|2022-01-13 18:50:20|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|16
1642099830000|2022-01-13 18:50:30|13801.6|13789.6|13799.1|13787.1|13801.6|13789.6|13799.1|13787.1|5
1642099840000|2022-01-13 18:50:40|13796.9|13784.9|13798.1|13786.1|13798.1|13786.1|13796.9|13784.9|4
1642099850000|2022-01-13 18:50:50|13797.8|13785.8|13799.1|13787.1|13799.4|13787.4|13797.8|13785.8|13
1642099860000|2022-01-13 18:51:00|13798.7|13786.7|13798.7|13786.7|13799.1|13787.1|13798.7|13786.7|5
1642099870000|2022-01-13 18:51:10|||||||||2
1642099880000|2022-01-13 18:51:20|13801.2|13789.2|13800.3|13788.3|13801.2|13789.2|13800.3|13788.3|17
1642099890000|2022-01-13 18:51:30|13800.6|13788.6|13796.9|13784.9|13800.6|13788.6|13796.9|13784.9|5
1642099900000|2022-01-13 18:51:40|13795.6|13783.6|13795.6|13783.6|13796.6|13784.6|13795.6|13783.6|5
1642099910000|2022-01-13 18:51:50|13795.9|13783.9|13796.9|13784.9|13796.9|13784.9|13795.9|13783.9|1
1642099920000|2022-01-13 18:52:00|13795.9|13783.9|13796.9|13784.9|13796.9|13784.9|13794.7|13782.7|23
1642099930000|2022-01-13 18:52:10|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|2
1642099940000|2022-01-13 18:52:20|13793.8|13781.8|13793.8|13781.8|13794.7|13782.7|13793.8|13781.8|21
1642099950000|2022-01-13 18:52:30|13794.7|13782.7|13794.4|13782.4|13795|13783|13794.4|13782.4|22
1642099960000|2022-01-13 18:52:40|13794.7|13782.7|13795|13783|13795|13783|13794.4|13782.4|3
1642099970000|2022-01-13 18:52:50|13793.8|13781.8|13795|13783|13795|13783|13793.8|13781.8|20
1642099980000|2022-01-13 18:53:00|13793.8|13781.8|13795|13783|13795|13783|13792.8|13780.8|28
1642099990000|2022-01-13 18:53:10|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|9
1642100000000|2022-01-13 18:53:20|13799.4|13787.4|13801.9|13789.9|13801.9|13789.9|13798.4|13786.4|16
1642100010000|2022-01-13 18:53:30|13799.4|13787.4|13796.9|13784.9|13799.4|13787.4|13796.9|13784.9|23
1642100020000|2022-01-13 18:53:40|||||||||1
1642100030000|2022-01-13 18:53:50|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|12
1642100040000|2022-01-13 18:54:00|13801.3|13789.3|13800.9|13788.9|13801.3|13789.3|13799.4|13787.4|20
1642100050000|2022-01-13 18:54:10|13801.9|13789.9|13799.4|13787.4|13801.9|13789.9|13799.4|13787.4|57
1642100060000|2022-01-13 18:54:20|13799.1|13787.1|13801.3|13789.3|13801.3|13789.3|13799.1|13787.1|8
1642100070000|2022-01-13 18:54:30|13801.6|13789.6|13798.8|13786.8|13801.9|13789.9|13798.8|13786.8|15
1642100080000|2022-01-13 18:54:40|13799.1|13787.1|13799.4|13787.4|13799.4|13787.4|13799.1|13787.1|20
1642100090000|2022-01-13 18:54:50|13800.3|13788.3|13801.6|13789.6|13801.6|13789.6|13800.3|13788.3|8
1642100100000|2022-01-13 18:55:00|13801.3|13789.3|13799.4|13787.4|13801.6|13789.6|13799.4|13787.4|8
1642100110000|2022-01-13 18:55:10|13800.3|13788.3|13800.6|13788.6|13801.6|13789.6|13799.4|13787.4|9
1642100120000|2022-01-13 18:55:20|13801.6|13789.6|13800.3|13788.3|13801.9|13789.9|13800.3|13788.3|8
1642100130000|2022-01-13 18:55:30|13799.4|13787.4|13799.4|13787.4|13800.3|13788.3|13799.4|13787.4|2
1642100140000|2022-01-13 18:55:40|13801.9|13789.9|13800.6|13788.6|13801.9|13789.9|13799.4|13787.4|9
1642100150000|2022-01-13 18:55:50|13801.6|13789.6|13801.9|13789.9|13801.9|13789.9|13801.6|13789.6|9
1642100160000|2022-01-13 18:56:00|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|2
1642100170000|2022-01-13 18:56:10|13801.6|13789.6|13801.9|13789.9|13801.9|13789.9|13800.6|13788.6|13
1642100180000|2022-01-13 18:56:20|13802.8|13790.8|13802.8|13790.8|13804.1|13792.1|13802.2|13790.2|10
1642100190000|2022-01-13 18:56:30|13803.1|13791.1|13804.4|13792.4|13804.4|13792.4|13802.8|13790.8|5
1642100200000|2022-01-13 18:56:40|13803.5|13791.5|13801.9|13789.9|13804.4|13792.4|13800.6|13788.6|18
1642100210000|2022-01-13 18:56:50|||||||||2
1642100220000|2022-01-13 18:57:00|||||||||4
1642100230000|2022-01-13 18:57:10|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|22
1642100240000|2022-01-13 18:57:20|13802.2|13790.2|13801.9|13789.9|13802.2|13790.2|13801.9|13789.9|30
1642100250000|2022-01-13 18:57:30|13799.4|13787.4|13799.4|13787.4|13801.6|13789.6|13799.4|13787.4|12
1642100260000|2022-01-13 18:57:40|||||||||3
1642100270000|2022-01-13 18:57:50|13796.9|13784.9|13797.8|13785.8|13798.2|13786.2|13794.4|13782.4|36
1642100280000|2022-01-13 18:58:00|13799.4|13787.4|13798.2|13786.2|13799.4|13787.4|13797.5|13785.5|26
1642100290000|2022-01-13 18:58:10|13797.8|13785.8|13798.1|13786.1|13798.8|13786.8|13796.3|13784.3|21
1642100300000|2022-01-13 18:58:20|13798.2|13786.2|13798.2|13786.2|13798.2|13786.2|13797.8|13785.8|19
1642100310000|2022-01-13 18:58:30|13800|13788|13799.1|13787.1|13800|13788|13798.2|13786.2|36
1642100320000|2022-01-13 18:58:40|13800|13788|13796.3|13784.3|13800|13788|13796|13784|79
1642100330000|2022-01-13 18:58:50|13796|13784|13798.5|13786.5|13799.7|13787.7|13796|13784|24
1642100340000|2022-01-13 18:59:00|13798.8|13786.8|13808.5|13796.5|13808.5|13796.5|13798.8|13786.8|127
1642100350000|2022-01-13 18:59:10|13808.8|13796.8|13814.4|13802.4|13816|13804|13808.5|13796.5|57
1642100360000|2022-01-13 18:59:20|13815.7|13803.7|13809.4|13797.4|13815.7|13803.7|13808.2|13796.2|97
1642100370000|2022-01-13 18:59:30|13810.3|13798.3|13807.5|13795.5|13810.3|13798.3|13799.4|13787.4|193
1642100380000|2022-01-13 18:59:40|13807.2|13795.2|13806.9|13794.9|13807.5|13795.5|13804.4|13792.4|206
1642100390000|2022-01-13 18:59:50|13806.6|13794.6|13806.3|13794.3|13806.9|13794.9|13804.4|13792.4|209
1642100400000|2022-01-13 19:00:00|13804.7|13792.7|13811.9|13799.9|13811.9|13799.9|13804.7|13792.7|106
1642100410000|2022-01-13 19:00:10|13812.5|13800.5|13813.8|13801.8|13813.8|13801.8|13809.4|13797.4|34
1642100420000|2022-01-13 19:00:20|13816.3|13804.3|13813.8|13801.8|13816.3|13804.3|13813.8|13801.8|42
1642100430000|2022-01-13 19:00:30|13813.2|13801.2|13811.3|13799.3|13813.2|13801.2|13811.3|13799.3|12
1642100440000|2022-01-13 19:00:40|13812.5|13800.5|13811.6|13799.6|13812.5|13800.5|13811.3|13799.3|28
1642100450000|2022-01-13 19:00:50|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|3
1642100460000|2022-01-13 19:01:00|||||||||8
1642100470000|2022-01-13 19:01:10|13809.4|13797.4|13808.8|13796.8|13809.4|13797.4|13808.8|13796.8|20
1642100480000|2022-01-13 19:01:20|13811|13799|13812.8|13800.8|13812.8|13800.8|13810|13798|8
1642100490000|2022-01-13 19:01:30|13813.8|13801.8|13812.5|13800.5|13813.8|13801.8|13811.6|13799.6|10
1642100500000|2022-01-13 19:01:40|13813.5|13801.5|13816.9|13804.9|13816.9|13804.9|13813.5|13801.5|19
1642100510000|2022-01-13 19:01:50|13817.8|13805.8|13818.2|13806.2|13818.2|13806.2|13817.8|13805.8|12
1642100520000|2022-01-13 19:02:00|||||||||25
1642100530000|2022-01-13 19:02:10|13817.8|13805.8|13814.7|13802.7|13817.8|13805.8|13814.7|13802.7|24
1642100540000|2022-01-13 19:02:20|13815|13803|13817.2|13805.2|13818.2|13806.2|13815|13803|23
1642100550000|2022-01-13 19:02:30|13816|13804|13818.2|13806.2|13818.2|13806.2|13816|13804|37
1642100560000|2022-01-13 19:02:40|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13816.9|13804.9|6
1642100570000|2022-01-13 19:02:50|13816.3|13804.3|13816.3|13804.3|13817.2|13805.2|13816|13804|63
1642100580000|2022-01-13 19:03:00|13816.6|13804.6|13817.9|13805.9|13817.9|13805.9|13816.6|13804.6|8
1642100590000|2022-01-13 19:03:10|13816.6|13804.6|13814.4|13802.4|13816.6|13804.6|13812.9|13800.9|16
1642100600000|2022-01-13 19:03:20|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|2
1642100610000|2022-01-13 19:03:30|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|28
1642100620000|2022-01-13 19:03:40|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13814.7|13802.7|6
1642100630000|2022-01-13 19:03:50|13814.7|13802.7|13816|13804|13816|13804|13814.4|13802.4|5
1642100640000|2022-01-13 19:04:00|13816.3|13804.3|13817.9|13805.9|13818.8|13806.8|13816.3|13804.3|10
1642100650000|2022-01-13 19:04:10|13819.4|13807.4|13818.5|13806.5|13819.4|13807.4|13818.2|13806.2|34
1642100660000|2022-01-13 19:04:20|13818.8|13806.8|13818.2|13806.2|13818.8|13806.8|13816.9|13804.9|13
1642100670000|2022-01-13 19:04:30|13817.2|13805.2|13819.1|13807.1|13819.1|13807.1|13816.9|13804.9|13
1642100680000|2022-01-13 19:04:40|13819.4|13807.4|13819.1|13807.1|13819.4|13807.4|13819.1|13807.1|6
1642100690000|2022-01-13 19:04:50|13819.4|13807.4|13822.9|13810.9|13824.1|13812.1|13819.4|13807.4|64
1642100700000|2022-01-13 19:05:00|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|0
1642170600000|2022-01-14 14:30:00|13820.2|13808.2|13825.4|13813.4|13827.2|13815.2|13816.7|13804.7|85
1642170610000|2022-01-14 14:30:10|13827.2|13815.2|13821|13809|13827.2|13815.2|13818.5|13806.5|21
1642170620000|2022-01-14 14:30:20|13820.7|13808.7|13822.2|13810.2|13822.2|13810.2|13819.7|13807.7|23
1642170630000|2022-01-14 14:30:30|13820.4|13808.4|13826|13814|13826|13814|13820.4|13808.4|13
1642170640000|2022-01-14 14:30:40|13826.9|13814.9|13826.7|13814.7|13829.7|13817.7|13826.7|13814.7|19
1642170650000|2022-01-14 14:30:50|13823.5|13811.5|13824.7|13812.7|13828.2|13816.2|13823.5|13811.5|7
1642170660000|2022-01-14 14:31:00|13823.8|13811.8|13823.5|13811.5|13825.1|13813.1|13822.2|13810.2|11
1642170670000|2022-01-14 14:31:10|13824.4|13812.4|13819.7|13807.7|13826|13814|13819.7|13807.7|15
1642170680000|2022-01-14 14:31:20|13821|13809|13821.9|13809.9|13823.5|13811.5|13819.7|13807.7|7
1642170690000|2022-01-14 14:31:30|13822.2|13810.2|13823.8|13811.8|13824.2|13812.2|13820.7|13808.7|7
1642170700000|2022-01-14 14:31:40|13811.7|13799.7|13817.9|13805.9|13818.8|13806.8|13811.7|13799.7|57
1642170710000|2022-01-14 14:31:50|13816.7|13804.7|13817.2|13805.2|13817.2|13805.2|13815.4|13803.4|10
1642170720000|2022-01-14 14:32:00|13816.3|13804.3|13812.9|13800.9|13816.3|13804.3|13812.2|13800.2|16
1642170730000|2022-01-14 14:32:10|13812.6|13800.6|13807.9|13795.9|13812.6|13800.6|13806.3|13794.3|8
1642170740000|2022-01-14 14:32:20|13806.7|13794.7|13806.7|13794.7|13807.9|13795.9|13806.7|13794.7|8
1642170750000|2022-01-14 14:32:30|13806.3|13794.3|13812|13800|13812|13800|13806.3|13794.3|18
1642170760000|2022-01-14 14:32:40|13812.9|13800.9|13811.7|13799.7|13812.9|13800.9|13811.1|13799.1|11
1642170770000|2022-01-14 14:32:50|13812|13800|13813.2|13801.2|13814.5|13802.5|13812|13800|4
1642170780000|2022-01-14 14:33:00|13814.5|13802.5|13817|13805|13817|13805|13814.5|13802.5|6
1642170790000|2022-01-14 14:33:10|13816.1|13804.1|13814.5|13802.5|13816.1|13804.1|13814.5|13802.5|2
1642170800000|2022-01-14 14:33:20|13812.9|13800.9|13810.7|13798.7|13812.9|13800.9|13810.4|13798.4|11
1642170810000|2022-01-14 14:33:30|13811.1|13799.1|13811.7|13799.7|13812.9|13800.9|13811.1|13799.1|5
1642170820000|2022-01-14 14:33:40|13811.3|13799.3|13811.7|13799.7|13812.9|13800.9|13811.3|13799.3|7
1642170830000|2022-01-14 14:33:50|13810.7|13798.7|13810.8|13798.8|13812.9|13800.9|13810.4|13798.4|2
1642170840000|2022-01-14 14:34:00|13811.7|13799.7|13813.6|13801.6|13814.5|13802.5|13810.8|13798.8|10
1642170850000|2022-01-14 14:34:10|13814.2|13802.2|13815.4|13803.4|13816.3|13804.3|13814.2|13802.2|12
1642170860000|2022-01-14 14:34:20|13813.8|13801.8|13814.2|13802.2|13816.3|13804.3|13813.8|13801.8|5
1642170870000|2022-01-14 14:34:30|13815.1|13803.1|13815.4|13803.4|13815.4|13803.4|13815.1|13803.1|1
1642170880000|2022-01-14 14:34:40|13816.3|13804.3|13817.9|13805.9|13818.8|13806.8|13813.8|13801.8|170
1642170890000|2022-01-14 14:34:50|13818.8|13806.8|13814.8|13802.8|13819.1|13807.1|13814.8|13802.8|48
1642170900000|2022-01-14 14:35:00|13813.2|13801.2|13810|13798|13813.8|13801.8|13809.1|13797.1|17
1642170910000|2022-01-14 14:35:10|13810.4|13798.4|13810.7|13798.7|13811.6|13799.6|13810|13798|5
1642170920000|2022-01-14 14:35:20|13810.4|13798.4|13807.9|13795.9|13810.4|13798.4|13807.3|13795.3|13
1642170930000|2022-01-14 14:35:30|13807.6|13795.6|13804.8|13792.8|13807.6|13795.6|13804.8|13792.8|8
1642170940000|2022-01-14 14:35:40|13806|13794|13805.7|13793.7|13806|13794|13804.8|13792.8|4
1642170950000|2022-01-14 14:35:50|13806|13794|13806.3|13794.3|13807.9|13795.9|13806|13794|18
1642170960000|2022-01-14 14:36:00|13806|13794|13806|13794|13806|13794|13806|13794|6
1642170970000|2022-01-14 14:36:10|13805.1|13793.1|13803.2|13791.2|13805.7|13793.7|13802.3|13790.3|5
1642170980000|2022-01-14 14:36:20|13802.3|13790.3|13804.4|13792.4|13804.8|13792.8|13802.3|13790.3|12
1642170990000|2022-01-14 14:36:30|13804.8|13792.8|13801.4|13789.4|13804.8|13792.8|13801.4|13789.4|7
1642171000000|2022-01-14 14:36:40|13800.1|13788.1|13801.7|13789.7|13802.9|13790.9|13800.1|13788.1|3
1642171010000|2022-01-14 14:36:50|13802.6|13790.6|13800.4|13788.4|13802.6|13790.6|13800.4|13788.4|2
1642171020000|2022-01-14 14:37:00|13797.9|13785.9|13798.9|13786.9|13799.8|13787.8|13797.9|13785.9|25
1642171030000|2022-01-14 14:37:10|13801.4|13789.4|13798.9|13786.9|13801.4|13789.4|13798.9|13786.9|18
1642171040000|2022-01-14 14:37:20|13797.9|13785.9|13798.9|13786.9|13798.9|13786.9|13797.9|13785.9|4
1642171050000|2022-01-14 14:37:30|13800.1|13788.1|13799.2|13787.2|13801|13789|13799.2|13787.2|3
1642171060000|2022-01-14 14:37:40|13801.4|13789.4|13800.1|13788.1|13801.4|13789.4|13799.2|13787.2|3
1642171070000|2022-01-14 14:37:50|13799.2|13787.2|13801.7|13789.7|13803.9|13791.9|13799.2|13787.2|5
1642171080000|2022-01-14 14:38:00|||||||||7
1642171090000|2022-01-14 14:38:10|13801.4|13789.4|13800.1|13788.1|13801.4|13789.4|13800.1|13788.1|0
1642171100000|2022-01-14 14:38:20|13801|13789|13799.2|13787.2|13802.6|13790.6|13798.9|13786.9|8
1642171110000|2022-01-14 14:38:30|13801.9|13789.9|13800.4|13788.4|13802.9|13790.9|13800.4|13788.4|10
1642171120000|2022-01-14 14:38:40|13802.6|13790.6|13802.9|13790.9|13802.9|13790.9|13801.7|13789.7|1
1642171130000|2022-01-14 14:38:50|13805.4|13793.4|13802.9|13790.9|13805.4|13793.4|13802.9|13790.9|8
1642171140000|2022-01-14 14:39:00|13803.9|13791.9|13805.4|13793.4|13805.4|13793.4|13803.9|13791.9|31
1642171150000|2022-01-14 14:39:10|13807.9|13795.9|13807.6|13795.6|13807.9|13795.9|13807.6|13795.6|4
1642171160000|2022-01-14 14:39:20|13807.3|13795.3|13808.9|13796.9|13808.9|13796.9|13807.3|13795.3|42
1642171170000|2022-01-14 14:39:30|13807.9|13795.9|13812|13800|13812|13800|13807.3|13795.3|36
1642171180000|2022-01-14 14:39:40|13811.7|13799.7|13806.4|13794.4|13812|13800|13806.4|13794.4|16
1642171190000|2022-01-14 14:39:50|13806.1|13794.1|13806.4|13794.4|13806.4|13794.4|13804.8|13792.8|2
1642171200000|2022-01-14 14:40:00|13805.4|13793.4|13806.4|13794.4|13806.4|13794.4|13805.1|13793.1|6
1642171210000|2022-01-14 14:40:10|13806|13794|13798.9|13786.9|13806|13794|13798.9|13786.9|21
1642171220000|2022-01-14 14:40:20|13797.9|13785.9|13797.9|13785.9|13798.9|13786.9|13797.9|13785.9|2
1642171230000|2022-01-14 14:40:30|13799.2|13787.2|13796.4|13784.4|13800.1|13788.1|13796.4|13784.4|11
1642171240000|2022-01-14 14:40:40|13797|13785|13795.5|13783.5|13799.8|13787.8|13795.5|13783.5|40
1642171250000|2022-01-14 14:40:50|13796.4|13784.4|13800.5|13788.5|13800.5|13788.5|13795.5|13783.5|4
1642171260000|2022-01-14 14:41:00|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798|13786|3
1642171270000|2022-01-14 14:41:10|13798|13786|13798.9|13786.9|13798.9|13786.9|13797|13785|2
1642171280000|2022-01-14 14:41:20|13798.5|13786.5|13798.9|13786.9|13798.9|13786.9|13798.2|13786.2|7
1642171290000|2022-01-14 14:41:30|13800.5|13788.5|13804.2|13792.2|13804.2|13792.2|13799.5|13787.5|16
1642171300000|2022-01-14 14:41:40|13805.1|13793.1|13805.5|13793.5|13806.4|13794.4|13803|13791|4
1642171310000|2022-01-14 14:41:50|13806.4|13794.4|13803.9|13791.9|13806.4|13794.4|13803.9|13791.9|3
1642171320000|2022-01-14 14:42:00|13804.8|13792.8|13805.1|13793.1|13805.5|13793.5|13804.2|13792.2|6
1642171330000|2022-01-14 14:42:10|13804.2|13792.2|13804.8|13792.8|13804.8|13792.8|13803|13791|3
1642171340000|2022-01-14 14:42:20|||||||||2
1642171350000|2022-01-14 14:42:30|13806.4|13794.4|13807.6|13795.6|13807.6|13795.6|13806.4|13794.4|1
1642171360000|2022-01-14 14:42:40|13808.5|13796.5|13808|13796|13808.9|13796.9|13808|13796|1
1642171370000|2022-01-14 14:42:50|13808.9|13796.9|13806.4|13794.4|13808.9|13796.9|13806.4|13794.4|1
1642171380000|2022-01-14 14:43:00|13808|13796|13808.9|13796.9|13808.9|13796.9|13808|13796|5
1642171390000|2022-01-14 14:43:10|13811.4|13799.4|13810.1|13798.1|13811.7|13799.7|13810.1|13798.1|4
1642171400000|2022-01-14 14:43:20|13811.1|13799.1|13809.8|13797.8|13811.1|13799.1|13809.8|13797.8|1
1642171410000|2022-01-14 14:43:30|13808.9|13796.9|13806.4|13794.4|13811.4|13799.4|13806.4|13794.4|6
1642171420000|2022-01-14 14:43:40|13807|13795|13808.9|13796.9|13808.9|13796.9|13807|13795|7
1642171430000|2022-01-14 14:43:50|13811.4|13799.4|13809.8|13797.8|13811.4|13799.4|13809.8|13797.8|8
1642171440000|2022-01-14 14:44:00|13808.6|13796.6|13808.6|13796.6|13809.8|13797.8|13807.6|13795.6|19
1642171450000|2022-01-14 14:44:10|13809.8|13797.8|13814.2|13802.2|13815.5|13803.5|13809.8|13797.8|12
1642171460000|2022-01-14 14:44:20|||||||||1
1642171470000|2022-01-14 14:44:30|13813.3|13801.3|13813|13801|13813.9|13801.9|13811.7|13799.7|2
1642171480000|2022-01-14 14:44:40|13813.9|13801.9|13808.6|13796.6|13814.2|13802.2|13808.6|13796.6|15
1642171490000|2022-01-14 14:44:50|13808.3|13796.3|13807.1|13795.1|13808.3|13796.3|13806.7|13794.7|3
1642171500000|2022-01-14 14:45:00|||||||||1
1642171510000|2022-01-14 14:45:10|13806.7|13794.7|13802.1|13790.1|13806.7|13794.7|13802.1|13790.1|9
1642171520000|2022-01-14 14:45:20|13801.7|13789.7|13803.6|13791.6|13803.6|13791.6|13801.7|13789.7|0
1642171530000|2022-01-14 14:45:30|13802.6|13790.6|13806.1|13794.1|13806.1|13794.1|13802.6|13790.6|2
1642171540000|2022-01-14 14:45:40|13805.1|13793.1|13806.4|13794.4|13806.4|13794.4|13805.1|13793.1|0
1642171550000|2022-01-14 14:45:50|||||||||8
1642171560000|2022-01-14 14:46:00|13805.5|13793.5|13806.4|13794.4|13806.4|13794.4|13803.9|13791.9|2
1642171570000|2022-01-14 14:46:10|13805.5|13793.5|13806.4|13794.4|13806.4|13794.4|13805.5|13793.5|4
1642171580000|2022-01-14 14:46:20|13805.5|13793.5|13808.6|13796.6|13808.6|13796.6|13805.5|13793.5|13
1642171590000|2022-01-14 14:46:30|||||||||2
1642171610000|2022-01-14 14:46:50|||||||||13
1642171620000|2022-01-14 14:47:00|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13
1642171630000|2022-01-14 14:47:10|||||||||8
1642171640000|2022-01-14 14:47:20|13804.9|13792.9|13806.7|13794.7|13806.7|13794.7|13804.9|13792.9|1
1642171650000|2022-01-14 14:47:30|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13806.7|13794.7|7
1642171660000|2022-01-14 14:47:40|13808|13796|13805.5|13793.5|13808|13796|13805.5|13793.5|4
1642171670000|2022-01-14 14:47:50|13806.4|13794.4|13804.8|13792.8|13806.4|13794.4|13804.8|13792.8|1
1642171680000|2022-01-14 14:48:00|13803|13791|13804.6|13792.6|13804.8|13792.8|13801.7|13789.7|14
1642171690000|2022-01-14 14:48:10|13803.6|13791.6|13804.6|13792.6|13804.6|13792.6|13803.6|13791.6|0
1642171710000|2022-01-14 14:48:30|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|0
1642171720000|2022-01-14 14:48:40|13806.4|13794.4|13807.3|13795.3|13807.3|13795.3|13806.4|13794.4|29
1642171730000|2022-01-14 14:48:50|||||||||2
1642171740000|2022-01-14 14:49:00|13808|13796|13808|13796|13808|13796|13807.7|13795.7|10
1642171750000|2022-01-14 14:49:10|||||||||1
1642171760000|2022-01-14 14:49:20|13810.2|13798.2|13811.7|13799.7|13811.7|13799.7|13810.2|13798.2|5
1642171770000|2022-01-14 14:49:30|13812.7|13800.7|13815.5|13803.5|13815.5|13803.5|13812.7|13800.7|4
1642171780000|2022-01-14 14:49:40|13814.6|13802.6|13811.7|13799.7|13814.6|13802.6|13811.7|13799.7|3
1642171790000|2022-01-14 14:49:50|13813|13801|13813|13801|13813.9|13801.9|13811.4|13799.4|2
1642171810000|2022-01-14 14:50:10|13811.7|13799.7|13813.9|13801.9|13813.9|13801.9|13811.7|13799.7|1
1642171820000|2022-01-14 14:50:20|13813|13801|13814.2|13802.2|13814.2|13802.2|13813|13801|1
1642171830000|2022-01-14 14:50:30|13815.2|13803.2|13816.2|13804.2|13816.2|13804.2|13810.5|13798.5|4
1642171850000|2022-01-14 14:50:50|13818|13806|13816.2|13804.2|13818|13806|13816.2|13804.2|3
1642171860000|2022-01-14 14:51:00|13818|13806|13818|13806|13818|13806|13817.1|13805.1|11
1642171870000|2022-01-14 14:51:10|13816.2|13804.2|13814.6|13802.6|13817.1|13805.1|13814.6|13802.6|2
1642171880000|2022-01-14 14:51:20|13816.2|13804.2|13818|13806|13818|13806|13816.2|13804.2|2
1642171890000|2022-01-14 14:51:30|13818.7|13806.7|13819.6|13807.6|13820.8|13808.8|13818.7|13806.7|5
1642171900000|2022-01-14 14:51:40|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13818.7|13806.7|6
1642171910000|2022-01-14 14:51:50|||||||||29
1642171920000|2022-01-14 14:52:00|13823|13811|13823|13811|13823|13811|13823|13811|11
1642171930000|2022-01-14 14:52:10|||||||||1
1642171940000|2022-01-14 14:52:20|||||||||2
1642171950000|2022-01-14 14:52:30|13823.9|13811.9|13822.1|13810.1|13823.9|13811.9|13822.1|13810.1|4
1642171960000|2022-01-14 14:52:40|||||||||1
1642171970000|2022-01-14 14:52:50|13821.8|13809.8|13815.5|13803.5|13821.8|13809.8|13815.5|13803.5|29
1642171980000|2022-01-14 14:53:00|13816.4|13804.4|13813.6|13801.6|13816.4|13804.4|13813|13801|8
1642171990000|2022-01-14 14:53:10|13812.7|13800.7|13812.3|13800.3|13812.7|13800.7|13812.3|13800.3|1
1642172000000|2022-01-14 14:53:20|13811.4|13799.4|13812.7|13800.7|13812.7|13800.7|13811.4|13799.4|5
1642172010000|2022-01-14 14:53:30|13816.8|13804.8|13816.4|13804.4|13816.8|13804.8|13815.5|13803.5|9
1642172020000|2022-01-14 14:53:40|||||||||1
1642172030000|2022-01-14 14:53:50|13814.8|13802.8|13815.2|13803.2|13815.2|13803.2|13814.8|13802.8|1
1642172040000|2022-01-14 14:54:00|13815.5|13803.5|13815.2|13803.2|13815.5|13803.5|13815.2|13803.2|1
1642172050000|2022-01-14 14:54:10|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|13815.5|13803.5|1
1642172060000|2022-01-14 14:54:20|13815.5|13803.5|13815.2|13803.2|13815.5|13803.5|13815.2|13803.2|2
1642172070000|2022-01-14 14:54:30|13812.4|13800.4|13810.2|13798.2|13812.7|13800.7|13810.2|13798.2|14
1642172080000|2022-01-14 14:54:40|13812|13800|13811.1|13799.1|13812|13800|13811.1|13799.1|4
1642172090000|2022-01-14 14:54:50|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1642172100000|2022-01-14 14:55:00|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|0
1642172110000|2022-01-14 14:55:10|13807.4|13795.4|13808.9|13796.9|13808.9|13796.9|13807.4|13795.4|2
1642172120000|2022-01-14 14:55:20|13808.6|13796.6|13806.2|13794.2|13808.6|13796.6|13806.2|13794.2|4
1642172130000|2022-01-14 14:55:30|13807.4|13795.4|13805.8|13793.8|13807.4|13795.4|13805.8|13793.8|10
1642172140000|2022-01-14 14:55:40|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|2
1642172150000|2022-01-14 14:55:50|13806.8|13794.8|13808|13796|13808|13796|13806.8|13794.8|1
1642172160000|2022-01-14 14:56:00|13807.1|13795.1|13806.4|13794.4|13807.1|13795.1|13805.5|13793.5|3
1642172170000|2022-01-14 14:56:10|13808|13796|13808|13796|13808|13796|13808|13796|1
1642172180000|2022-01-14 14:56:20|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|1
1642172210000|2022-01-14 14:56:50|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|4
1642172220000|2022-01-14 14:57:00|13811.8|13799.8|13812.7|13800.7|13812.7|13800.7|13811.8|13799.8|1
1642172230000|2022-01-14 14:57:10|||||||||1
1642172250000|2022-01-14 14:57:30|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|2
1642172260000|2022-01-14 14:57:40|||||||||2
1642172270000|2022-01-14 14:57:50|13810.5|13798.5|13811.4|13799.4|13811.4|13799.4|13808.9|13796.9|0
1642172280000|2022-01-14 14:58:00|13811.8|13799.8|13811.8|13799.8|13812.7|13800.7|13811.8|13799.8|2
1642172290000|2022-01-14 14:58:10|13813|13801|13812.4|13800.4|13813|13801|13811.2|13799.2|10
1642172320000|2022-01-14 14:58:40|||||||||1
1642172330000|2022-01-14 14:58:50|13813.7|13801.7|13814.9|13802.9|13814.9|13802.9|13813.7|13801.7|2
1642172350000|2022-01-14 14:59:10|13816.2|13804.2|13817.1|13805.1|13817.1|13805.1|13816.2|13804.2|1
1642172360000|2022-01-14 14:59:20|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|2
1642172370000|2022-01-14 14:59:30|13815.3|13803.3|13812.4|13800.4|13815.3|13803.3|13812.4|13800.4|2
1642172380000|2022-01-14 14:59:40|13813.4|13801.4|13813.7|13801.7|13813.7|13801.7|13813.4|13801.4|0
1642172390000|2022-01-14 14:59:50|13812.8|13800.8|13812.5|13800.5|13813.7|13801.7|13811.2|13799.2|4
1642172400000|2022-01-14 15:00:00|13811.2|13799.2|13813.7|13801.7|13814.6|13802.6|13811.2|13799.2|2
1642172410000|2022-01-14 15:00:10|||||||||1
1642172420000|2022-01-14 15:00:20|13815|13803|13815|13803|13815|13803|13815|13803|2
1642172430000|2022-01-14 15:00:30|13813.4|13801.4|13815.9|13803.9|13815.9|13803.9|13813.4|13801.4|2
1642172440000|2022-01-14 15:00:40|13815|13803|13811.2|13799.2|13815|13803|13810.9|13798.9|14
1642172450000|2022-01-14 15:00:50|13810.9|13798.9|13810|13798|13810.9|13798.9|13809.6|13797.6|4
1642172460000|2022-01-14 15:01:00|13810.9|13798.9|13811.2|13799.2|13811.2|13799.2|13810|13798|0
1642172470000|2022-01-14 15:01:10|13813.7|13801.7|13815|13803|13816.2|13804.2|13813.7|13801.7|10
1642172480000|2022-01-14 15:01:20|13814|13802|13815|13803|13815|13803|13814|13802|0
1642172490000|2022-01-14 15:01:30|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|1
1642172500000|2022-01-14 15:01:40|13813.7|13801.7|13812.5|13800.5|13813.7|13801.7|13812.5|13800.5|8
1642172510000|2022-01-14 15:01:50|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|1
1642172520000|2022-01-14 15:02:00|13815|13803|13815|13803|13815.9|13803.9|13815|13803|0
1642172530000|2022-01-14 15:02:10|13814|13802|13813.7|13801.7|13814|13802|13813.7|13801.7|1
1642172540000|2022-01-14 15:02:20|13813|13801|13811.8|13799.8|13813|13801|13810.9|13798.9|2
1642172550000|2022-01-14 15:02:30|13810.9|13798.9|13811.8|13799.8|13811.8|13799.8|13810.9|13798.9|0
1642172560000|2022-01-14 15:02:40|13810.9|13798.9|13807.7|13795.7|13810.9|13798.9|13807.7|13795.7|2
1642172570000|2022-01-14 15:02:50|13805.6|13793.6|13806.8|13794.8|13806.8|13794.8|13805.6|13793.6|3
1642172580000|2022-01-14 15:03:00|13807.7|13795.7|13806.8|13794.8|13807.7|13795.7|13806.8|13794.8|1
1642172610000|2022-01-14 15:03:30|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|2
1642172620000|2022-01-14 15:03:40|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|0
1642172640000|2022-01-14 15:04:00|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|0
1642172650000|2022-01-14 15:04:10|13805.6|13793.6|13804.3|13792.3|13805.6|13793.6|13804|13792|17
1642172660000|2022-01-14 15:04:20|13805.2|13793.2|13804.3|13792.3|13805.2|13793.2|13804.3|13792.3|1
1642172670000|2022-01-14 15:04:30|13805.2|13793.2|13804.9|13792.9|13805.2|13793.2|13804.3|13792.3|1
1642172680000|2022-01-14 15:04:40|13804|13792|13804|13792|13804|13792|13804|13792|3
1642172690000|2022-01-14 15:04:50|13803.1|13791.1|13804.3|13792.3|13805.6|13793.6|13803.1|13791.1|4
1642172700000|2022-01-14 15:05:00|13805.2|13793.2|13802.4|13790.4|13805.2|13793.2|13801.2|13789.2|7
1642172710000|2022-01-14 15:05:10|13802.7|13790.7|13804.9|13792.9|13805.2|13793.2|13802.7|13790.7|9
1642172720000|2022-01-14 15:05:20|13805.8|13793.8|13809.9|13797.9|13809.9|13797.9|13805.8|13793.8|14
1642172730000|2022-01-14 15:05:30|13807.4|13795.4|13807.4|13795.4|13808.7|13796.7|13807.4|13795.4|7
1642172740000|2022-01-14 15:05:40|13808.3|13796.3|13811.2|13799.2|13811.2|13799.2|13808.3|13796.3|1
1642172750000|2022-01-14 15:05:50|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|0
1642172760000|2022-01-14 15:06:00|13809.9|13797.9|13809.9|13797.9|13811.2|13799.2|13809.9|13797.9|17
1642172770000|2022-01-14 15:06:10|13810.8|13798.8|13809.9|13797.9|13810.8|13798.8|13809.9|13797.9|1
1642172780000|2022-01-14 15:06:20|13815.6|13803.6|13815.6|13803.6|13816.5|13804.5|13815.6|13803.6|28
1642172790000|2022-01-14 15:06:30|13818.1|13806.1|13815.6|13803.6|13818.1|13806.1|13815.6|13803.6|9
1642172800000|2022-01-14 15:06:40|13817.4|13805.4|13814.9|13802.9|13818.3|13806.3|13814.9|13802.9|14
1642172810000|2022-01-14 15:06:50|13813.7|13801.7|13812.4|13800.4|13813.7|13801.7|13812.4|13800.4|5
1642172820000|2022-01-14 15:07:00|13814.9|13802.9|13808.1|13796.1|13814.9|13802.9|13808.1|13796.1|16
1642172830000|2022-01-14 15:07:10|13808.7|13796.7|13811.8|13799.8|13813.1|13801.1|13808.7|13796.7|6
1642172840000|2022-01-14 15:07:20|13813.1|13801.1|13814.3|13802.3|13814.3|13802.3|13813.1|13801.1|1
1642172850000|2022-01-14 15:07:30|13813.4|13801.4|13814.3|13802.3|13814.3|13802.3|13813.4|13801.4|1
1642172860000|2022-01-14 15:07:40|13815.2|13803.2|13816.8|13804.8|13818.1|13806.1|13815.2|13803.2|2
1642172870000|2022-01-14 15:07:50|13817.7|13805.7|13818.1|13806.1|13818.1|13806.1|13817.7|13805.7|0
1642172880000|2022-01-14 15:08:00|13820.6|13808.6|13819|13807|13820.6|13808.6|13819|13807|8
1642172890000|2022-01-14 15:08:10|13819.9|13807.9|13819.3|13807.3|13823.1|13811.1|13819.3|13807.3|3
1642172900000|2022-01-14 15:08:20|||||||||4
1642172910000|2022-01-14 15:08:30|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|0
1642172920000|2022-01-14 15:08:40|13815.9|13803.9|13818.4|13806.4|13820.6|13808.6|13815.9|13803.9|6
1642172930000|2022-01-14 15:08:50|13818.7|13806.7|13818.4|13806.4|13818.7|13806.7|13818.4|13806.4|13
1642172940000|2022-01-14 15:09:00|13818.7|13806.7|13820.6|13808.6|13820.6|13808.6|13818.7|13806.7|2
1642172950000|2022-01-14 15:09:10|13819.3|13807.3|13818.1|13806.1|13819.3|13807.3|13818.1|13806.1|0
1642172960000|2022-01-14 15:09:20|13815.6|13803.6|13814.7|13802.7|13815.6|13803.6|13813.4|13801.4|1
1642172970000|2022-01-14 15:09:30|13814.3|13802.3|13814.3|13802.3|13814.7|13802.7|13813.4|13801.4|1
1642172980000|2022-01-14 15:09:40|13813.4|13801.4|13814.3|13802.3|13814.3|13802.3|13813.4|13801.4|0
1642172990000|2022-01-14 15:09:50|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|2
1642173000000|2022-01-14 15:10:00|13814|13802|13814|13802|13814|13802|13814|13802|2
1642173010000|2022-01-14 15:10:10|||||||||1
1642173020000|2022-01-14 15:10:20|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|0
1642173030000|2022-01-14 15:10:30|13814|13802|13813.8|13801.8|13815.6|13803.6|13813.1|13801.1|7
1642173040000|2022-01-14 15:10:40|13813.1|13801.1|13813.4|13801.4|13813.4|13801.4|13813.1|13801.1|9
1642173050000|2022-01-14 15:10:50|||||||||1
1642173060000|2022-01-14 15:11:00|13813.1|13801.1|13815.9|13803.9|13816.8|13804.8|13813.1|13801.1|8
1642173070000|2022-01-14 15:11:10|13816.8|13804.8|13818.1|13806.1|13820.6|13808.6|13816.8|13804.8|20
1642173080000|2022-01-14 15:11:20|13817.8|13805.8|13815.3|13803.3|13817.8|13805.8|13815.3|13803.3|2
1642173090000|2022-01-14 15:11:30|13815.6|13803.6|13817.8|13805.8|13817.8|13805.8|13815.6|13803.6|9
1642173100000|2022-01-14 15:11:40|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13816.8|13804.8|1
1642173110000|2022-01-14 15:11:50|13818.4|13806.4|13823.1|13811.1|13823.1|13811.1|13818.4|13806.4|6
1642173120000|2022-01-14 15:12:00|13822.8|13810.8|13821.8|13809.8|13822.8|13810.8|13821.8|13809.8|1
1642173130000|2022-01-14 15:12:10|13821.5|13809.5|13822.4|13810.4|13822.4|13810.4|13820.6|13808.6|6
1642173140000|2022-01-14 15:12:20|13821.5|13809.5|13820.6|13808.6|13823.1|13811.1|13820.6|13808.6|6
1642173150000|2022-01-14 15:12:30|||||||||2
1642173160000|2022-01-14 15:12:40|13818.8|13806.8|13820.6|13808.6|13820.6|13808.6|13818.8|13806.8|0
1642173170000|2022-01-14 15:12:50|13818.1|13806.1|13818.1|13806.1|13819|13807|13818.1|13806.1|1
1642173180000|2022-01-14 15:13:00|13816.3|13804.3|13818.8|13806.8|13818.8|13806.8|13816.3|13804.3|89
1642173190000|2022-01-14 15:13:10|13819.7|13807.7|13820|13808|13820|13808|13817.5|13805.5|3
1642173200000|2022-01-14 15:13:20|13820.9|13808.9|13821.3|13809.3|13821.3|13809.3|13820.9|13808.9|1
1642173210000|2022-01-14 15:13:30|13823.1|13811.1|13823.8|13811.8|13823.8|13811.8|13823.1|13811.1|2
1642173220000|2022-01-14 15:13:40|13822.8|13810.8|13822.2|13810.2|13822.8|13810.8|13822.2|13810.2|1
1642173230000|2022-01-14 15:13:50|||||||||12
1642173240000|2022-01-14 15:14:00|13820.6|13808.6|13821.5|13809.5|13821.5|13809.5|13820.6|13808.6|13
1642173250000|2022-01-14 15:14:10|||||||||7
1642173260000|2022-01-14 15:14:20|13820.6|13808.6|13823.1|13811.1|13823.1|13811.1|13820.6|13808.6|2
1642173270000|2022-01-14 15:14:30|||||||||2
1642173280000|2022-01-14 15:14:40|13824|13812|13824|13812|13824|13812|13824|13812|1
1642173290000|2022-01-14 15:14:50|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|1
1642173300000|2022-01-14 15:15:00|13824.7|13812.7|13824.4|13812.4|13824.7|13812.7|13824.4|13812.4|1
1642173310000|2022-01-14 15:15:10|13825.3|13813.3|13823.1|13811.1|13826.5|13814.5|13821.5|13809.5|18
1642173320000|2022-01-14 15:15:20|13821.9|13809.9|13820.6|13808.6|13821.9|13809.9|13820.6|13808.6|0
1642173330000|2022-01-14 15:15:30|13821.5|13809.5|13823.1|13811.1|13823.1|13811.1|13820.6|13808.6|1
1642173340000|2022-01-14 15:15:40|13820.9|13808.9|13823.1|13811.1|13823.1|13811.1|13820.9|13808.9|2
1642173360000|2022-01-14 15:16:00|13821.5|13809.5|13821.9|13809.9|13823.1|13811.1|13820.6|13808.6|1
1642173370000|2022-01-14 15:16:10|||||||||1
1642173380000|2022-01-14 15:16:20|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|4
1642173400000|2022-01-14 15:16:40|13820.6|13808.6|13823.1|13811.1|13823.4|13811.4|13820.6|13808.6|25
1642173410000|2022-01-14 15:16:50|13821.3|13809.3|13822.2|13810.2|13822.5|13810.5|13821.3|13809.3|22
1642173420000|2022-01-14 15:17:00|13821.3|13809.3|13820.6|13808.6|13821.5|13809.5|13820.6|13808.6|11
1642173430000|2022-01-14 15:17:10|13820.9|13808.9|13819.4|13807.4|13820.9|13808.9|13819.4|13807.4|4
1642173440000|2022-01-14 15:17:20|13819|13807|13820.6|13808.6|13820.6|13808.6|13819|13807|21
1642173470000|2022-01-14 15:17:50|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|0
1642173480000|2022-01-14 15:18:00|13824|13812|13824|13812|13824.4|13812.4|13823.1|13811.1|3
1642173490000|2022-01-14 15:18:10|13825|13813|13825.6|13813.6|13825.6|13813.6|13825|13813|0
1642173500000|2022-01-14 15:18:20|||||||||1
1642173510000|2022-01-14 15:18:30|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|10
1642173520000|2022-01-14 15:18:40|13827.1|13815.1|13826.2|13814.2|13827.5|13815.5|13825.3|13813.3|1
1642173530000|2022-01-14 15:18:50|13825.3|13813.3|13823.7|13811.7|13825.3|13813.3|13822.8|13810.8|7
1642173540000|2022-01-14 15:19:00|13822.8|13810.8|13822.5|13810.5|13822.8|13810.8|13822.5|13810.5|0
1642173550000|2022-01-14 15:19:10|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|13
1642173560000|2022-01-14 15:19:20|13822.8|13810.8|13824.6|13812.6|13824.6|13812.6|13822.8|13810.8|6
1642173570000|2022-01-14 15:19:30|13825|13813|13822.5|13810.5|13825|13813|13822.5|13810.5|0
1642173580000|2022-01-14 15:19:40|||||||||1
1642173590000|2022-01-14 15:19:50|||||||||2
1642173600000|2022-01-14 15:20:00|13825|13813|13827.5|13815.5|13827.5|13815.5|13825|13813|8
1642173620000|2022-01-14 15:20:20|13825|13813|13826.2|13814.2|13827.5|13815.5|13825|13813|3
1642173630000|2022-01-14 15:20:30|13827.1|13815.1|13825.6|13813.6|13827.5|13815.5|13825.6|13813.6|27
1642173660000|2022-01-14 15:21:00|13824.4|13812.4|13825.6|13813.6|13825.6|13813.6|13824.4|13812.4|1
1642173670000|2022-01-14 15:21:10|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|36
1642173680000|2022-01-14 15:21:20|13824.7|13812.7|13823.8|13811.8|13824.7|13812.7|13823.8|13811.8|3
1642173700000|2022-01-14 15:21:40|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|2
1642173710000|2022-01-14 15:21:50|||||||||1
1642173720000|2022-01-14 15:22:00|13822.2|13810.2|13822.6|13810.6|13822.6|13810.6|13822.2|13810.2|0
1642173730000|2022-01-14 15:22:10|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|3
1642173740000|2022-01-14 15:22:20|||||||||1
1642173750000|2022-01-14 15:22:30|13824.5|13812.5|13824.1|13812.1|13824.5|13812.5|13823.8|13811.8|4
1642173760000|2022-01-14 15:22:40|||||||||1
1642173770000|2022-01-14 15:22:50|||||||||1
1642173780000|2022-01-14 15:23:00|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|1
1642173790000|2022-01-14 15:23:10|13825.6|13813.6|13823.8|13811.8|13825.6|13813.6|13823.8|13811.8|32
1642173800000|2022-01-14 15:23:20|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|7
1642173810000|2022-01-14 15:23:30|||||||||1
1642173830000|2022-01-14 15:23:50|13824.7|13812.7|13823.1|13811.1|13824.7|13812.7|13823.1|13811.1|0
1642173840000|2022-01-14 15:24:00|13824.1|13812.1|13823.1|13811.1|13824.1|13812.1|13823.1|13811.1|2
1642173850000|2022-01-14 15:24:10|13822.5|13810.5|13819.1|13807.1|13822.5|13810.5|13818.1|13806.1|8
1642173870000|2022-01-14 15:24:30|13820.7|13808.7|13820.7|13808.7|13820.7|13808.7|13820.7|13808.7|1
1642173880000|2022-01-14 15:24:40|13821.6|13809.6|13820.7|13808.7|13821.6|13809.6|13820.7|13808.7|1
1642173890000|2022-01-14 15:24:50|||||||||2
1642173900000|2022-01-14 15:25:00|13821.6|13809.6|13821.6|13809.6|13823.2|13811.2|13820.7|13808.7|1
1642173910000|2022-01-14 15:25:10|13820|13808|13817.5|13805.5|13820.9|13808.9|13817.5|13805.5|12
1642173920000|2022-01-14 15:25:20|13818.4|13806.4|13817.5|13805.5|13818.4|13806.4|13817.5|13805.5|1
1642173930000|2022-01-14 15:25:30|13818.7|13806.7|13817.5|13805.5|13818.7|13806.7|13817.5|13805.5|0
1642173940000|2022-01-14 15:25:40|||||||||1
1642173950000|2022-01-14 15:25:50|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|3
1642173960000|2022-01-14 15:26:00|13816.8|13804.8|13817.5|13805.5|13817.5|13805.5|13816.8|13804.8|0
1642173970000|2022-01-14 15:26:10|13815.7|13803.7|13815.7|13803.7|13816.6|13804.6|13815.7|13803.7|26
1642173980000|2022-01-14 15:26:20|13815|13803|13815|13803|13815|13803|13815|13803|1
1642174000000|2022-01-14 15:26:40|||||||||1
1642174020000|2022-01-14 15:27:00|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13815.7|13803.7|18
1642174030000|2022-01-14 15:27:10|13815.7|13803.7|13818.2|13806.2|13818.2|13806.2|13815.7|13803.7|1
1642174040000|2022-01-14 15:27:20|||||||||1
1642174050000|2022-01-14 15:27:30|13817.2|13805.2|13818.2|13806.2|13818.2|13806.2|13817.2|13805.2|1
1642174080000|2022-01-14 15:28:00|13815.7|13803.7|13814.1|13802.1|13816.6|13804.6|13813.2|13801.2|6
1642174090000|2022-01-14 15:28:10|||||||||1
1642174110000|2022-01-14 15:28:30|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|21
1642174120000|2022-01-14 15:28:40|||||||||3
1642174130000|2022-01-14 15:28:50|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|0
1642174140000|2022-01-14 15:29:00|13815.1|13803.1|13814.1|13802.1|13816.6|13804.6|13812.5|13800.5|4
1642174160000|2022-01-14 15:29:20|||||||||4
1642174170000|2022-01-14 15:29:30|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|0
1642174180000|2022-01-14 15:29:40|13810.7|13798.7|13811.6|13799.6|13811.6|13799.6|13810.7|13798.7|4
1642174190000|2022-01-14 15:29:50|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|8
1642174200000|2022-01-14 15:30:00|13812.8|13800.8|13814.1|13802.1|13814.1|13802.1|13812.8|13800.8|1
1642174220000|2022-01-14 15:30:20|13813.2|13801.2|13810.7|13798.7|13813.2|13801.2|13810.7|13798.7|5
1642174230000|2022-01-14 15:30:30|13811.6|13799.6|13810|13798|13811.6|13799.6|13810|13798|1
1642174240000|2022-01-14 15:30:40|||||||||2
1642174270000|2022-01-14 15:31:10|||||||||3
1642174280000|2022-01-14 15:31:20|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.4|13798.4|1
1642174300000|2022-01-14 15:31:40|13811.6|13799.6|13811.6|13799.6|13812.9|13800.9|13811.6|13799.6|4
1642174310000|2022-01-14 15:31:50|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|0
1642174320000|2022-01-14 15:32:00|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|4
1642174340000|2022-01-14 15:32:20|||||||||1
1642174350000|2022-01-14 15:32:30|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|0
1642174370000|2022-01-14 15:32:50|13807.9|13795.9|13809.1|13797.1|13809.1|13797.1|13807.9|13795.9|2
1642174380000|2022-01-14 15:33:00|13808.2|13796.2|13807.9|13795.9|13808.2|13796.2|13807.9|13795.9|1
1642174390000|2022-01-14 15:33:10|13806.9|13794.9|13806.6|13794.6|13806.9|13794.9|13806.6|13794.6|5
1642174400000|2022-01-14 15:33:20|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|1
1642174410000|2022-01-14 15:33:30|13806.6|13794.6|13805.4|13793.4|13806.6|13794.6|13805.4|13793.4|3
1642174420000|2022-01-14 15:33:40|13806.3|13794.3|13803.4|13791.4|13806.3|13794.3|13802.5|13790.5|26
1642174430000|2022-01-14 15:33:50|13804.4|13792.4|13802.5|13790.5|13804.4|13792.4|13802.5|13790.5|0
1642174440000|2022-01-14 15:34:00|13803.5|13791.5|13805|13793|13805.3|13793.3|13803.5|13791.5|3
1642174450000|2022-01-14 15:34:10|13804.7|13792.7|13805|13793|13805|13793|13804.7|13792.7|1
1642174460000|2022-01-14 15:34:20|13807.2|13795.2|13807.5|13795.5|13807.5|13795.5|13805|13793|4
1642174480000|2022-01-14 15:34:40|13805|13793|13805.4|13793.4|13807.2|13795.2|13805|13793|9
1642174490000|2022-01-14 15:34:50|13805|13793|13807.5|13795.5|13807.5|13795.5|13805|13793|1
1642174500000|2022-01-14 15:35:00|13810|13798|13811.3|13799.3|13812.2|13800.2|13810|13798|4
1642174510000|2022-01-14 15:35:10|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13810|13798|3
1642174520000|2022-01-14 15:35:20|13811.3|13799.3|13812.2|13800.2|13812.2|13800.2|13811.3|13799.3|2
1642174530000|2022-01-14 15:35:30|||||||||9
1642174550000|2022-01-14 15:35:50|13812.5|13800.5|13811.3|13799.3|13812.5|13800.5|13811.3|13799.3|1
1642174560000|2022-01-14 15:36:00|13811|13799|13808.8|13796.8|13811|13799|13808.8|13796.8|4
1642174570000|2022-01-14 15:36:10|13808.5|13796.5|13807.5|13795.5|13808.5|13796.5|13807.5|13795.5|0
1642174580000|2022-01-14 15:36:20|13807.9|13795.9|13805.4|13793.4|13807.9|13795.9|13805.4|13793.4|7
1642174590000|2022-01-14 15:36:30|13804.5|13792.5|13803.2|13791.2|13804.5|13792.5|13803.2|13791.2|20
1642174600000|2022-01-14 15:36:40|13801.6|13789.6|13800.7|13788.7|13801.6|13789.6|13800.7|13788.7|10
1642174610000|2022-01-14 15:36:50|13799.1|13787.1|13799.8|13787.8|13799.8|13787.8|13799.1|13787.1|5
1642174620000|2022-01-14 15:37:00|13799.5|13787.5|13799.1|13787.1|13799.5|13787.5|13799.1|13787.1|0
1642174630000|2022-01-14 15:37:10|13800|13788|13800.7|13788.7|13800.7|13788.7|13799.1|13787.1|4
1642174640000|2022-01-14 15:37:20|13801.6|13789.6|13801.6|13789.6|13802|13790|13801.6|13789.6|4
1642174650000|2022-01-14 15:37:30|13802.3|13790.3|13801.6|13789.6|13802.3|13790.3|13800.7|13788.7|4
1642174660000|2022-01-14 15:37:40|13802|13790|13802|13790|13802|13790|13802|13790|1
1642174670000|2022-01-14 15:37:50|13802.9|13790.9|13802|13790|13803.8|13791.8|13801.6|13789.6|7
1642174680000|2022-01-14 15:38:00|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802|13790|0
1642174690000|2022-01-14 15:38:10|13802|13790|13802|13790|13802|13790|13802|13790|0
1642174700000|2022-01-14 15:38:20|13803.8|13791.8|13804.5|13792.5|13804.5|13792.5|13803.8|13791.8|5
1642174710000|2022-01-14 15:38:30|13805.4|13793.4|13805.1|13793.1|13805.7|13793.7|13804.1|13792.1|9
1642174720000|2022-01-14 15:38:40|13806|13794|13806.3|13794.3|13806.3|13794.3|13806|13794|5
1642174730000|2022-01-14 15:38:50|13808.8|13796.8|13811|13799|13811|13799|13808.8|13796.8|3
1642174740000|2022-01-14 15:39:00|||||||||3
1642174750000|2022-01-14 15:39:10|13810.1|13798.1|13810.1|13798.1|13811|13799|13810.1|13798.1|4
1642174760000|2022-01-14 15:39:20|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|4
1642174770000|2022-01-14 15:39:30|13807.2|13795.2|13806|13794|13807.2|13795.2|13806|13794|8
1642174780000|2022-01-14 15:39:40|13808.5|13796.5|13807.6|13795.6|13808.5|13796.5|13807.6|13795.6|1
1642174800000|2022-01-14 15:40:00|||||||||7
1642174810000|2022-01-14 15:40:10|||||||||6
1642174820000|2022-01-14 15:40:20|||||||||1
1642174830000|2022-01-14 15:40:30|13805.1|13793.1|13805.1|13793.1|13806|13794|13805.1|13793.1|10
1642174840000|2022-01-14 15:40:40|13806|13794|13802.6|13790.6|13806|13794|13802.6|13790.6|5
1642174850000|2022-01-14 15:40:50|13801.3|13789.3|13801|13789|13801.3|13789.3|13800.1|13788.1|5
1642174860000|2022-01-14 15:41:00|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13800.7|13788.7|16
1642174870000|2022-01-14 15:41:10|||||||||2
1642174880000|2022-01-14 15:41:20|13800.7|13788.7|13801.3|13789.3|13801.3|13789.3|13800.1|13788.1|0
1642174890000|2022-01-14 15:41:30|13800.4|13788.4|13800.4|13788.4|13800.4|13788.4|13800.4|13788.4|0
1642174900000|2022-01-14 15:41:40|13801.3|13789.3|13800.4|13788.4|13801.6|13789.6|13800.4|13788.4|0
1642174910000|2022-01-14 15:41:50|13800.1|13788.1|13801.3|13789.3|13801.3|13789.3|13800.1|13788.1|1
1642174920000|2022-01-14 15:42:00|||||||||1
1642174930000|2022-01-14 15:42:10|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.3|13789.3|0
1642174940000|2022-01-14 15:42:20|13801.3|13789.3|13803.2|13791.2|13803.2|13791.2|13801.3|13789.3|2
1642174950000|2022-01-14 15:42:30|||||||||1
1642174960000|2022-01-14 15:42:40|13802.9|13790.9|13801.7|13789.7|13802.9|13790.9|13800.7|13788.7|1
1642174970000|2022-01-14 15:42:50|13800.7|13788.7|13800.1|13788.1|13800.7|13788.7|13800.1|13788.1|0
1642174980000|2022-01-14 15:43:00|13800.7|13788.7|13803.2|13791.2|13803.2|13791.2|13800.7|13788.7|0
1642174990000|2022-01-14 15:43:10|13802.9|13790.9|13802.6|13790.6|13802.9|13790.9|13802.6|13790.6|2
1642175000000|2022-01-14 15:43:20|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|1
1642175010000|2022-01-14 15:43:30|13800.4|13788.4|13801.7|13789.7|13801.7|13789.7|13800.1|13788.1|1
1642175020000|2022-01-14 15:43:40|13801.3|13789.3|13805.1|13793.1|13806|13794|13801.3|13789.3|45
1642175030000|2022-01-14 15:43:50|13806|13794|13806.3|13794.3|13808.5|13796.5|13806|13794|0
1642175040000|2022-01-14 15:44:00|13806|13794|13806|13794|13806|13794|13806|13794|0
1642175050000|2022-01-14 15:44:10|13806.9|13794.9|13806.3|13794.3|13807.6|13795.6|13806.3|13794.3|3
1642175060000|2022-01-14 15:44:20|13807.6|13795.6|13805.1|13793.1|13807.6|13795.6|13805.1|13793.1|1
1642175070000|2022-01-14 15:44:30|13806|13794|13804.7|13792.7|13806|13794|13804.7|13792.7|17
1642175080000|2022-01-14 15:44:40|13804.4|13792.4|13804.1|13792.1|13804.4|13792.4|13804.1|13792.1|1
1642175100000|2022-01-14 15:45:00|13804.4|13792.4|13803.8|13791.8|13804.4|13792.4|13803.8|13791.8|10
1642175110000|2022-01-14 15:45:10|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|5
1642175120000|2022-01-14 15:45:20|13805.3|13793.3|13804.4|13792.4|13805.3|13793.3|13804.4|13792.4|1
1642175130000|2022-01-14 15:45:30|||||||||1
1642175140000|2022-01-14 15:45:40|13806.9|13794.9|13806.9|13794.9|13806.9|13794.9|13806.9|13794.9|3
1642175150000|2022-01-14 15:45:50|||||||||1
1642175160000|2022-01-14 15:46:00|13805.3|13793.3|13805.3|13793.3|13805.3|13793.3|13804.1|13792.1|6
1642175170000|2022-01-14 15:46:10|13804.4|13792.4|13804.1|13792.1|13805|13793|13803.8|13791.8|8
1642175180000|2022-01-14 15:46:20|13805|13793|13804.1|13792.1|13805|13793|13804.1|13792.1|0
1642175190000|2022-01-14 15:46:30|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|0
1642175200000|2022-01-14 15:46:40|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|9
1642175230000|2022-01-14 15:47:10|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|14
1642175240000|2022-01-14 15:47:20|13802.2|13790.2|13803.8|13791.8|13803.8|13791.8|13802.2|13790.2|22
1642175250000|2022-01-14 15:47:30|13804.7|13792.7|13806.3|13794.3|13807.5|13795.5|13804.7|13792.7|0
1642175270000|2022-01-14 15:47:50|13807.5|13795.5|13808.8|13796.8|13808.8|13796.8|13806.3|13794.3|13
1642175280000|2022-01-14 15:48:00|13811.3|13799.3|13807.9|13795.9|13811.3|13799.3|13807.9|13795.9|22
1642175290000|2022-01-14 15:48:10|13806.6|13794.6|13809.4|13797.4|13809.4|13797.4|13805.4|13793.4|2
1642175300000|2022-01-14 15:48:20|13809.8|13797.8|13814.4|13802.4|13814.4|13802.4|13809.8|13797.8|2
1642175310000|2022-01-14 15:48:30|||||||||2
1642175320000|2022-01-14 15:48:40|13812.6|13800.6|13813.5|13801.5|13813.5|13801.5|13812.6|13800.6|14
1642175330000|2022-01-14 15:48:50|13813.8|13801.8|13814.8|13802.8|13814.8|13802.8|13813.8|13801.8|2
1642175340000|2022-01-14 15:49:00|13814.4|13802.4|13815.1|13803.1|13815.1|13803.1|13814.4|13802.4|1
1642175350000|2022-01-14 15:49:10|13814.8|13802.8|13813.5|13801.5|13814.8|13802.8|13812.6|13800.6|3
1642175360000|2022-01-14 15:49:20|13814.4|13802.4|13814.4|13802.4|13815.1|13803.1|13812.6|13800.6|14
1642175380000|2022-01-14 15:49:40|13817.6|13805.6|13818.9|13806.9|13818.9|13806.9|13817.6|13805.6|30
1642175390000|2022-01-14 15:49:50|13819.8|13807.8|13820.1|13808.1|13820.1|13808.1|13819.8|13807.8|0
1642175400000|2022-01-14 15:50:00|13817.6|13805.6|13819.8|13807.8|13820.1|13808.1|13817.6|13805.6|14
1642175410000|2022-01-14 15:50:10|13818.5|13806.5|13821|13809|13821|13809|13818.5|13806.5|13
1642175420000|2022-01-14 15:50:20|||||||||1
1642175430000|2022-01-14 15:50:30|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|1
1642175440000|2022-01-14 15:50:40|||||||||3
1642175450000|2022-01-14 15:50:50|13825.1|13813.1|13828.3|13816.3|13828.3|13816.3|13825.1|13813.1|12
1642175460000|2022-01-14 15:51:00|13829.2|13817.2|13829.5|13817.5|13830.4|13818.4|13829.2|13817.2|5
1642175470000|2022-01-14 15:51:10|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|1
1642175480000|2022-01-14 15:51:20|||||||||1
1642175490000|2022-01-14 15:51:30|13830.8|13818.8|13832|13820|13832|13820|13830.8|13818.8|5
1642175500000|2022-01-14 15:51:40|13831.7|13819.7|13830.8|13818.8|13831.7|13819.7|13830.8|13818.8|2
1642175510000|2022-01-14 15:51:50|13832.6|13820.6|13831.7|13819.7|13832.6|13820.6|13830.8|13818.8|9
1642175520000|2022-01-14 15:52:00|13830.8|13818.8|13830.1|13818.1|13831.7|13819.7|13830.1|13818.1|3
1642175530000|2022-01-14 15:52:10|13830.4|13818.4|13830.8|13818.8|13830.8|13818.8|13830.4|13818.4|5
1642175550000|2022-01-14 15:52:30|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|9
1642175560000|2022-01-14 15:52:40|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|19
1642175570000|2022-01-14 15:52:50|13835.1|13823.1|13834.2|13822.2|13835.1|13823.1|13834.2|13822.2|53
1642175580000|2022-01-14 15:53:00|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|0
1642175590000|2022-01-14 15:53:10|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|3
1642175600000|2022-01-14 15:53:20|13835.8|13823.8|13830.8|13818.8|13835.8|13823.8|13830.8|13818.8|1
1642175610000|2022-01-14 15:53:30|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|1
1642175620000|2022-01-14 15:53:40|13831.4|13819.4|13833.3|13821.3|13833.3|13821.3|13831.4|13819.4|33
1642175630000|2022-01-14 15:53:50|13832.6|13820.6|13835.1|13823.1|13835.1|13823.1|13832.6|13820.6|6
1642175640000|2022-01-14 15:54:00|13835.5|13823.5|13835.1|13823.1|13835.5|13823.5|13834.5|13822.5|19
1642175670000|2022-01-14 15:54:30|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|13833.9|13821.9|2
1642175680000|2022-01-14 15:54:40|13835.1|13823.1|13835.1|13823.1|13835.1|13823.1|13835.1|13823.1|0
1642175690000|2022-01-14 15:54:50|13836|13824|13835.1|13823.1|13836|13824|13835.1|13823.1|9
1642175700000|2022-01-14 15:55:00|13835.7|13823.7|13837|13825|13837|13825|13834.8|13822.8|8
1642175710000|2022-01-14 15:55:10|13836.6|13824.6|13834.5|13822.5|13836.6|13824.6|13834.5|13822.5|8
1642175720000|2022-01-14 15:55:20|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|1
1642175740000|2022-01-14 15:55:40|13837|13825|13834.5|13822.5|13837|13825|13834.5|13822.5|4
1642175750000|2022-01-14 15:55:50|13835.4|13823.4|13837|13825|13837|13825|13835.4|13823.4|43
1642175760000|2022-01-14 15:56:00|13835.7|13823.7|13837|13825|13837|13825|13835.7|13823.7|0
1642175770000|2022-01-14 15:56:10|||||||||1
1642175780000|2022-01-14 15:56:20|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|8
1642175790000|2022-01-14 15:56:30|13839.8|13827.8|13842|13830|13842|13830|13839.8|13827.8|2
1642175800000|2022-01-14 15:56:40|13843.8|13831.8|13844.5|13832.5|13847.6|13835.6|13843.8|13831.8|56
1642175810000|2022-01-14 15:56:50|13842.9|13830.9|13843.8|13831.8|13843.8|13831.8|13842.9|13830.9|23
1642175820000|2022-01-14 15:57:00|||||||||1
1642175830000|2022-01-14 15:57:10|13842.9|13830.9|13843.5|13831.5|13843.8|13831.8|13842.6|13830.6|3
1642175840000|2022-01-14 15:57:20|13843.8|13831.8|13848.8|13836.8|13848.8|13836.8|13843.8|13831.8|9
1642175850000|2022-01-14 15:57:30|||||||||1
1642175860000|2022-01-14 15:57:40|||||||||3
1642175870000|2022-01-14 15:57:50|13847.9|13835.9|13848.8|13836.8|13848.8|13836.8|13847.9|13835.9|10
1642175880000|2022-01-14 15:58:00|13847.9|13835.9|13847.6|13835.6|13848.8|13836.8|13847|13835|4
1642175890000|2022-01-14 15:58:10|||||||||11
1642175900000|2022-01-14 15:58:20|13848.5|13836.5|13850.7|13838.7|13851.3|13839.3|13848.5|13836.5|11
1642175910000|2022-01-14 15:58:30|13850.4|13838.4|13852|13840|13852|13840|13850.4|13838.4|31
1642175920000|2022-01-14 15:58:40|13856.3|13844.3|13861.6|13849.6|13861.6|13849.6|13855.4|13843.4|37
1642175930000|2022-01-14 15:58:50|13860|13848|13855|13843|13860|13848|13855|13843|16
1642175940000|2022-01-14 15:59:00|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|13854.7|13842.7|6
1642175950000|2022-01-14 15:59:10|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|2
1642175960000|2022-01-14 15:59:20|13859.1|13847.1|13859.1|13847.1|13861.9|13849.9|13858.2|13846.2|23
1642175970000|2022-01-14 15:59:30|13854.1|13842.1|13856.2|13844.2|13856.6|13844.6|13854.1|13842.1|1
1642175980000|2022-01-14 15:59:40|13856.6|13844.6|13858.7|13846.7|13858.7|13846.7|13856.6|13844.6|4
1642175990000|2022-01-14 15:59:50|13859.7|13847.7|13856.6|13844.6|13860|13848|13855.7|13843.7|6
1642176000000|2022-01-14 16:00:00|13854.1|13842.1|13851.2|13839.2|13854.1|13842.1|13850.3|13838.3|22
1642176010000|2022-01-14 16:00:10|13851.6|13839.6|13854.1|13842.1|13854.1|13842.1|13850|13838|12
1642176020000|2022-01-14 16:00:20|13855.3|13843.3|13854.1|13842.1|13856.6|13844.6|13854.1|13842.1|7
1642176030000|2022-01-14 16:00:30|13854.4|13842.4|13856.5|13844.5|13856.8|13844.8|13854.4|13842.4|83
1642176040000|2022-01-14 16:00:40|13856.8|13844.8|13859.3|13847.3|13859.3|13847.3|13856.8|13844.8|3
1642176050000|2022-01-14 16:00:50|13858.4|13846.4|13858.1|13846.1|13860.3|13848.3|13857.5|13845.5|20
1642176060000|2022-01-14 16:01:00|13858.4|13846.4|13861.8|13849.8|13861.8|13849.8|13858.4|13846.4|10
1642176070000|2022-01-14 16:01:10|13865.9|13853.9|13861.8|13849.8|13865.9|13853.9|13861.8|13849.8|31
1642176080000|2022-01-14 16:01:20|13864.3|13852.3|13865.3|13853.3|13866.2|13854.2|13864|13852|8
1642176090000|2022-01-14 16:01:30|13866.2|13854.2|13866.5|13854.5|13866.5|13854.5|13866.2|13854.2|1
1642176100000|2022-01-14 16:01:40|13867.8|13855.8|13863.7|13851.7|13868.7|13856.7|13863.7|13851.7|47
1642176110000|2022-01-14 16:01:50|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|42
1642176120000|2022-01-14 16:02:00|13865.8|13853.8|13868.9|13856.9|13869.8|13857.8|13865.8|13853.8|7
1642176130000|2022-01-14 16:02:10|13869.8|13857.8|13873.9|13861.9|13874.6|13862.6|13869.8|13857.8|39
1642176140000|2022-01-14 16:02:20|13871.4|13859.4|13873.6|13861.6|13873.6|13861.6|13871.4|13859.4|18
1642176150000|2022-01-14 16:02:30|13873.9|13861.9|13872.4|13860.4|13873.9|13861.9|13872.4|13860.4|11
1642176160000|2022-01-14 16:02:40|13869.9|13857.9|13872.6|13860.6|13872.6|13860.6|13869.9|13857.9|38
1642176170000|2022-01-14 16:02:50|13873.3|13861.3|13873.9|13861.9|13874.2|13862.2|13872.6|13860.6|26
1642176180000|2022-01-14 16:03:00|13872.9|13860.9|13872.3|13860.3|13872.9|13860.9|13871.7|13859.7|15
1642176190000|2022-01-14 16:03:10|13873.5|13861.5|13873.3|13861.3|13874.2|13862.2|13872.9|13860.9|30
1642176200000|2022-01-14 16:03:20|13872|13860|13870.8|13858.8|13872.4|13860.4|13869.9|13857.9|15
1642176210000|2022-01-14 16:03:30|13869.9|13857.9|13870.8|13858.8|13870.8|13858.8|13867.9|13855.9|17
1642176220000|2022-01-14 16:03:40|||||||||7
1642176230000|2022-01-14 16:03:50|13872|13860|13872.4|13860.4|13872.4|13860.4|13872|13860|6
1642176240000|2022-01-14 16:04:00|13873.3|13861.3|13874.8|13862.8|13874.8|13862.8|13873.3|13861.3|14
1642176250000|2022-01-14 16:04:10|13875.7|13863.7|13873.3|13861.3|13875.7|13863.7|13873.3|13861.3|30
1642176260000|2022-01-14 16:04:20|13872.4|13860.4|13873.3|13861.3|13873.3|13861.3|13872.4|13860.4|1
1642176270000|2022-01-14 16:04:30|||||||||1
1642176280000|2022-01-14 16:04:40|13872.4|13860.4|13872.4|13860.4|13873.3|13861.3|13870.8|13858.8|20
1642176290000|2022-01-14 16:04:50|13874.9|13862.9|13873.6|13861.6|13874.9|13862.9|13873.3|13861.3|40
1642176300000|2022-01-14 16:05:00|13874.2|13862.2|13873.9|13861.9|13874.2|13862.2|13872.7|13860.7|31
1642176310000|2022-01-14 16:05:10|13875.5|13863.5|13878.9|13866.9|13878.9|13866.9|13875.5|13863.5|7
1642176320000|2022-01-14 16:05:20|13878|13866|13875.5|13863.5|13878|13866|13875.5|13863.5|15
1642176330000|2022-01-14 16:05:30|13878|13866|13877.7|13865.7|13878|13866|13876.4|13864.4|4
1642176340000|2022-01-14 16:05:40|13876.4|13864.4|13877.4|13865.4|13877.7|13865.7|13876.4|13864.4|3
1642176350000|2022-01-14 16:05:50|13878|13866|13878.9|13866.9|13880.5|13868.5|13878|13866|13
1642176360000|2022-01-14 16:06:00|13882.4|13870.4|13895.8|13883.8|13896.8|13884.8|13880.5|13868.5|113
1642176370000|2022-01-14 16:06:10|13894.5|13882.5|13893.5|13881.5|13895.1|13883.1|13893.5|13881.5|54
1642176380000|2022-01-14 16:06:20|13894.2|13882.2|13893.5|13881.5|13895.1|13883.1|13893.5|13881.5|14
1642176390000|2022-01-14 16:06:30|13894.2|13882.2|13895.4|13883.4|13896|13884|13894.2|13882.2|27
1642176400000|2022-01-14 16:06:40|13897|13885|13897.6|13885.6|13897.6|13885.6|13895.5|13883.5|24
1642176410000|2022-01-14 16:06:50|13896.7|13884.7|13893.5|13881.5|13898.5|13886.5|13893.5|13881.5|17
1642176420000|2022-01-14 16:07:00|13896|13884|13894.5|13882.5|13896|13884|13894.5|13882.5|28
1642176430000|2022-01-14 16:07:10|13894.8|13882.8|13897.3|13885.3|13898.5|13886.5|13894.8|13882.8|18
1642176440000|2022-01-14 16:07:20|13898.2|13886.2|13897|13885|13898.5|13886.5|13897|13885|19
1642176450000|2022-01-14 16:07:30|13896.6|13884.6|13897.9|13885.9|13898.8|13886.8|13896.6|13884.6|61
1642176460000|2022-01-14 16:07:40|13898.8|13886.8|13900.4|13888.4|13900.4|13888.4|13896.6|13884.6|17
1642176470000|2022-01-14 16:07:50|13901.6|13889.6|13905.4|13893.4|13905.4|13893.4|13901.6|13889.6|32
1642176480000|2022-01-14 16:08:00|13905.1|13893.1|13902.6|13890.6|13905.1|13893.1|13902.6|13890.6|13
1642176490000|2022-01-14 16:08:10|13902.2|13890.2|13902.9|13890.9|13902.9|13890.9|13902.2|13890.2|7
1642176500000|2022-01-14 16:08:20|13901.6|13889.6|13899.7|13887.7|13901.6|13889.6|13899.7|13887.7|32
1642176510000|2022-01-14 16:08:30|13900.1|13888.1|13899.7|13887.7|13900.1|13888.1|13898.8|13886.8|21
1642176520000|2022-01-14 16:08:40|13900.1|13888.1|13898.8|13886.8|13900.1|13888.1|13898.8|13886.8|13
1642176530000|2022-01-14 16:08:50|13897.9|13885.9|13896.3|13884.3|13897.9|13885.9|13895.4|13883.4|8
1642176540000|2022-01-14 16:09:00|13896.6|13884.6|13897.6|13885.6|13899.4|13887.4|13896.6|13884.6|20
1642176550000|2022-01-14 16:09:10|13897.2|13885.2|13899.7|13887.7|13899.7|13887.7|13897.2|13885.2|11
1642176560000|2022-01-14 16:09:20|13901.6|13889.6|13899.1|13887.1|13902.9|13890.9|13899.1|13887.1|30
1642176570000|2022-01-14 16:09:30|13899.4|13887.4|13899.7|13887.7|13899.7|13887.7|13898.1|13886.1|7
1642176580000|2022-01-14 16:09:40|13900.6|13888.6|13902.2|13890.2|13902.2|13890.2|13900.6|13888.6|9
1642176590000|2022-01-14 16:09:50|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|5
1642176600000|2022-01-14 16:10:00|13902.2|13890.2|13900.6|13888.6|13903.1|13891.1|13900.6|13888.6|2
1642176610000|2022-01-14 16:10:10|13899.7|13887.7|13902.2|13890.2|13904.7|13892.7|13899.7|13887.7|1
1642176620000|2022-01-14 16:10:20|||||||||4
1642176630000|2022-01-14 16:10:30|13901.6|13889.6|13901.9|13889.9|13902.2|13890.2|13901.3|13889.3|11
1642176640000|2022-01-14 16:10:40|13902.2|13890.2|13900.6|13888.6|13902.2|13890.2|13899.7|13887.7|51
1642176650000|2022-01-14 16:10:50|||||||||1
1642176660000|2022-01-14 16:11:00|13901.9|13889.9|13902.2|13890.2|13902.2|13890.2|13901|13889|15
1642176670000|2022-01-14 16:11:10|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|10
1642176680000|2022-01-14 16:11:20|13897|13885|13897.3|13885.3|13898.2|13886.2|13897|13885|8
1642176690000|2022-01-14 16:11:30|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|13897.3|13885.3|1
1642176700000|2022-01-14 16:11:40|13898.6|13886.6|13897.3|13885.3|13898.6|13886.6|13897.3|13885.3|0
1642176710000|2022-01-14 16:11:50|13893|13881|13892.6|13880.6|13895.7|13883.7|13889.2|13877.2|68
1642176720000|2022-01-14 16:12:00|13891.7|13879.7|13890.8|13878.8|13891.7|13879.7|13888.3|13876.3|50
1642176730000|2022-01-14 16:12:10|13888.3|13876.3|13885.8|13873.8|13888.3|13876.3|13885.8|13873.8|3
1642176740000|2022-01-14 16:12:20|13886.7|13874.7|13884.6|13872.6|13886.7|13874.7|13883.3|13871.3|2
1642176750000|2022-01-14 16:12:30|13885.5|13873.5|13885.1|13873.1|13886.4|13874.4|13883|13871|40
1642176760000|2022-01-14 16:12:40|13885.5|13873.5|13888.6|13876.6|13889.5|13877.5|13885.5|13873.5|3
1642176770000|2022-01-14 16:12:50|13888.9|13876.9|13889.8|13877.8|13891.1|13879.1|13888|13876|7
1642176780000|2022-01-14 16:13:00|13890.1|13878.1|13890.2|13878.2|13890.2|13878.2|13890.1|13878.1|2
1642176790000|2022-01-14 16:13:10|13889.8|13877.8|13889.8|13877.8|13890.2|13878.2|13889.8|13877.8|2
1642176800000|2022-01-14 16:13:20|13890.7|13878.7|13895.4|13883.4|13895.4|13883.4|13890.7|13878.7|8
1642176810000|2022-01-14 16:13:30|13899.5|13887.5|13901.1|13889.1|13901.1|13889.1|13899.5|13887.5|4
1642176820000|2022-01-14 16:13:40|13900.7|13888.7|13892|13880|13900.7|13888.7|13892|13880|12
1642176830000|2022-01-14 16:13:50|||||||||1
1642176840000|2022-01-14 16:14:00|13892.9|13880.9|13894.2|13882.2|13894.5|13882.5|13892.9|13880.9|2
1642176850000|2022-01-14 16:14:10|13894.5|13882.5|13894.5|13882.5|13894.5|13882.5|13894.5|13882.5|1
1642176860000|2022-01-14 16:14:20|13896.1|13884.1|13894.5|13882.5|13897|13885|13894.5|13882.5|4
1642176870000|2022-01-14 16:14:30|||||||||3
1642176880000|2022-01-14 16:14:40|13892.7|13880.7|13892.7|13880.7|13895.2|13883.2|13892.7|13880.7|18
1642176890000|2022-01-14 16:14:50|13890.5|13878.5|13892.7|13880.7|13892.7|13880.7|13890.5|13878.5|3
1642176900000|2022-01-14 16:15:00|13891.7|13879.7|13888.6|13876.6|13891.7|13879.7|13888.6|13876.6|2
1642176910000|2022-01-14 16:15:10|13885.2|13873.2|13886.4|13874.4|13887.3|13875.3|13885.2|13873.2|2
1642176920000|2022-01-14 16:15:20|13886.1|13874.1|13886.4|13874.4|13886.4|13874.4|13886.1|13874.1|1
1642176930000|2022-01-14 16:15:30|13885.2|13873.2|13886.7|13874.7|13886.7|13874.7|13885.2|13873.2|5
1642176940000|2022-01-14 16:15:40|13889.2|13877.2|13893|13881|13893.9|13881.9|13889.2|13877.2|14
1642176950000|2022-01-14 16:15:50|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|13891.2|13879.2|3
1642176960000|2022-01-14 16:16:00|13891.2|13879.2|13893.7|13881.7|13893.7|13881.7|13891.2|13879.2|1
1642176970000|2022-01-14 16:16:10|13894.2|13882.2|13897.1|13885.1|13897.1|13885.1|13894.2|13882.2|2
1642176980000|2022-01-14 16:16:20|13897.4|13885.4|13898.3|13886.3|13898.3|13886.3|13897.4|13885.4|0
1642176990000|2022-01-14 16:16:30|13899.9|13887.9|13898.3|13886.3|13899.9|13887.9|13898.3|13886.3|4
1642177000000|2022-01-14 16:16:40|||||||||3
1642177010000|2022-01-14 16:16:50|13897.7|13885.7|13900.4|13888.4|13900.4|13888.4|13897.7|13885.7|29
1642177020000|2022-01-14 16:17:00|13900.8|13888.8|13903.6|13891.6|13903.6|13891.6|13900.4|13888.4|11
1642177030000|2022-01-14 16:17:10|13902.7|13890.7|13905.2|13893.2|13905.2|13893.2|13902.7|13890.7|6
1642177040000|2022-01-14 16:17:20|||||||||2
1642177050000|2022-01-14 16:17:30|13903|13891|13903.9|13891.9|13903.9|13891.9|13903|13891|5
1642177060000|2022-01-14 16:17:40|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|0
1642177070000|2022-01-14 16:17:50|13901.4|13889.4|13898.9|13886.9|13901.4|13889.4|13898.9|13886.9|6
1642177080000|2022-01-14 16:18:00|13897.7|13885.7|13896.1|13884.1|13899.5|13887.5|13896.1|13884.1|2
1642177090000|2022-01-14 16:18:10|13895.2|13883.2|13897.3|13885.3|13897.3|13885.3|13894.5|13882.5|0
1642177100000|2022-01-14 16:18:20|13897.7|13885.7|13905.2|13893.2|13905.2|13893.2|13897.7|13885.7|25
1642177110000|2022-01-14 16:18:30|13904.3|13892.3|13903.6|13891.6|13905.2|13893.2|13902.7|13890.7|2
1642177120000|2022-01-14 16:18:40|13904.8|13892.8|13904.5|13892.5|13904.8|13892.8|13903.6|13891.6|0
1642177130000|2022-01-14 16:18:50|13904.8|13892.8|13904.5|13892.5|13904.8|13892.8|13903.6|13891.6|1
1642177140000|2022-01-14 16:19:00|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|1
1642177150000|2022-01-14 16:19:10|13902.9|13890.9|13903.3|13891.3|13903.3|13891.3|13902.9|13890.9|4
1642177160000|2022-01-14 16:19:20|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|3
1642177170000|2022-01-14 16:19:30|13903.6|13891.6|13908.6|13896.6|13908.6|13896.6|13903.6|13891.6|18
1642177180000|2022-01-14 16:19:40|13907.7|13895.7|13906.4|13894.4|13909.3|13897.3|13906.4|13894.4|9
1642177190000|2022-01-14 16:19:50|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|3
1642177200000|2022-01-14 16:20:00|13903.3|13891.3|13901.1|13889.1|13903.6|13891.6|13901.1|13889.1|2
1642177210000|2022-01-14 16:20:10|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|5
1642177220000|2022-01-14 16:20:20|13901.1|13889.1|13901.4|13889.4|13901.4|13889.4|13900.2|13888.2|2
1642177230000|2022-01-14 16:20:30|13901.8|13889.8|13905.2|13893.2|13905.2|13893.2|13901.8|13889.8|5
1642177240000|2022-01-14 16:20:40|13904.3|13892.3|13903.6|13891.6|13905.2|13893.2|13903.6|13891.6|12
1642177250000|2022-01-14 16:20:50|13904.5|13892.5|13904.5|13892.5|13904.5|13892.5|13904.5|13892.5|3
1642177260000|2022-01-14 16:21:00|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|3
1642177270000|2022-01-14 16:21:10|13906.4|13894.4|13906.4|13894.4|13907.4|13895.4|13906.4|13894.4|0
1642177280000|2022-01-14 16:21:20|13902.7|13890.7|13904.3|13892.3|13904.5|13892.5|13902.7|13890.7|2
1642177290000|2022-01-14 16:21:30|13905.2|13893.2|13907.4|13895.4|13907.4|13895.4|13905.2|13893.2|3
1642177300000|2022-01-14 16:21:40|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|18
1642177310000|2022-01-14 16:21:50|13908.9|13896.9|13907.7|13895.7|13908.9|13896.9|13907.7|13895.7|8
1642177320000|2022-01-14 16:22:00|13906.4|13894.4|13903.6|13891.6|13906.4|13894.4|13902.4|13890.4|5
1642177330000|2022-01-14 16:22:10|13905.4|13893.4|13904.5|13892.5|13905.4|13893.4|13904.5|13892.5|4
1642177350000|2022-01-14 16:22:30|13907|13895|13907.4|13895.4|13908.3|13896.3|13907|13895|17
1642177360000|2022-01-14 16:22:40|13905.5|13893.5|13904.2|13892.2|13906.4|13894.4|13902|13890|61
1642177370000|2022-01-14 16:22:50|13903.3|13891.3|13904.5|13892.5|13904.5|13892.5|13903.3|13891.3|1
1642177380000|2022-01-14 16:23:00|13904.9|13892.9|13902|13890|13904.9|13892.9|13902|13890|2
1642177390000|2022-01-14 16:23:10|13903.3|13891.3|13904.5|13892.5|13904.5|13892.5|13902|13890|2
1642177400000|2022-01-14 16:23:20|13905.4|13893.4|13908.6|13896.6|13908.6|13896.6|13904.5|13892.5|6
1642177420000|2022-01-14 16:23:40|13909.5|13897.5|13913.6|13901.6|13913.6|13901.6|13909.5|13897.5|32
1642177430000|2022-01-14 16:23:50|13916.4|13904.4|13923.9|13911.9|13923.9|13911.9|13916.4|13904.4|50
1642177440000|2022-01-14 16:24:00|13924.5|13912.5|13937|13925|13937|13925|13922.9|13910.9|167
1642177450000|2022-01-14 16:24:10|13938.2|13926.2|13940.7|13928.7|13942.3|13930.3|13937|13925|34
1642177460000|2022-01-14 16:24:20|13939.8|13927.8|13939.8|13927.8|13941.6|13929.6|13938.2|13926.2|11
1642177470000|2022-01-14 16:24:30|13938.9|13926.9|13936.6|13924.6|13939.5|13927.5|13936.6|13924.6|17
1642177480000|2022-01-14 16:24:40|13936|13924|13942.9|13930.9|13942.9|13930.9|13935|13923|34
1642177490000|2022-01-14 16:24:50|13944.1|13932.1|13944.8|13932.8|13944.8|13932.8|13942.9|13930.9|24
1642177500000|2022-01-14 16:25:00|13944.5|13932.5|13935.7|13923.7|13947|13935|13935.7|13923.7|11
1642177510000|2022-01-14 16:25:10|||||||||2
1642177520000|2022-01-14 16:25:20|13938.2|13926.2|13937.9|13925.9|13938.2|13926.2|13933.2|13921.2|20
1642177530000|2022-01-14 16:25:30|13938.2|13926.2|13940|13928|13941|13929|13937.9|13925.9|29
1642177540000|2022-01-14 16:25:40|13939.1|13927.1|13935|13923|13939.1|13927.1|13931|13919|7
1642177550000|2022-01-14 16:25:50|13936|13924|13935.4|13923.4|13936|13924|13935.4|13923.4|0
1642177560000|2022-01-14 16:26:00|13933.8|13921.8|13932.5|13920.5|13934.7|13922.7|13931.3|13919.3|5
1642177570000|2022-01-14 16:26:10|13931.3|13919.3|13933.8|13921.8|13934.7|13922.7|13931.3|13919.3|10
1642177580000|2022-01-14 16:26:20|13933.5|13921.5|13932.9|13920.9|13933.5|13921.5|13931.6|13919.6|6
1642177590000|2022-01-14 16:26:30|13932.5|13920.5|13934.1|13922.1|13934.1|13922.1|13931.6|13919.6|6
1642177600000|2022-01-14 16:26:40|13932.9|13920.9|13932.9|13920.9|13934.1|13922.1|13931.6|13919.6|28
1642177610000|2022-01-14 16:26:50|13931.6|13919.6|13934.1|13922.1|13934.1|13922.1|13931.6|13919.6|11
1642177620000|2022-01-14 16:27:00|13937.9|13925.9|13937.9|13925.9|13939.1|13927.1|13937.6|13925.6|10
1642177630000|2022-01-14 16:27:10|13936.6|13924.6|13937.6|13925.6|13937.6|13925.6|13936.6|13924.6|6
1642177640000|2022-01-14 16:27:20|13936.6|13924.6|13939.1|13927.1|13939.1|13927.1|13936.6|13924.6|1
1642177650000|2022-01-14 16:27:30|13944.1|13932.1|13949.8|13937.8|13949.8|13937.8|13943.6|13931.6|47
1642177660000|2022-01-14 16:27:40|13948|13936|13950.5|13938.5|13950.5|13938.5|13948|13936|6
1642177670000|2022-01-14 16:27:50|||||||||15
1642177680000|2022-01-14 16:28:00|13953.9|13941.9|13956.4|13944.4|13957.3|13945.3|13953.9|13941.9|33
1642177690000|2022-01-14 16:28:10|13956.7|13944.7|13956.4|13944.4|13956.7|13944.7|13956.4|13944.4|1
1642177700000|2022-01-14 16:28:20|13955.1|13943.1|13953.9|13941.9|13955.1|13943.1|13953.9|13941.9|1
1642177710000|2022-01-14 16:28:30|13955.5|13943.5|13968.5|13956.5|13968.5|13956.5|13951.4|13939.4|36
1642177720000|2022-01-14 16:28:40|13967.6|13955.6|13969.1|13957.1|13969.1|13957.1|13967.6|13955.6|36
1642177730000|2022-01-14 16:28:50|13969.8|13957.8|13972.9|13960.9|13974.1|13962.1|13969.8|13957.8|11
1642177740000|2022-01-14 16:29:00|13972.6|13960.6|13967.6|13955.6|13972.9|13960.9|13967.6|13955.6|16
1642177750000|2022-01-14 16:29:10|13969.7|13957.7|13968.8|13956.8|13971|13959|13968.2|13956.2|11
1642177760000|2022-01-14 16:29:20|13966.6|13954.6|13965.1|13953.1|13967.6|13955.6|13964.1|13952.1|11
1642177770000|2022-01-14 16:29:30|13964.1|13952.1|13964.1|13952.1|13965.4|13953.4|13961.6|13949.6|6
1642177780000|2022-01-14 16:29:40|13963.5|13951.5|13962.9|13950.9|13963.8|13951.8|13962.9|13950.9|2
1642177790000|2022-01-14 16:29:50|13962|13950|13962.9|13950.9|13962.9|13950.9|13961.6|13949.6|2
1642177800000|2022-01-14 16:30:00|13965.1|13953.1|13965.1|13953.1|13968.5|13956.5|13965.1|13953.1|51
1642177820000|2022-01-14 16:30:20|13964.1|13952.1|13962.6|13950.6|13964.1|13952.1|13962.6|13950.6|0
1642177830000|2022-01-14 16:30:30|13963.5|13951.5|13962.9|13950.9|13963.5|13951.5|13961.6|13949.6|10
1642177840000|2022-01-14 16:30:40|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|13958.5|13946.5|15
1642177850000|2022-01-14 16:30:50|13958.5|13946.5|13958.5|13946.5|13958.8|13946.8|13958.5|13946.5|17
1642177860000|2022-01-14 16:31:00|13956.7|13944.7|13956.3|13944.3|13957.2|13945.2|13956.3|13944.3|4
1642177870000|2022-01-14 16:31:10|13955.4|13943.4|13953.8|13941.8|13955.4|13943.4|13952.9|13940.9|7
1642177880000|2022-01-14 16:31:20|13955.1|13943.1|13955.1|13943.1|13956.3|13944.3|13955.1|13943.1|1
1642177890000|2022-01-14 16:31:30|13955.4|13943.4|13956.7|13944.7|13956.7|13944.7|13955.4|13943.4|0
1642177900000|2022-01-14 16:31:40|13957.6|13945.6|13961.3|13949.3|13961.3|13949.3|13957.6|13945.6|19
1642177910000|2022-01-14 16:31:50|||||||||1
1642177920000|2022-01-14 16:32:00|13962.2|13950.2|13969.2|13957.2|13969.2|13957.2|13961.3|13949.3|4
1642177930000|2022-01-14 16:32:10|||||||||9
1642177940000|2022-01-14 16:32:20|13968.5|13956.5|13969.2|13957.2|13970.1|13958.1|13968.5|13956.5|8
1642177950000|2022-01-14 16:32:30|13967.6|13955.6|13967.6|13955.6|13967.6|13955.6|13967.6|13955.6|12
1642177960000|2022-01-14 16:32:40|13966.7|13954.7|13966.4|13954.4|13967|13955|13964.8|13952.8|60
1642177970000|2022-01-14 16:32:50|13967.3|13955.3|13968.2|13956.2|13968.2|13956.2|13967.3|13955.3|2
1642177980000|2022-01-14 16:33:00|13967.3|13955.3|13962.9|13950.9|13968.2|13956.2|13959.2|13947.2|9
1642177990000|2022-01-14 16:33:10|13962.6|13950.6|13962|13950|13962.9|13950.9|13961.7|13949.7|4
1642178000000|2022-01-14 16:33:20|13964.8|13952.8|13966.7|13954.7|13968.2|13956.2|13964.8|13952.8|9
1642178010000|2022-01-14 16:33:30|13967.6|13955.6|13968.2|13956.2|13968.2|13956.2|13967|13955|3
1642178020000|2022-01-14 16:33:40|13967.3|13955.3|13967.3|13955.3|13968.2|13956.2|13967.3|13955.3|0
1642178030000|2022-01-14 16:33:50|13966.7|13954.7|13962.7|13950.7|13966.7|13954.7|13962.7|13950.7|13
1642178040000|2022-01-14 16:34:00|13962.3|13950.3|13963.6|13951.6|13963.9|13951.9|13962.3|13950.3|11
1642178050000|2022-01-14 16:34:10|13961.4|13949.4|13964.8|13952.8|13964.8|13952.8|13961.4|13949.4|3
1642178060000|2022-01-14 16:34:20|13961.4|13949.4|13963.9|13951.9|13963.9|13951.9|13961.4|13949.4|10
1642178070000|2022-01-14 16:34:30|13963|13951|13961.7|13949.7|13963.9|13951.9|13960.2|13948.2|0
1642178080000|2022-01-14 16:34:40|13961.4|13949.4|13964.6|13952.6|13964.6|13952.6|13960.2|13948.2|5
1642178090000|2022-01-14 16:34:50|13962.1|13950.1|13963|13951|13963|13951|13962.1|13950.1|0
1642178100000|2022-01-14 16:35:00|13963.3|13951.3|13955.6|13943.6|13963.3|13951.3|13955.2|13943.2|39
1642178110000|2022-01-14 16:35:10|13956.5|13944.5|13956.6|13944.6|13958.2|13946.2|13955|13943|45
1642178120000|2022-01-14 16:35:20|13955.7|13943.7|13957.2|13945.2|13957.2|13945.2|13955.3|13943.3|30
1642178130000|2022-01-14 16:35:30|13955|13943|13956.2|13944.2|13957.5|13945.5|13955|13943|7
1642178140000|2022-01-14 16:35:40|13957.5|13945.5|13956.2|13944.2|13957.5|13945.5|13955.9|13943.9|10
1642178150000|2022-01-14 16:35:50|13955.9|13943.9|13956.2|13944.2|13956.2|13944.2|13955.9|13943.9|6
1642178160000|2022-01-14 16:36:00|13956.6|13944.6|13959.7|13947.7|13960.6|13948.6|13955.9|13943.9|13
1642178170000|2022-01-14 16:36:10|13960.6|13948.6|13961.8|13949.8|13961.8|13949.8|13960.6|13948.6|1
1642178180000|2022-01-14 16:36:20|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|6
1642178190000|2022-01-14 16:36:30|13962.4|13950.4|13970.6|13958.6|13970.6|13958.6|13961.2|13949.2|37
1642178200000|2022-01-14 16:36:40|13970.9|13958.9|13968.7|13956.7|13971.8|13959.8|13968.4|13956.4|10
1642178210000|2022-01-14 16:36:50|13968.4|13956.4|13970.3|13958.3|13971.2|13959.2|13968.4|13956.4|3
1642178220000|2022-01-14 16:37:00|13971.2|13959.2|13967.5|13955.5|13972.2|13960.2|13967.5|13955.5|5
1642178230000|2022-01-14 16:37:10|13966.6|13954.6|13962.8|13950.8|13966.6|13954.6|13962.8|13950.8|5
1642178240000|2022-01-14 16:37:20|13962.5|13950.5|13962.8|13950.8|13963.2|13951.2|13962.5|13950.5|1
1642178250000|2022-01-14 16:37:30|13963.2|13951.2|13965|13953|13966.3|13954.3|13963.2|13951.2|6
1642178260000|2022-01-14 16:37:40|||||||||2
1642178270000|2022-01-14 16:37:50|13965.3|13953.3|13965.7|13953.7|13966.3|13954.3|13963.2|13951.2|5
1642178280000|2022-01-14 16:38:00|13969.5|13957.5|13973.2|13961.2|13973.8|13961.8|13969.5|13957.5|10
1642178290000|2022-01-14 16:38:10|13972.9|13960.9|13973.8|13961.8|13976.3|13964.3|13972.9|13960.9|18
1642178300000|2022-01-14 16:38:20|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|31
1642178310000|2022-01-14 16:38:30|13972.9|13960.9|13972|13960|13973.3|13961.3|13972|13960|6
1642178320000|2022-01-14 16:38:40|13972.9|13960.9|13974.5|13962.5|13974.5|13962.5|13972.9|13960.9|13
1642178330000|2022-01-14 16:38:50|13972.7|13960.7|13972|13960|13972.7|13960.7|13972|13960|0
1642178340000|2022-01-14 16:39:00|13970.4|13958.4|13969.5|13957.5|13970.8|13958.8|13969.5|13957.5|0
1642178350000|2022-01-14 16:39:10|13970.4|13958.4|13971.3|13959.3|13972|13960|13970.4|13958.4|17
1642178360000|2022-01-14 16:39:20|13973.8|13961.8|13973.8|13961.8|13973.8|13961.8|13973.8|13961.8|2
1642178370000|2022-01-14 16:39:30|13974.2|13962.2|13976.1|13964.1|13976.1|13964.1|13974.2|13962.2|17
1642178380000|2022-01-14 16:39:40|13978.8|13966.8|13976.7|13964.7|13978.8|13966.8|13975.8|13963.8|6
1642178390000|2022-01-14 16:39:50|13979.5|13967.5|13978.3|13966.3|13979.5|13967.5|13978.3|13966.3|18
1642178400000|2022-01-14 16:40:00|13979.5|13967.5|13977.9|13965.9|13979.5|13967.5|13977|13965|0
1642178410000|2022-01-14 16:40:10|13978.8|13966.8|13975.4|13963.4|13978.8|13966.8|13975.4|13963.4|3
1642178420000|2022-01-14 16:40:20|13974.5|13962.5|13977|13965|13977|13965|13974.5|13962.5|5
1642178430000|2022-01-14 16:40:30|||||||||10
1642178440000|2022-01-14 16:40:40|13976.1|13964.1|13975.3|13963.3|13977.3|13965.3|13973.8|13961.8|29
1642178450000|2022-01-14 16:40:50|13974.4|13962.4|13973.8|13961.8|13975.3|13963.3|13973.8|13961.8|5
1642178460000|2022-01-14 16:41:00|13974.2|13962.2|13975.7|13963.7|13975.7|13963.7|13974.2|13962.2|9
1642178470000|2022-01-14 16:41:10|13976.6|13964.6|13976.9|13964.9|13976.9|13964.9|13975.7|13963.7|7
1642178480000|2022-01-14 16:41:20|13976|13964|13974.1|13962.1|13976.9|13964.9|13974.1|13962.1|14
1642178490000|2022-01-14 16:41:30|13974.4|13962.4|13975.7|13963.7|13978.2|13966.2|13973.2|13961.2|7
1642178500000|2022-01-14 16:41:40|13973.2|13961.2|13971.6|13959.6|13973.2|13961.2|13971.6|13959.6|12
1642178510000|2022-01-14 16:41:50|13970.7|13958.7|13968.5|13956.5|13971.6|13959.6|13968.5|13956.5|15
1642178520000|2022-01-14 16:42:00|13967.3|13955.3|13966|13954|13967.3|13955.3|13965.7|13953.7|3
1642178530000|2022-01-14 16:42:10|13965.7|13953.7|13965.1|13953.1|13967.3|13955.3|13963.9|13951.9|18
1642178540000|2022-01-14 16:42:20|13964.2|13952.2|13961.7|13949.7|13965.1|13953.1|13961.7|13949.7|12
1642178550000|2022-01-14 16:42:30|13962.9|13950.9|13965.4|13953.4|13965.4|13953.4|13962.9|13950.9|1
1642178560000|2022-01-14 16:42:40|13964.5|13952.5|13964.2|13952.2|13965.4|13953.4|13963.9|13951.9|2
1642178570000|2022-01-14 16:42:50|13965.4|13953.4|13963.9|13951.9|13965.4|13953.4|13963.9|13951.9|2
1642178580000|2022-01-14 16:43:00|13964.2|13952.2|13962.9|13950.9|13964.2|13952.2|13962.4|13950.4|16
1642178590000|2022-01-14 16:43:10|13961.4|13949.4|13962.6|13950.6|13962.6|13950.6|13961.4|13949.4|1
1642178600000|2022-01-14 16:43:20|13961.7|13949.7|13961.4|13949.4|13961.7|13949.7|13961.4|13949.4|0
1642178610000|2022-01-14 16:43:30|13960.1|13948.1|13959.8|13947.8|13960.1|13948.1|13958.2|13946.2|13
1642178620000|2022-01-14 16:43:40|13961.4|13949.4|13961.4|13949.4|13961.4|13949.4|13959.2|13947.2|4
1642178630000|2022-01-14 16:43:50|13961.7|13949.7|13961.4|13949.4|13961.7|13949.7|13961.4|13949.4|3
1642178640000|2022-01-14 16:44:00|13958.9|13946.9|13960.1|13948.1|13961.4|13949.4|13958.9|13946.9|2
1642178650000|2022-01-14 16:44:10|13959.8|13947.8|13958.9|13946.9|13959.8|13947.8|13956|13944|9
1642178660000|2022-01-14 16:44:20|13957.6|13945.6|13958.9|13946.9|13958.9|13946.9|13957.6|13945.6|4
1642178670000|2022-01-14 16:44:30|13958.3|13946.3|13954.5|13942.5|13958.3|13946.3|13954.5|13942.5|11
1642178690000|2022-01-14 16:44:50|13955.2|13943.2|13955.8|13943.8|13957|13945|13955.2|13943.2|2
1642178700000|2022-01-14 16:45:00|13956.1|13944.1|13956.1|13944.1|13962.9|13950.9|13956.1|13944.1|9
1642178710000|2022-01-14 16:45:10|13957|13945|13955.4|13943.4|13957|13945|13955.4|13943.4|0
1642178720000|2022-01-14 16:45:20|13957|13945|13958.3|13946.3|13958.3|13946.3|13955.4|13943.4|6
1642178730000|2022-01-14 16:45:30|13960.4|13948.4|13960.5|13948.5|13962|13950|13959.5|13947.5|10
1642178740000|2022-01-14 16:45:40|13960.8|13948.8|13961.1|13949.1|13961.1|13949.1|13959.9|13947.9|2
1642178750000|2022-01-14 16:45:50|13960.8|13948.8|13961.1|13949.1|13961.1|13949.1|13959.9|13947.9|28
1642178760000|2022-01-14 16:46:00|13955.2|13943.2|13951.8|13939.8|13955.2|13943.2|13951.8|13939.8|32
1642178770000|2022-01-14 16:46:10|13952.7|13940.7|13954.3|13942.3|13954.3|13942.3|13952.7|13940.7|3
1642178780000|2022-01-14 16:46:20|13953.4|13941.4|13949.3|13937.3|13953.4|13941.4|13949.3|13937.3|11
1642178790000|2022-01-14 16:46:30|13949.6|13937.6|13949.3|13937.3|13949.6|13937.6|13949.3|13937.3|0
1642178800000|2022-01-14 16:46:40|13948.4|13936.4|13948.4|13936.4|13949.3|13937.3|13948.4|13936.4|1
1642178820000|2022-01-14 16:47:00|13949.3|13937.3|13951.8|13939.8|13953.4|13941.4|13948.4|13936.4|33
1642178830000|2022-01-14 16:47:10|13950.2|13938.2|13940.9|13928.9|13950.2|13938.2|13939.3|13927.3|26
1642178840000|2022-01-14 16:47:20|13941.8|13929.8|13944.3|13932.3|13944.3|13932.3|13939.6|13927.6|4
1642178850000|2022-01-14 16:47:30|13943|13931|13944.3|13932.3|13944.3|13932.3|13942.1|13930.1|0
1642178860000|2022-01-14 16:47:40|13943.4|13931.4|13946.8|13934.8|13946.8|13934.8|13942.1|13930.1|6
1642178870000|2022-01-14 16:47:50|13945.2|13933.2|13945.5|13933.5|13945.5|13933.5|13945.2|13933.2|0
1642178880000|2022-01-14 16:48:00|13945.2|13933.2|13944.5|13932.5|13945.2|13933.2|13944.5|13932.5|6
1642178890000|2022-01-14 16:48:10|13945.2|13933.2|13944.3|13932.3|13947.7|13935.7|13944.3|13932.3|5
1642178900000|2022-01-14 16:48:20|13940.9|13928.9|13939.3|13927.3|13942.7|13930.7|13939|13927|14
1642178910000|2022-01-14 16:48:30|13941.1|13929.1|13942.4|13930.4|13943.6|13931.6|13940.5|13928.5|8
1642178920000|2022-01-14 16:48:40|13941.5|13929.5|13941.1|13929.1|13941.5|13929.5|13940.2|13928.2|5
1642178930000|2022-01-14 16:48:50|13940.2|13928.2|13941.1|13929.1|13941.1|13929.1|13940.2|13928.2|1
1642178940000|2022-01-14 16:49:00|13942|13930|13944|13932|13944|13932|13942|13930|5
1642178950000|2022-01-14 16:49:10|13945.8|13933.8|13945.2|13933.2|13945.8|13933.8|13944.9|13932.9|1
1642178960000|2022-01-14 16:49:20|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|0
1642178970000|2022-01-14 16:49:30|13944.5|13932.5|13944.6|13932.6|13944.9|13932.9|13943|13931|1
1642178980000|2022-01-14 16:49:40|13945.5|13933.5|13945.2|13933.2|13946.1|13934.1|13944.6|13932.6|10
1642178990000|2022-01-14 16:49:50|13946.1|13934.1|13944.9|13932.9|13946.1|13934.1|13944.9|13932.9|1
1642179000000|2022-01-14 16:50:00|13944.6|13932.6|13942.4|13930.4|13944.6|13932.6|13941.5|13929.5|1
1642179020000|2022-01-14 16:50:20|13942.7|13930.7|13941.8|13929.8|13942.7|13930.7|13939.3|13927.3|20
1642179030000|2022-01-14 16:50:30|13942.1|13930.1|13943.4|13931.4|13944.3|13932.3|13942.1|13930.1|0
1642179040000|2022-01-14 16:50:40|13943.1|13931.1|13944.3|13932.3|13944.3|13932.3|13943.1|13931.1|0
1642179050000|2022-01-14 16:50:50|13944|13932|13944|13932|13944|13932|13944|13932|0
1642179060000|2022-01-14 16:51:00|13944.3|13932.3|13945.6|13933.6|13945.9|13933.9|13944.3|13932.3|2
1642179070000|2022-01-14 16:51:10|13945.9|13933.9|13944.3|13932.3|13946.8|13934.8|13944.3|13932.3|4
1642179080000|2022-01-14 16:51:20|13943.1|13931.1|13940.9|13928.9|13943.1|13931.1|13940.9|13928.9|2
1642179090000|2022-01-14 16:51:30|13939.3|13927.3|13939.3|13927.3|13939.3|13927.3|13939.3|13927.3|1
1642179100000|2022-01-14 16:51:40|13939.6|13927.6|13940.9|13928.9|13940.9|13928.9|13939.6|13927.6|0
1642179110000|2022-01-14 16:51:50|13940.3|13928.3|13940|13928|13940.3|13928.3|13940|13928|2
1642179140000|2022-01-14 16:52:20|13940.9|13928.9|13944.1|13932.1|13944.1|13932.1|13940.9|13928.9|5
1642179150000|2022-01-14 16:52:30|13945.3|13933.3|13945.6|13933.6|13945.6|13933.6|13943.5|13931.5|3
1642179160000|2022-01-14 16:52:40|13946|13934|13946|13934|13946|13934|13946|13934|3
1642179170000|2022-01-14 16:52:50|13944.7|13932.7|13942.1|13930.1|13946.2|13934.2|13942.1|13930.1|28
1642179180000|2022-01-14 16:53:00|13943.4|13931.4|13944.1|13932.1|13945|13933|13942.8|13930.8|8
1642179190000|2022-01-14 16:53:10|13945|13933|13945|13933|13945|13933|13944.1|13932.1|0
1642179200000|2022-01-14 16:53:20|13946.6|13934.6|13946.6|13934.6|13947.5|13935.5|13946.6|13934.6|1
1642179210000|2022-01-14 16:53:30|13947.5|13935.5|13947.8|13935.8|13947.8|13935.8|13946.6|13934.6|0
1642179220000|2022-01-14 16:53:40|13949.1|13937.1|13945.3|13933.3|13950.6|13938.6|13944.1|13932.1|11
1642179230000|2022-01-14 16:53:50|13944.4|13932.4|13946.9|13934.9|13946.9|13934.9|13944.1|13932.1|4
1642179240000|2022-01-14 16:54:00|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|0
1642179250000|2022-01-14 16:54:10|13946.9|13934.9|13946.9|13934.9|13946.9|13934.9|13946.9|13934.9|7
1642179260000|2022-01-14 16:54:20|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|2
1642179270000|2022-01-14 16:54:30|13947.2|13935.2|13945.3|13933.3|13947.2|13935.2|13944.1|13932.1|6
1642179280000|2022-01-14 16:54:40|13945.7|13933.7|13945.7|13933.7|13945.7|13933.7|13945.3|13933.3|0
1642179290000|2022-01-14 16:54:50|13944.4|13932.4|13944.4|13932.4|13944.7|13932.7|13944.1|13932.1|1
1642179300000|2022-01-14 16:55:00|13944.1|13932.1|13944.7|13932.7|13944.7|13932.7|13944.1|13932.1|1
1642179310000|2022-01-14 16:55:10|13940.7|13928.7|13941.6|13929.6|13941.6|13929.6|13940.7|13928.7|5
1642179320000|2022-01-14 16:55:20|13939.1|13927.1|13937.5|13925.5|13939.1|13927.1|13937.5|13925.5|10
1642179330000|2022-01-14 16:55:30|||||||||2
1642179340000|2022-01-14 16:55:40|13935|13923|13936.2|13924.2|13936.8|13924.8|13935|13923|3
1642179350000|2022-01-14 16:55:50|13936.6|13924.6|13935|13923|13936.6|13924.6|13935|13923|0
1642179360000|2022-01-14 16:56:00|13933.7|13921.7|13930|13918|13933.7|13921.7|13930|13918|8
1642179370000|2022-01-14 16:56:10|13930.9|13918.9|13933.4|13921.4|13933.4|13921.4|13925.6|13913.6|13
1642179380000|2022-01-14 16:56:20|13933.1|13921.1|13932.7|13920.7|13933.1|13921.1|13931.8|13919.8|9
1642179390000|2022-01-14 16:56:30|13934.3|13922.3|13933.4|13921.4|13934.3|13922.3|13931.2|13919.2|8
1642179400000|2022-01-14 16:56:40|||||||||2
1642179410000|2022-01-14 16:56:50|||||||||3
1642179420000|2022-01-14 16:57:00|||||||||1
1642179430000|2022-01-14 16:57:10|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|4
1642179440000|2022-01-14 16:57:20|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13930.2|13918.2|5
1642179450000|2022-01-14 16:57:30|13930.9|13918.9|13929.3|13917.3|13931.8|13919.8|13929.3|13917.3|5
1642179460000|2022-01-14 16:57:40|13930.6|13918.6|13931.5|13919.5|13931.5|13919.5|13930.6|13918.6|1
1642179470000|2022-01-14 16:57:50|13931.8|13919.8|13932.2|13920.2|13933.1|13921.1|13931.5|13919.5|0
1642179480000|2022-01-14 16:58:00|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|1
1642179490000|2022-01-14 16:58:10|||||||||2
1642179510000|2022-01-14 16:58:30|13935|13923|13935.9|13923.9|13935.9|13923.9|13935|13923|16
1642179520000|2022-01-14 16:58:40|13934.3|13922.3|13933.4|13921.4|13934.3|13922.3|13933.4|13921.4|1
1642179530000|2022-01-14 16:58:50|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|0
1642179540000|2022-01-14 16:59:00|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|2
1642179560000|2022-01-14 16:59:20|13933.7|13921.7|13932.8|13920.8|13933.7|13921.7|13932.8|13920.8|2
1642179570000|2022-01-14 16:59:30|13933.3|13921.3|13931.2|13919.2|13933.3|13921.3|13931.2|13919.2|16
1642179580000|2022-01-14 16:59:40|13930.3|13918.3|13931.5|13919.5|13932.8|13920.8|13929.6|13917.6|3
1642179590000|2022-01-14 16:59:50|13932.8|13920.8|13931.8|13919.8|13932.8|13920.8|13931.8|13919.8|0
1642179600000|2022-01-14 17:00:00|13934.3|13922.3|13934.7|13922.7|13934.7|13922.7|13933.1|13921.1|2
1642179610000|2022-01-14 17:00:10|13935.6|13923.6|13935.9|13923.9|13935.9|13923.9|13935.6|13923.6|0
1642179620000|2022-01-14 17:00:20|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|0
1642179630000|2022-01-14 17:00:30|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|1
1642179640000|2022-01-14 17:00:40|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|0
1642179650000|2022-01-14 17:00:50|13934.9|13922.9|13934|13922|13934.9|13922.9|13934|13922|16
1642179660000|2022-01-14 17:01:00|13934.3|13922.3|13935.9|13923.9|13935.9|13923.9|13934.3|13922.3|0
1642179670000|2022-01-14 17:01:10|||||||||2
1642179680000|2022-01-14 17:01:20|13936.5|13924.5|13937.1|13925.1|13937.1|13925.1|13936.5|13924.5|38
1642179690000|2022-01-14 17:01:30|13939.6|13927.6|13939.6|13927.6|13939.6|13927.6|13939.6|13927.6|14
1642179700000|2022-01-14 17:01:40|13941.4|13929.4|13942.4|13930.4|13943.3|13931.3|13941.4|13929.4|5
1642179710000|2022-01-14 17:01:50|13943.3|13931.3|13943.9|13931.9|13943.9|13931.9|13941.4|13929.4|3
1642179720000|2022-01-14 17:02:00|13944.9|13932.9|13943.9|13931.9|13944.9|13932.9|13943.9|13931.9|0
1642179730000|2022-01-14 17:02:10|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|13941.4|13929.4|6
1642179740000|2022-01-14 17:02:20|13943.9|13931.9|13942.4|13930.4|13944.9|13932.9|13942.4|13930.4|3
1642179760000|2022-01-14 17:02:40|13941.4|13929.4|13942.4|13930.4|13942.4|13930.4|13941.4|13929.4|0
1642179780000|2022-01-14 17:03:00|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|2
1642179790000|2022-01-14 17:03:10|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|13941.4|13929.4|1
1642179800000|2022-01-14 17:03:20|13943.3|13931.3|13942.4|13930.4|13943.3|13931.3|13942.4|13930.4|14
1642179810000|2022-01-14 17:03:30|13943.3|13931.3|13938|13926|13944.9|13932.9|13938|13926|30
1642179820000|2022-01-14 17:03:40|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|13933.4|13921.4|4
1642179830000|2022-01-14 17:03:50|13936.4|13924.4|13935.5|13923.5|13936.4|13924.4|13935.5|13923.5|0
1642179840000|2022-01-14 17:04:00|13934.9|13922.9|13933|13921|13934.9|13922.9|13932.7|13920.7|12
1642179850000|2022-01-14 17:04:10|13933.9|13921.9|13935.2|13923.2|13935.2|13923.2|13933.9|13921.9|1
1642179860000|2022-01-14 17:04:20|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|0
1642179870000|2022-01-14 17:04:30|13938|13926|13935.9|13923.9|13938|13926|13935.9|13923.9|7
1642179880000|2022-01-14 17:04:40|13937.1|13925.1|13937.1|13925.1|13937.1|13925.1|13937.1|13925.1|1
1642179890000|2022-01-14 17:04:50|13938|13926|13938|13926|13938|13926|13937.1|13925.1|5
1642179900000|2022-01-14 17:05:00|13939|13927|13938|13926|13939.6|13927.6|13937.1|13925.1|1
1642179910000|2022-01-14 17:05:10|13937.1|13925.1|13938|13926|13938|13926|13937.1|13925.1|0
1642179920000|2022-01-14 17:05:20|13938.4|13926.4|13938.4|13926.4|13938.4|13926.4|13938.4|13926.4|1
1642179930000|2022-01-14 17:05:30|13939.6|13927.6|13945.9|13933.9|13945.9|13933.9|13939.6|13927.6|5
1642179940000|2022-01-14 17:05:40|13948|13936|13947.1|13935.1|13949|13937|13947.1|13935.1|16
1642179950000|2022-01-14 17:05:50|13948|13936|13948|13936|13948|13936|13948|13936|0
1642179960000|2022-01-14 17:06:00|13949|13937|13949|13937|13949|13937|13949|13937|3
1642179970000|2022-01-14 17:06:10|13950.2|13938.2|13951.5|13939.5|13952.4|13940.4|13950.2|13938.2|16
1642179980000|2022-01-14 17:06:20|13952.4|13940.4|13954|13942|13954|13942|13951.5|13939.5|7
1642179990000|2022-01-14 17:06:30|13950.9|13938.9|13950.5|13938.5|13953|13941|13949.6|13937.6|37
1642180000000|2022-01-14 17:06:40|13948|13936|13944.6|13932.6|13949.6|13937.6|13944.6|13932.6|20
1642180010000|2022-01-14 17:06:50|13943.4|13931.4|13940.2|13928.2|13945.5|13933.5|13940.2|13928.2|6
1642180020000|2022-01-14 17:07:00|13941.1|13929.1|13944.6|13932.6|13945.2|13933.2|13941.1|13929.1|13
1642180030000|2022-01-14 17:07:10|13944.3|13932.3|13944.3|13932.3|13944.6|13932.6|13944.3|13932.3|2
1642180040000|2022-01-14 17:07:20|13944|13932|13944|13932|13944|13932|13944|13932|3
1642180050000|2022-01-14 17:07:30|13944.3|13932.3|13950.3|13938.3|13950.3|13938.3|13944.3|13932.3|4
1642180060000|2022-01-14 17:07:40|13950.9|13938.9|13951.2|13939.2|13951.2|13939.2|13949|13937|0
1642180070000|2022-01-14 17:07:50|13950.3|13938.3|13951.2|13939.2|13951.2|13939.2|13949|13937|4
1642180080000|2022-01-14 17:08:00|13950.5|13938.5|13950.5|13938.5|13952.1|13940.1|13950.5|13938.5|3
1642180090000|2022-01-14 17:08:10|13949.6|13937.6|13949|13937|13950.9|13938.9|13947.8|13935.8|18
1642180100000|2022-01-14 17:08:20|13949.4|13937.4|13949|13937|13949.4|13937.4|13949|13937|13
1642180110000|2022-01-14 17:08:30|13948.7|13936.7|13949|13937|13950.3|13938.3|13948.7|13936.7|2
1642180120000|2022-01-14 17:08:40|13948.7|13936.7|13949.6|13937.6|13949.6|13937.6|13948.7|13936.7|8
1642180130000|2022-01-14 17:08:50|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|1
1642180140000|2022-01-14 17:09:00|13944.6|13932.6|13944.3|13932.3|13944.6|13932.6|13944.3|13932.3|1
1642180150000|2022-01-14 17:09:10|13945.6|13933.6|13944.3|13932.3|13945.6|13933.6|13944.3|13932.3|0
1642180160000|2022-01-14 17:09:20|13943.4|13931.4|13942.1|13930.1|13943.4|13931.4|13942.1|13930.1|1
1642180170000|2022-01-14 17:09:30|13943.4|13931.4|13941.9|13929.9|13944.6|13932.6|13941.9|13929.9|8
1642180180000|2022-01-14 17:09:40|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|0
1642180200000|2022-01-14 17:10:00|13939.1|13927.1|13938.7|13926.7|13939.1|13927.1|13938.7|13926.7|9
1642180210000|2022-01-14 17:10:10|13937.5|13925.5|13936.2|13924.2|13937.5|13925.5|13936.2|13924.2|10
1642180230000|2022-01-14 17:10:30|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|0
1642180240000|2022-01-14 17:10:40|13933.7|13921.7|13935.9|13923.9|13935.9|13923.9|13933.7|13921.7|4
1642180250000|2022-01-14 17:10:50|13936.2|13924.2|13936.2|13924.2|13936.2|13924.2|13936.2|13924.2|0
1642180260000|2022-01-14 17:11:00|13935.3|13923.3|13937.1|13925.1|13937.1|13925.1|13935.3|13923.3|3
1642180270000|2022-01-14 17:11:10|13939.1|13927.1|13941.2|13929.2|13941.2|13929.2|13939.1|13927.1|5
1642180280000|2022-01-14 17:11:20|13941.6|13929.6|13940.6|13928.6|13941.6|13929.6|13940.6|13928.6|1
1642180290000|2022-01-14 17:11:30|13940|13928|13940.3|13928.3|13941.6|13929.6|13940|13928|0
1642180300000|2022-01-14 17:11:40|13938.5|13926.5|13937.5|13925.5|13938.5|13926.5|13937.5|13925.5|2
1642180310000|2022-01-14 17:11:50|13936.8|13924.8|13933.7|13921.7|13936.8|13924.8|13933.7|13921.7|4
1642180320000|2022-01-14 17:12:00|||||||||1
1642180330000|2022-01-14 17:12:10|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|1
1642180340000|2022-01-14 17:12:20|13933.7|13921.7|13932.5|13920.5|13933.7|13921.7|13932.5|13920.5|1
1642180350000|2022-01-14 17:12:30|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|1
1642180360000|2022-01-14 17:12:40|13932.5|13920.5|13933.7|13921.7|13933.7|13921.7|13932.5|13920.5|1
1642180370000|2022-01-14 17:12:50|13932.8|13920.8|13933.7|13921.7|13933.7|13921.7|13932.8|13920.8|0
1642180380000|2022-01-14 17:13:00|13934.1|13922.1|13933.7|13921.7|13934.1|13922.1|13933.7|13921.7|0
1642180390000|2022-01-14 17:13:10|||||||||4
1642180400000|2022-01-14 17:13:20|13936.2|13924.2|13932.5|13920.5|13936.2|13924.2|13932.5|13920.5|2
1642180410000|2022-01-14 17:13:30|13932.8|13920.8|13934.1|13922.1|13934.1|13922.1|13932.8|13920.8|0
1642180420000|2022-01-14 17:13:40|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|1
1642180440000|2022-01-14 17:14:00|13932.8|13920.8|13933.7|13921.7|13933.7|13921.7|13932.5|13920.5|1
1642180450000|2022-01-14 17:14:10|13934.1|13922.1|13932.8|13920.8|13934.1|13922.1|13932.8|13920.8|0
1642180460000|2022-01-14 17:14:20|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|3
1642180480000|2022-01-14 17:14:40|13932.8|13920.8|13933.7|13921.7|13934.1|13922.1|13932.8|13920.8|1
1642180500000|2022-01-14 17:15:00|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13931.2|13919.2|18
1642180510000|2022-01-14 17:15:10|13931.9|13919.9|13930.7|13918.7|13931.9|13919.9|13930.3|13918.3|3
1642180520000|2022-01-14 17:15:20|13930.3|13918.3|13930.3|13918.3|13931.6|13919.6|13930.3|13918.3|0
1642180530000|2022-01-14 17:15:30|13928.7|13916.7|13929.7|13917.7|13930.3|13918.3|13926.9|13914.9|14
1642180540000|2022-01-14 17:15:40|13927.9|13915.9|13924.7|13912.7|13928.2|13916.2|13923.5|13911.5|13
1642180550000|2022-01-14 17:15:50|13929.2|13917.2|13930.7|13918.7|13931.7|13919.7|13929.2|13917.2|28
1642180560000|2022-01-14 17:16:00|13929.8|13917.8|13929.8|13917.8|13930.7|13918.7|13929.2|13917.2|0
1642180570000|2022-01-14 17:16:10|13929.5|13917.5|13930.4|13918.4|13930.4|13918.4|13929.2|13917.2|2
1642180580000|2022-01-14 17:16:20|13929.5|13917.5|13934.2|13922.2|13934.8|13922.8|13929.5|13917.5|69
1642180590000|2022-01-14 17:16:30|||||||||2
1642180600000|2022-01-14 17:16:40|13935.8|13923.8|13935.4|13923.4|13935.8|13923.8|13935.4|13923.4|3
1642180610000|2022-01-14 17:16:50|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|0
1642180630000|2022-01-14 17:17:10|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|7
1642180640000|2022-01-14 17:17:20|13936.3|13924.3|13936.7|13924.7|13936.7|13924.7|13936.3|13924.3|11
1642180650000|2022-01-14 17:17:30|13936.3|13924.3|13938.5|13926.5|13938.5|13926.5|13936.3|13924.3|10
1642180660000|2022-01-14 17:17:40|13938.8|13926.8|13938.8|13926.8|13938.8|13926.8|13938.5|13926.5|0
1642180670000|2022-01-14 17:17:50|13939.8|13927.8|13937.6|13925.6|13939.8|13927.8|13937.6|13925.6|9
1642180680000|2022-01-14 17:18:00|13938.5|13926.5|13938.8|13926.8|13938.8|13926.8|13937.6|13925.6|1
1642180690000|2022-01-14 17:18:10|13940.7|13928.7|13942.9|13930.9|13942.9|13930.9|13940.7|13928.7|13
1642180700000|2022-01-14 17:18:20|13942|13930|13942.9|13930.9|13942.9|13930.9|13942|13930|0
1642180710000|2022-01-14 17:18:30|13943.8|13931.8|13943.8|13931.8|13943.8|13931.8|13942.9|13930.9|9
1642180720000|2022-01-14 17:18:40|13942.9|13930.9|13941.7|13929.7|13942.9|13930.9|13941.7|13929.7|0
1642180740000|2022-01-14 17:19:00|13943.5|13931.5|13942.6|13930.6|13943.5|13931.5|13942.6|13930.6|1
1642180750000|2022-01-14 17:19:10|||||||||1
1642180760000|2022-01-14 17:19:20|||||||||1
1642180770000|2022-01-14 17:19:30|13941.7|13929.7|13936|13924|13941.7|13929.7|13936|13924|5
1642180780000|2022-01-14 17:19:40|||||||||1
1642180800000|2022-01-14 17:20:00|13935.4|13923.4|13935|13923|13935.4|13923.4|13935|13923|3
1642180810000|2022-01-14 17:20:10|13934.1|13922.1|13936.9|13924.9|13936.9|13924.9|13934.1|13922.1|3
1642180820000|2022-01-14 17:20:20|13937.9|13925.9|13936.9|13924.9|13937.9|13925.9|13936.9|13924.9|2
1642180830000|2022-01-14 17:20:30|13936|13924|13935.4|13923.4|13936|13924|13935.4|13923.4|2
1642180840000|2022-01-14 17:20:40|13936.3|13924.3|13938.2|13926.2|13938.2|13926.2|13936.3|13924.3|0
1642180850000|2022-01-14 17:20:50|13939.1|13927.1|13936.9|13924.9|13939.1|13927.1|13936.9|13924.9|2
1642180860000|2022-01-14 17:21:00|13937.9|13925.9|13939.4|13927.4|13940.4|13928.4|13937.9|13925.9|1
1642180870000|2022-01-14 17:21:10|13940.4|13928.4|13941|13929|13941.6|13929.6|13939.4|13927.4|1
1642180880000|2022-01-14 17:21:20|13942.3|13930.3|13942.3|13930.3|13943.2|13931.2|13942.3|13930.3|3
1642180890000|2022-01-14 17:21:30|13941.4|13929.4|13941|13929|13941.4|13929.4|13941|13929|1
1642180900000|2022-01-14 17:21:40|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|0
1642180910000|2022-01-14 17:21:50|13939.8|13927.8|13940.7|13928.7|13941|13929|13939.4|13927.4|0
1642180920000|2022-01-14 17:22:00|13939.4|13927.4|13939.8|13927.8|13939.8|13927.8|13939.4|13927.4|1
1642180930000|2022-01-14 17:22:10|13940.7|13928.7|13939.8|13927.8|13940.7|13928.7|13939.8|13927.8|1
1642180940000|2022-01-14 17:22:20|13941|13929|13941|13929|13941|13929|13941|13929|1
1642180950000|2022-01-14 17:22:30|13942.9|13930.9|13943.5|13931.5|13943.5|13931.5|13942.3|13930.3|0
1642180960000|2022-01-14 17:22:40|13943.9|13931.9|13943.5|13931.5|13943.9|13931.9|13943.5|13931.5|4
1642180970000|2022-01-14 17:22:50|13941|13929|13941|13929|13941|13929|13941|13929|3
1642181000000|2022-01-14 17:23:20|||||||||2
1642181020000|2022-01-14 17:23:40|13942|13930|13938.5|13926.5|13942|13930|13938.5|13926.5|10
1642181030000|2022-01-14 17:23:50|13940.4|13928.4|13941|13929|13941|13929|13940.4|13928.4|10
1642181040000|2022-01-14 17:24:00|13939.8|13927.8|13939.5|13927.5|13940.7|13928.7|13938.5|13926.5|3
1642181060000|2022-01-14 17:24:20|13938.5|13926.5|13937.2|13925.2|13938.5|13926.5|13935.4|13923.4|10
1642181070000|2022-01-14 17:24:30|13937.9|13925.9|13937.9|13925.9|13937.9|13925.9|13937.5|13925.5|1
1642181080000|2022-01-14 17:24:40|13938.8|13926.8|13938.8|13926.8|13938.8|13926.8|13937.5|13925.5|0
1642181100000|2022-01-14 17:25:00|13940.4|13928.4|13938.2|13926.2|13940.4|13928.4|13937.9|13925.9|4
1642181110000|2022-01-14 17:25:10|13937.9|13925.9|13939.1|13927.1|13939.1|13927.1|13937.9|13925.9|4
1642181120000|2022-01-14 17:25:20|13937.9|13925.9|13939.1|13927.1|13939.5|13927.5|13937.9|13925.9|3
1642181140000|2022-01-14 17:25:40|13937.9|13925.9|13937.9|13925.9|13938.8|13926.8|13937.9|13925.9|1
1642181150000|2022-01-14 17:25:50|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|1
1642181160000|2022-01-14 17:26:00|13936.9|13924.9|13935.6|13923.6|13936.9|13924.9|13934.7|13922.7|5
1642181170000|2022-01-14 17:26:10|13936|13924|13935.6|13923.6|13936|13924|13935.6|13923.6|2
1642181180000|2022-01-14 17:26:20|13936|13924|13934.7|13922.7|13936.3|13924.3|13934.7|13922.7|3
1642181190000|2022-01-14 17:26:30|13936|13924|13934.7|13922.7|13936|13924|13934.7|13922.7|0
1642181200000|2022-01-14 17:26:40|13933.1|13921.1|13933.8|13921.8|13933.8|13921.8|13933.1|13921.1|7
1642181210000|2022-01-14 17:26:50|13932.9|13920.9|13933.5|13921.5|13934.8|13922.8|13932.9|13920.9|3
1642181220000|2022-01-14 17:27:00|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13932.9|13920.9|6
1642181230000|2022-01-14 17:27:10|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|3
1642181240000|2022-01-14 17:27:20|13933.2|13921.2|13935.4|13923.4|13935.4|13923.4|13932.9|13920.9|18
1642181250000|2022-01-14 17:27:30|13933.6|13921.6|13932.9|13920.9|13934.1|13922.1|13932.9|13920.9|5
1642181260000|2022-01-14 17:27:40|13934.5|13922.5|13933.6|13921.6|13934.5|13922.5|13933.6|13921.6|46
1642181270000|2022-01-14 17:27:50|13934.5|13922.5|13937.9|13925.9|13937.9|13925.9|13933.6|13921.6|25
1642181280000|2022-01-14 17:28:00|13938.2|13926.2|13934.8|13922.8|13938.2|13926.2|13933.6|13921.6|12
1642181290000|2022-01-14 17:28:10|13934.5|13922.5|13934.8|13922.8|13934.8|13922.8|13933.6|13921.6|1
1642181300000|2022-01-14 17:28:20|13933.6|13921.6|13933.6|13921.6|13934.8|13922.8|13933.6|13921.6|2
1642181310000|2022-01-14 17:28:30|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|1
1642181320000|2022-01-14 17:28:40|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|3
1642181330000|2022-01-14 17:28:50|13934.8|13922.8|13936.1|13924.1|13936.1|13924.1|13934.8|13922.8|1
1642181340000|2022-01-14 17:29:00|||||||||1
1642181360000|2022-01-14 17:29:20|||||||||1
1642181370000|2022-01-14 17:29:30|13938.6|13926.6|13939.5|13927.5|13939.5|13927.5|13937.9|13925.9|8
1642181380000|2022-01-14 17:29:40|13937.9|13925.9|13939.1|13927.1|13939.1|13927.1|13937|13925|3
1642181390000|2022-01-14 17:29:50|13938.2|13926.2|13939.1|13927.1|13939.1|13927.1|13937.9|13925.9|0
1642181400000|2022-01-14 17:30:00|13938.2|13926.2|13937.9|13925.9|13939.5|13927.5|13937.9|13925.9|2
1642181410000|2022-01-14 17:30:10|13938.2|13926.2|13940.4|13928.4|13940.4|13928.4|13938.2|13926.2|1
1642181420000|2022-01-14 17:30:20|13938.2|13926.2|13937|13925|13938.2|13926.2|13937|13925|4
1642181430000|2022-01-14 17:30:30|13936.6|13924.6|13935.4|13923.4|13936.6|13924.6|13935.4|13923.4|0
1642181440000|2022-01-14 17:30:40|13937.2|13925.2|13936.6|13924.6|13937.2|13925.2|13935.7|13923.7|13
1642181450000|2022-01-14 17:30:50|13937|13925|13937|13925|13937|13925|13936.6|13924.6|0
1642181460000|2022-01-14 17:31:00|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|0
1642181470000|2022-01-14 17:31:10|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|2
1642181480000|2022-01-14 17:31:20|13937|13925|13936.1|13924.1|13937|13925|13936.1|13924.1|1
1642181490000|2022-01-14 17:31:30|13937.9|13925.9|13936.1|13924.1|13937.9|13925.9|13935.7|13923.7|4
1642181500000|2022-01-14 17:31:40|13935.7|13923.7|13935.7|13923.7|13937|13925|13935.7|13923.7|0
1642181510000|2022-01-14 17:31:50|13936.7|13924.7|13937|13925|13937|13925|13936.7|13924.7|0
1642181520000|2022-01-14 17:32:00|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|0
1642181530000|2022-01-14 17:32:10|13937|13925|13937|13925|13937|13925|13937|13925|0
1642181540000|2022-01-14 17:32:20|||||||||1
1642181550000|2022-01-14 17:32:30|13936.7|13924.7|13939.2|13927.2|13939.5|13927.5|13936.7|13924.7|1
1642181560000|2022-01-14 17:32:40|13939.5|13927.5|13935.4|13923.4|13939.5|13927.5|13935.4|13923.4|15
1642181570000|2022-01-14 17:32:50|13933.6|13921.6|13934.5|13922.5|13934.5|13922.5|13932.9|13920.9|0
1642181580000|2022-01-14 17:33:00|13932.9|13920.9|13932.2|13920.2|13932.9|13920.9|13932.2|13920.2|6
1642181590000|2022-01-14 17:33:10|13929.7|13917.7|13929.7|13917.7|13929.7|13917.7|13929.7|13917.7|6
1642181600000|2022-01-14 17:33:20|13928.2|13916.2|13928.8|13916.8|13928.8|13916.8|13927.2|13915.2|1
1642181610000|2022-01-14 17:33:30|13927.2|13915.2|13927.2|13915.2|13927.2|13915.2|13927.2|13915.2|1
1642181620000|2022-01-14 17:33:40|13928.5|13916.5|13929.7|13917.7|13929.7|13917.7|13928.5|13916.5|2
1642181630000|2022-01-14 17:33:50|13928.8|13916.8|13928.8|13916.8|13928.8|13916.8|13928.8|13916.8|2
1642181640000|2022-01-14 17:34:00|13927.2|13915.2|13927.2|13915.2|13927.2|13915.2|13927.2|13915.2|0
1642181650000|2022-01-14 17:34:10|13924.7|13912.7|13924.7|13912.7|13924.7|13912.7|13924.7|13912.7|1
1642181660000|2022-01-14 17:34:20|13924.4|13912.4|13922.2|13910.2|13924.7|13912.7|13922.2|13910.2|15
1642181670000|2022-01-14 17:34:30|13921.6|13909.6|13920.7|13908.7|13921.6|13909.6|13919.7|13907.7|2
1642181680000|2022-01-14 17:34:40|13921.6|13909.6|13921.6|13909.6|13922.5|13910.5|13921.6|13909.6|2
1642181690000|2022-01-14 17:34:50|13922.8|13910.8|13920.3|13908.3|13922.8|13910.8|13920.3|13908.3|2
1642181700000|2022-01-14 17:35:00|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|13917.8|13905.8|2
1642181710000|2022-01-14 17:35:10|13916.6|13904.6|13916.6|13904.6|13919.1|13907.1|13916.6|13904.6|4
1642181720000|2022-01-14 17:35:20|13916.9|13904.9|13916.6|13904.6|13916.9|13904.9|13916.6|13904.6|1
1642181730000|2022-01-14 17:35:30|13918.2|13906.2|13916.9|13904.9|13918.2|13906.2|13916.9|13904.9|12
1642181740000|2022-01-14 17:35:40|13917.3|13905.3|13916.9|13904.9|13918.2|13906.2|13916.6|13904.6|2
1642181750000|2022-01-14 17:35:50|13917.3|13905.3|13918.2|13906.2|13918.2|13906.2|13917.3|13905.3|4
1642181760000|2022-01-14 17:36:00|13920.7|13908.7|13918.2|13906.2|13920.7|13908.7|13918.2|13906.2|5
1642181770000|2022-01-14 17:36:10|13917.8|13905.8|13918.2|13906.2|13918.2|13906.2|13917.8|13905.8|1
1642181780000|2022-01-14 17:36:20|13917.8|13905.8|13917.8|13905.8|13918.2|13906.2|13917.8|13905.8|1
1642181800000|2022-01-14 17:36:40|13918.2|13906.2|13919.1|13907.1|13919.1|13907.1|13918.2|13906.2|0
1642181820000|2022-01-14 17:37:00|13917.9|13905.9|13917.3|13905.3|13918.8|13906.8|13917.3|13905.3|2
1642181830000|2022-01-14 17:37:10|13917.6|13905.6|13918.5|13906.5|13918.5|13906.5|13917.6|13905.6|0
1642181870000|2022-01-14 17:37:50|||||||||1
1642181920000|2022-01-14 17:38:40|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|1
1642181940000|2022-01-14 17:39:00|13917.3|13905.3|13912.9|13900.9|13917.3|13905.3|13912.6|13900.6|5
1642181950000|2022-01-14 17:39:10|13910.4|13898.4|13910.4|13898.4|13911.4|13899.4|13910.4|13898.4|4
1642181970000|2022-01-14 17:39:30|||||||||1
1642181980000|2022-01-14 17:39:40|13911.4|13899.4|13912|13900|13912|13900|13910.4|13898.4|4
1642181990000|2022-01-14 17:39:50|13912.9|13900.9|13908.6|13896.6|13912.9|13900.9|13908.6|13896.6|6
1642182000000|2022-01-14 17:40:00|13904.5|13892.5|13906.1|13894.1|13907|13895|13903.6|13891.6|13
1642182010000|2022-01-14 17:40:10|13900.9|13888.9|13893.6|13881.6|13900.9|13888.9|13893.6|13881.6|18
1642182020000|2022-01-14 17:40:20|13892.7|13880.7|13891.1|13879.1|13894.5|13882.5|13890.8|13878.8|14
1642182030000|2022-01-14 17:40:30|13893.6|13881.6|13896.1|13884.1|13896.1|13884.1|13893.6|13881.6|14
1642182050000|2022-01-14 17:40:50|13894.5|13882.5|13894.9|13882.9|13894.9|13882.9|13894.5|13882.5|1
1642182060000|2022-01-14 17:41:00|13895.8|13883.8|13895.2|13883.2|13898.6|13886.6|13895.2|13883.2|3
1642182070000|2022-01-14 17:41:10|13897.9|13885.9|13896.1|13884.1|13897.9|13885.9|13895.2|13883.2|6
1642182080000|2022-01-14 17:41:20|13893.6|13881.6|13896.1|13884.1|13896.1|13884.1|13893.6|13881.6|1
1642182090000|2022-01-14 17:41:30|13893.6|13881.6|13894.5|13882.5|13894.5|13882.5|13893.6|13881.6|2
1642182120000|2022-01-14 17:42:00|13897.7|13885.7|13902.7|13890.7|13902.7|13890.7|13897.4|13885.4|15
1642182130000|2022-01-14 17:42:10|13903.6|13891.6|13902.7|13890.7|13903.6|13891.6|13902.7|13890.7|1
1642182140000|2022-01-14 17:42:20|13904.3|13892.3|13902.7|13890.7|13904.3|13892.3|13902.7|13890.7|4
1642182150000|2022-01-14 17:42:30|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|2
1642182180000|2022-01-14 17:43:00|13904|13892|13904|13892|13904.3|13892.3|13904|13892|0
1642182190000|2022-01-14 17:43:10|13904.3|13892.3|13904.3|13892.3|13904.3|13892.3|13904.3|13892.3|0
1642182210000|2022-01-14 17:43:30|13904|13892|13903.6|13891.6|13904|13892|13903.6|13891.6|0
1642182220000|2022-01-14 17:43:40|13900.5|13888.5|13901.5|13889.5|13901.5|13889.5|13900.5|13888.5|4
1642182230000|2022-01-14 17:43:50|13900.2|13888.2|13898.6|13886.6|13900.2|13888.2|13898.6|13886.6|1
1642182260000|2022-01-14 17:44:20|13897.7|13885.7|13893.6|13881.6|13897.7|13885.7|13893.6|13881.6|1
1642182270000|2022-01-14 17:44:30|13891.5|13879.5|13890.5|13878.5|13892.4|13880.4|13889.3|13877.3|14
1642182280000|2022-01-14 17:44:40|13890.2|13878.2|13890.2|13878.2|13890.5|13878.5|13890.2|13878.2|0
1642182290000|2022-01-14 17:44:50|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|0
1642182300000|2022-01-14 17:45:00|13892.7|13880.7|13893.6|13881.6|13893.6|13881.6|13891.5|13879.5|6
1642182340000|2022-01-14 17:45:40|13896.1|13884.1|13896.5|13884.5|13896.5|13884.5|13895.2|13883.2|4
1642182360000|2022-01-14 17:46:00|13897.5|13885.5|13896.8|13884.8|13897.5|13885.5|13896.8|13884.8|16
1642182370000|2022-01-14 17:46:10|13896.5|13884.5|13894.6|13882.6|13896.5|13884.5|13893.7|13881.7|1
1642182380000|2022-01-14 17:46:20|13893.4|13881.4|13893.4|13881.4|13893.7|13881.7|13893.4|13881.4|2
1642182390000|2022-01-14 17:46:30|13892.5|13880.5|13892.1|13880.1|13892.5|13880.5|13892.1|13880.1|0
1642182400000|2022-01-14 17:46:40|13891.8|13879.8|13890.9|13878.9|13891.8|13879.8|13890.9|13878.9|1
1642182410000|2022-01-14 17:46:50|13891.8|13879.8|13892.1|13880.1|13892.1|13880.1|13891.8|13879.8|0
1642182420000|2022-01-14 17:47:00|13891.8|13879.8|13891.8|13879.8|13892.1|13880.1|13891.8|13879.8|0
1642182430000|2022-01-14 17:47:10|13889.3|13877.3|13890.6|13878.6|13890.6|13878.6|13889.3|13877.3|3
1642182440000|2022-01-14 17:47:20|13891.8|13879.8|13889.3|13877.3|13891.8|13879.8|13889.3|13877.3|1
1642182450000|2022-01-14 17:47:30|13886.8|13874.8|13888.4|13876.4|13888.4|13876.4|13886.5|13874.5|8
1642182460000|2022-01-14 17:47:40|13887.5|13875.5|13888.4|13876.4|13888.4|13876.4|13885.9|13873.9|9
1642182470000|2022-01-14 17:47:50|13887.5|13875.5|13888.4|13876.4|13888.4|13876.4|13887.5|13875.5|1
1642182480000|2022-01-14 17:48:00|13886.8|13874.8|13886.8|13874.8|13886.8|13874.8|13886.8|13874.8|0
1642182490000|2022-01-14 17:48:10|13885.9|13873.9|13889.3|13877.3|13889.3|13877.3|13885.9|13873.9|4
1642182510000|2022-01-14 17:48:30|13890.9|13878.9|13891.8|13879.8|13891.8|13879.8|13890.9|13878.9|9
1642182520000|2022-01-14 17:48:40|13889.3|13877.3|13888.4|13876.4|13889.3|13877.3|13888.4|13876.4|1
1642182530000|2022-01-14 17:48:50|13886.8|13874.8|13885.9|13873.9|13886.8|13874.8|13885.9|13873.9|0
1642182540000|2022-01-14 17:49:00|13886.8|13874.8|13888.1|13876.1|13888.4|13876.4|13886.8|13874.8|1
1642182560000|2022-01-14 17:49:20|13889|13877|13889.3|13877.3|13889.3|13877.3|13889|13877|1
1642182570000|2022-01-14 17:49:30|13891.1|13879.1|13889.3|13877.3|13891.1|13879.1|13889.3|13877.3|11
1642182580000|2022-01-14 17:49:40|13890.2|13878.2|13890.2|13878.2|13890.2|13878.2|13890.2|13878.2|1
1642182590000|2022-01-14 17:49:50|13891.2|13879.2|13893.7|13881.7|13893.7|13881.7|13891.2|13879.2|4
1642182600000|2022-01-14 17:50:00|13892.7|13880.7|13891.2|13879.2|13892.7|13880.7|13891.2|13879.2|0
1642182610000|2022-01-14 17:50:10|13891.8|13879.8|13891.5|13879.5|13892.7|13880.7|13891.5|13879.5|1
1642182620000|2022-01-14 17:50:20|13891.2|13879.2|13890.2|13878.2|13891.2|13879.2|13890.2|13878.2|1
1642182670000|2022-01-14 17:51:10|13889.3|13877.3|13889.3|13877.3|13889.3|13877.3|13889.3|13877.3|0
1642182680000|2022-01-14 17:51:20|13887.7|13875.7|13889.3|13877.3|13889.3|13877.3|13887.7|13875.7|3
1642182690000|2022-01-14 17:51:30|13889|13877|13890.2|13878.2|13890.2|13878.2|13889|13877|0
1642182700000|2022-01-14 17:51:40|13891.8|13879.8|13891.8|13879.8|13891.8|13879.8|13891.8|13879.8|1
1642182710000|2022-01-14 17:51:50|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|0
1642182750000|2022-01-14 17:52:30|||||||||1
1642182760000|2022-01-14 17:52:40|13891.8|13879.8|13891.8|13879.8|13891.8|13879.8|13891.8|13879.8|0
1642182770000|2022-01-14 17:52:50|||||||||1
1642182790000|2022-01-14 17:53:10|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|4
1642182800000|2022-01-14 17:53:20|13894.3|13882.3|13895.2|13883.2|13895.2|13883.2|13894.3|13882.3|0
1642182810000|2022-01-14 17:53:30|13895.3|13883.3|13896.8|13884.8|13896.8|13884.8|13895.3|13883.3|0
1642182820000|2022-01-14 17:53:40|13893.4|13881.4|13891.8|13879.8|13893.4|13881.4|13891.8|13879.8|3
1642182830000|2022-01-14 17:53:50|13895|13883|13894.7|13882.7|13895|13883|13894.3|13882.3|19
1642182840000|2022-01-14 17:54:00|13894.3|13882.3|13894.7|13882.7|13894.7|13882.7|13894.3|13882.3|0
1642182860000|2022-01-14 17:54:20|13895|13883|13895|13883|13895|13883|13895|13883|0
1642182870000|2022-01-14 17:54:30|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|0
1642182900000|2022-01-14 17:55:00|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|2
1642182910000|2022-01-14 17:55:10|13891.8|13879.8|13893.4|13881.4|13893.4|13881.4|13890.9|13878.9|4
1642182920000|2022-01-14 17:55:20|13892.2|13880.2|13893.4|13881.4|13893.4|13881.4|13892.2|13880.2|4
1642182950000|2022-01-14 17:55:50|13892.8|13880.8|13890.9|13878.9|13892.8|13880.8|13890.9|13878.9|2
1642182960000|2022-01-14 17:56:00|13889.3|13877.3|13889.3|13877.3|13889.3|13877.3|13889.3|13877.3|0
1642182970000|2022-01-14 17:56:10|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|1
1642182980000|2022-01-14 17:56:20|13885|13873|13885.9|13873.9|13885.9|13873.9|13885|13873|6
1642182990000|2022-01-14 17:56:30|13886.8|13874.8|13886.8|13874.8|13887.5|13875.5|13886.8|13874.8|0
1642183000000|2022-01-14 17:56:40|13885|13873|13885|13873|13885|13873|13885|13873|43
1642183030000|2022-01-14 17:57:10|||||||||2
1642183040000|2022-01-14 17:57:20|13885.4|13873.4|13888.2|13876.2|13888.2|13876.2|13885.4|13873.4|2
1642183050000|2022-01-14 17:57:30|13892.3|13880.3|13888.9|13876.9|13892.3|13880.3|13888.9|13876.9|6
1642183060000|2022-01-14 17:57:40|13889.8|13877.8|13886.4|13874.4|13891|13879|13886.4|13874.4|8
1642183070000|2022-01-14 17:57:50|13889.8|13877.8|13894.2|13882.2|13894.2|13882.2|13888.3|13876.3|8
1642183080000|2022-01-14 17:58:00|13891.7|13879.7|13890.4|13878.4|13891.7|13879.7|13890.4|13878.4|7
1642183090000|2022-01-14 17:58:10|13891.4|13879.4|13893.9|13881.9|13894.2|13882.2|13891.4|13879.4|3
1642183100000|2022-01-14 17:58:20|13894.2|13882.2|13893.3|13881.3|13894.5|13882.5|13892|13880|27
1642183110000|2022-01-14 17:58:30|13892.4|13880.4|13892.9|13880.9|13892.9|13880.9|13892.4|13880.4|4
1642183120000|2022-01-14 17:58:40|||||||||1
1642183130000|2022-01-14 17:58:50|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|0
1642183140000|2022-01-14 17:59:00|13892|13880|13892|13880|13892|13880|13892|13880|0
1642183150000|2022-01-14 17:59:10|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|1
1642183160000|2022-01-14 17:59:20|13894.5|13882.5|13895.8|13883.8|13895.8|13883.8|13894.5|13882.5|9
1642183170000|2022-01-14 17:59:30|13896.7|13884.7|13897|13885|13898.3|13886.3|13896.7|13884.7|4
1642183180000|2022-01-14 17:59:40|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|1
1642183190000|2022-01-14 17:59:50|13897.7|13885.7|13897.4|13885.4|13897.7|13885.7|13897.4|13885.4|1
1642183200000|2022-01-14 18:00:00|13898.3|13886.3|13898.6|13886.6|13899.5|13887.5|13897.7|13885.7|5
1642183210000|2022-01-14 18:00:10|13899.5|13887.5|13898.6|13886.6|13899.5|13887.5|13898.6|13886.6|2
1642183220000|2022-01-14 18:00:20|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|13899.3|13887.3|1
1642183230000|2022-01-14 18:00:30|13899.9|13887.9|13901.5|13889.5|13901.5|13889.5|13899.9|13887.9|4
1642183240000|2022-01-14 18:00:40|13901.1|13889.1|13902.7|13890.7|13902.7|13890.7|13901.1|13889.1|0
1642183260000|2022-01-14 18:01:00|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|0
1642183270000|2022-01-14 18:01:10|13902.7|13890.7|13901.1|13889.1|13902.7|13890.7|13900.2|13888.2|5
1642183280000|2022-01-14 18:01:20|13899|13887|13899|13887|13900.2|13888.2|13897.7|13885.7|1
1642183290000|2022-01-14 18:01:30|13900.2|13888.2|13897.7|13885.7|13900.2|13888.2|13897.7|13885.7|0
1642183300000|2022-01-14 18:01:40|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|0
1642183310000|2022-01-14 18:01:50|||||||||1
1642183340000|2022-01-14 18:02:20|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|4
1642183370000|2022-01-14 18:02:50|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|0
1642183380000|2022-01-14 18:03:00|13897|13885|13896.1|13884.1|13897|13885|13896.1|13884.1|5
1642183430000|2022-01-14 18:03:50|13890.9|13878.9|13891.8|13879.8|13891.8|13879.8|13890.9|13878.9|5
1642183440000|2022-01-14 18:04:00|13892.7|13880.7|13893.4|13881.4|13893.4|13881.4|13892.7|13880.7|9
1642183450000|2022-01-14 18:04:10|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|1
1642183460000|2022-01-14 18:04:20|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|0
1642183470000|2022-01-14 18:04:30|13894.3|13882.3|13894.6|13882.6|13894.6|13882.6|13894.3|13882.3|1
1642183480000|2022-01-14 18:04:40|13894.3|13882.3|13898.4|13886.4|13898.4|13886.4|13893.4|13881.4|6
1642183490000|2022-01-14 18:04:50|13897.1|13885.1|13899.3|13887.3|13899.3|13887.3|13897.1|13885.1|3
1642183500000|2022-01-14 18:05:00|13899|13887|13896.8|13884.8|13899|13887|13896.8|13884.8|0
1642183510000|2022-01-14 18:05:10|13897.7|13885.7|13896.8|13884.8|13897.7|13885.7|13896.8|13884.8|0
1642183520000|2022-01-14 18:05:20|13897.7|13885.7|13896.8|13884.8|13897.7|13885.7|13896.8|13884.8|0
1642183550000|2022-01-14 18:05:50|||||||||1
1642183570000|2022-01-14 18:06:10|||||||||1
1642183580000|2022-01-14 18:06:20|||||||||1
1642183590000|2022-01-14 18:06:30|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|0
1642183610000|2022-01-14 18:06:50|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13895.9|13883.9|2
1642183620000|2022-01-14 18:07:00|13895.9|13883.9|13896.8|13884.8|13896.8|13884.8|13895.9|13883.9|0
1642183630000|2022-01-14 18:07:10|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|0
1642183670000|2022-01-14 18:07:50|13894.3|13882.3|13893.4|13881.4|13894.3|13882.3|13893.4|13881.4|3
1642183680000|2022-01-14 18:08:00|13894.3|13882.3|13895.9|13883.9|13895.9|13883.9|13894.3|13882.3|6
1642183690000|2022-01-14 18:08:10|||||||||1
1642183700000|2022-01-14 18:08:20|13895|13883|13893.4|13881.4|13895|13883|13893.4|13881.4|1
1642183710000|2022-01-14 18:08:30|13890|13878|13889.1|13877.1|13890|13878|13889.1|13877.1|25
1642183720000|2022-01-14 18:08:40|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|0
1642183740000|2022-01-14 18:09:00|13889.1|13877.1|13889.1|13877.1|13890|13878|13889.1|13877.1|8
1642183750000|2022-01-14 18:09:10|||||||||2
1642183780000|2022-01-14 18:09:40|13890|13878|13889.1|13877.1|13890|13878|13889.1|13877.1|1
1642183790000|2022-01-14 18:09:50|||||||||1
1642183820000|2022-01-14 18:10:20|13890.3|13878.3|13891.6|13879.6|13891.6|13879.6|13890.3|13878.3|7
1642183840000|2022-01-14 18:10:40|13890.3|13878.3|13890.3|13878.3|13891.3|13879.3|13890.3|13878.3|3
1642183850000|2022-01-14 18:10:50|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|0
1642183900000|2022-01-14 18:11:40|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|2
1642183910000|2022-01-14 18:11:50|13889.1|13877.1|13890|13878|13890|13878|13889.1|13877.1|6
1642183920000|2022-01-14 18:12:00|13889.1|13877.1|13890|13878|13890|13878|13888.4|13876.4|1
1642183930000|2022-01-14 18:12:10|||||||||1
1642183940000|2022-01-14 18:12:20|||||||||3
1642183960000|2022-01-14 18:12:40|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|0
1642183980000|2022-01-14 18:13:00|13890|13878|13890|13878|13890|13878|13890|13878|1
1642184000000|2022-01-14 18:13:20|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|0
1642184020000|2022-01-14 18:13:40|13887.8|13875.8|13886.6|13874.6|13887.8|13875.8|13886.6|13874.6|7
1642184030000|2022-01-14 18:13:50|||||||||1
1642184050000|2022-01-14 18:14:10|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|4
1642184080000|2022-01-14 18:14:40|13882.5|13870.5|13884.1|13872.1|13884.1|13872.1|13882.5|13870.5|3
1642184090000|2022-01-14 18:14:50|13882.3|13870.3|13884.1|13872.1|13884.1|13872.1|13882.3|13870.3|2
1642184110000|2022-01-14 18:15:10|13883.2|13871.2|13884.8|13872.8|13884.8|13872.8|13883.2|13871.2|2
1642184120000|2022-01-14 18:15:20|13882.3|13870.3|13878.9|13866.9|13882.3|13870.3|13878.9|13866.9|34
1642184130000|2022-01-14 18:15:30|13879.8|13867.8|13881.4|13869.4|13881.4|13869.4|13879.2|13867.2|11
1642184140000|2022-01-14 18:15:40|13882.3|13870.3|13882.6|13870.6|13883.5|13871.5|13882.3|13870.3|7
1642184150000|2022-01-14 18:15:50|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|2
1642184160000|2022-01-14 18:16:00|13884.8|13872.8|13882.6|13870.6|13884.8|13872.8|13882.6|13870.6|4
1642184170000|2022-01-14 18:16:10|13885.4|13873.4|13885.7|13873.7|13886.6|13874.6|13885.4|13873.4|12
1642184180000|2022-01-14 18:16:20|13886.6|13874.6|13885.4|13873.4|13886.6|13874.6|13885.4|13873.4|4
1642184190000|2022-01-14 18:16:30|13886.3|13874.3|13885.7|13873.7|13886.6|13874.6|13885.7|13873.7|0
1642184200000|2022-01-14 18:16:40|13886.6|13874.6|13886.9|13874.9|13888.2|13876.2|13885.7|13873.7|3
1642184210000|2022-01-14 18:16:50|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|2
1642184220000|2022-01-14 18:17:00|13883.2|13871.2|13883.2|13871.2|13884.1|13872.1|13883.2|13871.2|0
1642184230000|2022-01-14 18:17:10|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|0
1642184250000|2022-01-14 18:17:30|13884.1|13872.1|13884.5|13872.5|13884.8|13872.8|13884.1|13872.1|2
1642184260000|2022-01-14 18:17:40|13884.8|13872.8|13884.5|13872.5|13885.4|13873.4|13883.5|13871.5|9
1642184270000|2022-01-14 18:17:50|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|4
1642184280000|2022-01-14 18:18:00|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|1
1642184290000|2022-01-14 18:18:10|13885|13873|13883.5|13871.5|13885|13873|13883.2|13871.2|11
1642184300000|2022-01-14 18:18:20|13884.5|13872.5|13884.5|13872.5|13884.8|13872.8|13884.5|13872.5|6
1642184330000|2022-01-14 18:18:50|13885.7|13873.7|13885.4|13873.4|13885.7|13873.7|13885.4|13873.4|2
1642184340000|2022-01-14 18:19:00|13885.7|13873.7|13885.7|13873.7|13885.7|13873.7|13885.4|13873.4|0
1642184350000|2022-01-14 18:19:10|13884.8|13872.8|13884.5|13872.5|13884.8|13872.8|13884.5|13872.5|3
1642184370000|2022-01-14 18:19:30|||||||||1
1642184380000|2022-01-14 18:19:40|||||||||2
1642184390000|2022-01-14 18:19:50|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|6
1642184400000|2022-01-14 18:20:00|13887|13875|13887|13875|13887|13875|13887|13875|3
1642184410000|2022-01-14 18:20:10|13887.3|13875.3|13886|13874|13887.3|13875.3|13886|13874|1
1642184420000|2022-01-14 18:20:20|13887|13875|13887|13875|13887|13875|13887|13875|0
1642184450000|2022-01-14 18:20:50|13885.7|13873.7|13884.8|13872.8|13887.3|13875.3|13884.8|13872.8|6
1642184460000|2022-01-14 18:21:00|13887.3|13875.3|13887|13875|13887.3|13875.3|13887|13875|6
1642184470000|2022-01-14 18:21:10|13887.3|13875.3|13887|13875|13887.3|13875.3|13887|13875|1
1642184480000|2022-01-14 18:21:20|13887.3|13875.3|13887|13875|13887.3|13875.3|13887|13875|0
1642184490000|2022-01-14 18:21:30|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|0
1642184500000|2022-01-14 18:21:40|13888.2|13876.2|13888.2|13876.2|13888.2|13876.2|13888.2|13876.2|2
1642184510000|2022-01-14 18:21:50|13889.1|13877.1|13889.5|13877.5|13889.5|13877.5|13889.1|13877.1|2
1642184520000|2022-01-14 18:22:00|13889.1|13877.1|13888.2|13876.2|13889.1|13877.1|13888.2|13876.2|1
1642184540000|2022-01-14 18:22:20|13887.3|13875.3|13885.5|13873.5|13887.3|13875.3|13885.5|13873.5|28
1642184550000|2022-01-14 18:22:30|13885.1|13873.1|13883.9|13871.9|13885.1|13873.1|13883.9|13871.9|10
1642184570000|2022-01-14 18:22:50|13883.6|13871.6|13879.8|13867.8|13883.6|13871.6|13879.8|13867.8|2
1642184580000|2022-01-14 18:23:00|13880.7|13868.7|13884.1|13872.1|13884.1|13872.1|13880.7|13868.7|19
1642184590000|2022-01-14 18:23:10|||||||||1
1642184630000|2022-01-14 18:23:50|||||||||1
1642184650000|2022-01-14 18:24:10|||||||||1
1642184680000|2022-01-14 18:24:40|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|0
1642184740000|2022-01-14 18:25:40|||||||||2
1642184760000|2022-01-14 18:26:00|||||||||2
1642184770000|2022-01-14 18:26:10|13885.1|13873.1|13887.6|13875.6|13887.6|13875.6|13885.1|13873.1|12
1642184780000|2022-01-14 18:26:20|13886.7|13874.7|13885.4|13873.4|13886.7|13874.7|13884.2|13872.2|0
1642184790000|2022-01-14 18:26:30|13886.3|13874.3|13886.7|13874.7|13886.7|13874.7|13886.3|13874.3|1
1642184820000|2022-01-14 18:27:00|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|0
1642184830000|2022-01-14 18:27:10|13886.7|13874.7|13886.3|13874.3|13886.7|13874.7|13886.3|13874.3|0
1642184840000|2022-01-14 18:27:20|13886.7|13874.7|13884.2|13872.2|13886.7|13874.7|13884.2|13872.2|4
1642184850000|2022-01-14 18:27:30|13884.5|13872.5|13885.4|13873.4|13885.4|13873.4|13884.5|13872.5|5
1642184860000|2022-01-14 18:27:40|13884.2|13872.2|13886.7|13874.7|13886.7|13874.7|13884.2|13872.2|3
1642184900000|2022-01-14 18:28:20|||||||||1
1642184920000|2022-01-14 18:28:40|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|4
1642184930000|2022-01-14 18:28:50|13887.9|13875.9|13887.6|13875.6|13887.9|13875.9|13887.6|13875.6|5
1642184940000|2022-01-14 18:29:00|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|0
1642184970000|2022-01-14 18:29:30|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|1
1642184980000|2022-01-14 18:29:40|13885.1|13873.1|13885.1|13873.1|13885.1|13873.1|13885.1|13873.1|0
1642185000000|2022-01-14 18:30:00|13885.8|13873.8|13884.5|13872.5|13885.8|13873.8|13884.5|13872.5|14
1642185010000|2022-01-14 18:30:10|13884.2|13872.2|13883.3|13871.3|13884.2|13872.2|13883.3|13871.3|5
1642185020000|2022-01-14 18:30:20|13883.6|13871.6|13884.8|13872.8|13884.8|13872.8|13883.6|13871.6|0
1642185030000|2022-01-14 18:30:30|||||||||1
1642185040000|2022-01-14 18:30:40|13887|13875|13884.8|13872.8|13887|13875|13884.8|13872.8|11
1642185050000|2022-01-14 18:30:50|13886.1|13874.1|13885.2|13873.2|13886.1|13874.1|13885.2|13873.2|7
1642185070000|2022-01-14 18:31:10|13884.9|13872.9|13883.3|13871.3|13884.9|13872.9|13883.3|13871.3|1
1642185080000|2022-01-14 18:31:20|13882.4|13870.4|13879.9|13867.9|13883.3|13871.3|13879.9|13867.9|15
1642185090000|2022-01-14 18:31:30|13878.9|13866.9|13884.5|13872.5|13884.9|13872.9|13878.9|13866.9|12
1642185100000|2022-01-14 18:31:40|13884.9|13872.9|13883.3|13871.3|13884.9|13872.9|13881.7|13869.7|5
1642185110000|2022-01-14 18:31:50|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13883.3|13871.3|1
1642185120000|2022-01-14 18:32:00|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|7
1642185130000|2022-01-14 18:32:10|13882|13870|13880.8|13868.8|13882.4|13870.4|13880.8|13868.8|21
1642185140000|2022-01-14 18:32:20|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|1
1642185150000|2022-01-14 18:32:30|||||||||1
1642185160000|2022-01-14 18:32:40|13880.8|13868.8|13880.8|13868.8|13880.8|13868.8|13880.8|13868.8|1
1642185170000|2022-01-14 18:32:50|13881.1|13869.1|13879.9|13867.9|13881.1|13869.1|13879.9|13867.9|10
1642185180000|2022-01-14 18:33:00|13880.8|13868.8|13882.4|13870.4|13882.4|13870.4|13879.9|13867.9|1
1642185220000|2022-01-14 18:33:40|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|7
1642185230000|2022-01-14 18:33:50|13878.9|13866.9|13879.9|13867.9|13879.9|13867.9|13878.9|13866.9|5
1642185240000|2022-01-14 18:34:00|13878.9|13866.9|13878.9|13866.9|13878.9|13866.9|13878.9|13866.9|3
1642185260000|2022-01-14 18:34:20|13878|13866|13878.9|13866.9|13879.9|13867.9|13878|13866|18
1642185270000|2022-01-14 18:34:30|13878|13866|13878|13866|13879|13867|13878|13866|2
1642185280000|2022-01-14 18:34:40|13879|13867|13878|13866|13879|13867|13878|13866|0
1642185290000|2022-01-14 18:34:50|13879|13867|13878|13866|13879|13867|13878|13866|0
1642185300000|2022-01-14 18:35:00|13875.5|13863.5|13878|13866|13878|13866|13875.5|13863.5|4
1642185310000|2022-01-14 18:35:10|13877.5|13865.5|13878.7|13866.7|13878.7|13866.7|13877.5|13865.5|1
1642185320000|2022-01-14 18:35:20|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13880|13868|7
1642185330000|2022-01-14 18:35:30|13880.9|13868.9|13878.7|13866.7|13880.9|13868.9|13878.7|13866.7|1
1642185340000|2022-01-14 18:35:40|13879|13867|13879.6|13867.6|13881.2|13869.2|13879|13867|18
1642185350000|2022-01-14 18:35:50|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|12
1642185360000|2022-01-14 18:36:00|13876.2|13864.2|13878.7|13866.7|13878.7|13866.7|13876.2|13864.2|10
1642185370000|2022-01-14 18:36:10|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|6
1642185390000|2022-01-14 18:36:30|13880.5|13868.5|13881.2|13869.2|13885.5|13873.5|13880.5|13868.5|12
1642185400000|2022-01-14 18:36:40|13882.1|13870.1|13886.2|13874.2|13886.2|13874.2|13882.1|13870.1|3
1642185410000|2022-01-14 18:36:50|13884.4|13872.4|13882.8|13870.8|13884.4|13872.4|13882.8|13870.8|1
1642185420000|2022-01-14 18:37:00|13880.3|13868.3|13882.8|13870.8|13882.8|13870.8|13880.3|13868.3|2
1642185430000|2022-01-14 18:37:10|13882.5|13870.5|13882.8|13870.8|13882.8|13870.8|13882.5|13870.5|0
1642185440000|2022-01-14 18:37:20|13884.4|13872.4|13883.1|13871.1|13884.4|13872.4|13883.1|13871.1|9
1642185450000|2022-01-14 18:37:30|13884.4|13872.4|13883.1|13871.1|13884.4|13872.4|13882.8|13870.8|12
1642185460000|2022-01-14 18:37:40|13884.1|13872.1|13884.4|13872.4|13884.4|13872.4|13884.1|13872.1|0
1642185470000|2022-01-14 18:37:50|13884.1|13872.1|13883.1|13871.1|13884.1|13872.1|13883.1|13871.1|0
1642185480000|2022-01-14 18:38:00|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|0
1642185490000|2022-01-14 18:38:10|13884.4|13872.4|13884.1|13872.1|13887.8|13875.8|13884.1|13872.1|10
1642185500000|2022-01-14 18:38:20|13883.7|13871.7|13885.3|13873.3|13885.3|13873.3|13883.7|13871.7|10
1642185520000|2022-01-14 18:38:40|13885|13873|13883.7|13871.7|13885|13873|13883.7|13871.7|0
1642185530000|2022-01-14 18:38:50|13882.8|13870.8|13881.9|13869.9|13882.8|13870.8|13881.9|13869.9|5
1642185540000|2022-01-14 18:39:00|13882.8|13870.8|13881.9|13869.9|13882.8|13870.8|13881.9|13869.9|0
1642185550000|2022-01-14 18:39:10|13882.8|13870.8|13882.8|13870.8|13882.8|13870.8|13882.8|13870.8|1
1642185580000|2022-01-14 18:39:40|||||||||13
1642185600000|2022-01-14 18:40:00|13881.6|13869.6|13881.9|13869.9|13881.9|13869.9|13881.6|13869.6|4
1642185620000|2022-01-14 18:40:20|13881.6|13869.6|13881.6|13869.6|13881.9|13869.9|13881.2|13869.2|12
1642185630000|2022-01-14 18:40:30|13881.9|13869.9|13881.9|13869.9|13881.9|13869.9|13881.9|13869.9|1
1642185640000|2022-01-14 18:40:40|13883.7|13871.7|13881.9|13869.9|13883.7|13871.7|13881.9|13869.9|9
1642185650000|2022-01-14 18:40:50|||||||||1
1642185660000|2022-01-14 18:41:00|||||||||6
1642185670000|2022-01-14 18:41:10|13884.4|13872.4|13881.9|13869.9|13884.4|13872.4|13880.3|13868.3|14
1642185710000|2022-01-14 18:41:50|13883.2|13871.2|13885.3|13873.3|13885.3|13873.3|13883.2|13871.2|22
1642185720000|2022-01-14 18:42:00|13884.4|13872.4|13891|13879|13891|13879|13884.4|13872.4|11
1642185730000|2022-01-14 18:42:10|13889.4|13877.4|13888.5|13876.5|13889.4|13877.4|13888.5|13876.5|0
1642185740000|2022-01-14 18:42:20|13887.6|13875.6|13886.9|13874.9|13888.5|13876.5|13886.9|13874.9|0
1642185750000|2022-01-14 18:42:30|13887.6|13875.6|13888.5|13876.5|13888.5|13876.5|13887.6|13875.6|0
1642185760000|2022-01-14 18:42:40|13886|13874|13886|13874|13886|13874|13886|13874|2
1642185770000|2022-01-14 18:42:50|13886.9|13874.9|13886.9|13874.9|13886.9|13874.9|13886.9|13874.9|2
1642185780000|2022-01-14 18:43:00|13887.2|13875.2|13887.2|13875.2|13888.2|13876.2|13887.2|13875.2|13
1642185790000|2022-01-14 18:43:10|13887.6|13875.6|13886.9|13874.9|13887.6|13875.6|13886.9|13874.9|0
1642185800000|2022-01-14 18:43:20|13887.6|13875.6|13887.2|13875.2|13887.6|13875.6|13886.3|13874.3|1
1642185810000|2022-01-14 18:43:30|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|13887.2|13875.2|0
1642185820000|2022-01-14 18:43:40|13889.2|13877.2|13888.8|13876.8|13889.2|13877.2|13887.9|13875.9|13
1642185830000|2022-01-14 18:43:50|||||||||2
1642185840000|2022-01-14 18:44:00|13888.5|13876.5|13888.5|13876.5|13888.5|13876.5|13888.5|13876.5|0
1642185850000|2022-01-14 18:44:10|13887.6|13875.6|13886.7|13874.7|13887.6|13875.6|13886.7|13874.7|2
1642185860000|2022-01-14 18:44:20|13887.6|13875.6|13887.6|13875.6|13888.3|13876.3|13887.6|13875.6|0
1642185870000|2022-01-14 18:44:30|13887.9|13875.9|13887.6|13875.6|13887.9|13875.9|13887.6|13875.6|5
1642185880000|2022-01-14 18:44:40|13886|13874|13887.6|13875.6|13888.5|13876.5|13886|13874|32
1642185890000|2022-01-14 18:44:50|13886.7|13874.7|13887.6|13875.6|13887.6|13875.6|13886.7|13874.7|2
1642185900000|2022-01-14 18:45:00|13889.2|13877.2|13890.1|13878.1|13890.1|13878.1|13889.2|13877.2|6
1642185910000|2022-01-14 18:45:10|13891|13879|13890.1|13878.1|13891|13879|13890.1|13878.1|17
1642185920000|2022-01-14 18:45:20|13890.8|13878.8|13891.7|13879.7|13891.7|13879.7|13890.1|13878.1|6
1642185940000|2022-01-14 18:45:40|13892.6|13880.6|13892.9|13880.9|13893.3|13881.3|13892.3|13880.3|6
1642185950000|2022-01-14 18:45:50|13892.6|13880.6|13892.9|13880.9|13894.2|13882.2|13892.6|13880.6|1
1642185960000|2022-01-14 18:46:00|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13893.8|13881.8|1
1642185970000|2022-01-14 18:46:10|13895.1|13883.1|13894.2|13882.2|13895.1|13883.1|13894.2|13882.2|1
1642185980000|2022-01-14 18:46:20|13895.1|13883.1|13896.3|13884.3|13896.7|13884.7|13895.1|13883.1|24
1642185990000|2022-01-14 18:46:30|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|0
1642186010000|2022-01-14 18:46:50|13897.6|13885.6|13896.7|13884.7|13897.6|13885.6|13896.7|13884.7|2
1642186030000|2022-01-14 18:47:10|13896|13884|13896.7|13884.7|13896.7|13884.7|13896|13884|15
1642186040000|2022-01-14 18:47:20|13894.2|13882.2|13896.7|13884.7|13898.3|13886.3|13894.2|13882.2|9
1642186050000|2022-01-14 18:47:30|13898.3|13886.3|13895.8|13883.8|13898.3|13886.3|13895.8|13883.8|5
1642186070000|2022-01-14 18:47:50|13894.9|13882.9|13897|13885|13897.4|13885.4|13894.9|13882.9|13
1642186080000|2022-01-14 18:48:00|13896.1|13884.1|13897.4|13885.4|13899.2|13887.2|13896.1|13884.1|17
1642186090000|2022-01-14 18:48:10|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|4
1642186100000|2022-01-14 18:48:20|||||||||2
1642186110000|2022-01-14 18:48:30|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|1
1642186120000|2022-01-14 18:48:40|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|4
1642186140000|2022-01-14 18:49:00|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|1
1642186150000|2022-01-14 18:49:10|13892.9|13880.9|13893.9|13881.9|13893.9|13881.9|13890.8|13878.8|8
1642186160000|2022-01-14 18:49:20|13895.8|13883.8|13896.4|13884.4|13896.4|13884.4|13895.8|13883.8|13
1642186170000|2022-01-14 18:49:30|13896.1|13884.1|13896.5|13884.5|13896.5|13884.5|13896.1|13884.1|3
1642186190000|2022-01-14 18:49:50|13898.3|13886.3|13897.4|13885.4|13898.3|13886.3|13897.4|13885.4|8
1642186200000|2022-01-14 18:50:00|13895.8|13883.8|13894.9|13882.9|13896.1|13884.1|13894.9|13882.9|2
1642186210000|2022-01-14 18:50:10|13894|13882|13895.8|13883.8|13895.8|13883.8|13894|13882|18
1642186240000|2022-01-14 18:50:40|13894.2|13882.2|13893.3|13881.3|13894.2|13882.2|13893.3|13881.3|2
1642186250000|2022-01-14 18:50:50|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|5
1642186260000|2022-01-14 18:51:00|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13892.4|13880.4|0
1642186270000|2022-01-14 18:51:10|13892.4|13880.4|13893.3|13881.3|13893.3|13881.3|13892.4|13880.4|0
1642186280000|2022-01-14 18:51:20|13895.8|13883.8|13897.4|13885.4|13897.4|13885.4|13895.8|13883.8|13
1642186290000|2022-01-14 18:51:30|13897|13885|13894|13882|13897|13885|13894|13882|5
1642186300000|2022-01-14 18:51:40|13894.9|13882.9|13894|13882|13894.9|13882.9|13894|13882|12
1642186310000|2022-01-14 18:51:50|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|0
1642186320000|2022-01-14 18:52:00|13895.8|13883.8|13894.9|13882.9|13896.1|13884.1|13894.9|13882.9|3
1642186340000|2022-01-14 18:52:20|13892.7|13880.7|13894|13882|13894|13882|13892.4|13880.4|12
1642186360000|2022-01-14 18:52:40|||||||||5
1642186370000|2022-01-14 18:52:50|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|13894|13882|4
1642186380000|2022-01-14 18:53:00|13894|13882|13894.9|13882.9|13894.9|13882.9|13894|13882|0
1642186390000|2022-01-14 18:53:10|13895.6|13883.6|13893.1|13881.1|13895.6|13883.6|13892.1|13880.1|4
1642186400000|2022-01-14 18:53:20|13894|13882|13893.1|13881.1|13894|13882|13893.1|13881.1|0
1642186410000|2022-01-14 18:53:30|13892.1|13880.1|13889.6|13877.6|13892.1|13880.1|13889.3|13877.3|4
1642186420000|2022-01-14 18:53:40|13889.3|13877.3|13887.1|13875.1|13889.3|13877.3|13887.1|13875.1|7
1642186430000|2022-01-14 18:53:50|13887.8|13875.8|13888.7|13876.7|13888.7|13876.7|13887.8|13875.8|47
1642186440000|2022-01-14 18:54:00|||||||||4
1642186450000|2022-01-14 18:54:10|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|13888.7|13876.7|3
1642186460000|2022-01-14 18:54:20|13888.7|13876.7|13889.6|13877.6|13889.6|13877.6|13888.7|13876.7|10
1642186470000|2022-01-14 18:54:30|13892.1|13880.1|13894|13882|13894|13882|13891.5|13879.5|7
1642186480000|2022-01-14 18:54:40|13894.3|13882.3|13892.1|13880.1|13894.3|13882.3|13892.1|13880.1|15
1642186490000|2022-01-14 18:54:50|13892.7|13880.7|13890.6|13878.6|13892.7|13880.7|13889.6|13877.6|2
1642186500000|2022-01-14 18:55:00|13891.5|13879.5|13893.3|13881.3|13893.3|13881.3|13891.5|13879.5|7
1642186510000|2022-01-14 18:55:10|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|1
1642186520000|2022-01-14 18:55:20|13894.9|13882.9|13894.6|13882.6|13894.9|13882.9|13891.8|13879.8|29
1642186530000|2022-01-14 18:55:30|13893.7|13881.7|13891.2|13879.2|13893.7|13881.7|13891.2|13879.2|2
1642186540000|2022-01-14 18:55:40|13892.1|13880.1|13891.2|13879.2|13892.1|13880.1|13891.2|13879.2|0
1642186550000|2022-01-14 18:55:50|13890.3|13878.3|13890.3|13878.3|13891.2|13879.2|13890.3|13878.3|2
1642186560000|2022-01-14 18:56:00|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|8
1642186570000|2022-01-14 18:56:10|13891.6|13879.6|13892.2|13880.2|13892.2|13880.2|13889.7|13877.7|12
1642186580000|2022-01-14 18:56:20|13889.7|13877.7|13892.2|13880.2|13892.2|13880.2|13889.7|13877.7|30
1642186590000|2022-01-14 18:56:30|13895|13883|13894.7|13882.7|13895|13883|13893.7|13881.7|9
1642186600000|2022-01-14 18:56:40|13895.6|13883.6|13896.2|13884.2|13897.2|13885.2|13895.6|13883.6|4
1642186610000|2022-01-14 18:56:50|13895.3|13883.3|13897.8|13885.8|13897.8|13885.8|13895.3|13883.3|8
1642186620000|2022-01-14 18:57:00|13897.2|13885.2|13896.2|13884.2|13897.2|13885.2|13896.2|13884.2|2
1642186630000|2022-01-14 18:57:10|13897.2|13885.2|13899.3|13887.3|13900|13888|13897.2|13885.2|13
1642186640000|2022-01-14 18:57:20|13899|13887|13900.6|13888.6|13900.6|13888.6|13898.1|13886.1|4
1642186650000|2022-01-14 18:57:30|13899.7|13887.7|13902.2|13890.2|13902.2|13890.2|13899.7|13887.7|1
1642186660000|2022-01-14 18:57:40|13903.1|13891.1|13898.7|13886.7|13903.1|13891.1|13898.7|13886.7|14
1642186670000|2022-01-14 18:57:50|13899.7|13887.7|13900.9|13888.9|13900.9|13888.9|13899.7|13887.7|3
1642186680000|2022-01-14 18:58:00|13902.2|13890.2|13896.5|13884.5|13903.4|13891.4|13895.6|13883.6|20
1642186690000|2022-01-14 18:58:10|13895.6|13883.6|13895.6|13883.6|13896.5|13884.5|13895.6|13883.6|0
1642186700000|2022-01-14 18:58:20|13895.9|13883.9|13899.7|13887.7|13899.9|13887.9|13895.9|13883.9|41
1642186710000|2022-01-14 18:58:30|13899.3|13887.3|13895.6|13883.6|13899.3|13887.3|13895.6|13883.6|7
1642186720000|2022-01-14 18:58:40|13896.5|13884.5|13894.7|13882.7|13896.5|13884.5|13894|13882|2
1642186730000|2022-01-14 18:58:50|13895.3|13883.3|13894|13882|13897.2|13885.2|13891.5|13879.5|53
1642186740000|2022-01-14 18:59:00|13894.3|13882.3|13894|13882|13895.2|13883.2|13894|13882|12
1642186750000|2022-01-14 18:59:10|13893.4|13881.4|13899.7|13887.7|13899.7|13887.7|13893.4|13881.4|12
1642186760000|2022-01-14 18:59:20|13899|13887|13900.6|13888.6|13902.2|13890.2|13897.2|13885.2|27
1642186770000|2022-01-14 18:59:30|13899.7|13887.7|13919|13907|13919.7|13907.7|13899|13887|286
1642186780000|2022-01-14 18:59:40|13917.2|13905.2|13916.1|13904.1|13917.2|13905.2|13913.3|13901.3|220
1642186790000|2022-01-14 18:59:50|13917|13905|13915.2|13903.2|13922.3|13910.3|13915.2|13903.2|183
1642186800000|2022-01-14 19:00:00|13915.4|13903.4|13917|13905|13918.8|13906.8|13914.5|13902.5|95
1642186810000|2022-01-14 19:00:10|13916.7|13904.7|13913.8|13901.8|13916.7|13904.7|13912.3|13900.3|22
1642186820000|2022-01-14 19:00:20|13914.7|13902.7|13910.7|13898.7|13914.7|13902.7|13910.7|13898.7|12
1642186830000|2022-01-14 19:00:30|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|7
1642186840000|2022-01-14 19:00:40|13907.6|13895.6|13908.5|13896.5|13908.8|13896.8|13906.3|13894.3|64
1642186850000|2022-01-14 19:00:50|13907.2|13895.2|13908.5|13896.5|13908.8|13896.8|13906.9|13894.9|22
1642186860000|2022-01-14 19:01:00|13908.2|13896.2|13902.6|13890.6|13909.2|13897.2|13901.3|13889.3|35
1642186870000|2022-01-14 19:01:10|13903.5|13891.5|13897.9|13885.9|13903.8|13891.8|13897.3|13885.3|5
1642186880000|2022-01-14 19:01:20|13897|13885|13898.8|13886.8|13898.8|13886.8|13896.7|13884.7|1
1642186890000|2022-01-14 19:01:30|13897.9|13885.9|13895.8|13883.8|13897.9|13885.9|13895.8|13883.8|2
1642186900000|2022-01-14 19:01:40|13896.7|13884.7|13895.4|13883.4|13897|13885|13895.4|13883.4|2
1642186910000|2022-01-14 19:01:50|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|55
1642186920000|2022-01-14 19:02:00|13894.2|13882.2|13895.7|13883.7|13896.3|13884.3|13893.8|13881.8|13
1642186940000|2022-01-14 19:02:20|13896.3|13884.3|13896.7|13884.7|13896.7|13884.7|13896.3|13884.3|33
1642186950000|2022-01-14 19:02:30|13902|13890|13903.3|13891.3|13904.2|13892.2|13902|13890|29
1642186960000|2022-01-14 19:02:40|13902.9|13890.9|13902|13890|13903.3|13891.3|13902|13890|2
1642186970000|2022-01-14 19:02:50|13903.8|13891.8|13900.4|13888.4|13903.8|13891.8|13900.4|13888.4|11
1642186980000|2022-01-14 19:03:00|13899.5|13887.5|13902.9|13890.9|13903.3|13891.3|13899.2|13887.2|26
1642186990000|2022-01-14 19:03:10|13902|13890|13902.9|13890.9|13902.9|13890.9|13902|13890|5
1642187000000|2022-01-14 19:03:20|13903.3|13891.3|13903.3|13891.3|13903.3|13891.3|13903.3|13891.3|2
1642187030000|2022-01-14 19:03:50|13904.2|13892.2|13904.5|13892.5|13904.5|13892.5|13904.2|13892.2|3
1642187040000|2022-01-14 19:04:00|13905.4|13893.4|13903.9|13891.9|13908.8|13896.8|13903.9|13891.9|31
1642187050000|2022-01-14 19:04:10|13903.6|13891.6|13903.3|13891.3|13903.6|13891.6|13902.6|13890.6|0
1642187060000|2022-01-14 19:04:20|13902.3|13890.3|13903.3|13891.3|13903.3|13891.3|13902.3|13890.3|24
1642187070000|2022-01-14 19:04:30|13902.6|13890.6|13898.3|13886.3|13902.6|13890.6|13897|13885|17
1642187080000|2022-01-14 19:04:40|13900.1|13888.1|13905.4|13893.4|13905.4|13893.4|13900.1|13888.1|15
1642187090000|2022-01-14 19:04:50|13904.5|13892.5|13905.4|13893.4|13905.4|13893.4|13904.5|13892.5|15
1642516200000|2022-01-18 14:30:00|13928|13916|13936.4|13924.4|13940.6|13928.6|13928|13916|51
1642516260000|2022-01-18 14:31:00|13933.5|13921.5|13935.6|13923.6|13938.1|13926.1|13932.2|13920.2|14
1642516270000|2022-01-18 14:31:10|13935.2|13923.2|13935.2|13923.2|13936.4|13924.4|13933.5|13921.5|36
1642516280000|2022-01-18 14:31:20|13936.8|13924.8|13933.5|13921.5|13936.8|13924.8|13933.5|13921.5|29
1642516290000|2022-01-18 14:31:30|13932.7|13920.7|13930.2|13918.2|13933.5|13921.5|13927.7|13915.7|14
1642516300000|2022-01-18 14:31:40|13929.7|13917.7|13929.3|13917.3|13932.7|13920.7|13929.3|13917.3|16
1642516310000|2022-01-18 14:31:50|13928.9|13916.9|13930.6|13918.6|13931.8|13919.8|13928.9|13916.9|3
1642516320000|2022-01-18 14:32:00|13931|13919|13939.3|13927.3|13939.3|13927.3|13929.3|13917.3|30
1642516330000|2022-01-18 14:32:10|13938.5|13926.5|13937.7|13925.7|13940.2|13928.2|13936.8|13924.8|1
1642516340000|2022-01-18 14:32:20|13936|13924|13936.8|13924.8|13938.5|13926.5|13935.2|13923.2|12
1642516350000|2022-01-18 14:32:30|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|5
1642516360000|2022-01-18 14:32:40|13934.3|13922.3|13935.6|13923.6|13936.8|13924.8|13934.3|13922.3|20
1642516370000|2022-01-18 14:32:50|13936.4|13924.4|13936.8|13924.8|13936.8|13924.8|13934.3|13922.3|0
1642516380000|2022-01-18 14:33:00|13941|13929|13948.5|13936.5|13949.3|13937.3|13940.6|13928.6|31
1642516390000|2022-01-18 14:33:10|13947.7|13935.7|13940.2|13928.2|13947.7|13935.7|13939.8|13927.8|6
1642516400000|2022-01-18 14:33:20|13941.4|13929.4|13935.2|13923.2|13941.8|13929.8|13934.3|13922.3|1
1642516410000|2022-01-18 14:33:30|13936|13924|13938.5|13926.5|13939.3|13927.3|13936|13924|2
1642516420000|2022-01-18 14:33:40|13938.1|13926.1|13935.2|13923.2|13938.1|13926.1|13935.2|13923.2|17
1642516430000|2022-01-18 14:33:50|13934.8|13922.8|13930.6|13918.6|13934.8|13922.8|13927.7|13915.7|7
1642516440000|2022-01-18 14:34:00|13928.9|13916.9|13930.2|13918.2|13930.2|13918.2|13924.3|13912.3|19
1642516450000|2022-01-18 14:34:10|13929.3|13917.3|13928.1|13916.1|13929.3|13917.3|13927.7|13915.7|5
1642516460000|2022-01-18 14:34:20|13930.2|13918.2|13927.7|13915.7|13930.2|13918.2|13926.8|13914.8|7
1642516470000|2022-01-18 14:34:30|13928.1|13916.1|13928.1|13916.1|13929.3|13917.3|13928.1|13916.1|0
1642516480000|2022-01-18 14:34:40|13928.9|13916.9|13929.3|13917.3|13929.3|13917.3|13928.9|13916.9|2
1642516490000|2022-01-18 14:34:50|13928.5|13916.5|13928.5|13916.5|13928.5|13916.5|13927.7|13915.7|16
1642516500000|2022-01-18 14:35:00|13927.3|13915.3|13926.9|13914.9|13927.3|13915.3|13926.8|13914.8|13
1642516510000|2022-01-18 14:35:10|13924.4|13912.4|13923.9|13911.9|13924.4|13912.4|13919.4|13907.4|24
1642516520000|2022-01-18 14:35:20|13923.5|13911.5|13920.2|13908.2|13923.5|13911.5|13913.5|13901.5|17
1642516530000|2022-01-18 14:35:30|13922.7|13910.7|13920.2|13908.2|13924.4|13912.4|13918.1|13906.1|12
1642516540000|2022-01-18 14:35:40|13922.7|13910.7|13921|13909|13922.7|13910.7|13921|13909|9
1642516550000|2022-01-18 14:35:50|13921.9|13909.9|13921.9|13909.9|13922.3|13910.3|13921|13909|6
1642516560000|2022-01-18 14:36:00|13921|13909|13920.2|13908.2|13921.9|13909.9|13917.7|13905.7|12
1642516570000|2022-01-18 14:36:10|13921|13909|13922.3|13910.3|13925.2|13913.2|13920.2|13908.2|3
1642516580000|2022-01-18 14:36:20|13921.4|13909.4|13915.2|13903.2|13921.4|13909.4|13915.2|13903.2|5
1642516590000|2022-01-18 14:36:30|13913.9|13901.9|13912.7|13900.7|13914.8|13902.8|13912.7|13900.7|5
1642516600000|2022-01-18 14:36:40|13911.9|13899.9|13913.1|13901.1|13913.5|13901.5|13909.4|13897.4|3
1642516610000|2022-01-18 14:36:50|13911|13899|13917.7|13905.7|13919.4|13907.4|13911|13899|8
1642516620000|2022-01-18 14:37:00|13916.9|13904.9|13916|13904|13916.9|13904.9|13916|13904|1
1642516630000|2022-01-18 14:37:10|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|7
1642516640000|2022-01-18 14:37:20|13914.4|13902.4|13910.2|13898.2|13914.4|13902.4|13908.5|13896.5|4
1642516650000|2022-01-18 14:37:30|13908.9|13896.9|13918.5|13906.5|13918.5|13906.5|13908.5|13896.5|12
1642516660000|2022-01-18 14:37:40|13919.4|13907.4|13914.4|13902.4|13920.2|13908.2|13914.4|13902.4|0
1642516670000|2022-01-18 14:37:50|13913.1|13901.1|13911.9|13899.9|13913.1|13901.1|13911.9|13899.9|1
1642516680000|2022-01-18 14:38:00|13911|13899|13904.8|13892.8|13911|13899|13904.8|13892.8|12
1642516690000|2022-01-18 14:38:10|13905.6|13893.6|13904.8|13892.8|13906|13894|13904.8|13892.8|5
1642516700000|2022-01-18 14:38:20|13903.5|13891.5|13906.9|13894.9|13906.9|13894.9|13903.5|13891.5|17
1642516710000|2022-01-18 14:38:30|13905.2|13893.2|13909.4|13897.4|13909.4|13897.4|13903.1|13891.1|5
1642516720000|2022-01-18 14:38:40|13911|13899|13913.5|13901.5|13913.5|13901.5|13911|13899|5
1642516740000|2022-01-18 14:39:00|13916|13904|13916|13904|13916|13904|13916|13904|1
1642516750000|2022-01-18 14:39:10|13914.4|13902.4|13911.9|13899.9|13914.4|13902.4|13908.5|13896.5|8
1642516760000|2022-01-18 14:39:20|13909.4|13897.4|13908.5|13896.5|13909.4|13897.4|13908.5|13896.5|1
1642516770000|2022-01-18 14:39:30|13906|13894|13908.5|13896.5|13908.5|13896.5|13906|13894|30
1642516780000|2022-01-18 14:39:40|13911|13899|13908.5|13896.5|13912.7|13900.7|13908.5|13896.5|8
1642516790000|2022-01-18 14:39:50|13907.7|13895.7|13909.4|13897.4|13909.4|13897.4|13907.7|13895.7|13
1642516800000|2022-01-18 14:40:00|13908.5|13896.5|13911|13899|13911|13899|13908.5|13896.5|3
1642516810000|2022-01-18 14:40:10|13908.5|13896.5|13908.5|13896.5|13909.4|13897.4|13908.5|13896.5|19
1642516820000|2022-01-18 14:40:20|||||||||5
1642516830000|2022-01-18 14:40:30|13906.9|13894.9|13906.9|13894.9|13908.5|13896.5|13906.9|13894.9|13
1642516840000|2022-01-18 14:40:40|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|2
1642516850000|2022-01-18 14:40:50|13905.2|13893.2|13906.9|13894.9|13906.9|13894.9|13905.2|13893.2|21
1642516860000|2022-01-18 14:41:00|13908.1|13896.1|13900.2|13888.2|13908.1|13896.1|13899.4|13887.4|8
1642516870000|2022-01-18 14:41:10|13899.4|13887.4|13893.1|13881.1|13901|13889|13891.9|13879.9|18
1642516880000|2022-01-18 14:41:20|13891.1|13879.1|13893.6|13881.6|13893.6|13881.6|13890.2|13878.2|10
1642516890000|2022-01-18 14:41:30|13894.4|13882.4|13891.9|13879.9|13894.4|13882.4|13889.4|13877.4|7
1642516900000|2022-01-18 14:41:40|13890.6|13878.6|13891.9|13879.9|13891.9|13879.9|13890.6|13878.6|5
1642516910000|2022-01-18 14:41:50|13890.6|13878.6|13891.1|13879.1|13892.3|13880.3|13889.4|13877.4|2
1642516920000|2022-01-18 14:42:00|13890.2|13878.2|13889.4|13877.4|13891.1|13879.1|13889.4|13877.4|28
1642516930000|2022-01-18 14:42:10|13890.2|13878.2|13894.4|13882.4|13894.4|13882.4|13890.2|13878.2|13
1642516940000|2022-01-18 14:42:20|13892.7|13880.7|13892.3|13880.3|13892.7|13880.7|13889.8|13877.8|4
1642516950000|2022-01-18 14:42:30|13894|13882|13891.1|13879.1|13894|13882|13890.2|13878.2|17
1642516960000|2022-01-18 14:42:40|13892.7|13880.7|13896.5|13884.5|13896.9|13884.9|13892.7|13880.7|3
1642516970000|2022-01-18 14:42:50|13894.8|13882.8|13893.1|13881.1|13896.9|13884.9|13893.1|13881.1|0
1642516980000|2022-01-18 14:43:00|13894|13882|13903.6|13891.6|13903.6|13891.6|13894|13882|7
1642516990000|2022-01-18 14:43:10|13902.7|13890.7|13898.6|13886.6|13903.6|13891.6|13898.6|13886.6|12
1642517000000|2022-01-18 14:43:20|13898.1|13886.1|13897.7|13885.7|13898.1|13886.1|13896.1|13884.1|0
1642517010000|2022-01-18 14:43:30|13896.9|13884.9|13900.2|13888.2|13900.2|13888.2|13896.9|13884.9|2
1642517020000|2022-01-18 14:43:40|13899.4|13887.4|13890.2|13878.2|13899.4|13887.4|13890.2|13878.2|4
1642517040000|2022-01-18 14:44:00|13889.8|13877.8|13889.8|13877.8|13890.2|13878.2|13889.8|13877.8|8
1642517050000|2022-01-18 14:44:10|13889.4|13877.4|13890.7|13878.7|13891.1|13879.1|13889|13877|4
1642517060000|2022-01-18 14:44:20|13891.1|13879.1|13888.6|13876.6|13891.1|13879.1|13888.6|13876.6|5
1642517070000|2022-01-18 14:44:30|13891.1|13879.1|13889.8|13877.8|13891.9|13879.9|13888.6|13876.6|6
1642517080000|2022-01-18 14:44:40|13889.4|13877.4|13889|13877|13889.4|13877.4|13888.6|13876.6|13
1642517090000|2022-01-18 14:44:50|13889.4|13877.4|13888.6|13876.6|13889.4|13877.4|13886.9|13874.9|28
1642517100000|2022-01-18 14:45:00|13890.2|13878.2|13886.9|13874.9|13891.1|13879.1|13886.9|13874.9|14
1642517110000|2022-01-18 14:45:10|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|0
1642517120000|2022-01-18 14:45:20|13886.9|13874.9|13894|13882|13896.1|13884.1|13886.9|13874.9|10
1642517130000|2022-01-18 14:45:30|13895.7|13883.7|13896.5|13884.5|13897.7|13885.7|13895.7|13883.7|1
1642517140000|2022-01-18 14:45:40|13896.1|13884.1|13898.6|13886.6|13898.6|13886.6|13896.1|13884.1|1
1642517150000|2022-01-18 14:45:50|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13897.3|13885.3|1
1642517160000|2022-01-18 14:46:00|13897.3|13885.3|13903.6|13891.6|13903.6|13891.6|13897.3|13885.3|12
1642517170000|2022-01-18 14:46:10|13906.1|13894.1|13903.2|13891.2|13906.1|13894.1|13901.9|13889.9|1
1642517180000|2022-01-18 14:46:20|13902.3|13890.3|13901.9|13889.9|13902.3|13890.3|13901.9|13889.9|0
1642517190000|2022-01-18 14:46:30|13898.2|13886.2|13900.7|13888.7|13901.9|13889.9|13898.2|13886.2|15
1642517200000|2022-01-18 14:46:40|13901.5|13889.5|13900.7|13888.7|13901.5|13889.5|13900.7|13888.7|0
1642517210000|2022-01-18 14:46:50|13900.3|13888.3|13900.3|13888.3|13900.3|13888.3|13900.3|13888.3|1
1642517220000|2022-01-18 14:47:00|13901.1|13889.1|13902.8|13890.8|13902.8|13890.8|13901.1|13889.1|1
1642517230000|2022-01-18 14:47:10|13903.6|13891.6|13904|13892|13906.1|13894.1|13903.6|13891.6|18
1642517240000|2022-01-18 14:47:20|13902.3|13890.3|13899|13887|13903.6|13891.6|13899|13887|5
1642517250000|2022-01-18 14:47:30|13899.8|13887.8|13896.9|13884.9|13900.7|13888.7|13896.9|13884.9|4
1642517260000|2022-01-18 14:47:40|13896.5|13884.5|13902.8|13890.8|13902.8|13890.8|13894.4|13882.4|4
1642517270000|2022-01-18 14:47:50|13903.6|13891.6|13904|13892|13904|13892|13900.3|13888.3|1
1642517280000|2022-01-18 14:48:00|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13903.2|13891.2|4
1642517290000|2022-01-18 14:48:10|13902.8|13890.8|13900.3|13888.3|13902.8|13890.8|13900.3|13888.3|1
1642517300000|2022-01-18 14:48:20|13903.6|13891.6|13904|13892|13904|13892|13902.8|13890.8|26
1642517310000|2022-01-18 14:48:30|13904.4|13892.4|13902.8|13890.8|13906.1|13894.1|13902.8|13890.8|4
1642517320000|2022-01-18 14:48:40|13900.3|13888.3|13902.3|13890.3|13902.8|13890.8|13899.4|13887.4|15
1642517330000|2022-01-18 14:48:50|13900.3|13888.3|13900.3|13888.3|13901.1|13889.1|13900.3|13888.3|0
1642517340000|2022-01-18 14:49:00|13899.4|13887.4|13897.8|13885.8|13899.4|13887.4|13897.8|13885.8|1
1642517350000|2022-01-18 14:49:10|13896.1|13884.1|13894.4|13882.4|13896.9|13884.9|13892.3|13880.3|3
1642517360000|2022-01-18 14:49:20|13892.3|13880.3|13894.4|13882.4|13895.3|13883.3|13891.9|13879.9|17
1642517370000|2022-01-18 14:49:30|13897.4|13885.4|13899.4|13887.4|13899.4|13887.4|13894.4|13882.4|8
1642517390000|2022-01-18 14:49:50|13897.8|13885.8|13896.9|13884.9|13897.8|13885.8|13896.9|13884.9|1
1642517400000|2022-01-18 14:50:00|13898.6|13886.6|13902.8|13890.8|13903.6|13891.6|13898.6|13886.6|25
1642517410000|2022-01-18 14:50:10|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|0
1642517420000|2022-01-18 14:50:20|||||||||12
1642517430000|2022-01-18 14:50:30|13900.3|13888.3|13902.8|13890.8|13902.8|13890.8|13900.3|13888.3|4
1642517440000|2022-01-18 14:50:40|13904|13892|13903.2|13891.2|13904|13892|13903.2|13891.2|0
1642517450000|2022-01-18 14:50:50|13904|13892|13904|13892|13904|13892|13904|13892|0
1642517460000|2022-01-18 14:51:00|13902.8|13890.8|13899.4|13887.4|13902.8|13890.8|13899.4|13887.4|3
1642517470000|2022-01-18 14:51:10|13898.6|13886.6|13895.3|13883.3|13898.6|13886.6|13895.3|13883.3|2
1642517480000|2022-01-18 14:51:20|13896.1|13884.1|13897.8|13885.8|13899.4|13887.4|13896.1|13884.1|9
1642517490000|2022-01-18 14:51:30|13896.1|13884.1|13897.8|13885.8|13897.8|13885.8|13895.3|13883.3|3
1642517500000|2022-01-18 14:51:40|13897.4|13885.4|13897.8|13885.8|13897.8|13885.8|13896.5|13884.5|2
1642517510000|2022-01-18 14:51:50|13896.9|13884.9|13897.8|13885.8|13897.8|13885.8|13896.9|13884.9|1
1642517520000|2022-01-18 14:52:00|13896.9|13884.9|13896.9|13884.9|13896.9|13884.9|13896.9|13884.9|8
1642517530000|2022-01-18 14:52:10|13899.4|13887.4|13899.4|13887.4|13899.4|13887.4|13899.4|13887.4|1
1642517540000|2022-01-18 14:52:20|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|1
1642517560000|2022-01-18 14:52:40|13901.1|13889.1|13900.7|13888.7|13901.5|13889.5|13900.7|13888.7|20
1642517570000|2022-01-18 14:52:50|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13900.7|13888.7|2
1642517580000|2022-01-18 14:53:00|13902.8|13890.8|13906.1|13894.1|13906.1|13894.1|13902.8|13890.8|5
1642517600000|2022-01-18 14:53:20|13904.9|13892.9|13910.3|13898.3|13910.3|13898.3|13904.9|13892.9|32
1642517610000|2022-01-18 14:53:30|13911.1|13899.1|13910.3|13898.3|13913.2|13901.2|13910.3|13898.3|15
1642517620000|2022-01-18 14:53:40|13909|13897|13910.7|13898.7|13910.7|13898.7|13909|13897|2
1642517640000|2022-01-18 14:54:00|13909.4|13897.4|13906.9|13894.9|13909.4|13897.4|13906.9|13894.9|6
1642517650000|2022-01-18 14:54:10|13909.4|13897.4|13907|13895|13909.4|13897.4|13907|13895|7
1642517660000|2022-01-18 14:54:20|13906.1|13894.1|13902|13890|13906.1|13894.1|13902|13890|3
1642517670000|2022-01-18 14:54:30|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13902.8|13890.8|5
1642517680000|2022-01-18 14:54:40|13902.8|13890.8|13903.6|13891.6|13903.6|13891.6|13902.8|13890.8|0
1642517690000|2022-01-18 14:54:50|13903.2|13891.2|13904.5|13892.5|13904.9|13892.9|13903.2|13891.2|2
1642517700000|2022-01-18 14:55:00|13904.9|13892.9|13902.8|13890.8|13905.3|13893.3|13902.8|13890.8|0
1642517710000|2022-01-18 14:55:10|13904.9|13892.9|13905.3|13893.3|13905.3|13893.3|13904|13892|8
1642517720000|2022-01-18 14:55:20|13903.6|13891.6|13900.3|13888.3|13903.6|13891.6|13900.3|13888.3|8
1642517730000|2022-01-18 14:55:30|13899.5|13887.5|13898.2|13886.2|13899.5|13887.5|13897.4|13885.4|1
1642517740000|2022-01-18 14:55:40|13896.5|13884.5|13896.5|13884.5|13898.6|13886.6|13896.5|13884.5|2
1642517750000|2022-01-18 14:55:50|13897.4|13885.4|13896.1|13884.1|13897.4|13885.4|13896.1|13884.1|1
1642517760000|2022-01-18 14:56:00|13895.3|13883.3|13896.1|13884.1|13897|13885|13895.3|13883.3|8
1642517770000|2022-01-18 14:56:10|||||||||4
1642517780000|2022-01-18 14:56:20|13894.5|13882.5|13894.9|13882.9|13895.3|13883.3|13894.5|13882.5|0
1642517790000|2022-01-18 14:56:30|13894.5|13882.5|13895.3|13883.3|13895.3|13883.3|13894.5|13882.5|2
1642517800000|2022-01-18 14:56:40|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|2
1642517810000|2022-01-18 14:56:50|13897|13885|13897.8|13885.8|13897.8|13885.8|13897|13885|0
1642517820000|2022-01-18 14:57:00|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|3
1642517830000|2022-01-18 14:57:10|||||||||1
1642517840000|2022-01-18 14:57:20|13894.5|13882.5|13894.5|13882.5|13894.5|13882.5|13894.5|13882.5|0
1642517850000|2022-01-18 14:57:30|||||||||2
1642517860000|2022-01-18 14:57:40|13898.2|13886.2|13896.1|13884.1|13898.6|13886.6|13896.1|13884.1|6
1642517870000|2022-01-18 14:57:50|13897|13885|13897|13885|13897|13885|13896.1|13884.1|2
1642517880000|2022-01-18 14:58:00|13897.8|13885.8|13901.1|13889.1|13901.1|13889.1|13897.8|13885.8|7
1642517890000|2022-01-18 14:58:10|13903.6|13891.6|13902.8|13890.8|13903.6|13891.6|13902|13890|17
1642517900000|2022-01-18 14:58:20|13905.3|13893.3|13907|13895|13908.6|13896.6|13904.9|13892.9|5
1642517910000|2022-01-18 14:58:30|13906.1|13894.1|13905.7|13893.7|13906.1|13894.1|13904.9|13892.9|6
1642517920000|2022-01-18 14:58:40|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|0
1642517930000|2022-01-18 14:58:50|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|3
1642517950000|2022-01-18 14:59:10|13903.6|13891.6|13905.7|13893.7|13905.7|13893.7|13903.6|13891.6|9
1642517960000|2022-01-18 14:59:20|13904.5|13892.5|13903.2|13891.2|13904.5|13892.5|13903.2|13891.2|0
1642517970000|2022-01-18 14:59:30|13902.8|13890.8|13903.6|13891.6|13903.6|13891.6|13902.8|13890.8|2
1642517980000|2022-01-18 14:59:40|13903.2|13891.2|13902.8|13890.8|13903.2|13891.2|13902.8|13890.8|0
1642517990000|2022-01-18 14:59:50|13902|13890|13902|13890|13902.4|13890.4|13902|13890|10
1642518000000|2022-01-18 15:00:00|13902.4|13890.4|13904.9|13892.9|13904.9|13892.9|13902.4|13890.4|5
1642518010000|2022-01-18 15:00:10|13905.3|13893.3|13906.1|13894.1|13907.4|13895.4|13905.3|13893.3|2
1642518020000|2022-01-18 15:00:20|||||||||1
1642518030000|2022-01-18 15:00:30|13907|13895|13917.4|13905.4|13921.6|13909.6|13907|13895|10
1642518040000|2022-01-18 15:00:40|13916.6|13904.6|13919.1|13907.1|13919.1|13907.1|13916.6|13904.6|0
1642518050000|2022-01-18 15:00:50|13918.6|13906.6|13920.3|13908.3|13920.3|13908.3|13918.6|13906.6|2
1642518060000|2022-01-18 15:01:00|13919.1|13907.1|13917.8|13905.8|13919.1|13907.1|13917.8|13905.8|9
1642518070000|2022-01-18 15:01:10|13918.2|13906.2|13918.6|13906.6|13919.1|13907.1|13918.2|13906.2|1
1642518080000|2022-01-18 15:01:20|13919.1|13907.1|13920.3|13908.3|13920.3|13908.3|13919.1|13907.1|2
1642518090000|2022-01-18 15:01:30|13919.1|13907.1|13922.8|13910.8|13922.8|13910.8|13918.6|13906.6|2
1642518100000|2022-01-18 15:01:40|13923.6|13911.6|13920.7|13908.7|13925.3|13913.3|13919.5|13907.5|35
1642518110000|2022-01-18 15:01:50|13919.9|13907.9|13925.3|13913.3|13925.3|13913.3|13919.9|13907.9|9
1642518120000|2022-01-18 15:02:00|13926.1|13914.1|13926.2|13914.2|13927|13915|13924.9|13912.9|5
1642518130000|2022-01-18 15:02:10|13925.3|13913.3|13926.2|13914.2|13926.2|13914.2|13925.3|13913.3|0
1642518140000|2022-01-18 15:02:20|13925.3|13913.3|13928.6|13916.6|13929.5|13917.5|13924.5|13912.5|13
1642518150000|2022-01-18 15:02:30|13927.8|13915.8|13928.6|13916.6|13929.5|13917.5|13927.4|13915.4|6
1642518160000|2022-01-18 15:02:40|13928.7|13916.7|13925.3|13913.3|13928.7|13916.7|13925.3|13913.3|2
1642518170000|2022-01-18 15:02:50|13925.7|13913.7|13924.5|13912.5|13925.7|13913.7|13924.5|13912.5|4
1642518180000|2022-01-18 15:03:00|13922.8|13910.8|13929.5|13917.5|13929.5|13917.5|13922.8|13910.8|11
1642518190000|2022-01-18 15:03:10|13928.2|13916.2|13929.5|13917.5|13929.5|13917.5|13928.2|13916.2|2
1642518200000|2022-01-18 15:03:20|13930.3|13918.3|13931.2|13919.2|13932|13920|13929.9|13917.9|1
1642518210000|2022-01-18 15:03:30|13928.7|13916.7|13927.8|13915.8|13928.7|13916.7|13927|13915|17
1642518220000|2022-01-18 15:03:40|13929.1|13917.1|13931.2|13919.2|13931.2|13919.2|13929.1|13917.1|9
1642518230000|2022-01-18 15:03:50|13930.3|13918.3|13930.3|13918.3|13931.2|13919.2|13928.2|13916.2|21
1642518240000|2022-01-18 15:04:00|13928.7|13916.7|13929.1|13917.1|13929.9|13917.9|13927.8|13915.8|2
1642518250000|2022-01-18 15:04:10|13929.9|13917.9|13928.2|13916.2|13929.9|13917.9|13927.8|13915.8|0
1642518260000|2022-01-18 15:04:20|13929.1|13917.1|13932|13920|13932|13920|13929.1|13917.1|3
1642518270000|2022-01-18 15:04:30|13932.4|13920.4|13932|13920|13934.5|13922.5|13931.2|13919.2|5
1642518280000|2022-01-18 15:04:40|13934.5|13922.5|13936.2|13924.2|13936.2|13924.2|13934.5|13922.5|2
1642518290000|2022-01-18 15:04:50|13937.4|13925.4|13932.4|13920.4|13938.7|13926.7|13932.4|13920.4|17
1642518300000|2022-01-18 15:05:00|13934.5|13922.5|13931.6|13919.6|13934.5|13922.5|13927.4|13915.4|15
1642518310000|2022-01-18 15:05:10|13932.4|13920.4|13932.8|13920.8|13934.1|13922.1|13932.4|13920.4|1
1642518320000|2022-01-18 15:05:20|13935.3|13923.3|13936.6|13924.6|13936.6|13924.6|13934.1|13922.1|1
1642518330000|2022-01-18 15:05:30|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|13935.3|13923.3|5
1642518340000|2022-01-18 15:05:40|13937.8|13925.8|13940.3|13928.3|13942.8|13930.8|13937.8|13925.8|15
1642518350000|2022-01-18 15:05:50|13941.2|13929.2|13944.9|13932.9|13944.9|13932.9|13941.2|13929.2|8
1642518360000|2022-01-18 15:06:00|13942.8|13930.8|13948.7|13936.7|13948.7|13936.7|13942.8|13930.8|14
1642518370000|2022-01-18 15:06:10|13947|13935|13943.3|13931.3|13947|13935|13943.3|13931.3|1
1642518390000|2022-01-18 15:06:30|13945.3|13933.3|13947.8|13935.8|13949.5|13937.5|13945.3|13933.3|0
1642518400000|2022-01-18 15:06:40|13949.5|13937.5|13948.3|13936.3|13949.5|13937.5|13947.8|13935.8|4
1642518410000|2022-01-18 15:06:50|13947.8|13935.8|13945.8|13933.8|13947.8|13935.8|13945.8|13933.8|0
1642518420000|2022-01-18 15:07:00|13947.4|13935.4|13940.3|13928.3|13947.8|13935.8|13940.3|13928.3|3
1642518430000|2022-01-18 15:07:10|13939.5|13927.5|13936.6|13924.6|13940.3|13928.3|13936.6|13924.6|31
1642518440000|2022-01-18 15:07:20|13936.2|13924.2|13936.2|13924.2|13936.6|13924.6|13935.3|13923.3|2
1642518450000|2022-01-18 15:07:30|||||||||4
1642518460000|2022-01-18 15:07:40|13937|13925|13937.8|13925.8|13937.8|13925.8|13937|13925|3
1642518470000|2022-01-18 15:07:50|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|13936.2|13924.2|6
1642518480000|2022-01-18 15:08:00|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|1
1642518490000|2022-01-18 15:08:10|13939.9|13927.9|13939.1|13927.1|13939.9|13927.9|13939.1|13927.1|1
1642518500000|2022-01-18 15:08:20|13939.9|13927.9|13936.2|13924.2|13939.9|13927.9|13934.5|13922.5|2
1642518510000|2022-01-18 15:08:30|13934.9|13922.9|13938.3|13926.3|13938.3|13926.3|13934.9|13922.9|8
1642518520000|2022-01-18 15:08:40|13937.8|13925.8|13939.9|13927.9|13939.9|13927.9|13937.8|13925.8|3
1642518530000|2022-01-18 15:08:50|13940.8|13928.8|13940.4|13928.4|13940.8|13928.8|13940.3|13928.3|3
1642518540000|2022-01-18 15:09:00|13940.8|13928.8|13940.8|13928.8|13940.8|13928.8|13940.8|13928.8|0
1642518550000|2022-01-18 15:09:10|13942.9|13930.9|13942|13930|13943.7|13931.7|13942|13930|3
1642518560000|2022-01-18 15:09:20|13942.9|13930.9|13942.9|13930.9|13943.7|13931.7|13942.9|13930.9|1
1642518570000|2022-01-18 15:09:30|||||||||3
1642518580000|2022-01-18 15:09:40|||||||||1
1642518590000|2022-01-18 15:09:50|13943.7|13931.7|13945.4|13933.4|13945.4|13933.4|13943.7|13931.7|0
1642518600000|2022-01-18 15:10:00|13945.8|13933.8|13945.4|13933.4|13945.8|13933.8|13945.4|13933.4|8
1642518610000|2022-01-18 15:10:10|13942.9|13930.9|13945.8|13933.8|13945.8|13933.8|13942.9|13930.9|9
1642518620000|2022-01-18 15:10:20|13946.6|13934.6|13945.8|13933.8|13948.7|13936.7|13945.8|13933.8|4
1642518630000|2022-01-18 15:10:30|13945.4|13933.4|13947.9|13935.9|13947.9|13935.9|13942.9|13930.9|7
1642518650000|2022-01-18 15:10:50|13948.7|13936.7|13946.2|13934.2|13949.9|13937.9|13946.2|13934.2|10
1642518660000|2022-01-18 15:11:00|13946.6|13934.6|13946.2|13934.2|13946.6|13934.6|13946.2|13934.2|1
1642518670000|2022-01-18 15:11:10|||||||||1
1642518680000|2022-01-18 15:11:20|||||||||1
1642518690000|2022-01-18 15:11:30|13947.9|13935.9|13946.6|13934.6|13947.9|13935.9|13946.6|13934.6|4
1642518700000|2022-01-18 15:11:40|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13945.4|13933.4|1
1642518710000|2022-01-18 15:11:50|13945.4|13933.4|13942.4|13930.4|13946.2|13934.2|13941.6|13929.6|4
1642518720000|2022-01-18 15:12:00|13943.7|13931.7|13941.2|13929.2|13943.7|13931.7|13941.2|13929.2|6
1642518730000|2022-01-18 15:12:10|13940.8|13928.8|13939.5|13927.5|13940.8|13928.8|13939.5|13927.5|5
1642518740000|2022-01-18 15:12:20|13940.4|13928.4|13939.5|13927.5|13940.4|13928.4|13939.5|13927.5|2
1642518750000|2022-01-18 15:12:30|13940.4|13928.4|13939.5|13927.5|13940.4|13928.4|13939.5|13927.5|1
1642518760000|2022-01-18 15:12:40|||||||||2
1642518770000|2022-01-18 15:12:50|13942|13930|13940.4|13928.4|13942|13930|13940.4|13928.4|4
1642518780000|2022-01-18 15:13:00|13939.1|13927.1|13942|13930|13942|13930|13939.1|13927.1|3
1642518790000|2022-01-18 15:13:10|13947|13935|13948.7|13936.7|13948.7|13936.7|13946.6|13934.6|24
1642518800000|2022-01-18 15:13:20|13946.6|13934.6|13948.7|13936.7|13948.7|13936.7|13946.2|13934.2|1
1642518810000|2022-01-18 15:13:30|13950.4|13938.4|13948.3|13936.3|13950.4|13938.4|13948.3|13936.3|12
1642518820000|2022-01-18 15:13:40|13947.5|13935.5|13946.2|13934.2|13948.3|13936.3|13945.4|13933.4|13
1642518830000|2022-01-18 15:13:50|13945.4|13933.4|13945.4|13933.4|13945.8|13933.8|13944.5|13932.5|9
1642518840000|2022-01-18 15:14:00|13942.9|13930.9|13945|13933|13945|13933|13942.9|13930.9|3
1642518850000|2022-01-18 15:14:10|13945.4|13933.4|13945|13933|13945.4|13933.4|13942.9|13930.9|1
1642518860000|2022-01-18 15:14:20|13943.3|13931.3|13946.2|13934.2|13946.2|13934.2|13943.3|13931.3|2
1642518870000|2022-01-18 15:14:30|13945.8|13933.8|13943.7|13931.7|13945.8|13933.8|13943.7|13931.7|12
1642518880000|2022-01-18 15:14:40|13944.5|13932.5|13945.4|13933.4|13945.4|13933.4|13944.5|13932.5|13
1642518900000|2022-01-18 15:15:00|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|6
1642518910000|2022-01-18 15:15:10|13945|13933|13944.1|13932.1|13945|13933|13944.1|13932.1|6
1642518920000|2022-01-18 15:15:20|13945|13933|13946.2|13934.2|13946.2|13934.2|13945|13933|0
1642518930000|2022-01-18 15:15:30|13945.4|13933.4|13945.4|13933.4|13945.4|13933.4|13945.4|13933.4|0
1642518940000|2022-01-18 15:15:40|||||||||3
1642518950000|2022-01-18 15:15:50|13943.7|13931.7|13943.7|13931.7|13944.1|13932.1|13943.7|13931.7|2
1642518960000|2022-01-18 15:16:00|13944.1|13932.1|13944.1|13932.1|13944.1|13932.1|13944.1|13932.1|4
1642518970000|2022-01-18 15:16:10|||||||||1
1642518980000|2022-01-18 15:16:20|13943.7|13931.7|13943.7|13931.7|13944.1|13932.1|13943.7|13931.7|0
1642518990000|2022-01-18 15:16:30|13944.1|13932.1|13945.4|13933.4|13945.4|13933.4|13944.1|13932.1|3
1642519000000|2022-01-18 15:16:40|||||||||1
1642519010000|2022-01-18 15:16:50|||||||||2
1642519020000|2022-01-18 15:17:00|13943.7|13931.7|13943.7|13931.7|13943.7|13931.7|13943.7|13931.7|2
1642519030000|2022-01-18 15:17:10|13942.1|13930.1|13942.9|13930.9|13942.9|13930.9|13942.1|13930.1|12
1642519040000|2022-01-18 15:17:20|13942.1|13930.1|13943.7|13931.7|13943.7|13931.7|13942.1|13930.1|2
1642519050000|2022-01-18 15:17:30|13943.3|13931.3|13944.6|13932.6|13945.4|13933.4|13943.3|13931.3|1
1642519060000|2022-01-18 15:17:40|13945|13933|13945.8|13933.8|13945.8|13933.8|13944.6|13932.6|3
1642519070000|2022-01-18 15:17:50|13945|13933|13947.1|13935.1|13947.1|13935.1|13945|13933|4
1642519080000|2022-01-18 15:18:00|13947.9|13935.9|13945.4|13933.4|13947.9|13935.9|13945.4|13933.4|1
1642519090000|2022-01-18 15:18:10|13946.2|13934.2|13943.3|13931.3|13946.2|13934.2|13943.3|13931.3|4
1642519100000|2022-01-18 15:18:20|13943.7|13931.7|13945.4|13933.4|13945.4|13933.4|13943.7|13931.7|2
1642519110000|2022-01-18 15:18:30|13944.6|13932.6|13944.1|13932.1|13944.6|13932.6|13942.9|13930.9|2
1642519120000|2022-01-18 15:18:40|||||||||2
1642519130000|2022-01-18 15:18:50|13945|13933|13945.4|13933.4|13945.4|13933.4|13945|13933|1
1642519140000|2022-01-18 15:19:00|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|4
1642519150000|2022-01-18 15:19:10|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13945.4|13933.4|0
1642519160000|2022-01-18 15:19:20|13945.4|13933.4|13945|13933|13945.4|13933.4|13943.7|13931.7|6
1642519170000|2022-01-18 15:19:30|13945.8|13933.8|13943.7|13931.7|13946.2|13934.2|13943.7|13931.7|9
1642519180000|2022-01-18 15:19:40|13944.6|13932.6|13945|13933|13945|13933|13944.6|13932.6|0
1642519190000|2022-01-18 15:19:50|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|2
1642519200000|2022-01-18 15:20:00|13945.4|13933.4|13946.2|13934.2|13946.2|13934.2|13945.4|13933.4|3
1642519210000|2022-01-18 15:20:10|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|2
1642519220000|2022-01-18 15:20:20|13946.2|13934.2|13946.7|13934.7|13947.1|13935.1|13945.8|13933.8|2
1642519230000|2022-01-18 15:20:30|13944.6|13932.6|13945|13933|13945|13933|13944.6|13932.6|6
1642519240000|2022-01-18 15:20:40|13944.6|13932.6|13945.4|13933.4|13946.2|13934.2|13944.6|13932.6|4
1642519250000|2022-01-18 15:20:50|||||||||1
1642519270000|2022-01-18 15:21:10|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|1
1642519280000|2022-01-18 15:21:20|13945.4|13933.4|13946.2|13934.2|13946.2|13934.2|13945.4|13933.4|1
1642519290000|2022-01-18 15:21:30|13955.4|13943.4|13954.6|13942.6|13955.8|13943.8|13953.3|13941.3|5
1642519300000|2022-01-18 15:21:40|13955.4|13943.4|13953.3|13941.3|13955.4|13943.4|13952.9|13940.9|2
1642519310000|2022-01-18 15:21:50|13954.6|13942.6|13954.6|13942.6|13954.6|13942.6|13953.3|13941.3|2
1642519320000|2022-01-18 15:22:00|13953.3|13941.3|13954.2|13942.2|13954.2|13942.2|13953.3|13941.3|1
1642519330000|2022-01-18 15:22:10|13954.6|13942.6|13957.1|13945.1|13957.1|13945.1|13954.2|13942.2|4
1642519340000|2022-01-18 15:22:20|13955.4|13943.4|13956.2|13944.2|13956.2|13944.2|13952.9|13940.9|29
1642519360000|2022-01-18 15:22:40|||||||||1
1642519370000|2022-01-18 15:22:50|13955.8|13943.8|13956.7|13944.7|13956.7|13944.7|13955|13943|19
1642519380000|2022-01-18 15:23:00|13955|13943|13954.6|13942.6|13955.4|13943.4|13954.6|13942.6|0
1642519390000|2022-01-18 15:23:10|13957.1|13945.1|13957.1|13945.1|13957.1|13945.1|13957.1|13945.1|4
1642519400000|2022-01-18 15:23:20|||||||||3
1642519410000|2022-01-18 15:23:30|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|2
1642519420000|2022-01-18 15:23:40|13957.1|13945.1|13957.9|13945.9|13958.8|13946.8|13957.1|13945.1|8
1642519430000|2022-01-18 15:23:50|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13956.3|13944.3|7
1642519440000|2022-01-18 15:24:00|13957.1|13945.1|13958.8|13946.8|13960|13948|13956.3|13944.3|5
1642519450000|2022-01-18 15:24:10|13959.6|13947.6|13962.1|13950.1|13962.9|13950.9|13959.6|13947.6|15
1642519460000|2022-01-18 15:24:20|13961.7|13949.7|13965.4|13953.4|13965.4|13953.4|13961.7|13949.7|6
1642519470000|2022-01-18 15:24:30|13963.8|13951.8|13962.5|13950.5|13963.8|13951.8|13962.1|13950.1|4
1642519480000|2022-01-18 15:24:40|13961.7|13949.7|13965.4|13953.4|13965.4|13953.4|13958.8|13946.8|10
1642519490000|2022-01-18 15:24:50|13965|13953|13959.6|13947.6|13965.4|13953.4|13959.6|13947.6|10
1642519500000|2022-01-18 15:25:00|13960.8|13948.8|13962.5|13950.5|13962.5|13950.5|13959.6|13947.6|5
1642519510000|2022-01-18 15:25:10|13961.7|13949.7|13961.3|13949.3|13962.5|13950.5|13961.3|13949.3|2
1642519520000|2022-01-18 15:25:20|13962.5|13950.5|13963.3|13951.3|13963.3|13951.3|13961.3|13949.3|3
1642519530000|2022-01-18 15:25:30|13962.5|13950.5|13962.5|13950.5|13964.6|13952.6|13962.5|13950.5|6
1642519540000|2022-01-18 15:25:40|13962.1|13950.1|13963.8|13951.8|13963.8|13951.8|13962.1|13950.1|1
1642519550000|2022-01-18 15:25:50|||||||||2
1642519560000|2022-01-18 15:26:00|13967.1|13955.1|13967.1|13955.1|13967.1|13955.1|13966.3|13954.3|17
1642519570000|2022-01-18 15:26:10|13967.9|13955.9|13972.5|13960.5|13972.5|13960.5|13967.9|13955.9|6
1642519580000|2022-01-18 15:26:20|13972.9|13960.9|13970.8|13958.8|13972.9|13960.9|13970.8|13958.8|7
1642519590000|2022-01-18 15:26:30|13970.4|13958.4|13967.9|13955.9|13970.8|13958.8|13967.1|13955.1|6
1642519600000|2022-01-18 15:26:40|13967.1|13955.1|13965.4|13953.4|13967.9|13955.9|13965.4|13953.4|5
1642519610000|2022-01-18 15:26:50|13966.7|13954.7|13967.9|13955.9|13967.9|13955.9|13966.7|13954.7|15
1642519620000|2022-01-18 15:27:00|13969.2|13957.2|13970.4|13958.4|13970.4|13958.4|13968.4|13956.4|1
1642519630000|2022-01-18 15:27:10|13970.9|13958.9|13973.8|13961.8|13973.8|13961.8|13970.9|13958.9|6
1642519640000|2022-01-18 15:27:20|13975|13963|13970.9|13958.9|13975|13963|13970.4|13958.4|13
1642519650000|2022-01-18 15:27:30|13972.5|13960.5|13974.6|13962.6|13974.6|13962.6|13972.5|13960.5|1
1642519670000|2022-01-18 15:27:50|13975|13963|13975.4|13963.4|13975.4|13963.4|13974.6|13962.6|5
1642519680000|2022-01-18 15:28:00|13974.6|13962.6|13974.6|13962.6|13975.9|13963.9|13973.8|13961.8|3
1642519690000|2022-01-18 15:28:10|13972.5|13960.5|13971.7|13959.7|13972.9|13960.9|13971.3|13959.3|13
1642519700000|2022-01-18 15:28:20|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|0
1642519710000|2022-01-18 15:28:30|13970.4|13958.4|13970.4|13958.4|13971.3|13959.3|13970.4|13958.4|52
1642519720000|2022-01-18 15:28:40|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|13971.3|13959.3|0
1642519730000|2022-01-18 15:28:50|13972.1|13960.1|13969.2|13957.2|13972.1|13960.1|13969.2|13957.2|7
1642519740000|2022-01-18 15:29:00|13970|13958|13969.6|13957.6|13971.3|13959.3|13969.2|13957.2|3
1642519750000|2022-01-18 15:29:10|13970.4|13958.4|13971.3|13959.3|13971.3|13959.3|13970.4|13958.4|7
1642519760000|2022-01-18 15:29:20|13973.4|13961.4|13973.4|13961.4|13973.4|13961.4|13973.4|13961.4|5
1642519770000|2022-01-18 15:29:30|13973.8|13961.8|13973.4|13961.4|13973.8|13961.8|13972.9|13960.9|0
1642519780000|2022-01-18 15:29:40|13972.9|13960.9|13972.1|13960.1|13973.8|13961.8|13972.1|13960.1|10
1642519790000|2022-01-18 15:29:50|13972.5|13960.5|13972.1|13960.1|13972.5|13960.5|13972.1|13960.1|2
1642519800000|2022-01-18 15:30:00|13973.8|13961.8|13976.3|13964.3|13976.3|13964.3|13973.8|13961.8|7
1642519810000|2022-01-18 15:30:10|13975.5|13963.5|13973|13961|13976.3|13964.3|13973|13961|4
1642519820000|2022-01-18 15:30:20|13974.6|13962.6|13973.4|13961.4|13974.6|13962.6|13973.4|13961.4|1
1642519830000|2022-01-18 15:30:30|13974.6|13962.6|13973|13961|13974.6|13962.6|13973|13961|8
1642519840000|2022-01-18 15:30:40|13971.3|13959.3|13968.4|13956.4|13972.1|13960.1|13967.1|13955.1|21
1642519850000|2022-01-18 15:30:50|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|13967.5|13955.5|7
1642519860000|2022-01-18 15:31:00|13969.6|13957.6|13968.8|13956.8|13970.9|13958.9|13966.3|13954.3|24
1642519870000|2022-01-18 15:31:10|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|3
1642519880000|2022-01-18 15:31:20|13969.6|13957.6|13969.2|13957.2|13971.3|13959.3|13969.2|13957.2|1
1642519890000|2022-01-18 15:31:30|13968.8|13956.8|13969.6|13957.6|13970.5|13958.5|13968|13956|2
1642519910000|2022-01-18 15:31:50|||||||||1
1642519920000|2022-01-18 15:32:00|13968|13956|13968|13956|13968|13956|13968|13956|3
1642519930000|2022-01-18 15:32:10|13968.4|13956.4|13967.1|13955.1|13969.2|13957.2|13967.1|13955.1|4
1642519940000|2022-01-18 15:32:20|13964.6|13952.6|13964.6|13952.6|13966.7|13954.7|13964.6|13952.6|14
1642519950000|2022-01-18 15:32:30|13965|13953|13966.7|13954.7|13966.7|13954.7|13964.6|13952.6|1
1642519960000|2022-01-18 15:32:40|13965.5|13953.5|13966.7|13954.7|13968.4|13956.4|13965.5|13953.5|2
1642519970000|2022-01-18 15:32:50|13969.2|13957.2|13970.5|13958.5|13970.5|13958.5|13969.2|13957.2|23
1642519980000|2022-01-18 15:33:00|13971.3|13959.3|13972.1|13960.1|13972.1|13960.1|13971.3|13959.3|0
1642519990000|2022-01-18 15:33:10|13971.3|13959.3|13966.3|13954.3|13971.3|13959.3|13966.3|13954.3|9
1642520000000|2022-01-18 15:33:20|||||||||2
1642520010000|2022-01-18 15:33:30|13967.1|13955.1|13968.4|13956.4|13968.4|13956.4|13967.1|13955.1|2
1642520020000|2022-01-18 15:33:40|13969.6|13957.6|13969.6|13957.6|13969.6|13957.6|13968.4|13956.4|3
1642520030000|2022-01-18 15:33:50|13967.6|13955.6|13968.4|13956.4|13968.4|13956.4|13967.6|13955.6|15
1642520040000|2022-01-18 15:34:00|13969.2|13957.2|13968.4|13956.4|13969.2|13957.2|13968.4|13956.4|6
1642520050000|2022-01-18 15:34:10|13967.6|13955.6|13967.1|13955.1|13967.6|13955.6|13966.3|13954.3|4
1642520060000|2022-01-18 15:34:20|13967.6|13955.6|13968.4|13956.4|13968.4|13956.4|13966.3|13954.3|4
1642520070000|2022-01-18 15:34:30|13966.7|13954.7|13963.4|13951.4|13966.7|13954.7|13963.4|13951.4|4
1642520080000|2022-01-18 15:34:40|13963.8|13951.8|13965.9|13953.9|13965.9|13953.9|13963.8|13951.8|7
1642520090000|2022-01-18 15:34:50|13967.1|13955.1|13967.1|13955.1|13967.1|13955.1|13967.1|13955.1|4
1642520100000|2022-01-18 15:35:00|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|1
1642520110000|2022-01-18 15:35:10|13966.3|13954.3|13966.7|13954.7|13966.7|13954.7|13966.3|13954.3|0
1642520130000|2022-01-18 15:35:30|13965.9|13953.9|13965.5|13953.5|13965.9|13953.9|13965.5|13953.5|14
1642520140000|2022-01-18 15:35:40|13965.9|13953.9|13965.9|13953.9|13965.9|13953.9|13965.9|13953.9|2
1642520150000|2022-01-18 15:35:50|13965.5|13953.5|13967.1|13955.1|13967.1|13955.1|13965.5|13953.5|4
1642520160000|2022-01-18 15:36:00|13965.9|13953.9|13965.5|13953.5|13965.9|13953.9|13965.5|13953.5|2
1642520170000|2022-01-18 15:36:10|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|2
1642520180000|2022-01-18 15:36:20|13963.4|13951.4|13964.6|13952.6|13964.6|13952.6|13963.4|13951.4|3
1642520190000|2022-01-18 15:36:30|13963.4|13951.4|13963.4|13951.4|13964.6|13952.6|13963.4|13951.4|0
1642520200000|2022-01-18 15:36:40|13964.6|13952.6|13967.1|13955.1|13967.1|13955.1|13964.2|13952.2|3
1642520210000|2022-01-18 15:36:50|13966.3|13954.3|13963|13951|13966.3|13954.3|13963|13951|8
1642520220000|2022-01-18 15:37:00|||||||||1
1642520230000|2022-01-18 15:37:10|13962.2|13950.2|13962.6|13950.6|13962.6|13950.6|13962.2|13950.2|2
1642520240000|2022-01-18 15:37:20|13963|13951|13962.2|13950.2|13963|13951|13962.2|13950.2|10
1642520250000|2022-01-18 15:37:30|||||||||1
1642520260000|2022-01-18 15:37:40|13963|13951|13963|13951|13963|13951|13963|13951|0
1642520270000|2022-01-18 15:37:50|13962.2|13950.2|13963|13951|13963|13951|13962.2|13950.2|2
1642520280000|2022-01-18 15:38:00|13962.2|13950.2|13962.6|13950.6|13963.4|13951.4|13961.3|13949.3|6
1642520290000|2022-01-18 15:38:10|13961.3|13949.3|13958.8|13946.8|13961.3|13949.3|13958.8|13946.8|2
1642520300000|2022-01-18 15:38:20|13958|13946|13957.2|13945.2|13958|13946|13957.2|13945.2|1
1642520310000|2022-01-18 15:38:30|13955.5|13943.5|13954.7|13942.7|13956.3|13944.3|13953.8|13941.8|32
1642520320000|2022-01-18 15:38:40|13953.8|13941.8|13953.8|13941.8|13954.7|13942.7|13953|13941|10
1642520340000|2022-01-18 15:39:00|13954.7|13942.7|13953.8|13941.8|13955.5|13943.5|13953.8|13941.8|4
1642520350000|2022-01-18 15:39:10|13952.2|13940.2|13952.2|13940.2|13952.2|13940.2|13952.2|13940.2|4
1642520360000|2022-01-18 15:39:20|13951.3|13939.3|13951.3|13939.3|13951.3|13939.3|13951.3|13939.3|1
1642520370000|2022-01-18 15:39:30|||||||||8
1642520380000|2022-01-18 15:39:40|13950.5|13938.5|13949.7|13937.7|13950.5|13938.5|13948.8|13936.8|18
1642520390000|2022-01-18 15:39:50|13948.8|13936.8|13948.8|13936.8|13948.8|13936.8|13948.4|13936.4|2
1642520400000|2022-01-18 15:40:00|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|6
1642520410000|2022-01-18 15:40:10|13950.9|13938.9|13950.1|13938.1|13951.3|13939.3|13950.1|13938.1|2
1642520420000|2022-01-18 15:40:20|13949.7|13937.7|13948.8|13936.8|13949.7|13937.7|13948.8|13936.8|0
1642520430000|2022-01-18 15:40:30|13950.1|13938.1|13948.8|13936.8|13950.1|13938.1|13948.8|13936.8|3
1642520440000|2022-01-18 15:40:40|13949.3|13937.3|13950.1|13938.1|13950.1|13938.1|13949.3|13937.3|1
1642520450000|2022-01-18 15:40:50|13950.9|13938.9|13950.9|13938.9|13950.9|13938.9|13950.9|13938.9|0
1642520460000|2022-01-18 15:41:00|13951.3|13939.3|13949.7|13937.7|13951.3|13939.3|13948.8|13936.8|9
1642520470000|2022-01-18 15:41:10|13948.8|13936.8|13951.3|13939.3|13951.3|13939.3|13948.8|13936.8|2
1642520480000|2022-01-18 15:41:20|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|5
1642520490000|2022-01-18 15:41:30|13951.3|13939.3|13951.3|13939.3|13951.3|13939.3|13950.5|13938.5|0
1642520500000|2022-01-18 15:41:40|13951.8|13939.8|13950.9|13938.9|13951.8|13939.8|13950.9|13938.9|1
1642520510000|2022-01-18 15:41:50|13951.8|13939.8|13951.8|13939.8|13951.8|13939.8|13951.8|13939.8|0
1642520520000|2022-01-18 15:42:00|13952.2|13940.2|13948.8|13936.8|13952.2|13940.2|13948.8|13936.8|2
1642520530000|2022-01-18 15:42:10|13950.5|13938.5|13949.3|13937.3|13950.5|13938.5|13948.8|13936.8|2
1642520540000|2022-01-18 15:42:20|||||||||1
1642520550000|2022-01-18 15:42:30|||||||||2
1642520560000|2022-01-18 15:42:40|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|6
1642520570000|2022-01-18 15:42:50|13948|13936|13948|13936|13949.7|13937.7|13947.2|13935.2|16
1642520590000|2022-01-18 15:43:10|13950.5|13938.5|13951.3|13939.3|13951.3|13939.3|13950.5|13938.5|16
1642520600000|2022-01-18 15:43:20|||||||||1
1642520610000|2022-01-18 15:43:30|13952.6|13940.6|13948|13936|13952.6|13940.6|13947.2|13935.2|14
1642520620000|2022-01-18 15:43:40|||||||||3
1642520630000|2022-01-18 15:43:50|13948.8|13936.8|13948.8|13936.8|13948.8|13936.8|13948.8|13936.8|0
1642520640000|2022-01-18 15:44:00|13948.4|13936.4|13948.8|13936.8|13948.8|13936.8|13948.4|13936.4|0
1642520650000|2022-01-18 15:44:10|13949.3|13937.3|13951.3|13939.3|13951.3|13939.3|13949.3|13937.3|4
1642520660000|2022-01-18 15:44:20|13953.8|13941.8|13953.8|13941.8|13953.8|13941.8|13953.8|13941.8|4
1642520670000|2022-01-18 15:44:30|13954.7|13942.7|13954.7|13942.7|13954.7|13942.7|13954.7|13942.7|28
1642520680000|2022-01-18 15:44:40|||||||||7
1642520690000|2022-01-18 15:44:50|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|19
1642520700000|2022-01-18 15:45:00|13960.5|13948.5|13962.2|13950.2|13962.2|13950.2|13960.5|13948.5|1
1642520710000|2022-01-18 15:45:10|||||||||3
1642520720000|2022-01-18 15:45:20|13960.5|13948.5|13958|13946|13960.5|13948.5|13958|13946|4
1642520730000|2022-01-18 15:45:30|13960.5|13948.5|13958.4|13946.4|13960.5|13948.5|13958|13946|0
1642520740000|2022-01-18 15:45:40|13958|13946|13958.4|13946.4|13960.5|13948.5|13958|13946|2
1642520750000|2022-01-18 15:45:50|13959.7|13947.7|13960.9|13948.9|13963|13951|13959.7|13947.7|6
1642520760000|2022-01-18 15:46:00|13959.7|13947.7|13961.4|13949.4|13961.4|13949.4|13959.7|13947.7|1
1642520780000|2022-01-18 15:46:20|13961.8|13949.8|13961.4|13949.4|13961.8|13949.8|13961.4|13949.4|2
1642520800000|2022-01-18 15:46:40|13958.9|13946.9|13957.2|13945.2|13958.9|13946.9|13957.2|13945.2|6
1642520810000|2022-01-18 15:46:50|13959.3|13947.3|13958.4|13946.4|13959.3|13947.3|13958.4|13946.4|11
1642520820000|2022-01-18 15:47:00|13959.3|13947.3|13962.2|13950.2|13962.2|13950.2|13959.3|13947.3|2
1642520830000|2022-01-18 15:47:10|13961.8|13949.8|13960.9|13948.9|13961.8|13949.8|13960.5|13948.5|0
1642520840000|2022-01-18 15:47:20|13959.7|13947.7|13959.7|13947.7|13960.5|13948.5|13959.3|13947.3|1
1642520850000|2022-01-18 15:47:30|13959.3|13947.3|13958|13946|13959.3|13947.3|13957.2|13945.2|5
1642520860000|2022-01-18 15:47:40|13957.2|13945.2|13953.4|13941.4|13957.2|13945.2|13953.4|13941.4|14
1642520880000|2022-01-18 15:48:00|13955.9|13943.9|13955.9|13943.9|13957.6|13945.6|13955.9|13943.9|1
1642520890000|2022-01-18 15:48:10|13956.4|13944.4|13957.2|13945.2|13957.2|13945.2|13956.4|13944.4|4
1642520900000|2022-01-18 15:48:20|13958|13946|13958|13946|13958|13946|13957.2|13945.2|1
1642520910000|2022-01-18 15:48:30|13957.2|13945.2|13956.4|13944.4|13958|13946|13956.4|13944.4|1
1642520920000|2022-01-18 15:48:40|13954.7|13942.7|13952.2|13940.2|13954.7|13942.7|13952.2|13940.2|2
1642520930000|2022-01-18 15:48:50|13950.5|13938.5|13950.5|13938.5|13952.2|13940.2|13949.7|13937.7|14
1642520940000|2022-01-18 15:49:00|13951.4|13939.4|13949.7|13937.7|13952.2|13940.2|13949.7|13937.7|3
1642520950000|2022-01-18 15:49:10|13950.5|13938.5|13949.7|13937.7|13950.5|13938.5|13949.7|13937.7|0
1642520960000|2022-01-18 15:49:20|13950.5|13938.5|13952.2|13940.2|13952.2|13940.2|13950.5|13938.5|1
1642520970000|2022-01-18 15:49:30|13954.7|13942.7|13954.7|13942.7|13954.7|13942.7|13954.7|13942.7|0
1642520980000|2022-01-18 15:49:40|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|0
1642520990000|2022-01-18 15:49:50|13952.2|13940.2|13953.9|13941.9|13953.9|13941.9|13952.2|13940.2|2
1642521000000|2022-01-18 15:50:00|13953|13941|13950.5|13938.5|13953|13941|13950.5|13938.5|12
1642521010000|2022-01-18 15:50:10|13951.4|13939.4|13950.5|13938.5|13951.4|13939.4|13950.5|13938.5|1
1642521020000|2022-01-18 15:50:20|13951.8|13939.8|13951.8|13939.8|13951.8|13939.8|13951.8|13939.8|0
1642521030000|2022-01-18 15:50:30|13953|13941|13953|13941|13955.5|13943.5|13953|13941|6
1642521040000|2022-01-18 15:50:40|13953.5|13941.5|13953|13941|13953.5|13941.5|13953|13941|1
1642521050000|2022-01-18 15:50:50|13951|13939|13951.4|13939.4|13952.2|13940.2|13951|13939|16
1642521060000|2022-01-18 15:51:00|13951|13939|13955.5|13943.5|13955.5|13943.5|13951|13939|21
1642521070000|2022-01-18 15:51:10|13953.9|13941.9|13960.5|13948.5|13961.4|13949.4|13953.9|13941.9|4
1642521080000|2022-01-18 15:51:20|13958.9|13946.9|13958.9|13946.9|13961.4|13949.4|13958.9|13946.9|1
1642521090000|2022-01-18 15:51:30|13959.3|13947.3|13960.1|13948.1|13961.4|13949.4|13958.9|13946.9|2
1642521100000|2022-01-18 15:51:40|13962.2|13950.2|13965.5|13953.5|13965.5|13953.5|13961.4|13949.4|4
1642521110000|2022-01-18 15:51:50|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|3
1642521120000|2022-01-18 15:52:00|13964.7|13952.7|13963.1|13951.1|13965.1|13953.1|13963.1|13951.1|4
1642521130000|2022-01-18 15:52:10|13963.9|13951.9|13965.1|13953.1|13966.4|13954.4|13963.9|13951.9|0
1642521140000|2022-01-18 15:52:20|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|13965.6|13953.6|1
1642521150000|2022-01-18 15:52:30|13964.3|13952.3|13966.4|13954.4|13966.4|13954.4|13964.3|13952.3|4
1642521170000|2022-01-18 15:52:50|13971.4|13959.4|13971|13959|13971.4|13959.4|13970.1|13958.1|35
1642521180000|2022-01-18 15:53:00|13971.4|13959.4|13971.8|13959.8|13971.8|13959.8|13971.4|13959.4|1
1642521190000|2022-01-18 15:53:10|13973.1|13961.1|13972.6|13960.6|13973.1|13961.1|13972.6|13960.6|0
1642521210000|2022-01-18 15:53:30|13973.9|13961.9|13973.1|13961.1|13973.9|13961.9|13973.1|13961.1|1
1642521220000|2022-01-18 15:53:40|13972.6|13960.6|13970.1|13958.1|13972.6|13960.6|13970.1|13958.1|3
1642521230000|2022-01-18 15:53:50|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|1
1642521240000|2022-01-18 15:54:00|13970.6|13958.6|13971.4|13959.4|13972.6|13960.6|13970.6|13958.6|4
1642521260000|2022-01-18 15:54:20|13968.9|13956.9|13969.3|13957.3|13970.6|13958.6|13968.9|13956.9|0
1642521270000|2022-01-18 15:54:30|||||||||1
1642521280000|2022-01-18 15:54:40|13968.9|13956.9|13969.3|13957.3|13970.6|13958.6|13968.9|13956.9|0
1642521290000|2022-01-18 15:54:50|13968.9|13956.9|13969.3|13957.3|13969.3|13957.3|13968.9|13956.9|1
1642521300000|2022-01-18 15:55:00|13971.4|13959.4|13972.2|13960.2|13972.2|13960.2|13971|13959|4
1642521310000|2022-01-18 15:55:10|13969.7|13957.7|13968.1|13956.1|13969.7|13957.7|13968.1|13956.1|6
1642521320000|2022-01-18 15:55:20|13967.2|13955.2|13963.1|13951.1|13967.2|13955.2|13963.1|13951.1|22
1642521330000|2022-01-18 15:55:30|13963.5|13951.5|13960.2|13948.2|13964.7|13952.7|13960.2|13948.2|8
1642521340000|2022-01-18 15:55:40|13960.6|13948.6|13961.4|13949.4|13963.1|13951.1|13960.6|13948.6|0
1642521350000|2022-01-18 15:55:50|13962.2|13950.2|13960.6|13948.6|13963.1|13951.1|13960.6|13948.6|17
1642521360000|2022-01-18 15:56:00|13961.4|13949.4|13961.4|13949.4|13961.8|13949.8|13961.4|13949.4|2
1642521370000|2022-01-18 15:56:10|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|1
1642521380000|2022-01-18 15:56:20|13959.7|13947.7|13956.8|13944.8|13959.7|13947.7|13956.4|13944.4|3
1642521390000|2022-01-18 15:56:30|13957.7|13945.7|13956.4|13944.4|13957.7|13945.7|13956.4|13944.4|2
1642521400000|2022-01-18 15:56:40|13955.6|13943.6|13955.6|13943.6|13956.4|13944.4|13955.6|13943.6|2
1642521410000|2022-01-18 15:56:50|13956.4|13944.4|13955.6|13943.6|13956.4|13944.4|13955.6|13943.6|3
1642521420000|2022-01-18 15:57:00|||||||||12
1642521430000|2022-01-18 15:57:10|13956.4|13944.4|13956.8|13944.8|13956.8|13944.8|13956.4|13944.4|1
1642521440000|2022-01-18 15:57:20|13952.2|13940.2|13953.5|13941.5|13954.7|13942.7|13951|13939|12
1642521450000|2022-01-18 15:57:30|13953.1|13941.1|13951.4|13939.4|13953.1|13941.1|13951.4|13939.4|17
1642521470000|2022-01-18 15:57:50|13952.2|13940.2|13953.1|13941.1|13953.9|13941.9|13952.2|13940.2|20
1642521480000|2022-01-18 15:58:00|13952.2|13940.2|13953.1|13941.1|13953.9|13941.9|13952.2|13940.2|2
1642521490000|2022-01-18 15:58:10|13953.5|13941.5|13954.7|13942.7|13954.7|13942.7|13953.5|13941.5|8
1642521500000|2022-01-18 15:58:20|13955.6|13943.6|13959.7|13947.7|13959.7|13947.7|13955.6|13943.6|15
1642521510000|2022-01-18 15:58:30|13957.2|13945.2|13957.2|13945.2|13957.2|13945.2|13957.2|13945.2|0
1642521520000|2022-01-18 15:58:40|13959.7|13947.7|13958.1|13946.1|13959.7|13947.7|13958.1|13946.1|4
1642521530000|2022-01-18 15:58:50|13959.7|13947.7|13958.1|13946.1|13959.7|13947.7|13958.1|13946.1|2
1642521540000|2022-01-18 15:59:00|13955.6|13943.6|13956.8|13944.8|13956.8|13944.8|13954.8|13942.8|14
1642521560000|2022-01-18 15:59:20|13956|13944|13957.3|13945.3|13957.3|13945.3|13956|13944|3
1642521570000|2022-01-18 15:59:30|13955.6|13943.6|13956|13944|13956|13944|13954.8|13942.8|2
1642521580000|2022-01-18 15:59:40|13955.2|13943.2|13954.8|13942.8|13955.6|13943.6|13954.8|13942.8|0
1642521590000|2022-01-18 15:59:50|||||||||3
1642521600000|2022-01-18 16:00:00|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|2
1642521610000|2022-01-18 16:00:10|13956|13944|13954.8|13942.8|13956|13944|13954.8|13942.8|12
1642521630000|2022-01-18 16:00:30|13955.2|13943.2|13952.7|13940.7|13955.2|13943.2|13952.7|13940.7|0
1642521640000|2022-01-18 16:00:40|13951.8|13939.8|13951.4|13939.4|13951.8|13939.8|13951.4|13939.4|8
1642521650000|2022-01-18 16:00:50|||||||||2
1642521660000|2022-01-18 16:01:00|13953.1|13941.1|13948.9|13936.9|13953.1|13941.1|13948.9|13936.9|6
1642521670000|2022-01-18 16:01:10|13948.1|13936.1|13949.8|13937.8|13949.8|13937.8|13948.1|13936.1|16
1642521680000|2022-01-18 16:01:20|13950.2|13938.2|13948.1|13936.1|13950.2|13938.2|13948.1|13936.1|1
1642521700000|2022-01-18 16:01:40|||||||||1
1642521710000|2022-01-18 16:01:50|||||||||1
1642521720000|2022-01-18 16:02:00|13949.3|13937.3|13948.5|13936.5|13950.6|13938.6|13948.5|13936.5|5
1642521730000|2022-01-18 16:02:10|13948.1|13936.1|13948.1|13936.1|13948.1|13936.1|13948.1|13936.1|19
1642521740000|2022-01-18 16:02:20|13946.4|13934.4|13945.2|13933.2|13946.4|13934.4|13944.3|13932.3|17
1642521750000|2022-01-18 16:02:30|13942.3|13930.3|13943.1|13931.1|13943.1|13931.1|13942.3|13930.3|4
1642521760000|2022-01-18 16:02:40|||||||||2
1642521770000|2022-01-18 16:02:50|13943.9|13931.9|13943.9|13931.9|13944.4|13932.4|13943.9|13931.9|0
1642521780000|2022-01-18 16:03:00|13944.4|13932.4|13943.9|13931.9|13944.4|13932.4|13943.9|13931.9|0
1642521790000|2022-01-18 16:03:10|13943.1|13931.1|13938.9|13926.9|13943.9|13931.9|13938.9|13926.9|14
1642521800000|2022-01-18 16:03:20|13938.1|13926.1|13938.5|13926.5|13938.9|13926.9|13937.7|13925.7|3
1642521810000|2022-01-18 16:03:30|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|0
1642521820000|2022-01-18 16:03:40|13939.4|13927.4|13938.9|13926.9|13939.4|13927.4|13938.9|13926.9|3
1642521830000|2022-01-18 16:03:50|13938.1|13926.1|13938.9|13926.9|13938.9|13926.9|13938.1|13926.1|3
1642521840000|2022-01-18 16:04:00|13938.1|13926.1|13935.6|13923.6|13938.9|13926.9|13935.6|13923.6|5
1642521850000|2022-01-18 16:04:10|13935.2|13923.2|13935.6|13923.6|13935.6|13923.6|13935.2|13923.2|1
1642521860000|2022-01-18 16:04:20|||||||||1
1642521870000|2022-01-18 16:04:30|13933.9|13921.9|13934.8|13922.8|13934.8|13922.8|13933.9|13921.9|11
1642521880000|2022-01-18 16:04:40|13936|13924|13933.1|13921.1|13936|13924|13933.1|13921.1|11
1642521890000|2022-01-18 16:04:50|||||||||2
1642521900000|2022-01-18 16:05:00|13933.9|13921.9|13937.7|13925.7|13938.9|13926.9|13933.9|13921.9|12
1642521910000|2022-01-18 16:05:10|13938.1|13926.1|13939.4|13927.4|13940.6|13928.6|13938.1|13926.1|4
1642521920000|2022-01-18 16:05:20|13938.5|13926.5|13940.2|13928.2|13940.2|13928.2|13937.7|13925.7|2
1642521930000|2022-01-18 16:05:30|13938.9|13926.9|13938.5|13926.5|13939.8|13927.8|13937.7|13925.7|1
1642521940000|2022-01-18 16:05:40|13939.4|13927.4|13938.9|13926.9|13939.8|13927.8|13938.9|13926.9|2
1642521950000|2022-01-18 16:05:50|13941.4|13929.4|13940.2|13928.2|13941.4|13929.4|13939.8|13927.8|2
1642521960000|2022-01-18 16:06:00|13939.8|13927.8|13944.4|13932.4|13944.8|13932.8|13939.8|13927.8|11
1642521970000|2022-01-18 16:06:10|13944.8|13932.8|13945.6|13933.6|13946.5|13934.5|13943.1|13931.1|2
1642521990000|2022-01-18 16:06:30|13946.5|13934.5|13944.8|13932.8|13946.5|13934.5|13944.8|13932.8|13
1642522000000|2022-01-18 16:06:40|13945.6|13933.6|13944.8|13932.8|13945.6|13933.6|13944.8|13932.8|2
1642522010000|2022-01-18 16:06:50|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|0
1642522020000|2022-01-18 16:07:00|13944.8|13932.8|13950.2|13938.2|13950.2|13938.2|13944.8|13932.8|6
1642522030000|2022-01-18 16:07:10|13951|13939|13951.5|13939.5|13953.5|13941.5|13951|13939|7
1642522040000|2022-01-18 16:07:20|13952.3|13940.3|13952.3|13940.3|13952.3|13940.3|13951.5|13939.5|1
1642522060000|2022-01-18 16:07:40|13952.7|13940.7|13949.8|13937.8|13952.7|13940.7|13949.8|13937.8|1
1642522070000|2022-01-18 16:07:50|13948.1|13936.1|13949.8|13937.8|13949.8|13937.8|13948.1|13936.1|0
1642522080000|2022-01-18 16:08:00|13951.5|13939.5|13952.3|13940.3|13954.4|13942.4|13950.6|13938.6|1
1642522090000|2022-01-18 16:08:10|13953.1|13941.1|13953.5|13941.5|13953.5|13941.5|13953.1|13941.1|1
1642522100000|2022-01-18 16:08:20|13952.7|13940.7|13951.9|13939.9|13954.8|13942.8|13951.9|13939.9|0
1642522110000|2022-01-18 16:08:30|13951.5|13939.5|13951|13939|13951.5|13939.5|13951|13939|19
1642522120000|2022-01-18 16:08:40|13948.5|13936.5|13942.3|13930.3|13948.5|13936.5|13942.3|13930.3|18
1642522130000|2022-01-18 16:08:50|13941.9|13929.9|13940.6|13928.6|13941.9|13929.9|13940.6|13928.6|5
1642522140000|2022-01-18 16:09:00|13939.4|13927.4|13939.4|13927.4|13939.4|13927.4|13939.4|13927.4|5
1642522150000|2022-01-18 16:09:10|13938.5|13926.5|13939.4|13927.4|13939.4|13927.4|13938.5|13926.5|2
1642522160000|2022-01-18 16:09:20|13941.5|13929.5|13941.5|13929.5|13942.7|13930.7|13941.5|13929.5|15
1642522170000|2022-01-18 16:09:30|13941.9|13929.9|13940.6|13928.6|13941.9|13929.9|13940.6|13928.6|0
1642522180000|2022-01-18 16:09:40|13941.5|13929.5|13940.2|13928.2|13941.5|13929.5|13939.4|13927.4|1
1642522190000|2022-01-18 16:09:50|13941.5|13929.5|13941.9|13929.9|13943.1|13931.1|13941.5|13929.5|2
1642522200000|2022-01-18 16:10:00|13942.7|13930.7|13941.9|13929.9|13943.1|13931.1|13941.9|13929.9|0
1642522210000|2022-01-18 16:10:10|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|13939.4|13927.4|0
1642522220000|2022-01-18 16:10:20|13941.9|13929.9|13940.6|13928.6|13943.1|13931.1|13940.6|13928.6|9
1642522230000|2022-01-18 16:10:30|13939.4|13927.4|13940.6|13928.6|13940.6|13928.6|13939|13927|6
1642522240000|2022-01-18 16:10:40|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|13940.6|13928.6|0
1642522250000|2022-01-18 16:10:50|||||||||2
1642522260000|2022-01-18 16:11:00|13941.9|13929.9|13941.5|13929.5|13944.4|13932.4|13941.5|13929.5|4
1642522270000|2022-01-18 16:11:10|13941.9|13929.9|13943.1|13931.1|13943.1|13931.1|13941.9|13929.9|2
1642522280000|2022-01-18 16:11:20|13944.4|13932.4|13945.6|13933.6|13945.6|13933.6|13944|13932|4
1642522290000|2022-01-18 16:11:30|||||||||19
1642522300000|2022-01-18 16:11:40|13948.1|13936.1|13948.1|13936.1|13948.1|13936.1|13948.1|13936.1|2
1642522310000|2022-01-18 16:11:50|||||||||12
1642522320000|2022-01-18 16:12:00|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|1
1642522330000|2022-01-18 16:12:10|||||||||1
1642522340000|2022-01-18 16:12:20|13942.7|13930.7|13943.1|13931.1|13943.1|13931.1|13940.6|13928.6|5
1642522350000|2022-01-18 16:12:30|||||||||3
1642522360000|2022-01-18 16:12:40|||||||||1
1642522370000|2022-01-18 16:12:50|13940.6|13928.6|13941.5|13929.5|13943.1|13931.1|13940.6|13928.6|19
1642522380000|2022-01-18 16:13:00|13942.3|13930.3|13941.5|13929.5|13943.1|13931.1|13940.6|13928.6|14
1642522390000|2022-01-18 16:13:10|13940.7|13928.7|13939|13927|13940.7|13928.7|13939|13927|20
1642522400000|2022-01-18 16:13:20|13939.8|13927.8|13939.8|13927.8|13939.8|13927.8|13939|13927|0
1642522410000|2022-01-18 16:13:30|13937.3|13925.3|13937.7|13925.7|13937.7|13925.7|13937.3|13925.3|1
1642522420000|2022-01-18 16:13:40|13937.3|13925.3|13937.3|13925.3|13937.3|13925.3|13937.3|13925.3|0
1642522430000|2022-01-18 16:13:50|13936.9|13924.9|13937.3|13925.3|13937.3|13925.3|13936.1|13924.1|3
1642522440000|2022-01-18 16:14:00|13937.7|13925.7|13935.7|13923.7|13937.7|13925.7|13934.8|13922.8|9
1642522450000|2022-01-18 16:14:10|13936.1|13924.1|13934.8|13922.8|13936.5|13924.5|13933.6|13921.6|29
1642522460000|2022-01-18 16:14:20|13936.9|13924.9|13937.3|13925.3|13938.2|13926.2|13936.9|13924.9|15
1642522470000|2022-01-18 16:14:30|13938.2|13926.2|13939.4|13927.4|13939.4|13927.4|13938.2|13926.2|11
1642522490000|2022-01-18 16:14:50|13939|13927|13939.4|13927.4|13940.7|13928.7|13939|13927|1
1642522500000|2022-01-18 16:15:00|13940.2|13928.2|13939.8|13927.8|13940.7|13928.7|13939.4|13927.4|21
1642522510000|2022-01-18 16:15:10|||||||||3
1642522520000|2022-01-18 16:15:20|13940.2|13928.2|13942.7|13930.7|13942.7|13930.7|13940.2|13928.2|5
1642522530000|2022-01-18 16:15:30|13943.6|13931.6|13946.1|13934.1|13949|13937|13943.6|13931.6|18
1642522540000|2022-01-18 16:15:40|13945.7|13933.7|13945.7|13933.7|13946.1|13934.1|13944.8|13932.8|13
1642522550000|2022-01-18 16:15:50|13944.8|13932.8|13944.8|13932.8|13944.8|13932.8|13944.8|13932.8|5
1642522560000|2022-01-18 16:16:00|13945.7|13933.7|13946.1|13934.1|13946.5|13934.5|13944.8|13932.8|1
1642522570000|2022-01-18 16:16:10|13945.7|13933.7|13944.8|13932.8|13947.3|13935.3|13944.8|13932.8|6
1642522580000|2022-01-18 16:16:20|||||||||1
1642522590000|2022-01-18 16:16:30|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|2
1642522600000|2022-01-18 16:16:40|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|4
1642522610000|2022-01-18 16:16:50|13948.2|13936.2|13948.6|13936.6|13948.6|13936.6|13948.2|13936.2|19
1642522620000|2022-01-18 16:17:00|13948.2|13936.2|13948.6|13936.6|13948.6|13936.6|13948.2|13936.2|1
1642522630000|2022-01-18 16:17:10|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|0
1642522640000|2022-01-18 16:17:20|13945.3|13933.3|13946.1|13934.1|13946.1|13934.1|13945.3|13933.3|7
1642522650000|2022-01-18 16:17:30|13947.3|13935.3|13944.8|13932.8|13947.3|13935.3|13944.8|13932.8|9
1642522660000|2022-01-18 16:17:40|||||||||6
1642522670000|2022-01-18 16:17:50|13946.1|13934.1|13947.3|13935.3|13947.3|13935.3|13946.1|13934.1|4
1642522680000|2022-01-18 16:18:00|13948.2|13936.2|13947.3|13935.3|13948.2|13936.2|13947.3|13935.3|5
1642522690000|2022-01-18 16:18:10|13948.2|13936.2|13947.3|13935.3|13948.2|13936.2|13947.3|13935.3|1
1642522700000|2022-01-18 16:18:20|13946.9|13934.9|13946.9|13934.9|13947.3|13935.3|13946.9|13934.9|1
1642522710000|2022-01-18 16:18:30|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|1
1642522720000|2022-01-18 16:18:40|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|0
1642522730000|2022-01-18 16:18:50|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|1
1642522740000|2022-01-18 16:19:00|13948.2|13936.2|13949.8|13937.8|13949.8|13937.8|13948.2|13936.2|3
1642522750000|2022-01-18 16:19:10|||||||||2
1642522760000|2022-01-18 16:19:20|13949|13937|13949.4|13937.4|13950.7|13938.7|13949|13937|8
1642522780000|2022-01-18 16:19:40|13950.3|13938.3|13950.7|13938.7|13950.7|13938.7|13949.4|13937.4|1
1642522790000|2022-01-18 16:19:50|13953.2|13941.2|13953.2|13941.2|13953.2|13941.2|13953.2|13941.2|4
1642522800000|2022-01-18 16:20:00|13952.4|13940.4|13950.7|13938.7|13952.4|13940.4|13950.7|13938.7|32
1642522810000|2022-01-18 16:20:10|13950.3|13938.3|13952.4|13940.4|13952.4|13940.4|13949.4|13937.4|38
1642522820000|2022-01-18 16:20:20|||||||||7
1642522830000|2022-01-18 16:20:30|||||||||4
1642522840000|2022-01-18 16:20:40|||||||||2
1642522850000|2022-01-18 16:20:50|||||||||2
1642522860000|2022-01-18 16:21:00|||||||||4
1642522870000|2022-01-18 16:21:10|13952.8|13940.8|13953.2|13941.2|13953.2|13941.2|13951.9|13939.9|10
1642522880000|2022-01-18 16:21:20|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13951.5|13939.5|6
1642522900000|2022-01-18 16:21:40|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|7
1642522910000|2022-01-18 16:21:50|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|0
1642522920000|2022-01-18 16:22:00|13950.7|13938.7|13951.5|13939.5|13951.5|13939.5|13950.7|13938.7|0
1642522930000|2022-01-18 16:22:10|||||||||1
1642522940000|2022-01-18 16:22:20|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|17
1642522950000|2022-01-18 16:22:30|13951.5|13939.5|13950.7|13938.7|13951.5|13939.5|13950.7|13938.7|2
1642522960000|2022-01-18 16:22:40|||||||||7
1642522970000|2022-01-18 16:22:50|13949|13937|13949.9|13937.9|13949.9|13937.9|13949|13937|26
1642522980000|2022-01-18 16:23:00|13950.3|13938.3|13949.9|13937.9|13950.3|13938.3|13949.9|13937.9|0
1642522990000|2022-01-18 16:23:10|13949|13937|13949|13937|13949.9|13937.9|13949|13937|2
1642523000000|2022-01-18 16:23:20|13949.9|13937.9|13950.7|13938.7|13950.7|13938.7|13949.9|13937.9|9
1642523010000|2022-01-18 16:23:30|13949.9|13937.9|13951.5|13939.5|13951.5|13939.5|13949.9|13937.9|18
1642523020000|2022-01-18 16:23:40|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|2
1642523030000|2022-01-18 16:23:50|13951.5|13939.5|13951.5|13939.5|13952.4|13940.4|13951.5|13939.5|1
1642523040000|2022-01-18 16:24:00|13949|13937|13951.5|13939.5|13951.5|13939.5|13949|13937|9
1642523050000|2022-01-18 16:24:10|13949.9|13937.9|13949.9|13937.9|13949.9|13937.9|13949.9|13937.9|1
1642523060000|2022-01-18 16:24:20|13949|13937|13949|13937|13949|13937|13947.4|13935.4|11
1642523070000|2022-01-18 16:24:30|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|13948.2|13936.2|6
1642523080000|2022-01-18 16:24:40|13952.4|13940.4|13952|13940|13952.4|13940.4|13952|13940|2
1642523090000|2022-01-18 16:24:50|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|2
1642523100000|2022-01-18 16:25:00|13954|13942|13954|13942|13954|13942|13954|13942|7
1642523110000|2022-01-18 16:25:10|||||||||2
1642523120000|2022-01-18 16:25:20|||||||||6
1642523130000|2022-01-18 16:25:30|13951.5|13939.5|13949.9|13937.9|13952.4|13940.4|13949.9|13937.9|7
1642523140000|2022-01-18 16:25:40|13950.7|13938.7|13949.9|13937.9|13950.7|13938.7|13949.9|13937.9|2
1642523160000|2022-01-18 16:26:00|13950.3|13938.3|13950.3|13938.3|13950.3|13938.3|13950.3|13938.3|0
1642523170000|2022-01-18 16:26:10|13949.1|13937.1|13950.3|13938.3|13950.3|13938.3|13949.1|13937.1|1
1642523180000|2022-01-18 16:26:20|13949.5|13937.5|13949.1|13937.1|13950.3|13938.3|13949.1|13937.1|0
1642523190000|2022-01-18 16:26:30|13950.3|13938.3|13951.6|13939.6|13951.6|13939.6|13950.3|13938.3|2
1642523200000|2022-01-18 16:26:40|13952.4|13940.4|13950.3|13938.3|13952.4|13940.4|13950.3|13938.3|1
1642523210000|2022-01-18 16:26:50|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|2
1642523220000|2022-01-18 16:27:00|13943.2|13931.2|13942.4|13930.4|13943.2|13931.2|13942.4|13930.4|5
1642523230000|2022-01-18 16:27:10|13941.6|13929.6|13939.9|13927.9|13941.6|13929.6|13939.5|13927.5|2
1642523240000|2022-01-18 16:27:20|13937.4|13925.4|13937|13925|13938.2|13926.2|13937|13925|1
1642523250000|2022-01-18 16:27:30|13937.4|13925.4|13937.4|13925.4|13937.4|13925.4|13937.4|13925.4|5
1642523260000|2022-01-18 16:27:40|13935.7|13923.7|13937|13925|13937|13925|13935.7|13923.7|0
1642523270000|2022-01-18 16:27:50|13937.4|13925.4|13937.4|13925.4|13937.4|13925.4|13937.4|13925.4|2
1642523280000|2022-01-18 16:28:00|13938.2|13926.2|13938.6|13926.6|13939.5|13927.5|13937.8|13925.8|11
1642523290000|2022-01-18 16:28:10|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|13937.4|13925.4|2
1642523300000|2022-01-18 16:28:20|13937.4|13925.4|13937|13925|13937.8|13925.8|13937|13925|2
1642523310000|2022-01-18 16:28:30|13936.1|13924.1|13936.6|13924.6|13937.8|13925.8|13936.1|13924.1|0
1642523320000|2022-01-18 16:28:40|||||||||1
1642523330000|2022-01-18 16:28:50|13934.9|13922.9|13933.6|13921.6|13934.9|13922.9|13933.6|13921.6|2
1642523340000|2022-01-18 16:29:00|13934.5|13922.5|13936.6|13924.6|13936.6|13924.6|13934.5|13922.5|2
1642523350000|2022-01-18 16:29:10|13937.4|13925.4|13936.6|13924.6|13937.4|13925.4|13936.6|13924.6|0
1642523360000|2022-01-18 16:29:20|13935.7|13923.7|13933.7|13921.7|13936.6|13924.6|13933.7|13921.7|5
1642523370000|2022-01-18 16:29:30|13934.5|13922.5|13933.7|13921.7|13934.5|13922.5|13933.7|13921.7|0
1642523380000|2022-01-18 16:29:40|13934.5|13922.5|13936.6|13924.6|13938.2|13926.2|13934.5|13922.5|26
1642523390000|2022-01-18 16:29:50|13939.1|13927.1|13937.4|13925.4|13939.1|13927.1|13936.6|13924.6|3
1642523400000|2022-01-18 16:30:00|13937.8|13925.8|13937.4|13925.4|13937.8|13925.8|13937.4|13925.4|2
1642523410000|2022-01-18 16:30:10|13936.6|13924.6|13934.9|13922.9|13936.6|13924.6|13934.1|13922.1|3
1642523420000|2022-01-18 16:30:20|13933.2|13921.2|13927.4|13915.4|13933.2|13921.2|13927.4|13915.4|8
1642523440000|2022-01-18 16:30:40|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|2
1642523450000|2022-01-18 16:30:50|13926.2|13914.2|13924.9|13912.9|13926.2|13914.2|13924.1|13912.1|7
1642523460000|2022-01-18 16:31:00|13924.5|13912.5|13927.4|13915.4|13929.9|13917.9|13924.5|13912.5|1
1642523470000|2022-01-18 16:31:10|13929.1|13917.1|13934.5|13922.5|13935.3|13923.3|13928.7|13916.7|65
1642523480000|2022-01-18 16:31:20|13933.7|13921.7|13933.2|13921.2|13933.7|13921.7|13933.2|13921.2|1
1642523490000|2022-01-18 16:31:30|13934.1|13922.1|13934.5|13922.5|13934.9|13922.9|13933.2|13921.2|3
1642523500000|2022-01-18 16:31:40|13934.9|13922.9|13934.5|13922.5|13934.9|13922.9|13934.5|13922.5|0
1642523510000|2022-01-18 16:31:50|13936.6|13924.6|13934.5|13922.5|13937|13925|13933.2|13921.2|10
1642523520000|2022-01-18 16:32:00|13934.9|13922.9|13935.7|13923.7|13935.7|13923.7|13933.2|13921.2|16
1642523530000|2022-01-18 16:32:10|13933.2|13921.2|13932.8|13920.8|13934.5|13922.5|13932.4|13920.4|14
1642523540000|2022-01-18 16:32:20|13933.2|13921.2|13935.7|13923.7|13935.7|13923.7|13932.8|13920.8|10
1642523550000|2022-01-18 16:32:30|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|13932.4|13920.4|36
1642523560000|2022-01-18 16:32:40|13930.7|13918.7|13930.7|13918.7|13932.4|13920.4|13929.9|13917.9|22
1642523570000|2022-01-18 16:32:50|13930.8|13918.8|13930.8|13918.8|13930.8|13918.8|13930.8|13918.8|1
1642523580000|2022-01-18 16:33:00|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13931.6|13919.6|14
1642523590000|2022-01-18 16:33:10|13931.6|13919.6|13929.9|13917.9|13932.4|13920.4|13929.9|13917.9|5
1642523600000|2022-01-18 16:33:20|13929.1|13917.1|13927|13915|13929.1|13917.1|13927|13915|1
1642523610000|2022-01-18 16:33:30|13925.8|13913.8|13927|13915|13927|13915|13925.8|13913.8|1
1642523620000|2022-01-18 16:33:40|13927.4|13915.4|13927|13915|13927.4|13915.4|13927|13915|2
1642523630000|2022-01-18 16:33:50|13927.4|13915.4|13927|13915|13927.4|13915.4|13927|13915|1
1642523640000|2022-01-18 16:34:00|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|0
1642523650000|2022-01-18 16:34:10|13928.3|13916.3|13929.5|13917.5|13929.9|13917.9|13928.3|13916.3|2
1642523660000|2022-01-18 16:34:20|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|0
1642523670000|2022-01-18 16:34:30|13929.5|13917.5|13928.7|13916.7|13929.5|13917.5|13928.7|13916.7|3
1642523680000|2022-01-18 16:34:40|13929.9|13917.9|13928.3|13916.3|13929.9|13917.9|13928.3|13916.3|0
1642523690000|2022-01-18 16:34:50|13928.7|13916.7|13929.5|13917.5|13929.5|13917.5|13928.7|13916.7|1
1642523700000|2022-01-18 16:35:00|13929.9|13917.9|13930.8|13918.8|13930.8|13918.8|13929.9|13917.9|0
1642523710000|2022-01-18 16:35:10|13931.6|13919.6|13932.4|13920.4|13932.4|13920.4|13931.6|13919.6|2
1642523750000|2022-01-18 16:35:50|||||||||1
1642523760000|2022-01-18 16:36:00|||||||||1
1642523770000|2022-01-18 16:36:10|13930.8|13918.8|13928.7|13916.7|13930.8|13918.8|13927.8|13915.8|15
1642523780000|2022-01-18 16:36:20|13929.5|13917.5|13931.2|13919.2|13931.2|13919.2|13928.7|13916.7|9
1642523790000|2022-01-18 16:36:30|13934.9|13922.9|13932.4|13920.4|13934.9|13922.9|13931.2|13919.2|4
1642523800000|2022-01-18 16:36:40|||||||||1
1642523810000|2022-01-18 16:36:50|13932|13920|13930.8|13918.8|13932|13920|13929.9|13917.9|0
1642523820000|2022-01-18 16:37:00|13931.2|13919.2|13929.9|13917.9|13932.4|13920.4|13929.9|13917.9|1
1642523840000|2022-01-18 16:37:20|13930.4|13918.4|13931.2|13919.2|13931.2|13919.2|13930.4|13918.4|3
1642523850000|2022-01-18 16:37:30|13930.4|13918.4|13931.6|13919.6|13932.4|13920.4|13930.4|13918.4|1
1642523880000|2022-01-18 16:38:00|13932.9|13920.9|13932.4|13920.4|13932.9|13920.9|13932.4|13920.4|5
1642523890000|2022-01-18 16:38:10|||||||||1
1642523900000|2022-01-18 16:38:20|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1642523910000|2022-01-18 16:38:30|||||||||1
1642523920000|2022-01-18 16:38:40|||||||||1
1642523930000|2022-01-18 16:38:50|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|3
1642523940000|2022-01-18 16:39:00|||||||||1
1642523950000|2022-01-18 16:39:10|13934.1|13922.1|13934.9|13922.9|13934.9|13922.9|13934.1|13922.1|2
1642523960000|2022-01-18 16:39:20|||||||||1
1642523970000|2022-01-18 16:39:30|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|12
1642523980000|2022-01-18 16:39:40|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|1
1642523990000|2022-01-18 16:39:50|13935|13923|13935|13923|13935|13923|13935|13923|1
1642524000000|2022-01-18 16:40:00|13938.3|13926.3|13937.5|13925.5|13938.3|13926.3|13936.6|13924.6|2
1642524010000|2022-01-18 16:40:10|13936.6|13924.6|13936.2|13924.2|13937.5|13925.5|13936.2|13924.2|2
1642524020000|2022-01-18 16:40:20|13935.4|13923.4|13935|13923|13935.4|13923.4|13935|13923|0
1642524030000|2022-01-18 16:40:30|13935.4|13923.4|13936.6|13924.6|13936.6|13924.6|13935.4|13923.4|0
1642524040000|2022-01-18 16:40:40|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|1
1642524050000|2022-01-18 16:40:50|||||||||2
1642524060000|2022-01-18 16:41:00|13938.3|13926.3|13937.5|13925.5|13938.3|13926.3|13937.5|13925.5|75
1642524080000|2022-01-18 16:41:20|13938.3|13926.3|13938.3|13926.3|13938.3|13926.3|13937.5|13925.5|5
1642524090000|2022-01-18 16:41:30|13937.5|13925.5|13937.5|13925.5|13938.3|13926.3|13937.5|13925.5|4
1642524100000|2022-01-18 16:41:40|13938.3|13926.3|13938.3|13926.3|13938.3|13926.3|13937.5|13925.5|1
1642524110000|2022-01-18 16:41:50|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|0
1642524130000|2022-01-18 16:42:10|||||||||2
1642524140000|2022-01-18 16:42:20|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|0
1642524170000|2022-01-18 16:42:50|||||||||1
1642524180000|2022-01-18 16:43:00|||||||||1
1642524190000|2022-01-18 16:43:10|||||||||1
1642524200000|2022-01-18 16:43:20|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|4
1642524210000|2022-01-18 16:43:30|13931.6|13919.6|13930.8|13918.8|13931.6|13919.6|13930.8|13918.8|1
1642524220000|2022-01-18 16:43:40|13927.9|13915.9|13927.5|13915.5|13927.9|13915.9|13927.5|13915.5|5
1642524230000|2022-01-18 16:43:50|13928.3|13916.3|13930|13918|13931.6|13919.6|13928.3|13916.3|25
1642524240000|2022-01-18 16:44:00|13930.8|13918.8|13930.8|13918.8|13930.8|13918.8|13930.8|13918.8|1
1642524250000|2022-01-18 16:44:10|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|13930.8|13918.8|2
1642524260000|2022-01-18 16:44:20|13931.2|13919.2|13932.5|13920.5|13932.5|13920.5|13930.8|13918.8|0
1642524270000|2022-01-18 16:44:30|||||||||1
1642524300000|2022-01-18 16:45:00|||||||||1
1642524310000|2022-01-18 16:45:10|||||||||5
1642524320000|2022-01-18 16:45:20|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|6
1642524340000|2022-01-18 16:45:40|||||||||1
1642524360000|2022-01-18 16:46:00|13926.2|13914.2|13925|13913|13926.2|13914.2|13925|13913|34
1642524370000|2022-01-18 16:46:10|13925.8|13913.8|13927.5|13915.5|13928.3|13916.3|13925|13913|40
1642524380000|2022-01-18 16:46:20|13930.4|13918.4|13930|13918|13930.4|13918.4|13930|13918|5
1642524390000|2022-01-18 16:46:30|13927.5|13915.5|13925|13913|13927.5|13915.5|13925|13913|1
1642524400000|2022-01-18 16:46:40|13925.4|13913.4|13925.4|13913.4|13925.4|13913.4|13925.4|13913.4|1
1642524410000|2022-01-18 16:46:50|13926.2|13914.2|13930|13918|13930|13918|13926.2|13914.2|9
1642524420000|2022-01-18 16:47:00|13931.2|13919.2|13930|13918|13931.2|13919.2|13930|13918|0
1642524430000|2022-01-18 16:47:10|13931.2|13919.2|13930|13918|13931.2|13919.2|13930|13918|0
1642524440000|2022-01-18 16:47:20|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13927.9|13915.9|1
1642524450000|2022-01-18 16:47:30|13930|13918|13927.9|13915.9|13930|13918|13927.9|13915.9|1
1642524460000|2022-01-18 16:47:40|13927.5|13915.5|13927.9|13915.9|13928.7|13916.7|13927.5|13915.5|0
1642524470000|2022-01-18 16:47:50|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|2
1642524480000|2022-01-18 16:48:00|13927.9|13915.9|13930|13918|13930|13918|13927.5|13915.5|0
1642524490000|2022-01-18 16:48:10|13931.7|13919.7|13930.4|13918.4|13931.7|13919.7|13930.4|13918.4|0
1642524500000|2022-01-18 16:48:20|13931.2|13919.2|13932.5|13920.5|13932.5|13920.5|13931.2|13919.2|4
1642524510000|2022-01-18 16:48:30|||||||||1
1642524540000|2022-01-18 16:49:00|||||||||2
1642524560000|2022-01-18 16:49:20|||||||||2
1642524570000|2022-01-18 16:49:30|13933.3|13921.3|13933.3|13921.3|13934.2|13922.2|13930.4|13918.4|1
1642524580000|2022-01-18 16:49:40|13932.5|13920.5|13932.1|13920.1|13932.5|13920.5|13932.1|13920.1|4
1642524590000|2022-01-18 16:49:50|13931.2|13919.2|13931.2|13919.2|13931.2|13919.2|13931.2|13919.2|0
1642524600000|2022-01-18 16:50:00|13931.3|13919.3|13930.4|13918.4|13931.3|13919.3|13930.4|13918.4|1
1642524610000|2022-01-18 16:50:10|13932.1|13920.1|13932.5|13920.5|13932.5|13920.5|13932.1|13920.1|1
1642524630000|2022-01-18 16:50:30|13934.2|13922.2|13935|13923|13935.8|13923.8|13932.9|13920.9|5
1642524640000|2022-01-18 16:50:40|||||||||1
1642524650000|2022-01-18 16:50:50|13935.8|13923.8|13935.8|13923.8|13935.8|13923.8|13935.8|13923.8|1
1642524670000|2022-01-18 16:51:10|||||||||2
1642524680000|2022-01-18 16:51:20|||||||||1
1642524690000|2022-01-18 16:51:30|13935|13923|13935|13923|13935|13923|13935|13923|8
1642524700000|2022-01-18 16:51:40|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|0
1642524730000|2022-01-18 16:52:10|||||||||2
1642524750000|2022-01-18 16:52:30|||||||||1
1642524770000|2022-01-18 16:52:50|||||||||6
1642524780000|2022-01-18 16:53:00|||||||||2
1642524790000|2022-01-18 16:53:10|||||||||1
1642524800000|2022-01-18 16:53:20|||||||||2
1642524820000|2022-01-18 16:53:40|13932.9|13920.9|13932.5|13920.5|13932.9|13920.9|13932.5|13920.5|1
1642524860000|2022-01-18 16:54:20|13933.4|13921.4|13934.2|13922.2|13934.2|13922.2|13933.4|13921.4|1
1642524870000|2022-01-18 16:54:30|13932.9|13920.9|13934.2|13922.2|13934.2|13922.2|13932.9|13920.9|12
1642524880000|2022-01-18 16:54:40|13933.8|13921.8|13932.9|13920.9|13933.8|13921.8|13932.9|13920.9|0
1642524890000|2022-01-18 16:54:50|13933.8|13921.8|13932.9|13920.9|13934.2|13922.2|13932.5|13920.5|5
1642524900000|2022-01-18 16:55:00|13933.4|13921.4|13932.9|13920.9|13933.4|13921.4|13932.9|13920.9|2
1642524910000|2022-01-18 16:55:10|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13932.9|13920.9|9
1642524920000|2022-01-18 16:55:20|13933.4|13921.4|13931.7|13919.7|13934.2|13922.2|13931.7|13919.7|4
1642524930000|2022-01-18 16:55:30|||||||||1
1642524950000|2022-01-18 16:55:50|||||||||3
1642524960000|2022-01-18 16:56:00|||||||||1
1642524970000|2022-01-18 16:56:10|||||||||3
1642524990000|2022-01-18 16:56:30|||||||||3
1642525000000|2022-01-18 16:56:40|13930.5|13918.5|13929.2|13917.2|13930.5|13918.5|13929.2|13917.2|6
1642525010000|2022-01-18 16:56:50|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|1
1642525020000|2022-01-18 16:57:00|||||||||6
1642525030000|2022-01-18 16:57:10|||||||||1
1642525040000|2022-01-18 16:57:20|13924.2|13912.2|13923.4|13911.4|13924.2|13912.2|13923.4|13911.4|4
1642525050000|2022-01-18 16:57:30|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|1
1642525070000|2022-01-18 16:57:50|13923.4|13911.4|13923.8|13911.8|13924.2|13912.2|13923|13911|2
1642525080000|2022-01-18 16:58:00|13924.2|13912.2|13924.2|13912.2|13924.6|13912.6|13924.2|13912.2|10
1642525090000|2022-01-18 16:58:10|13924.6|13912.6|13924.2|13912.2|13925.5|13913.5|13924.2|13912.2|2
1642525120000|2022-01-18 16:58:40|||||||||4
1642525140000|2022-01-18 16:59:00|13923|13911|13923|13911|13923|13911|13923|13911|1
1642525150000|2022-01-18 16:59:10|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|0
1642525160000|2022-01-18 16:59:20|||||||||1
1642525170000|2022-01-18 16:59:30|13926.7|13914.7|13931.7|13919.7|13931.7|13919.7|13926.7|13914.7|20
1642525180000|2022-01-18 16:59:40|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|1
1642525190000|2022-01-18 16:59:50|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13
1642525200000|2022-01-18 17:00:00|13931.7|13919.7|13930.9|13918.9|13931.7|13919.7|13930.9|13918.9|4
1642525210000|2022-01-18 17:00:10|13928.4|13916.4|13929.6|13917.6|13929.6|13917.6|13928.4|13916.4|0
1642525220000|2022-01-18 17:00:20|13930.1|13918.1|13929.2|13917.2|13930.1|13918.1|13928.4|13916.4|2
1642525230000|2022-01-18 17:00:30|13928.4|13916.4|13928.4|13916.4|13929.6|13917.6|13928.4|13916.4|2
1642525240000|2022-01-18 17:00:40|13927.6|13915.6|13927.6|13915.6|13927.6|13915.6|13927.6|13915.6|0
1642525250000|2022-01-18 17:00:50|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|12
1642525260000|2022-01-18 17:01:00|13927.6|13915.6|13927.6|13915.6|13927.6|13915.6|13927.6|13915.6|1
1642525270000|2022-01-18 17:01:10|||||||||1
1642525280000|2022-01-18 17:01:20|13928.4|13916.4|13929.2|13917.2|13929.2|13917.2|13928.4|13916.4|0
1642525290000|2022-01-18 17:01:30|13927.6|13915.6|13927.6|13915.6|13928|13916|13927.6|13915.6|10
1642525320000|2022-01-18 17:02:00|13930.1|13918.1|13929.2|13917.2|13930.1|13918.1|13929.2|13917.2|2
1642525330000|2022-01-18 17:02:10|13930.1|13918.1|13929.6|13917.6|13930.1|13918.1|13929.2|13917.2|2
1642525340000|2022-01-18 17:02:20|13930.1|13918.1|13929.2|13917.2|13930.1|13918.1|13929.2|13917.2|0
1642525350000|2022-01-18 17:02:30|||||||||4
1642525370000|2022-01-18 17:02:50|13928|13916|13930.1|13918.1|13930.1|13918.1|13928|13916|1
1642525380000|2022-01-18 17:03:00|13929.2|13917.2|13930.1|13918.1|13930.1|13918.1|13929.2|13917.2|1
1642525390000|2022-01-18 17:03:10|13927.6|13915.6|13928.8|13916.8|13929.6|13917.6|13927.6|13915.6|4
1642525400000|2022-01-18 17:03:20|13929.6|13917.6|13927.6|13915.6|13929.6|13917.6|13927.6|13915.6|1
1642525410000|2022-01-18 17:03:30|13929.6|13917.6|13927.6|13915.6|13929.6|13917.6|13927.6|13915.6|0
1642525420000|2022-01-18 17:03:40|13928.4|13916.4|13927.6|13915.6|13929.6|13917.6|13927.6|13915.6|5
1642525440000|2022-01-18 17:04:00|||||||||2
1642525450000|2022-01-18 17:04:10|||||||||1
1642525460000|2022-01-18 17:04:20|||||||||1
1642525470000|2022-01-18 17:04:30|13925.9|13913.9|13925.9|13913.9|13925.9|13913.9|13925.9|13913.9|1
1642525480000|2022-01-18 17:04:40|13923.4|13911.4|13923.4|13911.4|13923.4|13911.4|13923.4|13911.4|11
1642525490000|2022-01-18 17:04:50|13924.2|13912.2|13925.1|13913.1|13925.1|13913.1|13924.2|13912.2|1
1642525500000|2022-01-18 17:05:00|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|4
1642525510000|2022-01-18 17:05:10|13921.7|13909.7|13921.7|13909.7|13922.6|13910.6|13921.7|13909.7|2
1642525520000|2022-01-18 17:05:20|13922.6|13910.6|13925.1|13913.1|13925.1|13913.1|13921.3|13909.3|5
1642525530000|2022-01-18 17:05:30|13924.2|13912.2|13923|13911|13924.2|13912.2|13923|13911|1
1642525540000|2022-01-18 17:05:40|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|0
1642525550000|2022-01-18 17:05:50|13923|13911|13923|13911|13923|13911|13923|13911|2
1642525560000|2022-01-18 17:06:00|13921.7|13909.7|13922.6|13910.6|13922.6|13910.6|13921.7|13909.7|1
1642525570000|2022-01-18 17:06:10|13921.7|13909.7|13918|13906|13921.7|13909.7|13917.6|13905.6|9
1642525580000|2022-01-18 17:06:20|13918.8|13906.8|13919.2|13907.2|13919.2|13907.2|13918|13906|3
1642525590000|2022-01-18 17:06:30|13920.5|13908.5|13919.2|13907.2|13921.3|13909.3|13918.4|13906.4|59
1642525600000|2022-01-18 17:06:40|13918.4|13906.4|13915.9|13903.9|13919.2|13907.2|13915.9|13903.9|13
1642525610000|2022-01-18 17:06:50|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|0
1642525620000|2022-01-18 17:07:00|13915.9|13903.9|13916.7|13904.7|13916.7|13904.7|13915.9|13903.9|8
1642525630000|2022-01-18 17:07:10|13915.9|13903.9|13916.3|13904.3|13916.3|13904.3|13914.2|13902.2|6
1642525640000|2022-01-18 17:07:20|||||||||1
1642525650000|2022-01-18 17:07:30|13917.6|13905.6|13915.9|13903.9|13918.4|13906.4|13915.9|13903.9|20
1642525660000|2022-01-18 17:07:40|||||||||1
1642525670000|2022-01-18 17:07:50|13916.8|13904.8|13915.9|13903.9|13917.2|13905.2|13915.9|13903.9|1
1642525680000|2022-01-18 17:08:00|13916.8|13904.8|13915.9|13903.9|13916.8|13904.8|13915.9|13903.9|5
1642525690000|2022-01-18 17:08:10|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|0
1642525710000|2022-01-18 17:08:30|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|0
1642525720000|2022-01-18 17:08:40|13918|13906|13918.4|13906.4|13918.4|13906.4|13918|13906|0
1642525730000|2022-01-18 17:08:50|||||||||1
1642525740000|2022-01-18 17:09:00|13917.2|13905.2|13920.1|13908.1|13920.1|13908.1|13917.2|13905.2|11
1642525750000|2022-01-18 17:09:10|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|1
1642525760000|2022-01-18 17:09:20|13920.1|13908.1|13919.3|13907.3|13920.1|13908.1|13919.3|13907.3|22
1642525770000|2022-01-18 17:09:30|13917.6|13905.6|13918|13906|13918|13906|13917.6|13905.6|7
1642525790000|2022-01-18 17:09:50|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|2
1642525800000|2022-01-18 17:10:00|13917.6|13905.6|13918|13906|13919.3|13907.3|13917.6|13905.6|1
1642525810000|2022-01-18 17:10:10|13916.3|13904.3|13915.9|13903.9|13916.3|13904.3|13915.9|13903.9|1
1642525820000|2022-01-18 17:10:20|||||||||3
1642525830000|2022-01-18 17:10:30|13916.4|13904.4|13915.9|13903.9|13916.4|13904.4|13915.9|13903.9|9
1642525840000|2022-01-18 17:10:40|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|4
1642525850000|2022-01-18 17:10:50|13913.4|13901.4|13913.4|13901.4|13913.9|13901.9|13913.4|13901.4|15
1642525860000|2022-01-18 17:11:00|13913.9|13901.9|13912.6|13900.6|13913.9|13901.9|13912.6|13900.6|4
1642525880000|2022-01-18 17:11:20|||||||||1
1642525890000|2022-01-18 17:11:30|13912.2|13900.2|13911.4|13899.4|13914.3|13902.3|13911.4|13899.4|1
1642525900000|2022-01-18 17:11:40|13911.8|13899.8|13912.2|13900.2|13912.6|13900.6|13911.8|13899.8|4
1642525910000|2022-01-18 17:11:50|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|0
1642525920000|2022-01-18 17:12:00|13907.2|13895.2|13906.8|13894.8|13909.3|13897.3|13906.4|13894.4|7
1642525930000|2022-01-18 17:12:10|13908|13896|13908|13896|13908|13896|13907.6|13895.6|2
1642525940000|2022-01-18 17:12:20|13905.9|13893.9|13906.4|13894.4|13907.2|13895.2|13905.9|13893.9|1
1642525950000|2022-01-18 17:12:30|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|5
1642525960000|2022-01-18 17:12:40|13904.3|13892.3|13905.9|13893.9|13905.9|13893.9|13904.3|13892.3|25
1642525970000|2022-01-18 17:12:50|13905.1|13893.1|13905.1|13893.1|13905.1|13893.1|13905.1|13893.1|2
1642525980000|2022-01-18 17:13:00|||||||||2
1642526000000|2022-01-18 17:13:20|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|5
1642526010000|2022-01-18 17:13:30|13907.2|13895.2|13910.1|13898.1|13910.1|13898.1|13907.2|13895.2|2
1642526020000|2022-01-18 17:13:40|13907.6|13895.6|13907.2|13895.2|13909.7|13897.7|13907.2|13895.2|24
1642526030000|2022-01-18 17:13:50|||||||||1
1642526040000|2022-01-18 17:14:00|13906.8|13894.8|13907.6|13895.6|13907.6|13895.6|13906.8|13894.8|6
1642526060000|2022-01-18 17:14:20|13907.2|13895.2|13907.6|13895.6|13907.6|13895.6|13906.8|13894.8|6
1642526070000|2022-01-18 17:14:30|13908.5|13896.5|13909.7|13897.7|13909.7|13897.7|13908.5|13896.5|20
1642526080000|2022-01-18 17:14:40|13908.5|13896.5|13908.9|13896.9|13908.9|13896.9|13908.5|13896.5|3
1642526090000|2022-01-18 17:14:50|13910.1|13898.1|13908.9|13896.9|13910.1|13898.1|13908.9|13896.9|0
1642526100000|2022-01-18 17:15:00|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|6
1642526110000|2022-01-18 17:15:10|13908|13896|13906.8|13894.8|13908|13896|13906.8|13894.8|5
1642526130000|2022-01-18 17:15:30|13908|13896|13908|13896|13908|13896|13908|13896|1
1642526140000|2022-01-18 17:15:40|13908.5|13896.5|13911.8|13899.8|13911.8|13899.8|13907.2|13895.2|26
1642526150000|2022-01-18 17:15:50|13912.2|13900.2|13911.4|13899.4|13912.2|13900.2|13911|13899|2
1642526160000|2022-01-18 17:16:00|13912.2|13900.2|13911|13899|13912.2|13900.2|13911|13899|0
1642526190000|2022-01-18 17:16:30|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913|13901|4
1642526210000|2022-01-18 17:16:50|||||||||1
1642526220000|2022-01-18 17:17:00|13914.3|13902.3|13914.3|13902.3|13914.3|13902.3|13914.3|13902.3|0
1642526240000|2022-01-18 17:17:20|13913.5|13901.5|13913.1|13901.1|13913.5|13901.5|13913.1|13901.1|2
1642526250000|2022-01-18 17:17:30|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|0
1642526260000|2022-01-18 17:17:40|13913.1|13901.1|13913.5|13901.5|13913.5|13901.5|13913.1|13901.1|1
1642526280000|2022-01-18 17:18:00|13913.1|13901.1|13911.4|13899.4|13913.1|13901.1|13911|13899|2
1642526290000|2022-01-18 17:18:10|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|5
1642526300000|2022-01-18 17:18:20|13912.6|13900.6|13910.1|13898.1|13912.6|13900.6|13910.1|13898.1|2
1642526310000|2022-01-18 17:18:30|13909.7|13897.7|13909.3|13897.3|13909.7|13897.7|13909.3|13897.3|14
1642526320000|2022-01-18 17:18:40|13906.8|13894.8|13907.6|13895.6|13907.6|13895.6|13906.8|13894.8|63
1642526330000|2022-01-18 17:18:50|13908.1|13896.1|13907.6|13895.6|13908.1|13896.1|13907.6|13895.6|1
1642526340000|2022-01-18 17:19:00|13908.5|13896.5|13908.5|13896.5|13908.9|13896.9|13908.1|13896.1|0
1642526350000|2022-01-18 17:19:10|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|0
1642526360000|2022-01-18 17:19:20|13909.7|13897.7|13910.6|13898.6|13910.6|13898.6|13909.7|13897.7|15
1642526370000|2022-01-18 17:19:30|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|16
1642526380000|2022-01-18 17:19:40|13909.3|13897.3|13909.3|13897.3|13910.1|13898.1|13909.3|13897.3|0
1642526390000|2022-01-18 17:19:50|13908.9|13896.9|13909.3|13897.3|13909.3|13897.3|13908.9|13896.9|2
1642526410000|2022-01-18 17:20:10|||||||||2
1642526430000|2022-01-18 17:20:30|||||||||1
1642526440000|2022-01-18 17:20:40|13911.8|13899.8|13910.6|13898.6|13911.8|13899.8|13910.6|13898.6|3
1642526450000|2022-01-18 17:20:50|13911.4|13899.4|13911.8|13899.8|13911.8|13899.8|13911.4|13899.4|0
1642526460000|2022-01-18 17:21:00|13911|13899|13911|13899|13911|13899|13911|13899|17
1642526470000|2022-01-18 17:21:10|13912.2|13900.2|13914.3|13902.3|13914.3|13902.3|13912.2|13900.2|22
1642526480000|2022-01-18 17:21:20|13913.5|13901.5|13915.2|13903.2|13915.2|13903.2|13913.5|13901.5|0
1642526490000|2022-01-18 17:21:30|13918.9|13906.9|13919.3|13907.3|13919.3|13907.3|13918.9|13906.9|6
1642526500000|2022-01-18 17:21:40|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|2
1642526510000|2022-01-18 17:21:50|||||||||3
1642526520000|2022-01-18 17:22:00|13920.2|13908.2|13915.2|13903.2|13920.2|13908.2|13915.2|13903.2|20
1642526530000|2022-01-18 17:22:10|||||||||1
1642526540000|2022-01-18 17:22:20|13914.3|13902.3|13913.5|13901.5|13914.3|13902.3|13913.5|13901.5|3
1642526560000|2022-01-18 17:22:40|13916|13904|13916|13904|13916|13904|13916|13904|1
1642526570000|2022-01-18 17:22:50|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|3
1642526580000|2022-01-18 17:23:00|13916|13904|13913.5|13901.5|13916|13904|13913.5|13901.5|1
1642526600000|2022-01-18 17:23:20|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|0
1642526610000|2022-01-18 17:23:30|||||||||1
1642526620000|2022-01-18 17:23:40|||||||||1
1642526640000|2022-01-18 17:24:00|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|3
1642526650000|2022-01-18 17:24:10|13913.9|13901.9|13913.5|13901.5|13913.9|13901.9|13913.1|13901.1|4
1642526660000|2022-01-18 17:24:20|13912.7|13900.7|13913.5|13901.5|13913.5|13901.5|13912.7|13900.7|0
1642526670000|2022-01-18 17:24:30|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|2
1642526680000|2022-01-18 17:24:40|||||||||5
1642526690000|2022-01-18 17:24:50|||||||||4
1642526700000|2022-01-18 17:25:00|13913.1|13901.1|13912.7|13900.7|13913.1|13901.1|13912.7|13900.7|2
1642526710000|2022-01-18 17:25:10|||||||||1
1642526720000|2022-01-18 17:25:20|||||||||2
1642526730000|2022-01-18 17:25:30|13911.4|13899.4|13912.7|13900.7|13912.7|13900.7|13911.4|13899.4|13
1642526740000|2022-01-18 17:25:40|13915.2|13903.2|13913.5|13901.5|13915.2|13903.2|13913.5|13901.5|1
1642526750000|2022-01-18 17:25:50|13912.7|13900.7|13913.5|13901.5|13913.5|13901.5|13912.7|13900.7|5
1642526760000|2022-01-18 17:26:00|13912.7|13900.7|13913.5|13901.5|13913.5|13901.5|13911.4|13899.4|5
1642526770000|2022-01-18 17:26:10|13911.4|13899.4|13913.1|13901.1|13913.1|13901.1|13911.4|13899.4|1
1642526780000|2022-01-18 17:26:20|13912.7|13900.7|13913.5|13901.5|13913.5|13901.5|13912.7|13900.7|0
1642526790000|2022-01-18 17:26:30|||||||||5
1642526800000|2022-01-18 17:26:40|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|0
1642526810000|2022-01-18 17:26:50|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|2
1642526820000|2022-01-18 17:27:00|13913.9|13901.9|13913.5|13901.5|13913.9|13901.9|13913.5|13901.5|1
1642526830000|2022-01-18 17:27:10|13914.4|13902.4|13913.5|13901.5|13914.4|13902.4|13913.5|13901.5|0
1642526850000|2022-01-18 17:27:30|13915.2|13903.2|13913.9|13901.9|13915.2|13903.2|13913.9|13901.9|1
1642526860000|2022-01-18 17:27:40|13913.5|13901.5|13913.9|13901.9|13915.2|13903.2|13913.5|13901.5|1
1642526870000|2022-01-18 17:27:50|13914.8|13902.8|13915.2|13903.2|13915.2|13903.2|13914.8|13902.8|1
1642526880000|2022-01-18 17:28:00|13916|13904|13916|13904|13916|13904|13916|13904|0
1642526900000|2022-01-18 17:28:20|13915.2|13903.2|13916|13904|13916|13904|13915.2|13903.2|3
1642526910000|2022-01-18 17:28:30|||||||||2
1642526930000|2022-01-18 17:28:50|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|0
1642526940000|2022-01-18 17:29:00|13915.2|13903.2|13916|13904|13916|13904|13915.2|13903.2|1
1642526960000|2022-01-18 17:29:20|||||||||3
1642526980000|2022-01-18 17:29:40|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|0
1642526990000|2022-01-18 17:29:50|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|2
1642527000000|2022-01-18 17:30:00|13914.8|13902.8|13915.2|13903.2|13915.2|13903.2|13914.8|13902.8|1
1642527010000|2022-01-18 17:30:10|||||||||1
1642527030000|2022-01-18 17:30:30|||||||||1
1642527040000|2022-01-18 17:30:40|||||||||1
1642527050000|2022-01-18 17:30:50|13917.3|13905.3|13917.3|13905.3|13917.3|13905.3|13917.3|13905.3|16
1642527060000|2022-01-18 17:31:00|13917.7|13905.7|13917.7|13905.7|13918.5|13906.5|13917.7|13905.7|11
1642527070000|2022-01-18 17:31:10|13916.9|13904.9|13916|13904|13916.9|13904.9|13915.2|13903.2|15
1642527090000|2022-01-18 17:31:30|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|0
1642527100000|2022-01-18 17:31:40|||||||||2
1642527110000|2022-01-18 17:31:50|||||||||4
1642527120000|2022-01-18 17:32:00|||||||||1
1642527140000|2022-01-18 17:32:20|||||||||1
1642527150000|2022-01-18 17:32:30|13916.9|13904.9|13917.7|13905.7|13917.7|13905.7|13916.5|13904.5|0
1642527160000|2022-01-18 17:32:40|13918.5|13906.5|13919|13907|13920.2|13908.2|13918.5|13906.5|8
1642527170000|2022-01-18 17:32:50|13919.8|13907.8|13920.2|13908.2|13920.2|13908.2|13919.8|13907.8|2
1642527180000|2022-01-18 17:33:00|||||||||3
1642527200000|2022-01-18 17:33:20|||||||||1
1642527220000|2022-01-18 17:33:40|13921.1|13909.1|13921.1|13909.1|13921.1|13909.1|13921.1|13909.1|1
1642527230000|2022-01-18 17:33:50|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|13918.6|13906.6|1
1642527240000|2022-01-18 17:34:00|||||||||3
1642527250000|2022-01-18 17:34:10|13918.6|13906.6|13916.1|13904.1|13918.6|13906.6|13916.1|13904.1|7
1642527260000|2022-01-18 17:34:20|13914.4|13902.4|13915.2|13903.2|13915.2|13903.2|13914.4|13902.4|6
1642527280000|2022-01-18 17:34:40|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|1
1642527300000|2022-01-18 17:35:00|||||||||1
1642527310000|2022-01-18 17:35:10|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|0
1642527320000|2022-01-18 17:35:20|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|11
1642527330000|2022-01-18 17:35:30|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|0
1642527340000|2022-01-18 17:35:40|||||||||4
1642527350000|2022-01-18 17:35:50|13912.3|13900.3|13912.7|13900.7|13912.7|13900.7|13912.3|13900.3|2
1642527390000|2022-01-18 17:36:30|||||||||1
1642527400000|2022-01-18 17:36:40|||||||||1
1642527420000|2022-01-18 17:37:00|||||||||4
1642527430000|2022-01-18 17:37:10|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|1
1642527440000|2022-01-18 17:37:20|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|0
1642527450000|2022-01-18 17:37:30|||||||||2
1642527460000|2022-01-18 17:37:40|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|5
1642527470000|2022-01-18 17:37:50|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|2
1642527480000|2022-01-18 17:38:00|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|0
1642527490000|2022-01-18 17:38:10|13911.9|13899.9|13910.2|13898.2|13911.9|13899.9|13910.2|13898.2|5
1642527500000|2022-01-18 17:38:20|13911.1|13899.1|13912.7|13900.7|13912.7|13900.7|13911.1|13899.1|13
1642527510000|2022-01-18 17:38:30|13913.6|13901.6|13912.7|13900.7|13913.6|13901.6|13912.7|13900.7|5
1642527520000|2022-01-18 17:38:40|||||||||1
1642527530000|2022-01-18 17:38:50|13914.4|13902.4|13914.4|13902.4|13914.8|13902.8|13914.4|13902.4|6
1642527540000|2022-01-18 17:39:00|13914.8|13902.8|13914.4|13902.4|13914.8|13902.8|13914.4|13902.4|4
1642527560000|2022-01-18 17:39:20|13913.6|13901.6|13916.1|13904.1|13916.1|13904.1|13913.6|13901.6|7
1642527570000|2022-01-18 17:39:30|||||||||1
1642527580000|2022-01-18 17:39:40|||||||||1
1642527590000|2022-01-18 17:39:50|||||||||1
1642527600000|2022-01-18 17:40:00|13914.4|13902.4|13913.6|13901.6|13914.4|13902.4|13913.6|13901.6|1
1642527610000|2022-01-18 17:40:10|||||||||1
1642527620000|2022-01-18 17:40:20|13914.8|13902.8|13916.1|13904.1|13916.1|13904.1|13914.8|13902.8|0
1642527630000|2022-01-18 17:40:30|13915.3|13903.3|13916.1|13904.1|13916.1|13904.1|13915.3|13903.3|0
1642527640000|2022-01-18 17:40:40|13915.7|13903.7|13914|13902|13916.1|13904.1|13914|13902|2
1642527650000|2022-01-18 17:40:50|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|13914|13902|3
1642527660000|2022-01-18 17:41:00|13915.7|13903.7|13916.1|13904.1|13916.1|13904.1|13915.7|13903.7|2
1642527670000|2022-01-18 17:41:10|||||||||2
1642527680000|2022-01-18 17:41:20|||||||||1
1642527710000|2022-01-18 17:41:50|||||||||1
1642527720000|2022-01-18 17:42:00|||||||||1
1642527730000|2022-01-18 17:42:10|13915.7|13903.7|13916.1|13904.1|13916.1|13904.1|13915.7|13903.7|3
1642527760000|2022-01-18 17:42:40|||||||||2
1642527790000|2022-01-18 17:43:10|||||||||1
1642527800000|2022-01-18 17:43:20|||||||||7
1642527810000|2022-01-18 17:43:30|||||||||1
1642527840000|2022-01-18 17:44:00|||||||||3
1642527850000|2022-01-18 17:44:10|13916.9|13904.9|13916.5|13904.5|13917.8|13905.8|13916.1|13904.1|11
1642527860000|2022-01-18 17:44:20|||||||||1
1642527880000|2022-01-18 17:44:40|||||||||1
1642527890000|2022-01-18 17:44:50|13917.4|13905.4|13917.8|13905.8|13917.8|13905.8|13917.4|13905.4|1
1642527900000|2022-01-18 17:45:00|13916.9|13904.9|13914.4|13902.4|13916.9|13904.9|13914.4|13902.4|0
1642527910000|2022-01-18 17:45:10|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1642527920000|2022-01-18 17:45:20|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|3
1642527930000|2022-01-18 17:45:30|||||||||2
1642527940000|2022-01-18 17:45:40|13916.9|13904.9|13919.4|13907.4|13921.1|13909.1|13916.9|13904.9|8
1642527950000|2022-01-18 17:45:50|13917.8|13905.8|13916.9|13904.9|13917.8|13905.8|13916.9|13904.9|2
1642527960000|2022-01-18 17:46:00|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|0
1642527970000|2022-01-18 17:46:10|13918.2|13906.2|13918.6|13906.6|13918.6|13906.6|13918.2|13906.2|1
1642527980000|2022-01-18 17:46:20|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13917.4|13905.4|2
1642528000000|2022-01-18 17:46:40|13918.6|13906.6|13916.9|13904.9|13918.6|13906.6|13916.9|13904.9|1
1642528010000|2022-01-18 17:46:50|13915.7|13903.7|13916.1|13904.1|13916.1|13904.1|13915.7|13903.7|4
1642528030000|2022-01-18 17:47:10|||||||||2
1642528050000|2022-01-18 17:47:30|||||||||1
1642528070000|2022-01-18 17:47:50|||||||||1
1642528080000|2022-01-18 17:48:00|13915.7|13903.7|13914.9|13902.9|13915.7|13903.7|13914.9|13902.9|2
1642528090000|2022-01-18 17:48:10|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|0
1642528100000|2022-01-18 17:48:20|||||||||2
1642528120000|2022-01-18 17:48:40|||||||||1
1642528130000|2022-01-18 17:48:50|||||||||2
1642528140000|2022-01-18 17:49:00|||||||||1
1642528150000|2022-01-18 17:49:10|13917.8|13905.8|13918.6|13906.6|13918.6|13906.6|13917.8|13905.8|0
1642528160000|2022-01-18 17:49:20|||||||||1
1642528170000|2022-01-18 17:49:30|||||||||3
1642528200000|2022-01-18 17:50:00|||||||||2
1642528210000|2022-01-18 17:50:10|||||||||2
1642528220000|2022-01-18 17:50:20|||||||||2
1642528230000|2022-01-18 17:50:30|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|0
1642528240000|2022-01-18 17:50:40|13920.3|13908.3|13916.1|13904.1|13920.3|13908.3|13916.1|13904.1|11
1642528250000|2022-01-18 17:50:50|||||||||1
1642528260000|2022-01-18 17:51:00|13917|13905|13917|13905|13917|13905|13917|13905|5
1642528280000|2022-01-18 17:51:20|||||||||2
1642528290000|2022-01-18 17:51:30|||||||||1
1642528300000|2022-01-18 17:51:40|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|0
1642528310000|2022-01-18 17:51:50|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|5
1642528320000|2022-01-18 17:52:00|||||||||5
1642528340000|2022-01-18 17:52:20|13918.6|13906.6|13913.6|13901.6|13918.6|13906.6|13913.6|13901.6|17
1642528350000|2022-01-18 17:52:30|13912.8|13900.8|13913.6|13901.6|13913.6|13901.6|13912.8|13900.8|7
1642528360000|2022-01-18 17:52:40|13914.5|13902.5|13914.1|13902.1|13915.7|13903.7|13914.1|13902.1|1
1642528370000|2022-01-18 17:52:50|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|1
1642528380000|2022-01-18 17:53:00|13914.1|13902.1|13914.9|13902.9|13914.9|13902.9|13914.1|13902.1|2
1642528390000|2022-01-18 17:53:10|13915.3|13903.3|13914.1|13902.1|13915.3|13903.3|13913.6|13901.6|1
1642528410000|2022-01-18 17:53:30|||||||||1
1642528430000|2022-01-18 17:53:50|13915.3|13903.3|13914.1|13902.1|13915.3|13903.3|13912.8|13900.8|0
1642528450000|2022-01-18 17:54:10|||||||||7
1642528460000|2022-01-18 17:54:20|13914.9|13902.9|13914.1|13902.1|13915.3|13903.3|13914.1|13902.1|3
1642528500000|2022-01-18 17:55:00|13913.7|13901.7|13912.8|13900.8|13914.1|13902.1|13912.8|13900.8|2
1642528510000|2022-01-18 17:55:10|||||||||1
1642528520000|2022-01-18 17:55:20|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|2
1642528530000|2022-01-18 17:55:30|13914.1|13902.1|13915.3|13903.3|13915.3|13903.3|13914.1|13902.1|0
1642528550000|2022-01-18 17:55:50|||||||||1
1642528560000|2022-01-18 17:56:00|||||||||2
1642528570000|2022-01-18 17:56:10|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|58
1642528580000|2022-01-18 17:56:20|||||||||2
1642528590000|2022-01-18 17:56:30|13915.7|13903.7|13916.2|13904.2|13916.2|13904.2|13914.5|13902.5|12
1642528600000|2022-01-18 17:56:40|13917.8|13905.8|13916.2|13904.2|13917.8|13905.8|13916.2|13904.2|0
1642528610000|2022-01-18 17:56:50|13914.1|13902.1|13912.8|13900.8|13914.1|13902.1|13912.8|13900.8|3
1642528630000|2022-01-18 17:57:10|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|8
1642528640000|2022-01-18 17:57:20|||||||||1
1642528650000|2022-01-18 17:57:30|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|0
1642528670000|2022-01-18 17:57:50|||||||||2
1642528680000|2022-01-18 17:58:00|13915.8|13903.8|13917.8|13905.8|13917.8|13905.8|13915.8|13903.8|2
1642528690000|2022-01-18 17:58:10|13916.2|13904.2|13915.3|13903.3|13916.2|13904.2|13915.3|13903.3|4
1642528700000|2022-01-18 17:58:20|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|0
1642528710000|2022-01-18 17:58:30|13912.8|13900.8|13915.3|13903.3|13915.3|13903.3|13912.8|13900.8|0
1642528720000|2022-01-18 17:58:40|||||||||1
1642528730000|2022-01-18 17:58:50|||||||||1
1642528740000|2022-01-18 17:59:00|||||||||1
1642528750000|2022-01-18 17:59:10|||||||||1
1642528760000|2022-01-18 17:59:20|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|1
1642528770000|2022-01-18 17:59:30|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|2
1642528780000|2022-01-18 17:59:40|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|0
1642528790000|2022-01-18 17:59:50|13914.1|13902.1|13914.1|13902.1|13915.3|13903.3|13914.1|13902.1|1
1642528800000|2022-01-18 18:00:00|13913.7|13901.7|13912.8|13900.8|13914.5|13902.5|13912.8|13900.8|0
1642528810000|2022-01-18 18:00:10|13912.4|13900.4|13911.6|13899.6|13912.8|13900.8|13911.2|13899.2|6
1642528820000|2022-01-18 18:00:20|13912.4|13900.4|13911.6|13899.6|13912.4|13900.4|13911.2|13899.2|1
1642528830000|2022-01-18 18:00:30|13912.9|13900.9|13911.6|13899.6|13912.9|13900.9|13911.6|13899.6|0
1642528840000|2022-01-18 18:00:40|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|2
1642528850000|2022-01-18 18:00:50|13913.7|13901.7|13915.4|13903.4|13915.4|13903.4|13913.7|13901.7|0
1642528880000|2022-01-18 18:01:20|13914.5|13902.5|13910.4|13898.4|13914.5|13902.5|13910.4|13898.4|16
1642528890000|2022-01-18 18:01:30|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|4
1642528900000|2022-01-18 18:01:40|||||||||2
1642528910000|2022-01-18 18:01:50|||||||||1
1642528920000|2022-01-18 18:02:00|13910.8|13898.8|13909.5|13897.5|13910.8|13898.8|13909.5|13897.5|0
1642528930000|2022-01-18 18:02:10|13910.8|13898.8|13910.4|13898.4|13911.2|13899.2|13909.9|13897.9|2
1642528940000|2022-01-18 18:02:20|13912|13900|13911.2|13899.2|13912|13900|13911.2|13899.2|1
1642528950000|2022-01-18 18:02:30|||||||||1
1642528960000|2022-01-18 18:02:40|||||||||1
1642528970000|2022-01-18 18:02:50|||||||||3
1642529000000|2022-01-18 18:03:20|||||||||1
1642529020000|2022-01-18 18:03:40|||||||||4
1642529040000|2022-01-18 18:04:00|13909.1|13897.1|13911.2|13899.2|13911.2|13899.2|13909.1|13897.1|8
1642529050000|2022-01-18 18:04:10|||||||||1
1642529060000|2022-01-18 18:04:20|||||||||1
1642529080000|2022-01-18 18:04:40|13910.4|13898.4|13907.9|13895.9|13910.4|13898.4|13907.9|13895.9|4
1642529090000|2022-01-18 18:04:50|||||||||1
1642529100000|2022-01-18 18:05:00|13908.7|13896.7|13909.5|13897.5|13909.5|13897.5|13908.7|13896.7|4
1642529110000|2022-01-18 18:05:10|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13909.5|13897.5|1
1642529120000|2022-01-18 18:05:20|13907.9|13895.9|13908.3|13896.3|13909.5|13897.5|13907.9|13895.9|4
1642529130000|2022-01-18 18:05:30|13907.9|13895.9|13909.1|13897.1|13909.5|13897.5|13907.9|13895.9|11
1642529140000|2022-01-18 18:05:40|13910.4|13898.4|13909.1|13897.1|13910.4|13898.4|13909.1|13897.1|7
1642529150000|2022-01-18 18:05:50|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13909.1|13897.1|0
1642529160000|2022-01-18 18:06:00|13908.7|13896.7|13908.3|13896.3|13909.1|13897.1|13908.3|13896.3|5
1642529170000|2022-01-18 18:06:10|13908.7|13896.7|13908.7|13896.7|13909.5|13897.5|13908.7|13896.7|6
1642529180000|2022-01-18 18:06:20|||||||||1
1642529190000|2022-01-18 18:06:30|13906.2|13894.2|13904.5|13892.5|13906.2|13894.2|13904.5|13892.5|24
1642529200000|2022-01-18 18:06:40|13905.4|13893.4|13907.5|13895.5|13907.5|13895.5|13905.4|13893.4|1
1642529210000|2022-01-18 18:06:50|13906.6|13894.6|13906.2|13894.2|13907.5|13895.5|13906.2|13894.2|0
1642529220000|2022-01-18 18:07:00|13905.4|13893.4|13904.5|13892.5|13906.2|13894.2|13904.5|13892.5|1
1642529230000|2022-01-18 18:07:10|||||||||1
1642529240000|2022-01-18 18:07:20|13902.9|13890.9|13903.7|13891.7|13903.7|13891.7|13902.9|13890.9|12
1642529250000|2022-01-18 18:07:30|13902|13890|13902.9|13890.9|13904.5|13892.5|13902|13890|3
1642529260000|2022-01-18 18:07:40|||||||||1
1642529270000|2022-01-18 18:07:50|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|0
1642529280000|2022-01-18 18:08:00|||||||||1
1642529290000|2022-01-18 18:08:10|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|2
1642529300000|2022-01-18 18:08:20|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|1
1642529310000|2022-01-18 18:08:30|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|0
1642529320000|2022-01-18 18:08:40|13902.5|13890.5|13911.2|13899.2|13911.2|13899.2|13902.5|13890.5|22
1642529330000|2022-01-18 18:08:50|13910.4|13898.4|13911.2|13899.2|13913.7|13901.7|13910.4|13898.4|2
1642529340000|2022-01-18 18:09:00|13911.6|13899.6|13911.2|13899.2|13911.6|13899.6|13909.6|13897.6|54
1642529350000|2022-01-18 18:09:10|13912.1|13900.1|13911.6|13899.6|13912.9|13900.9|13911.6|13899.6|2
1642529360000|2022-01-18 18:09:20|13911.2|13899.2|13912.5|13900.5|13912.5|13900.5|13911.2|13899.2|0
1642529370000|2022-01-18 18:09:30|13913.7|13901.7|13911.6|13899.6|13913.7|13901.7|13911.6|13899.6|1
1642529380000|2022-01-18 18:09:40|13912.5|13900.5|13911.6|13899.6|13912.5|13900.5|13911.2|13899.2|2
1642529390000|2022-01-18 18:09:50|||||||||1
1642529400000|2022-01-18 18:10:00|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|0
1642529410000|2022-01-18 18:10:10|13910|13898|13910.8|13898.8|13910.8|13898.8|13910|13898|2
1642529420000|2022-01-18 18:10:20|13909.1|13897.1|13913.7|13901.7|13913.7|13901.7|13909.1|13897.1|1
1642529430000|2022-01-18 18:10:30|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|0
1642529440000|2022-01-18 18:10:40|||||||||1
1642529450000|2022-01-18 18:10:50|||||||||1
1642529460000|2022-01-18 18:11:00|||||||||1
1642529470000|2022-01-18 18:11:10|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|0
1642529490000|2022-01-18 18:11:30|13907.9|13895.9|13908.7|13896.7|13908.7|13896.7|13907.9|13895.9|2
1642529500000|2022-01-18 18:11:40|13910|13898|13910|13898|13910|13898|13908.7|13896.7|3
1642529510000|2022-01-18 18:11:50|13909.2|13897.2|13908.3|13896.3|13909.2|13897.2|13907.5|13895.5|1
1642529520000|2022-01-18 18:12:00|13908.7|13896.7|13906.2|13894.2|13908.7|13896.7|13905.4|13893.4|7
1642529530000|2022-01-18 18:12:10|||||||||1
1642529540000|2022-01-18 18:12:20|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|0
1642529550000|2022-01-18 18:12:30|13904.2|13892.2|13904.2|13892.2|13905|13893|13903.7|13891.7|3
1642529560000|2022-01-18 18:12:40|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|13904.2|13892.2|1
1642529570000|2022-01-18 18:12:50|||||||||1
1642529580000|2022-01-18 18:13:00|13904.2|13892.2|13905.4|13893.4|13905.4|13893.4|13903.7|13891.7|3
1642529590000|2022-01-18 18:13:10|13904.6|13892.6|13904.2|13892.2|13904.6|13892.6|13904.2|13892.2|1
1642529640000|2022-01-18 18:14:00|13905|13893|13904.2|13892.2|13905.4|13893.4|13904.2|13892.2|0
1642529650000|2022-01-18 18:14:10|13905|13893|13905|13893|13905|13893|13905|13893|2
1642529660000|2022-01-18 18:14:20|13904.2|13892.2|13904.2|13892.2|13904.2|13892.2|13904.2|13892.2|0
1642529670000|2022-01-18 18:14:30|||||||||2
1642529690000|2022-01-18 18:14:50|13905|13893|13905.4|13893.4|13905.4|13893.4|13905|13893|2
1642529700000|2022-01-18 18:15:00|13907.1|13895.1|13905.4|13893.4|13907.1|13895.1|13905.4|13893.4|16
1642529710000|2022-01-18 18:15:10|13904.6|13892.6|13905.4|13893.4|13905.4|13893.4|13904.2|13892.2|3
1642529720000|2022-01-18 18:15:20|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|17
1642529730000|2022-01-18 18:15:30|||||||||1
1642529740000|2022-01-18 18:15:40|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|2
1642529760000|2022-01-18 18:16:00|13906.7|13894.7|13907.9|13895.9|13907.9|13895.9|13906.7|13894.7|2
1642529770000|2022-01-18 18:16:10|13907.5|13895.5|13907.9|13895.9|13907.9|13895.9|13907.1|13895.1|0
1642529790000|2022-01-18 18:16:30|||||||||1
1642529800000|2022-01-18 18:16:40|13909.6|13897.6|13910.4|13898.4|13911.3|13899.3|13909.6|13897.6|4
1642529810000|2022-01-18 18:16:50|13909.6|13897.6|13910|13898|13910|13898|13909.6|13897.6|0
1642529820000|2022-01-18 18:17:00|13909.6|13897.6|13910|13898|13910|13898|13909.6|13897.6|2
1642529830000|2022-01-18 18:17:10|13908.8|13896.8|13909.2|13897.2|13909.2|13897.2|13908.8|13896.8|6
1642529840000|2022-01-18 18:17:20|13910|13898|13910.4|13898.4|13910.4|13898.4|13910|13898|0
1642529850000|2022-01-18 18:17:30|||||||||6
1642529860000|2022-01-18 18:17:40|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|16
1642529870000|2022-01-18 18:17:50|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|2
1642529880000|2022-01-18 18:18:00|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|0
1642529890000|2022-01-18 18:18:10|||||||||1
1642529900000|2022-01-18 18:18:20|||||||||1
1642529910000|2022-01-18 18:18:30|||||||||1
1642529920000|2022-01-18 18:18:40|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|7
1642529930000|2022-01-18 18:18:50|13912.9|13900.9|13913.8|13901.8|13913.8|13901.8|13912.9|13900.9|0
1642529950000|2022-01-18 18:19:10|13912.9|13900.9|13913.8|13901.8|13913.8|13901.8|13912.9|13900.9|1
1642529960000|2022-01-18 18:19:20|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|1
1642529990000|2022-01-18 18:19:50|13913.8|13901.8|13913.4|13901.4|13913.8|13901.8|13912.9|13900.9|3
1642530000000|2022-01-18 18:20:00|13912.9|13900.9|13913.8|13901.8|13915.4|13903.4|13912.9|13900.9|1
1642530020000|2022-01-18 18:20:20|||||||||1
1642530030000|2022-01-18 18:20:30|13912.9|13900.9|13913|13901|13913|13901|13912.9|13900.9|9
1642530040000|2022-01-18 18:20:40|13911.3|13899.3|13910.5|13898.5|13911.3|13899.3|13910.5|13898.5|3
1642530050000|2022-01-18 18:20:50|13911.3|13899.3|13910.5|13898.5|13911.3|13899.3|13910.5|13898.5|1
1642530060000|2022-01-18 18:21:00|13911.3|13899.3|13913.8|13901.8|13913.8|13901.8|13911.3|13899.3|0
1642530070000|2022-01-18 18:21:10|13913|13901|13913|13901|13913|13901|13913|13901|0
1642530080000|2022-01-18 18:21:20|13913.8|13901.8|13913|13901|13914.2|13902.2|13913|13901|3
1642530090000|2022-01-18 18:21:30|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|2
1642530100000|2022-01-18 18:21:40|13911.3|13899.3|13911.7|13899.7|13911.7|13899.7|13910.5|13898.5|1
1642530110000|2022-01-18 18:21:50|13910.5|13898.5|13911.3|13899.3|13911.3|13899.3|13910.5|13898.5|0
1642530130000|2022-01-18 18:22:10|13910.5|13898.5|13911.3|13899.3|13911.3|13899.3|13910.5|13898.5|6
1642530150000|2022-01-18 18:22:30|13910.5|13898.5|13910.5|13898.5|13911.3|13899.3|13910.5|13898.5|0
1642530160000|2022-01-18 18:22:40|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|1
1642530170000|2022-01-18 18:22:50|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|1
1642530180000|2022-01-18 18:23:00|||||||||1
1642530190000|2022-01-18 18:23:10|||||||||1
1642530210000|2022-01-18 18:23:30|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|3
1642530230000|2022-01-18 18:23:50|13913|13901|13913|13901|13913|13901|13913|13901|1
1642530240000|2022-01-18 18:24:00|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|1
1642530260000|2022-01-18 18:24:20|13912.6|13900.6|13910.5|13898.5|13913|13901|13910.5|13898.5|13
1642530270000|2022-01-18 18:24:30|13911.3|13899.3|13913|13901|13913|13901|13911.3|13899.3|1
1642530280000|2022-01-18 18:24:40|||||||||1
1642530300000|2022-01-18 18:25:00|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|1
1642530310000|2022-01-18 18:25:10|13913|13901|13913|13901|13913|13901|13913|13901|0
1642530320000|2022-01-18 18:25:20|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|2
1642530330000|2022-01-18 18:25:30|13911.7|13899.7|13910.5|13898.5|13911.7|13899.7|13910.5|13898.5|1
1642530350000|2022-01-18 18:25:50|13909.2|13897.2|13910.1|13898.1|13910.1|13898.1|13908.8|13896.8|1
1642530360000|2022-01-18 18:26:00|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|10
1642530390000|2022-01-18 18:26:30|||||||||1
1642530400000|2022-01-18 18:26:40|||||||||1
1642530410000|2022-01-18 18:26:50|||||||||1
1642530430000|2022-01-18 18:27:10|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|2
1642530450000|2022-01-18 18:27:30|||||||||1
1642530470000|2022-01-18 18:27:50|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|4
1642530480000|2022-01-18 18:28:00|||||||||1
1642530490000|2022-01-18 18:28:10|13913|13901|13913|13901|13913|13901|13913|13901|0
1642530500000|2022-01-18 18:28:20|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913|13901|33
1642530540000|2022-01-18 18:29:00|13912.2|13900.2|13908.8|13896.8|13912.2|13900.2|13908.8|13896.8|32
1642530550000|2022-01-18 18:29:10|||||||||1
1642530560000|2022-01-18 18:29:20|13908|13896|13906.7|13894.7|13908|13896|13906.3|13894.3|21
1642530570000|2022-01-18 18:29:30|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|3
1642530580000|2022-01-18 18:29:40|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13
1642530590000|2022-01-18 18:29:50|||||||||4
1642530600000|2022-01-18 18:30:00|||||||||4
1642530610000|2022-01-18 18:30:10|||||||||1
1642530660000|2022-01-18 18:31:00|13908|13896|13908|13896|13908|13896|13908|13896|6
1642530670000|2022-01-18 18:31:10|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|7
1642530680000|2022-01-18 18:31:20|||||||||10
1642530690000|2022-01-18 18:31:30|||||||||1
1642530700000|2022-01-18 18:31:40|||||||||1
1642530710000|2022-01-18 18:31:50|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|5
1642530720000|2022-01-18 18:32:00|13902.2|13890.2|13901.3|13889.3|13902.2|13890.2|13898.8|13886.8|32
1642530730000|2022-01-18 18:32:10|13902.2|13890.2|13901.8|13889.8|13902.2|13890.2|13901.8|13889.8|3
1642530760000|2022-01-18 18:32:40|13901.3|13889.3|13902.2|13890.2|13902.2|13890.2|13901.3|13889.3|0
1642530770000|2022-01-18 18:32:50|13905.5|13893.5|13904.7|13892.7|13905.5|13893.5|13904.3|13892.3|6
1642530820000|2022-01-18 18:33:40|||||||||1
1642530830000|2022-01-18 18:33:50|13903.4|13891.4|13903|13891|13903.4|13891.4|13903|13891|1
1642530840000|2022-01-18 18:34:00|13903.4|13891.4|13903|13891|13903.4|13891.4|13903|13891|0
1642530850000|2022-01-18 18:34:10|||||||||4
1642530860000|2022-01-18 18:34:20|||||||||2
1642530870000|2022-01-18 18:34:30|||||||||2
1642530880000|2022-01-18 18:34:40|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|16
1642530890000|2022-01-18 18:34:50|||||||||3
1642530900000|2022-01-18 18:35:00|||||||||1
1642530910000|2022-01-18 18:35:10|||||||||2
1642530920000|2022-01-18 18:35:20|13905.1|13893.1|13903|13891|13905.5|13893.5|13903|13891|0
1642530930000|2022-01-18 18:35:30|13903.8|13891.8|13903|13891|13903.8|13891.8|13903|13891|2
1642530940000|2022-01-18 18:35:40|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|0
1642530950000|2022-01-18 18:35:50|13903|13891|13903|13891|13903|13891|13903|13891|1
1642530960000|2022-01-18 18:36:00|||||||||1
1642530970000|2022-01-18 18:36:10|||||||||1
1642530990000|2022-01-18 18:36:30|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|0
1642531000000|2022-01-18 18:36:40|13904.3|13892.3|13904.7|13892.7|13904.7|13892.7|13904.3|13892.3|2
1642531010000|2022-01-18 18:36:50|13904.3|13892.3|13905.5|13893.5|13906.4|13894.4|13904.3|13892.3|0
1642531020000|2022-01-18 18:37:00|13906.4|13894.4|13905.5|13893.5|13906.4|13894.4|13905.5|13893.5|3
1642531030000|2022-01-18 18:37:10|||||||||1
1642531050000|2022-01-18 18:37:30|||||||||3
1642531060000|2022-01-18 18:37:40|13905.9|13893.9|13905.9|13893.9|13906.8|13894.8|13905.5|13893.5|12
1642531070000|2022-01-18 18:37:50|13904.7|13892.7|13903|13891|13904.7|13892.7|13903|13891|0
1642531080000|2022-01-18 18:38:00|||||||||1
1642531090000|2022-01-18 18:38:10|13902.2|13890.2|13903|13891|13903.9|13891.9|13902.2|13890.2|0
1642531100000|2022-01-18 18:38:20|13904.7|13892.7|13905.5|13893.5|13905.5|13893.5|13904.7|13892.7|1
1642531110000|2022-01-18 18:38:30|13904.7|13892.7|13903.9|13891.9|13904.7|13892.7|13903.9|13891.9|7
1642531130000|2022-01-18 18:38:50|13903|13891|13904.7|13892.7|13904.7|13892.7|13903|13891|1
1642531150000|2022-01-18 18:39:10|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|0
1642531160000|2022-01-18 18:39:20|13904.7|13892.7|13904.7|13892.7|13904.7|13892.7|13904.7|13892.7|2
1642531170000|2022-01-18 18:39:30|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|0
1642531180000|2022-01-18 18:39:40|13904.7|13892.7|13903.9|13891.9|13904.7|13892.7|13903.9|13891.9|1
1642531190000|2022-01-18 18:39:50|13903|13891|13904.7|13892.7|13904.7|13892.7|13903|13891|12
1642531200000|2022-01-18 18:40:00|13903.9|13891.9|13903.5|13891.5|13903.9|13891.9|13902.2|13890.2|2
1642531210000|2022-01-18 18:40:10|13902.6|13890.6|13902.2|13890.2|13902.6|13890.6|13902.2|13890.2|0
1642531220000|2022-01-18 18:40:20|13901|13889|13901.4|13889.4|13901.4|13889.4|13901|13889|8
1642531230000|2022-01-18 18:40:30|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|1
1642531240000|2022-01-18 18:40:40|||||||||1
1642531250000|2022-01-18 18:40:50|13901.4|13889.4|13902.2|13890.2|13902.2|13890.2|13901.4|13889.4|3
1642531260000|2022-01-18 18:41:00|13901.4|13889.4|13902.2|13890.2|13902.2|13890.2|13901.4|13889.4|3
1642531280000|2022-01-18 18:41:20|||||||||2
1642531290000|2022-01-18 18:41:30|13901.4|13889.4|13902.2|13890.2|13902.2|13890.2|13901.4|13889.4|32
1642531300000|2022-01-18 18:41:40|||||||||1
1642531320000|2022-01-18 18:42:00|13903|13891|13902.2|13890.2|13903.9|13891.9|13901.8|13889.8|4
1642531330000|2022-01-18 18:42:10|||||||||4
1642531340000|2022-01-18 18:42:20|13901.8|13889.8|13902.2|13890.2|13902.2|13890.2|13901.8|13889.8|7
1642531350000|2022-01-18 18:42:30|13901|13889|13901.8|13889.8|13901.8|13889.8|13901|13889|4
1642531360000|2022-01-18 18:42:40|13901|13889|13902.2|13890.2|13902.2|13890.2|13901|13889|0
1642531370000|2022-01-18 18:42:50|||||||||2
1642531380000|2022-01-18 18:43:00|13901.8|13889.8|13902.2|13890.2|13902.2|13890.2|13901.8|13889.8|0
1642531390000|2022-01-18 18:43:10|||||||||4
1642531410000|2022-01-18 18:43:30|||||||||2
1642531420000|2022-01-18 18:43:40|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|17
1642531440000|2022-01-18 18:44:00|||||||||1
1642531460000|2022-01-18 18:44:20|13902.2|13890.2|13903.1|13891.1|13903.1|13891.1|13902.2|13890.2|0
1642531470000|2022-01-18 18:44:30|13902.2|13890.2|13902.2|13890.2|13903.1|13891.1|13902.2|13890.2|1
1642531480000|2022-01-18 18:44:40|||||||||3
1642531510000|2022-01-18 18:45:10|13899.7|13887.7|13898.9|13886.9|13899.7|13887.7|13898.9|13886.9|14
1642531520000|2022-01-18 18:45:20|13899.7|13887.7|13900.6|13888.6|13900.6|13888.6|13899.7|13887.7|1
1642531530000|2022-01-18 18:45:30|13901.4|13889.4|13900.6|13888.6|13901.4|13889.4|13900.1|13888.1|5
1642531540000|2022-01-18 18:45:40|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|1
1642531550000|2022-01-18 18:45:50|13899.7|13887.7|13900.6|13888.6|13901.4|13889.4|13899.7|13887.7|8
1642531560000|2022-01-18 18:46:00|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13900.6|13888.6|0
1642531570000|2022-01-18 18:46:10|13900.6|13888.6|13901.4|13889.4|13901.4|13889.4|13900.6|13888.6|0
1642531580000|2022-01-18 18:46:20|||||||||2
1642531590000|2022-01-18 18:46:30|13903.1|13891.1|13903.1|13891.1|13903.9|13891.9|13903.1|13891.1|3
1642531600000|2022-01-18 18:46:40|13901.8|13889.8|13901.4|13889.4|13901.8|13889.8|13901.4|13889.4|0
1642531610000|2022-01-18 18:46:50|||||||||1
1642531620000|2022-01-18 18:47:00|||||||||1
1642531630000|2022-01-18 18:47:10|||||||||2
1642531640000|2022-01-18 18:47:20|||||||||5
1642531660000|2022-01-18 18:47:40|||||||||2
1642531680000|2022-01-18 18:48:00|||||||||1
1642531690000|2022-01-18 18:48:10|13901.8|13889.8|13901.8|13889.8|13903.1|13891.1|13901.8|13889.8|3
1642531700000|2022-01-18 18:48:20|13902.7|13890.7|13901.8|13889.8|13902.7|13890.7|13901.8|13889.8|0
1642531710000|2022-01-18 18:48:30|13901.4|13889.4|13901.4|13889.4|13903.1|13891.1|13901.4|13889.4|16
1642531720000|2022-01-18 18:48:40|13901|13889|13902.3|13890.3|13902.3|13890.3|13901|13889|1
1642531730000|2022-01-18 18:48:50|13901.4|13889.4|13902.3|13890.3|13902.3|13890.3|13901.4|13889.4|2
1642531750000|2022-01-18 18:49:10|13899.8|13887.8|13900.2|13888.2|13900.2|13888.2|13899.8|13887.8|1
1642531760000|2022-01-18 18:49:20|13901|13889|13902.3|13890.3|13902.3|13890.3|13901|13889|1
1642531770000|2022-01-18 18:49:30|||||||||2
1642531780000|2022-01-18 18:49:40|||||||||1
1642531790000|2022-01-18 18:49:50|||||||||10
1642531800000|2022-01-18 18:50:00|13899.8|13887.8|13899.8|13887.8|13899.8|13887.8|13899.8|13887.8|4
1642531810000|2022-01-18 18:50:10|13902.3|13890.3|13901.8|13889.8|13902.3|13890.3|13901.4|13889.4|40
1642531820000|2022-01-18 18:50:20|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|0
1642531830000|2022-01-18 18:50:30|||||||||1
1642531840000|2022-01-18 18:50:40|||||||||1
1642531850000|2022-01-18 18:50:50|||||||||1
1642531860000|2022-01-18 18:51:00|||||||||1
1642531870000|2022-01-18 18:51:10|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|5
1642531880000|2022-01-18 18:51:20|||||||||27
1642531890000|2022-01-18 18:51:30|13900.2|13888.2|13900.2|13888.2|13900.6|13888.6|13900.2|13888.2|0
1642531900000|2022-01-18 18:51:40|13900.6|13888.6|13903.1|13891.1|13903.1|13891.1|13900.6|13888.6|3
1642531910000|2022-01-18 18:51:50|||||||||3
1642531920000|2022-01-18 18:52:00|13901.4|13889.4|13902.3|13890.3|13902.3|13890.3|13901.4|13889.4|3
1642531930000|2022-01-18 18:52:10|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|2
1642531950000|2022-01-18 18:52:30|13902.3|13890.3|13905.6|13893.6|13905.6|13893.6|13902.3|13890.3|10
1642531960000|2022-01-18 18:52:40|13903.1|13891.1|13903.1|13891.1|13903.5|13891.5|13903.1|13891.1|9
1642531970000|2022-01-18 18:52:50|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|0
1642531980000|2022-01-18 18:53:00|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|0
1642531990000|2022-01-18 18:53:10|||||||||1
1642532000000|2022-01-18 18:53:20|||||||||1
1642532010000|2022-01-18 18:53:30|13902.3|13890.3|13902.3|13890.3|13903.1|13891.1|13902.3|13890.3|2
1642532020000|2022-01-18 18:53:40|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|1
1642532040000|2022-01-18 18:54:00|13905.6|13893.6|13905.6|13893.6|13905.6|13893.6|13905.6|13893.6|34
1642532060000|2022-01-18 18:54:20|||||||||3
1642532070000|2022-01-18 18:54:30|||||||||3
1642532080000|2022-01-18 18:54:40|||||||||2
1642532090000|2022-01-18 18:54:50|||||||||1
1642532110000|2022-01-18 18:55:10|||||||||2
1642532120000|2022-01-18 18:55:20|||||||||2
1642532130000|2022-01-18 18:55:30|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|7
1642532140000|2022-01-18 18:55:40|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|1
1642532150000|2022-01-18 18:55:50|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|1
1642532160000|2022-01-18 18:56:00|||||||||3
1642532170000|2022-01-18 18:56:10|||||||||9
1642532180000|2022-01-18 18:56:20|13903.9|13891.9|13905.2|13893.2|13905.2|13893.2|13903.1|13891.1|7
1642532190000|2022-01-18 18:56:30|13905.6|13893.6|13904.8|13892.8|13905.6|13893.6|13904.8|13892.8|1
1642532200000|2022-01-18 18:56:40|||||||||2
1642532210000|2022-01-18 18:56:50|||||||||1
1642532220000|2022-01-18 18:57:00|||||||||4
1642532230000|2022-01-18 18:57:10|13905.6|13893.6|13905.2|13893.2|13905.6|13893.6|13905.2|13893.2|1
1642532240000|2022-01-18 18:57:20|13905.6|13893.6|13905.6|13893.6|13905.6|13893.6|13905.2|13893.2|2
1642532250000|2022-01-18 18:57:30|||||||||2
1642532260000|2022-01-18 18:57:40|13905.2|13893.2|13904.8|13892.8|13905.2|13893.2|13904.8|13892.8|2
1642532270000|2022-01-18 18:57:50|||||||||2
1642532280000|2022-01-18 18:58:00|13906.4|13894.4|13908.9|13896.9|13908.9|13896.9|13906.4|13894.4|39
1642532300000|2022-01-18 18:58:20|||||||||2
1642532310000|2022-01-18 18:58:30|||||||||1
1642532320000|2022-01-18 18:58:40|13909.4|13897.4|13908.5|13896.5|13909.4|13897.4|13908.5|13896.5|31
1642532330000|2022-01-18 18:58:50|13907.3|13895.3|13906.4|13894.4|13908.1|13896.1|13906.4|13894.4|10
1642532340000|2022-01-18 18:59:00|13905.6|13893.6|13904.8|13892.8|13905.6|13893.6|13903.9|13891.9|21
1642532350000|2022-01-18 18:59:10|13905.6|13893.6|13910.6|13898.6|13910.6|13898.6|13904.8|13892.8|68
1642532360000|2022-01-18 18:59:20|13908.9|13896.9|13908.1|13896.1|13908.9|13896.9|13906.4|13894.4|45
1642532370000|2022-01-18 18:59:30|13911.4|13899.4|13912.3|13900.3|13915.2|13903.2|13908.1|13896.1|115
1642532380000|2022-01-18 18:59:40|13910.6|13898.6|13914.8|13902.8|13915.6|13903.6|13910.6|13898.6|151
1642532390000|2022-01-18 18:59:50|13913.1|13901.1|13917.3|13905.3|13917.3|13905.3|13913.1|13901.1|148
1642532400000|2022-01-18 19:00:00|13915.6|13903.6|13914.8|13902.8|13918.1|13906.1|13914.8|13902.8|54
1642532410000|2022-01-18 19:00:10|13914|13902|13908.6|13896.6|13914|13902|13907.3|13895.3|103
1642532420000|2022-01-18 19:00:20|13909|13897|13906.1|13894.1|13909|13897|13906.1|13894.1|15
1642532430000|2022-01-18 19:00:30|13906.5|13894.5|13909|13897|13909.8|13897.8|13906.5|13894.5|5
1642532440000|2022-01-18 19:00:40|13908.1|13896.1|13909|13897|13909|13897|13908.1|13896.1|1
1642532450000|2022-01-18 19:00:50|13909.8|13897.8|13909|13897|13909.8|13897.8|13909|13897|0
1642532460000|2022-01-18 19:01:00|13907.7|13895.7|13907.3|13895.3|13907.7|13895.7|13907.3|13895.3|43
1642532470000|2022-01-18 19:01:10|13906.5|13894.5|13906.1|13894.1|13906.5|13894.5|13906.1|13894.1|3
1642532480000|2022-01-18 19:01:20|13906.5|13894.5|13906.1|13894.1|13906.5|13894.5|13906.1|13894.1|0
1642532490000|2022-01-18 19:01:30|||||||||1
1642532500000|2022-01-18 19:01:40|13906.5|13894.5|13907.3|13895.3|13907.3|13895.3|13906.5|13894.5|10
1642532510000|2022-01-18 19:01:50|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|3
1642532520000|2022-01-18 19:02:00|||||||||2
1642532530000|2022-01-18 19:02:10|13907.7|13895.7|13909.4|13897.4|13909.4|13897.4|13907.7|13895.7|5
1642532540000|2022-01-18 19:02:20|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|4
1642532560000|2022-01-18 19:02:40|13908.1|13896.1|13908.2|13896.2|13908.2|13896.2|13908.1|13896.1|4
1642532600000|2022-01-18 19:03:20|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|4
1642532610000|2022-01-18 19:03:30|13907.3|13895.3|13908.6|13896.6|13908.6|13896.6|13907.3|13895.3|23
1642532620000|2022-01-18 19:03:40|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|33
1642532630000|2022-01-18 19:03:50|13908.6|13896.6|13906.9|13894.9|13908.6|13896.6|13906.9|13894.9|4
1642532640000|2022-01-18 19:04:00|13906.5|13894.5|13906.1|13894.1|13906.5|13894.5|13906.1|13894.1|2
1642532650000|2022-01-18 19:04:10|13906.9|13894.9|13907.7|13895.7|13907.7|13895.7|13906.9|13894.9|21
1642532660000|2022-01-18 19:04:20|13911.5|13899.5|13909|13897|13911.5|13899.5|13909|13897|11
1642532670000|2022-01-18 19:04:30|||||||||1
1642532680000|2022-01-18 19:04:40|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|44
1642532690000|2022-01-18 19:04:50|13909.4|13897.4|13913.6|13901.6|13913.6|13901.6|13909|13897|11
1642602600000|2022-01-19 14:30:00|13966.8|13954.8|13951|13939|13966.8|13954.8|13938.4|13926.4|74
1642602610000|2022-01-19 14:30:10|13950.6|13938.6|13941.3|13929.3|13950.6|13938.6|13940.9|13928.9|25
1642602620000|2022-01-19 14:30:20|13940.1|13928.1|13938|13926|13945.5|13933.5|13936.3|13924.3|19
1642602630000|2022-01-19 14:30:30|13938.4|13926.4|13948.9|13936.9|13950.6|13938.6|13936.3|13924.3|15
1642602640000|2022-01-19 14:30:40|13949.7|13937.7|13951.4|13939.4|13956.4|13944.4|13948.1|13936.1|23
1642602650000|2022-01-19 14:30:50|13951|13939|13947.7|13935.7|13953.1|13941.1|13947.7|13935.7|26
1642602660000|2022-01-19 14:31:00|13949.3|13937.3|13955.2|13943.2|13956|13944|13948.5|13936.5|12
1642602670000|2022-01-19 14:31:10|13955.6|13943.6|13953.9|13941.9|13957.2|13945.2|13953.9|13941.9|8
1642602680000|2022-01-19 14:31:20|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|13948.9|13936.9|41
1642602690000|2022-01-19 14:31:30|13953.9|13941.9|13952.7|13940.7|13956.4|13944.4|13952.2|13940.2|3
1642602700000|2022-01-19 14:31:40|13953.5|13941.5|13958.9|13946.9|13959.8|13947.8|13952.3|13940.3|26
1642602710000|2022-01-19 14:31:50|13957.7|13945.7|13956.4|13944.4|13957.7|13945.7|13954.8|13942.8|9
1642602720000|2022-01-19 14:32:00|13957.3|13945.3|13958.6|13946.6|13959.4|13947.4|13956.1|13944.1|13
1642602730000|2022-01-19 14:32:10|13958.1|13946.1|13959.4|13947.4|13959.4|13947.4|13955.2|13943.2|13
1642602740000|2022-01-19 14:32:20|13963.1|13951.1|13959.4|13947.4|13965.6|13953.6|13959.4|13947.4|30
1642602750000|2022-01-19 14:32:30|13961|13949|13962.3|13950.3|13963.1|13951.1|13961|13949|5
1642602760000|2022-01-19 14:32:40|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13963.6|13951.6|6
1642602770000|2022-01-19 14:32:50|13968.1|13956.1|13966.4|13954.4|13968.1|13956.1|13963.1|13951.1|34
1642602780000|2022-01-19 14:33:00|13967.3|13955.3|13967.7|13955.7|13968.9|13956.9|13966.4|13954.4|1
1642602790000|2022-01-19 14:33:10|13970.6|13958.6|13968.6|13956.6|13971.1|13959.1|13967.3|13955.3|1
1642602800000|2022-01-19 14:33:20|13969.8|13957.8|13970.3|13958.3|13971.5|13959.5|13969.8|13957.8|21
1642602810000|2022-01-19 14:33:30|13971.1|13959.1|13969.9|13957.9|13971.9|13959.9|13969.1|13957.1|27
1642602820000|2022-01-19 14:33:40|13970.7|13958.7|13968.6|13956.6|13970.7|13958.7|13968.2|13956.2|4
1642602830000|2022-01-19 14:33:50|13970.7|13958.7|13973.2|13961.2|13973.2|13961.2|13970.3|13958.3|7
1642602840000|2022-01-19 14:34:00|13972.4|13960.4|13993.6|13981.6|13994.4|13982.4|13972.4|13960.4|62
1642602850000|2022-01-19 14:34:10|13997.4|13985.4|14000.8|13988.8|14000.8|13988.8|13994.9|13982.9|29
1642602860000|2022-01-19 14:34:20|14003.3|13991.3|14002.4|13990.4|14004.9|13992.9|14001.6|13989.6|17
1642602870000|2022-01-19 14:34:30|14004.1|13992.1|13999.1|13987.1|14004.9|13992.9|13995.4|13983.4|40
1642602880000|2022-01-19 14:34:40|13998.3|13986.3|13999.1|13987.1|14001.6|13989.6|13995.4|13983.4|7
1642602890000|2022-01-19 14:34:50|14004.1|13992.1|14002.9|13990.9|14004.9|13992.9|14002.9|13990.9|19
1642602900000|2022-01-19 14:35:00|14004.1|13992.1|13999.6|13987.6|14008.3|13996.3|13997.9|13985.9|52
1642602910000|2022-01-19 14:35:10|14000.4|13988.4|13996.7|13984.7|14000.8|13988.8|13995|13983|37
1642602920000|2022-01-19 14:35:20|13995.4|13983.4|13996.6|13984.6|13998.8|13986.8|13995|13983|32
1642602930000|2022-01-19 14:35:30|13997.4|13985.4|13997.9|13985.9|13998.3|13986.3|13996.6|13984.6|38
1642602940000|2022-01-19 14:35:40|13997.4|13985.4|13997.5|13985.5|13998.3|13986.3|13994.9|13982.9|21
1642602950000|2022-01-19 14:35:50|||||||||5
1642602960000|2022-01-19 14:36:00|13998.3|13986.3|14001.6|13989.6|14003.3|13991.3|13995.8|13983.8|11
1642602970000|2022-01-19 14:36:10|14002.1|13990.1|14003.8|13991.8|14004.6|13992.6|14000|13988|8
1642602980000|2022-01-19 14:36:20|14002.9|13990.9|14012.5|14000.5|14014.2|14002.2|14002.5|13990.5|19
1642602990000|2022-01-19 14:36:30|14013|14001|14019.1|14007.1|14019.1|14007.1|14012.5|14000.5|13
1642603000000|2022-01-19 14:36:40|14018.3|14006.3|14014.6|14002.6|14018.3|14006.3|14013.3|14001.3|10
1642603010000|2022-01-19 14:36:50|14015.4|14003.4|14010.8|13998.8|14015.8|14003.8|14010.8|13998.8|8
1642603020000|2022-01-19 14:37:00|14013.3|14001.3|14015.8|14003.8|14015.8|14003.8|14012.1|14000.1|16
1642603030000|2022-01-19 14:37:10|14020|14008|14013.8|14001.8|14020|14008|14011.7|13999.7|13
1642603040000|2022-01-19 14:37:20|14015|14003|14018|14006|14020.9|14008.9|14013|14001|49
1642603050000|2022-01-19 14:37:30|14018.4|14006.4|14015.1|14003.1|14020.9|14008.9|14015.1|14003.1|58
1642603060000|2022-01-19 14:37:40|14017.6|14005.6|14020.1|14008.1|14020.9|14008.9|14017.6|14005.6|33
1642603070000|2022-01-19 14:37:50|14019.3|14007.3|14016.8|14004.8|14020.1|14008.1|14016.8|14004.8|22
1642603080000|2022-01-19 14:38:00|14016.3|14004.3|14018.4|14006.4|14018.5|14006.5|14015.1|14003.1|15
1642603090000|2022-01-19 14:38:10|14018.8|14006.8|14020.9|14008.9|14021.7|14009.7|14017.6|14005.6|16
1642603100000|2022-01-19 14:38:20|14020.1|14008.1|14018.4|14006.4|14020.1|14008.1|14017.6|14005.6|10
1642603110000|2022-01-19 14:38:30|14019.2|14007.2|14020.1|14008.1|14020.9|14008.9|14018.8|14006.8|12
1642603120000|2022-01-19 14:38:40|14018.5|14006.5|14018.5|14006.5|14021.8|14009.8|14017.2|14005.2|20
1642603130000|2022-01-19 14:38:50|14021|14009|14022.2|14010.2|14023.5|14011.5|14021|14009|21
1642603140000|2022-01-19 14:39:00|14023.5|14011.5|14028|14016|14028.5|14016.5|14023.5|14011.5|26
1642603150000|2022-01-19 14:39:10|14028.5|14016.5|14026|14014|14031|14019|14025.1|14013.1|37
1642603160000|2022-01-19 14:39:20|14025.6|14013.6|14031.8|14019.8|14031.8|14019.8|14025.1|14013.1|9
1642603170000|2022-01-19 14:39:30|14034.3|14022.3|14029.3|14017.3|14038.5|14026.5|14028.5|14016.5|48
1642603180000|2022-01-19 14:39:40|14026.8|14014.8|14029.3|14017.3|14029.3|14017.3|14026|14014|5
1642603190000|2022-01-19 14:39:50|14030.1|14018.1|14031|14019|14031|14019|14027.6|14015.6|14
1642603200000|2022-01-19 14:40:00|14034.3|14022.3|14034.3|14022.3|14035.1|14023.1|14034.3|14022.3|26
1642603210000|2022-01-19 14:40:10|14032.6|14020.6|14026.8|14014.8|14033.4|14021.4|14026.8|14014.8|32
1642603220000|2022-01-19 14:40:20|14027.6|14015.6|14032.6|14020.6|14032.6|14020.6|14027.6|14015.6|6
1642603230000|2022-01-19 14:40:30|14031|14019|14028.4|14016.4|14031|14019|14028.4|14016.4|0
1642603240000|2022-01-19 14:40:40|14027.6|14015.6|14021.3|14009.3|14027.6|14015.6|14020.9|14008.9|21
1642603250000|2022-01-19 14:40:50|14022.2|14010.2|14020.1|14008.1|14022.2|14010.2|14018.4|14006.4|3
1642603260000|2022-01-19 14:41:00|14018.8|14006.8|14017.6|14005.6|14020.1|14008.1|14017.6|14005.6|7
1642603270000|2022-01-19 14:41:10|14018|14006|14017.6|14005.6|14018|14006|14017.6|14005.6|3
1642603280000|2022-01-19 14:41:20|14015.1|14003.1|14015|14003|14015.9|14003.9|14013.4|14001.4|15
1642603290000|2022-01-19 14:41:30|14015.5|14003.5|14017.5|14005.5|14018.4|14006.4|14014.2|14002.2|38
1642603300000|2022-01-19 14:41:40|14017.1|14005.1|14015|14003|14017.1|14005.1|14015|14003|24
1642603310000|2022-01-19 14:41:50|14015.9|14003.9|14014.2|14002.2|14015.9|14003.9|14013.4|14001.4|6
1642603320000|2022-01-19 14:42:00|14015.1|14003.1|14018.5|14006.5|14018.5|14006.5|14015.1|14003.1|4
1642603330000|2022-01-19 14:42:10|14021.8|14009.8|14023|14011|14023|14011|14021.8|14009.8|3
1642603340000|2022-01-19 14:42:20|14022.2|14010.2|14021.8|14009.8|14022.7|14010.7|14020.2|14008.2|11
1642603350000|2022-01-19 14:42:30|14021|14009|14021|14009|14021|14009|14018.5|14006.5|4
1642603360000|2022-01-19 14:42:40|14019.3|14007.3|14021|14009|14021|14009|14019.3|14007.3|0
1642603370000|2022-01-19 14:42:50|||||||||1
1642603380000|2022-01-19 14:43:00|14021.8|14009.8|14017.2|14005.2|14022.2|14010.2|14017.2|14005.2|5
1642603390000|2022-01-19 14:43:10|14016.8|14004.8|14016|14004|14018.5|14006.5|14016|14004|5
1642603400000|2022-01-19 14:43:20|14013.5|14001.5|14014.3|14002.3|14014.3|14002.3|14013.5|14001.5|0
1642603410000|2022-01-19 14:43:30|14013.4|14001.4|14012.6|14000.6|14015.1|14003.1|14012.6|14000.6|15
1642603420000|2022-01-19 14:43:40|14013.4|14001.4|14015.1|14003.1|14015.1|14003.1|14013.4|14001.4|3
1642603430000|2022-01-19 14:43:50|14015.5|14003.5|14017.6|14005.6|14017.6|14005.6|14015.1|14003.1|1
1642603440000|2022-01-19 14:44:00|14018.5|14006.5|14018.5|14006.5|14021|14009|14018.5|14006.5|62
1642603450000|2022-01-19 14:44:10|||||||||15
1642603460000|2022-01-19 14:44:20|14017.6|14005.6|14022.2|14010.2|14023.1|14011.1|14017.6|14005.6|15
1642603470000|2022-01-19 14:44:30|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14021|14009|1
1642603480000|2022-01-19 14:44:40|14021|14009|14021.8|14009.8|14023.5|14011.5|14021|14009|2
1642603490000|2022-01-19 14:44:50|14021|14009|14024.3|14012.3|14024.3|14012.3|14020.1|14008.1|12
1642603500000|2022-01-19 14:45:00|14025.2|14013.2|14033.5|14021.5|14033.5|14021.5|14025.2|14013.2|10
1642603510000|2022-01-19 14:45:10|14033.9|14021.9|14033.5|14021.5|14036.9|14024.9|14032.7|14020.7|26
1642603520000|2022-01-19 14:45:20|14033.1|14021.1|14032.2|14020.2|14034.3|14022.3|14031.8|14019.8|4
1642603530000|2022-01-19 14:45:30|14033.1|14021.1|14030.2|14018.2|14034.3|14022.3|14029.3|14017.3|9
1642603540000|2022-01-19 14:45:40|14029.3|14017.3|14030.1|14018.1|14032.6|14020.6|14029.3|14017.3|29
1642603550000|2022-01-19 14:45:50|14029.7|14017.7|14030.1|14018.1|14030.1|14018.1|14029.7|14017.7|0
1642603560000|2022-01-19 14:46:00|14033.4|14021.4|14033.4|14021.4|14035.9|14023.9|14033.4|14021.4|12
1642603570000|2022-01-19 14:46:10|14034.3|14022.3|14033.4|14021.4|14035.1|14023.1|14033.4|14021.4|0
1642603580000|2022-01-19 14:46:20|14034.7|14022.7|14036.8|14024.8|14037.6|14025.6|14033.9|14021.9|9
1642603590000|2022-01-19 14:46:30|||||||||1
1642603600000|2022-01-19 14:46:40|14035.1|14023.1|14036.4|14024.4|14036.4|14024.4|14035.1|14023.1|14
1642603610000|2022-01-19 14:46:50|14035.9|14023.9|14036.4|14024.4|14036.4|14024.4|14035.9|14023.9|1
1642603620000|2022-01-19 14:47:00|14035.1|14023.1|14035.9|14023.9|14037.6|14025.6|14034.3|14022.3|6
1642603630000|2022-01-19 14:47:10|14036.4|14024.4|14037.6|14025.6|14037.6|14025.6|14035.1|14023.1|1
1642603640000|2022-01-19 14:47:20|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|7
1642603650000|2022-01-19 14:47:30|||||||||49
1642603660000|2022-01-19 14:47:40|14036.8|14024.8|14037.3|14025.3|14037.3|14025.3|14036.8|14024.8|6
1642603670000|2022-01-19 14:47:50|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|1
1642603680000|2022-01-19 14:48:00|14037.7|14025.7|14037.7|14025.7|14039.4|14027.4|14036.9|14024.9|17
1642603690000|2022-01-19 14:48:10|14036.9|14024.9|14032.3|14020.3|14036.9|14024.9|14032.3|14020.3|14
1642603700000|2022-01-19 14:48:20|14033.5|14021.5|14032.3|14020.3|14033.5|14021.5|14031|14019|2
1642603710000|2022-01-19 14:48:30|14033.5|14021.5|14033.1|14021.1|14033.5|14021.5|14032.3|14020.3|5
1642603720000|2022-01-19 14:48:40|14032.3|14020.3|14033.1|14021.1|14033.5|14021.5|14032.3|14020.3|1
1642603730000|2022-01-19 14:48:50|14030.1|14018.1|14027.6|14015.6|14030.1|14018.1|14027.6|14015.6|12
1642603740000|2022-01-19 14:49:00|14028.5|14016.5|14028.9|14016.9|14031|14019|14027.6|14015.6|18
1642603750000|2022-01-19 14:49:10|14028.1|14016.1|14028.5|14016.5|14030.1|14018.1|14026.8|14014.8|18
1642603760000|2022-01-19 14:49:20|14029.7|14017.7|14030.5|14018.5|14031.8|14019.8|14029.3|14017.3|38
1642603770000|2022-01-19 14:49:30|14031|14019|14032.1|14020.1|14032.6|14020.6|14031|14019|25
1642603780000|2022-01-19 14:49:40|14032.6|14020.6|14035.1|14023.1|14035.1|14023.1|14031.8|14019.8|0
1642603790000|2022-01-19 14:49:50|14036.4|14024.4|14036.4|14024.4|14037.6|14025.6|14034.3|14022.3|16
1642603800000|2022-01-19 14:50:00|14036.8|14024.8|14037.6|14025.6|14040.1|14028.1|14034.3|14022.3|18
1642603810000|2022-01-19 14:50:10|14038.1|14026.1|14036|14024|14038.9|14026.9|14036|14024|2
1642603830000|2022-01-19 14:50:30|14036.4|14024.4|14038.1|14026.1|14038.9|14026.9|14036.4|14024.4|16
1642603840000|2022-01-19 14:50:40|14037.3|14025.3|14042.6|14030.6|14042.6|14030.6|14037.3|14025.3|61
1642603850000|2022-01-19 14:50:50|14040.1|14028.1|14041.4|14029.4|14041.8|14029.8|14040.1|14028.1|2
1642603860000|2022-01-19 14:51:00|14041.8|14029.8|14041.8|14029.8|14042.6|14030.6|14041.4|14029.4|0
1642603870000|2022-01-19 14:51:10|14042.6|14030.6|14041|14029|14042.6|14030.6|14041|14029|1
1642603890000|2022-01-19 14:51:30|14041.8|14029.8|14041.8|14029.8|14041.8|14029.8|14041.8|14029.8|6
1642603900000|2022-01-19 14:51:40|14042.7|14030.7|14041.8|14029.8|14042.7|14030.7|14041.8|14029.8|2
1642603910000|2022-01-19 14:51:50|14040.2|14028.2|14041.8|14029.8|14041.8|14029.8|14040.2|14028.2|0
1642603920000|2022-01-19 14:52:00|14040.2|14028.2|14039.3|14027.3|14040.6|14028.6|14039.3|14027.3|10
1642603930000|2022-01-19 14:52:10|14039.8|14027.8|14039.8|14027.8|14041|14029|14039.3|14027.3|3
1642603940000|2022-01-19 14:52:20|14039.3|14027.3|14037.7|14025.7|14039.8|14027.8|14036.5|14024.5|4
1642603950000|2022-01-19 14:52:30|14038.5|14026.5|14042.7|14030.7|14044.4|14032.4|14037.7|14025.7|7
1642603960000|2022-01-19 14:52:40|14041.1|14029.1|14042.7|14030.7|14042.7|14030.7|14041.1|14029.1|0
1642603970000|2022-01-19 14:52:50|14043.6|14031.6|14044.4|14032.4|14044.4|14032.4|14042.7|14030.7|5
1642603980000|2022-01-19 14:53:00|14045.2|14033.2|14055.2|14043.2|14056.9|14044.9|14045.2|14033.2|9
1642603990000|2022-01-19 14:53:10|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|14056.5|14044.5|10
1642604000000|2022-01-19 14:53:20|14056.5|14044.5|14058.5|14046.5|14058.5|14046.5|14056.5|14044.5|20
1642604010000|2022-01-19 14:53:30|14058.1|14046.1|14058.5|14046.5|14058.5|14046.5|14058.1|14046.1|0
1642604020000|2022-01-19 14:53:40|14057.3|14045.3|14056.9|14044.9|14058.5|14046.5|14055.2|14043.2|7
1642604030000|2022-01-19 14:53:50|14056.5|14044.5|14057.7|14045.7|14057.7|14045.7|14056.5|14044.5|4
1642604040000|2022-01-19 14:54:00|14056|14044|14057.7|14045.7|14057.7|14045.7|14056|14044|3
1642604050000|2022-01-19 14:54:10|||||||||3
1642604060000|2022-01-19 14:54:20|14056.9|14044.9|14054.4|14042.4|14056.9|14044.9|14053.5|14041.5|4
1642604070000|2022-01-19 14:54:30|14053.5|14041.5|14052.3|14040.3|14055.2|14043.2|14051.5|14039.5|1
1642604080000|2022-01-19 14:54:40|14051|14039|14051|14039|14051.9|14039.9|14049.4|14037.4|3
1642604090000|2022-01-19 14:54:50|14051.9|14039.9|14053.5|14041.5|14053.5|14041.5|14051|14039|3
1642604100000|2022-01-19 14:55:00|14052.7|14040.7|14066.8|14054.8|14066.8|14054.8|14052.7|14040.7|7
1642604110000|2022-01-19 14:55:10|14066|14054|14068.5|14056.5|14068.5|14056.5|14066|14054|29
1642604120000|2022-01-19 14:55:20|14069.3|14057.3|14063.5|14051.5|14070.5|14058.5|14063|14051|8
1642604130000|2022-01-19 14:55:30|14061.8|14049.8|14060.5|14048.5|14063|14051|14058.5|14046.5|7
1642604140000|2022-01-19 14:55:40|14060.1|14048.1|14061.8|14049.8|14061.8|14049.8|14060.1|14048.1|2
1642604150000|2022-01-19 14:55:50|14061|14049|14059.3|14047.3|14061|14049|14058.5|14046.5|3
1642604160000|2022-01-19 14:56:00|14056|14044|14057.7|14045.7|14058.1|14046.1|14056|14044|5
1642604170000|2022-01-19 14:56:10|14058.5|14046.5|14056.9|14044.9|14058.5|14046.5|14056.9|14044.9|3
1642604180000|2022-01-19 14:56:20|14057.7|14045.7|14058.1|14046.1|14058.5|14046.5|14057.7|14045.7|0
1642604190000|2022-01-19 14:56:30|14056.9|14044.9|14058.6|14046.6|14058.6|14046.6|14056.9|14044.9|1
1642604200000|2022-01-19 14:56:40|14056.9|14044.9|14054.8|14042.8|14056.9|14044.9|14053.6|14041.6|11
1642604210000|2022-01-19 14:56:50|14055.6|14043.6|14057.3|14045.3|14057.3|14045.3|14053.6|14041.6|12
1642604220000|2022-01-19 14:57:00|14056.9|14044.9|14060.2|14048.2|14061.1|14049.1|14056.9|14044.9|5
1642604230000|2022-01-19 14:57:10|14060.6|14048.6|14059.8|14047.8|14061.1|14049.1|14059|14047|0
1642604240000|2022-01-19 14:57:20|14060.6|14048.6|14065.6|14053.6|14065.6|14053.6|14060.6|14048.6|14
1642604250000|2022-01-19 14:57:30|14066.1|14054.1|14065.2|14053.2|14066.9|14054.9|14065.2|14053.2|10
1642604260000|2022-01-19 14:57:40|14066.9|14054.9|14068.6|14056.6|14068.6|14056.6|14066.1|14054.1|5
1642604270000|2022-01-19 14:57:50|14066.9|14054.9|14064.4|14052.4|14066.9|14054.9|14064.4|14052.4|3
1642604280000|2022-01-19 14:58:00|14066.1|14054.1|14066.9|14054.9|14066.9|14054.9|14066.1|14054.1|3
1642604290000|2022-01-19 14:58:10|14067.7|14055.7|14068.6|14056.6|14068.6|14056.6|14067.3|14055.3|19
1642604300000|2022-01-19 14:58:20|14066.9|14054.9|14064.4|14052.4|14067.3|14055.3|14064.4|14052.4|3
1642604310000|2022-01-19 14:58:30|14064.8|14052.8|14066.1|14054.1|14066.1|14054.1|14064.4|14052.4|2
1642604320000|2022-01-19 14:58:40|14066.9|14054.9|14066.9|14054.9|14067.3|14055.3|14066.9|14054.9|1
1642604330000|2022-01-19 14:58:50|14066.1|14054.1|14065.6|14053.6|14066.1|14054.1|14064.4|14052.4|4
1642604340000|2022-01-19 14:59:00|14066.4|14054.4|14063.5|14051.5|14066.9|14054.9|14061.9|14049.9|18
1642604350000|2022-01-19 14:59:10|14062.7|14050.7|14061.9|14049.9|14063.5|14051.5|14060.2|14048.2|22
1642604360000|2022-01-19 14:59:20|14059.4|14047.4|14062.3|14050.3|14062.3|14050.3|14059.4|14047.4|1
1642604370000|2022-01-19 14:59:30|14061.9|14049.9|14056.9|14044.9|14062.3|14050.3|14056.9|14044.9|12
1642604380000|2022-01-19 14:59:40|14058.1|14046.1|14058.1|14046.1|14058.1|14046.1|14058.1|14046.1|1
1642604390000|2022-01-19 14:59:50|14059.4|14047.4|14060.6|14048.6|14060.6|14048.6|14057.8|14045.8|9
1642604400000|2022-01-19 15:00:00|14061.1|14049.1|14066.4|14054.4|14066.4|14054.4|14061.1|14049.1|5
1642604410000|2022-01-19 15:00:10|14066.9|14054.9|14066.9|14054.9|14066.9|14054.9|14066.9|14054.9|1
1642604420000|2022-01-19 15:00:20|14068.1|14056.1|14067.3|14055.3|14068.9|14056.9|14067.3|14055.3|7
1642604430000|2022-01-19 15:00:30|14068.6|14056.6|14068.6|14056.6|14068.6|14056.6|14066.9|14054.9|1
1642604440000|2022-01-19 15:00:40|14067.8|14055.8|14068.6|14056.6|14068.6|14056.6|14066.9|14054.9|0
1642604450000|2022-01-19 15:00:50|14067.8|14055.8|14066.1|14054.1|14067.8|14055.8|14066.1|14054.1|2
1642604460000|2022-01-19 15:01:00|14067.3|14055.3|14067.3|14055.3|14068.6|14056.6|14066.9|14054.9|13
1642604470000|2022-01-19 15:01:10|14068.1|14056.1|14066.9|14054.9|14068.6|14056.6|14065.3|14053.3|24
1642604480000|2022-01-19 15:01:20|14066.1|14054.1|14066.1|14054.1|14066.9|14054.9|14065.3|14053.3|20
1642604490000|2022-01-19 15:01:30|14066.9|14054.9|14066.9|14054.9|14066.9|14054.9|14064.8|14052.8|14
1642604500000|2022-01-19 15:01:40|14064.8|14052.8|14057|14045|14066.1|14054.1|14057|14045|22
1642604510000|2022-01-19 15:01:50|14055.3|14043.3|14057.8|14045.8|14057.8|14045.8|14055.3|14043.3|4
1642604520000|2022-01-19 15:02:00|14056.1|14044.1|14057|14045|14057|14045|14054.5|14042.5|1
1642604530000|2022-01-19 15:02:10|14057.8|14045.8|14060.3|14048.3|14062.8|14050.8|14057.8|14045.8|20
1642604540000|2022-01-19 15:02:20|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|14057|14045|3
1642604550000|2022-01-19 15:02:30|14058.6|14046.6|14057|14045|14059.5|14047.5|14057|14045|3
1642604560000|2022-01-19 15:02:40|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|14058.6|14046.6|8
1642604570000|2022-01-19 15:02:50|14058.6|14046.6|14058.6|14046.6|14058.6|14046.6|14057.8|14045.8|9
1642604580000|2022-01-19 15:03:00|14057.8|14045.8|14060.3|14048.3|14060.3|14048.3|14057.8|14045.8|2
1642604590000|2022-01-19 15:03:10|14062.8|14050.8|14062.8|14050.8|14063.7|14051.7|14062.8|14050.8|25
1642604600000|2022-01-19 15:03:20|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|14062.8|14050.8|4
1642604610000|2022-01-19 15:03:30|14064.1|14052.1|14061.1|14049.1|14064.1|14052.1|14061.1|14049.1|15
1642604620000|2022-01-19 15:03:40|14058.6|14046.6|14062.8|14050.8|14062.8|14050.8|14058.6|14046.6|14
1642604630000|2022-01-19 15:03:50|14062|14050|14060.7|14048.7|14062|14050|14060.3|14048.3|5
1642604640000|2022-01-19 15:04:00|14061.5|14049.5|14062|14050|14065.3|14053.3|14061.5|14049.5|13
1642604650000|2022-01-19 15:04:10|14064.4|14052.4|14061.1|14049.1|14064.4|14052.4|14061.1|14049.1|4
1642604660000|2022-01-19 15:04:20|14061.9|14049.9|14061.9|14049.9|14064.4|14052.4|14061.9|14049.9|1
1642604670000|2022-01-19 15:04:30|14062.7|14050.7|14061.9|14049.9|14062.7|14050.7|14061.9|14049.9|9
1642604680000|2022-01-19 15:04:40|14062.7|14050.7|14058.6|14046.6|14062.7|14050.7|14058.6|14046.6|4
1642604690000|2022-01-19 15:04:50|14057.7|14045.7|14059.4|14047.4|14059.8|14047.8|14057.7|14045.7|3
1642604700000|2022-01-19 15:05:00|14059.8|14047.8|14061.9|14049.9|14061.9|14049.9|14059.4|14047.4|11
1642604710000|2022-01-19 15:05:10|14061.1|14049.1|14061.1|14049.1|14061.1|14049.1|14061.1|14049.1|1
1642604720000|2022-01-19 15:05:20|14061.9|14049.9|14059.4|14047.4|14061.9|14049.9|14059.4|14047.4|4
1642604730000|2022-01-19 15:05:30|14058.6|14046.6|14058.6|14046.6|14059.4|14047.4|14058.6|14046.6|0
1642604740000|2022-01-19 15:05:40|14056.9|14044.9|14054.4|14042.4|14056.9|14044.9|14054.4|14042.4|5
1642604750000|2022-01-19 15:05:50|14054|14042|14053.6|14041.6|14054.8|14042.8|14053.6|14041.6|0
1642604760000|2022-01-19 15:06:00|14052.7|14040.7|14049.4|14037.4|14052.7|14040.7|14047.7|14035.7|15
1642604770000|2022-01-19 15:06:10|14051.9|14039.9|14052.4|14040.4|14054.4|14042.4|14051.9|14039.9|2
1642604780000|2022-01-19 15:06:20|14054|14042|14054.4|14042.4|14056.1|14044.1|14053.2|14041.2|7
1642604790000|2022-01-19 15:06:30|14053.2|14041.2|14050.2|14038.2|14054.4|14042.4|14049.8|14037.8|10
1642604800000|2022-01-19 15:06:40|14051|14039|14052.7|14040.7|14052.7|14040.7|14049.4|14037.4|10
1642604810000|2022-01-19 15:06:50|14052.3|14040.3|14051.9|14039.9|14052.7|14040.7|14051.9|14039.9|0
1642604820000|2022-01-19 15:07:00|14052.3|14040.3|14052.7|14040.7|14052.7|14040.7|14052.3|14040.3|0
1642604830000|2022-01-19 15:07:10|14053.2|14041.2|14056.1|14044.1|14056.1|14044.1|14053.2|14041.2|19
1642604840000|2022-01-19 15:07:20|14056.9|14044.9|14059.4|14047.4|14059.4|14047.4|14056.9|14044.9|3
1642604850000|2022-01-19 15:07:30|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|1
1642604860000|2022-01-19 15:07:40|14058.6|14046.6|14058.6|14046.6|14059.4|14047.4|14058.6|14046.6|10
1642604870000|2022-01-19 15:07:50|14059.4|14047.4|14058.2|14046.2|14059.9|14047.9|14058.2|14046.2|4
1642604880000|2022-01-19 15:08:00|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14055.2|14043.2|3
1642604890000|2022-01-19 15:08:10|14055.7|14043.7|14055.7|14043.7|14055.7|14043.7|14055.7|14043.7|0
1642604900000|2022-01-19 15:08:20|14055.2|14043.2|14056.9|14044.9|14056.9|14044.9|14055.2|14043.2|0
1642604910000|2022-01-19 15:08:30|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|14056.9|14044.9|0
1642604920000|2022-01-19 15:08:40|14056.9|14044.9|14055.2|14043.2|14056.9|14044.9|14055.2|14043.2|1
1642604930000|2022-01-19 15:08:50|14054.4|14042.4|14053.6|14041.6|14054.4|14042.4|14053.6|14041.6|11
1642604940000|2022-01-19 15:09:00|14054.8|14042.8|14054|14042|14054.8|14042.8|14053.6|14041.6|4
1642604950000|2022-01-19 15:09:10|14054.4|14042.4|14056.1|14044.1|14056.1|14044.1|14053.6|14041.6|0
1642604960000|2022-01-19 15:09:20|14056.9|14044.9|14056.9|14044.9|14057.7|14045.7|14056.9|14044.9|0
1642604980000|2022-01-19 15:09:40|14057.7|14045.7|14058.6|14046.6|14058.6|14046.6|14057.7|14045.7|0
1642604990000|2022-01-19 15:09:50|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|11
1642605000000|2022-01-19 15:10:00|14058.6|14046.6|14058.6|14046.6|14059.4|14047.4|14058.2|14046.2|15
1642605010000|2022-01-19 15:10:10|14057.7|14045.7|14058.6|14046.6|14058.6|14046.6|14056.5|14044.5|2
1642605020000|2022-01-19 15:10:20|14057.7|14045.7|14057.7|14045.7|14059|14047|14057.7|14045.7|1
1642605030000|2022-01-19 15:10:30|14060.2|14048.2|14061.1|14049.1|14061.5|14049.5|14060.2|14048.2|8
1642605040000|2022-01-19 15:10:40|14060.2|14048.2|14059|14047|14062.7|14050.7|14058.6|14046.6|11
1642605050000|2022-01-19 15:10:50|14058.6|14046.6|14057.8|14045.8|14058.6|14046.6|14057.8|14045.8|0
1642605060000|2022-01-19 15:11:00|14058.6|14046.6|14058.6|14046.6|14058.6|14046.6|14057.8|14045.8|0
1642605070000|2022-01-19 15:11:10|14057.8|14045.8|14058.6|14046.6|14059.4|14047.4|14057.8|14045.8|4
1642605080000|2022-01-19 15:11:20|14057.8|14045.8|14056.1|14044.1|14057.8|14045.8|14056.1|14044.1|2
1642605090000|2022-01-19 15:11:30|14057.8|14045.8|14056.9|14044.9|14057.8|14045.8|14056.5|14044.5|2
1642605100000|2022-01-19 15:11:40|14056.5|14044.5|14057.3|14045.3|14057.3|14045.3|14056.5|14044.5|0
1642605110000|2022-01-19 15:11:50|14057.8|14045.8|14061.1|14049.1|14061.1|14049.1|14057.8|14045.8|5
1642605120000|2022-01-19 15:12:00|14058.2|14046.2|14058.6|14046.6|14058.6|14046.6|14058.1|14046.1|13
1642605130000|2022-01-19 15:12:10|14059.8|14047.8|14061.1|14049.1|14061.1|14049.1|14059.8|14047.8|2
1642605140000|2022-01-19 15:12:20|14062.8|14050.8|14060.7|14048.7|14063.6|14051.6|14060.7|14048.7|15
1642605150000|2022-01-19 15:12:30|14061.1|14049.1|14062.8|14050.8|14063.6|14051.6|14061.1|14049.1|7
1642605160000|2022-01-19 15:12:40|14063.6|14051.6|14065.3|14053.3|14065.3|14053.3|14063.6|14051.6|2
1642605180000|2022-01-19 15:13:00|14064.4|14052.4|14068.6|14056.6|14068.6|14056.6|14064.4|14052.4|5
1642605190000|2022-01-19 15:13:10|14069|14057|14067.8|14055.8|14069.4|14057.4|14066.9|14054.9|13
1642605200000|2022-01-19 15:13:20|14068.6|14056.6|14065.3|14053.3|14069.5|14057.5|14064.5|14052.5|24
1642605210000|2022-01-19 15:13:30|14066.6|14054.6|14066.2|14054.2|14066.6|14054.6|14065.8|14053.8|6
1642605220000|2022-01-19 15:13:40|14067|14055|14073.7|14061.7|14074.5|14062.5|14065.4|14053.4|32
1642605230000|2022-01-19 15:13:50|14074.5|14062.5|14073.7|14061.7|14077|14065|14073.7|14061.7|5
1642605240000|2022-01-19 15:14:00|14072.5|14060.5|14070.3|14058.3|14072.5|14060.5|14068.7|14056.7|7
1642605250000|2022-01-19 15:14:10|14071.1|14059.1|14073.7|14061.7|14074.5|14062.5|14070.8|14058.8|9
1642605260000|2022-01-19 15:14:20|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|3
1642605270000|2022-01-19 15:14:30|14072.5|14060.5|14074.5|14062.5|14077|14065|14071.2|14059.2|31
1642605280000|2022-01-19 15:14:40|14073.7|14061.7|14075|14063|14075|14063|14073.7|14061.7|2
1642605290000|2022-01-19 15:14:50|14074.1|14062.1|14074.5|14062.5|14075|14063|14074.1|14062.1|2
1642605300000|2022-01-19 15:15:00|14076.2|14064.2|14072.8|14060.8|14076.2|14064.2|14071.6|14059.6|20
1642605310000|2022-01-19 15:15:10|14071.6|14059.6|14072.8|14060.8|14072.8|14060.8|14069.5|14057.5|39
1642605320000|2022-01-19 15:15:20|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|14070.3|14058.3|4
1642605330000|2022-01-19 15:15:30|14072|14060|14072.4|14060.4|14072.8|14060.8|14071.1|14059.1|15
1642605340000|2022-01-19 15:15:40|14071.1|14059.1|14070.3|14058.3|14071.6|14059.6|14070.3|14058.3|0
1642605350000|2022-01-19 15:15:50|14068.7|14056.7|14066.2|14054.2|14068.7|14056.7|14066.2|14054.2|5
1642605370000|2022-01-19 15:16:10|14065.3|14053.3|14064.5|14052.5|14065.3|14053.3|14063.7|14051.7|2
1642605380000|2022-01-19 15:16:20|14063.2|14051.2|14062.8|14050.8|14063.2|14051.2|14062.8|14050.8|11
1642605390000|2022-01-19 15:16:30|14064.5|14052.5|14064.5|14052.5|14064.5|14052.5|14062.8|14050.8|12
1642605400000|2022-01-19 15:16:40|14065.3|14053.3|14062.8|14050.8|14065.3|14053.3|14062.8|14050.8|3
1642605410000|2022-01-19 15:16:50|14063.2|14051.2|14062.8|14050.8|14063.2|14051.2|14062.8|14050.8|0
1642605420000|2022-01-19 15:17:00|14061.1|14049.1|14057.8|14045.8|14061.1|14049.1|14057.8|14045.8|9
1642605430000|2022-01-19 15:17:10|14052.8|14040.8|14047|14035|14052.8|14040.8|14047|14035|30
1642605440000|2022-01-19 15:17:20|14048.2|14036.2|14047|14035|14048.7|14036.7|14046.2|14034.2|2
1642605450000|2022-01-19 15:17:30|14045.3|14033.3|14042|14030|14045.3|14033.3|14042|14030|3
1642605460000|2022-01-19 15:17:40|14041.5|14029.5|14047.4|14035.4|14047.4|14035.4|14041.5|14029.5|0
1642605470000|2022-01-19 15:17:50|14048.2|14036.2|14050.7|14038.7|14050.7|14038.7|14047.4|14035.4|3
1642605480000|2022-01-19 15:18:00|14049.5|14037.5|14052|14040|14052|14040|14049.5|14037.5|0
1642605490000|2022-01-19 15:18:10|14051.5|14039.5|14049.9|14037.9|14051.5|14039.5|14049.9|14037.9|6
1642605500000|2022-01-19 15:18:20|14050.7|14038.7|14048.2|14036.2|14050.7|14038.7|14047.8|14035.8|3
1642605510000|2022-01-19 15:18:30|14047|14035|14047|14035|14047|14035|14047|14035|7
1642605520000|2022-01-19 15:18:40|14046.5|14034.5|14046.5|14034.5|14046.5|14034.5|14046.5|14034.5|0
1642605530000|2022-01-19 15:18:50|||||||||12
1642605540000|2022-01-19 15:19:00|14046.1|14034.1|14047.4|14035.4|14048.6|14036.6|14046.1|14034.1|5
1642605550000|2022-01-19 15:19:10|14046.1|14034.1|14048.6|14036.6|14048.6|14036.6|14046.1|14034.1|2
1642605560000|2022-01-19 15:19:20|14047.8|14035.8|14046.1|14034.1|14047.8|14035.8|14046.1|14034.1|4
1642605570000|2022-01-19 15:19:30|14045.3|14033.3|14045.3|14033.3|14046.1|14034.1|14045.3|14033.3|0
1642605580000|2022-01-19 15:19:40|14046.1|14034.1|14048.6|14036.6|14049|14037|14046.1|14034.1|11
1642605590000|2022-01-19 15:19:50|14047.8|14035.8|14048.6|14036.6|14049|14037|14046.5|14034.5|5
1642605600000|2022-01-19 15:20:00|14050.3|14038.3|14051.1|14039.1|14051.5|14039.5|14050.3|14038.3|1
1642605610000|2022-01-19 15:20:10|14050.3|14038.3|14050.3|14038.3|14050.3|14038.3|14050.3|14038.3|8
1642605620000|2022-01-19 15:20:20|14047.8|14035.8|14048.6|14036.6|14048.6|14036.6|14047.8|14035.8|1
1642605630000|2022-01-19 15:20:30|14047.8|14035.8|14050.3|14038.3|14050.3|14038.3|14047.8|14035.8|2
1642605640000|2022-01-19 15:20:40|||||||||2
1642605660000|2022-01-19 15:21:00|14052.4|14040.4|14053.6|14041.6|14055.3|14043.3|14052.4|14040.4|2
1642605670000|2022-01-19 15:21:10|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|2
1642605680000|2022-01-19 15:21:20|14050.3|14038.3|14051.1|14039.1|14051.1|14039.1|14050.3|14038.3|13
1642605690000|2022-01-19 15:21:30|||||||||2
1642605700000|2022-01-19 15:21:40|||||||||3
1642605710000|2022-01-19 15:21:50|14050.3|14038.3|14050.3|14038.3|14052|14040|14050.3|14038.3|13
1642605720000|2022-01-19 15:22:00|14051.6|14039.6|14052|14040|14054.5|14042.5|14051.6|14039.6|1
1642605730000|2022-01-19 15:22:10|14051.2|14039.2|14052.4|14040.4|14053.7|14041.7|14051.2|14039.2|16
1642605750000|2022-01-19 15:22:30|14052.9|14040.9|14052.4|14040.4|14052.9|14040.9|14052.4|14040.4|1
1642605760000|2022-01-19 15:22:40|14051.6|14039.6|14051.2|14039.2|14051.6|14039.6|14051.2|14039.2|3
1642605770000|2022-01-19 15:22:50|14052|14040|14052|14040|14052|14040|14052|14040|12
1642605780000|2022-01-19 15:23:00|14052.8|14040.8|14052|14040|14052.8|14040.8|14052|14040|3
1642605790000|2022-01-19 15:23:10|14051.2|14039.2|14047.4|14035.4|14051.2|14039.2|14047|14035|3
1642605800000|2022-01-19 15:23:20|14047|14035|14047.8|14035.8|14049.1|14037.1|14047|14035|0
1642605820000|2022-01-19 15:23:40|14046.1|14034.1|14038.6|14026.6|14046.1|14034.1|14038.6|14026.6|19
1642605830000|2022-01-19 15:23:50|14041.1|14029.1|14042.4|14030.4|14042.8|14030.8|14041.1|14029.1|14
1642605840000|2022-01-19 15:24:00|14044.1|14032.1|14044.1|14032.1|14046.1|14034.1|14043.6|14031.6|11
1642605850000|2022-01-19 15:24:10|14044.9|14032.9|14045.7|14033.7|14046.1|14034.1|14044.4|14032.4|1
1642605860000|2022-01-19 15:24:20|||||||||1
1642605870000|2022-01-19 15:24:30|14046.9|14034.9|14046.1|14034.1|14048.6|14036.6|14046.1|14034.1|0
1642605880000|2022-01-19 15:24:40|||||||||2
1642605890000|2022-01-19 15:24:50|14045.3|14033.3|14045.7|14033.7|14046.1|14034.1|14045.3|14033.3|0
1642605900000|2022-01-19 15:25:00|14046.1|14034.1|14045.7|14033.7|14046.9|14034.9|14045.3|14033.3|6
1642605920000|2022-01-19 15:25:20|14046.1|14034.1|14046.1|14034.1|14046.1|14034.1|14045.7|14033.7|0
1642605940000|2022-01-19 15:25:40|14045.3|14033.3|14044.9|14032.9|14046.1|14034.1|14044.5|14032.5|4
1642605950000|2022-01-19 15:25:50|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|3
1642605980000|2022-01-19 15:26:20|14044.9|14032.9|14044.9|14032.9|14044.9|14032.9|14044.9|14032.9|8
1642605990000|2022-01-19 15:26:30|14044.5|14032.5|14042|14030|14044.5|14032.5|14042|14030|10
1642606000000|2022-01-19 15:26:40|||||||||5
1642606020000|2022-01-19 15:27:00|||||||||16
1642606030000|2022-01-19 15:27:10|14043.6|14031.6|14044.5|14032.5|14045.3|14033.3|14042.8|14030.8|5
1642606040000|2022-01-19 15:27:20|14043.6|14031.6|14043.6|14031.6|14043.6|14031.6|14043.6|14031.6|1
1642606050000|2022-01-19 15:27:30|14042.8|14030.8|14042|14030|14042.8|14030.8|14042|14030|9
1642606070000|2022-01-19 15:27:50|14041.1|14029.1|14040.3|14028.3|14042|14030|14040.3|14028.3|32
1642606080000|2022-01-19 15:28:00|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|0
1642606090000|2022-01-19 15:28:10|14041.2|14029.2|14043.2|14031.2|14043.7|14031.7|14041.2|14029.2|2
1642606100000|2022-01-19 15:28:20|14038.7|14026.7|14037.8|14025.8|14038.7|14026.7|14037.8|14025.8|43
1642606110000|2022-01-19 15:28:30|14038.3|14026.3|14038.3|14026.3|14038.3|14026.3|14038.3|14026.3|0
1642606120000|2022-01-19 15:28:40|14037.8|14025.8|14037.8|14025.8|14037.8|14025.8|14037.8|14025.8|0
1642606130000|2022-01-19 15:28:50|||||||||11
1642606140000|2022-01-19 15:29:00|14037|14025|14037|14025|14037|14025|14037|14025|2
1642606150000|2022-01-19 15:29:10|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|14037|14025|0
1642606160000|2022-01-19 15:29:20|14037.8|14025.8|14037|14025|14037.8|14025.8|14037|14025|0
1642606170000|2022-01-19 15:29:30|||||||||18
1642606180000|2022-01-19 15:29:40|14037.8|14025.8|14040.3|14028.3|14040.3|14028.3|14037.8|14025.8|12
1642606190000|2022-01-19 15:29:50|14041.2|14029.2|14040.7|14028.7|14041.2|14029.2|14040.7|14028.7|1
1642606200000|2022-01-19 15:30:00|14042|14030|14042|14030|14042|14030|14042|14030|2
1642606210000|2022-01-19 15:30:10|14040.4|14028.4|14042|14030|14042|14030|14040.4|14028.4|2
1642606220000|2022-01-19 15:30:20|14042.4|14030.4|14041.2|14029.2|14043.7|14031.7|14041.2|14029.2|2
1642606230000|2022-01-19 15:30:30|14042|14030|14039.5|14027.5|14043.7|14031.7|14039.5|14027.5|3
1642606240000|2022-01-19 15:30:40|14039.9|14027.9|14041.2|14029.2|14041.2|14029.2|14039.9|14027.9|6
1642606250000|2022-01-19 15:30:50|14042.9|14030.9|14045.4|14033.4|14045.7|14033.7|14042.9|14030.9|5
1642606260000|2022-01-19 15:31:00|14046.2|14034.2|14046.6|14034.6|14047.9|14035.9|14045.4|14033.4|2
1642606270000|2022-01-19 15:31:10|14047.4|14035.4|14046.2|14034.2|14048.7|14036.7|14044.5|14032.5|7
1642606280000|2022-01-19 15:31:20|14047|14035|14047|14035|14047|14035|14047|14035|0
1642606290000|2022-01-19 15:31:30|14047.5|14035.5|14048.7|14036.7|14048.7|14036.7|14047.5|14035.5|1
1642606300000|2022-01-19 15:31:40|14048.3|14036.3|14048.7|14036.7|14048.7|14036.7|14048.3|14036.3|0
1642606310000|2022-01-19 15:31:50|14048.3|14036.3|14048.7|14036.7|14048.7|14036.7|14048.3|14036.3|0
1642606320000|2022-01-19 15:32:00|14047.9|14035.9|14051.2|14039.2|14052|14040|14047.9|14035.9|13
1642606330000|2022-01-19 15:32:10|14052|14040|14055.4|14043.4|14056.2|14044.2|14052|14040|1
1642606340000|2022-01-19 15:32:20|14055.8|14043.8|14055.4|14043.4|14056.2|14044.2|14053.7|14041.7|1
1642606350000|2022-01-19 15:32:30|14055.8|14043.8|14057.1|14045.1|14057.5|14045.5|14055.4|14043.4|15
1642606360000|2022-01-19 15:32:40|14056.2|14044.2|14056.2|14044.2|14057.1|14045.1|14056.2|14044.2|0
1642606370000|2022-01-19 15:32:50|14055.8|14043.8|14055.8|14043.8|14055.8|14043.8|14055.8|14043.8|3
1642606380000|2022-01-19 15:33:00|14056.2|14044.2|14056.2|14044.2|14057.1|14045.1|14055.4|14043.4|0
1642606400000|2022-01-19 15:33:20|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|14056.2|14044.2|1
1642606410000|2022-01-19 15:33:30|14056.2|14044.2|14052.1|14040.1|14056.2|14044.2|14052.1|14040.1|6
1642606420000|2022-01-19 15:33:40|||||||||4
1642606430000|2022-01-19 15:33:50|14051.2|14039.2|14050.4|14038.4|14051.2|14039.2|14050.4|14038.4|25
1642606440000|2022-01-19 15:34:00|14051.2|14039.2|14052.9|14040.9|14052.9|14040.9|14051.2|14039.2|9
1642606450000|2022-01-19 15:34:10|14054.6|14042.6|14057.5|14045.5|14057.5|14045.5|14054.6|14042.6|2
1642606460000|2022-01-19 15:34:20|||||||||2
1642606470000|2022-01-19 15:34:30|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|0
1642606480000|2022-01-19 15:34:40|14057.5|14045.5|14055.8|14043.8|14057.5|14045.5|14055.4|14043.4|0
1642606490000|2022-01-19 15:34:50|14055.4|14043.4|14055.4|14043.4|14055.4|14043.4|14055.4|14043.4|0
1642606500000|2022-01-19 15:35:00|14056.2|14044.2|14057.1|14045.1|14057.1|14045.1|14055.4|14043.4|1
1642606520000|2022-01-19 15:35:20|14056.3|14044.3|14057.1|14045.1|14057.1|14045.1|14056.3|14044.3|3
1642606530000|2022-01-19 15:35:30|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|5
1642606540000|2022-01-19 15:35:40|14061.3|14049.3|14063.4|14051.4|14064.6|14052.6|14061.3|14049.3|15
1642606550000|2022-01-19 15:35:50|14062.1|14050.1|14064.6|14052.6|14064.6|14052.6|14062.1|14050.1|2
1642606560000|2022-01-19 15:36:00|14063.4|14051.4|14062.9|14050.9|14064.6|14052.6|14062.9|14050.9|0
1642606570000|2022-01-19 15:36:10|14061.3|14049.3|14060.4|14048.4|14062.9|14050.9|14060.4|14048.4|5
1642606580000|2022-01-19 15:36:20|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|0
1642606590000|2022-01-19 15:36:30|14059.6|14047.6|14058.3|14046.3|14059.6|14047.6|14058.3|14046.3|2
1642606600000|2022-01-19 15:36:40|14057.9|14045.9|14059.6|14047.6|14059.6|14047.6|14057.9|14045.9|0
1642606610000|2022-01-19 15:36:50|14057.9|14045.9|14057.1|14045.1|14057.9|14045.9|14057.1|14045.1|0
1642606620000|2022-01-19 15:37:00|14057.5|14045.5|14057.9|14045.9|14058.8|14046.8|14057.1|14045.1|2
1642606630000|2022-01-19 15:37:10|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|2
1642606640000|2022-01-19 15:37:20|14055.4|14043.4|14056.3|14044.3|14056.3|14044.3|14054.1|14042.1|16
1642606660000|2022-01-19 15:37:40|14057.1|14045.1|14057.5|14045.5|14057.5|14045.5|14057.1|14045.1|2
1642606670000|2022-01-19 15:37:50|14057.1|14045.1|14056.3|14044.3|14057.5|14045.5|14056.3|14044.3|0
1642606680000|2022-01-19 15:38:00|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|0
1642606690000|2022-01-19 15:38:10|14056.3|14044.3|14053.3|14041.3|14057.1|14045.1|14053.3|14041.3|12
1642606700000|2022-01-19 15:38:20|14053.8|14041.8|14053.3|14041.3|14053.8|14041.8|14053.3|14041.3|7
1642606710000|2022-01-19 15:38:30|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|2
1642606720000|2022-01-19 15:38:40|14053.3|14041.3|14053.3|14041.3|14053.8|14041.8|14053.3|14041.3|6
1642606730000|2022-01-19 15:38:50|14052.9|14040.9|14052.9|14040.9|14052.9|14040.9|14052.1|14040.1|2
1642606740000|2022-01-19 15:39:00|14052.1|14040.1|14051.3|14039.3|14052.1|14040.1|14051.3|14039.3|1
1642606750000|2022-01-19 15:39:10|14052.1|14040.1|14052.1|14040.1|14052.1|14040.1|14052.1|14040.1|8
1642606760000|2022-01-19 15:39:20|||||||||2
1642606770000|2022-01-19 15:39:30|||||||||3
1642606780000|2022-01-19 15:39:40|||||||||2
1642606790000|2022-01-19 15:39:50|14053.8|14041.8|14053.8|14041.8|14055|14043|14053.8|14041.8|6
1642606800000|2022-01-19 15:40:00|14053|14041|14053|14041|14053|14041|14053|14041|3
1642606810000|2022-01-19 15:40:10|||||||||1
1642606820000|2022-01-19 15:40:20|14052.2|14040.2|14053|14041|14053|14041|14051.3|14039.3|9
1642606830000|2022-01-19 15:40:30|14051.3|14039.3|14053|14041|14053|14041|14051.3|14039.3|14
1642606840000|2022-01-19 15:40:40|14053.8|14041.8|14053|14041|14053.8|14041.8|14053|14041|2
1642606850000|2022-01-19 15:40:50|14053.8|14041.8|14053.8|14041.8|14054.2|14042.2|14053|14041|2
1642606860000|2022-01-19 15:41:00|14055.5|14043.5|14054.2|14042.2|14055.5|14043.5|14053|14041|14
1642606870000|2022-01-19 15:41:10|14055|14043|14053|14041|14055|14043|14053|14041|10
1642606880000|2022-01-19 15:41:20|14053.8|14041.8|14057.1|14045.1|14057.1|14045.1|14053|14041|40
1642606900000|2022-01-19 15:41:40|14058|14046|14058|14046|14058|14046|14058|14046|13
1642606910000|2022-01-19 15:41:50|||||||||1
1642606920000|2022-01-19 15:42:00|||||||||1
1642606930000|2022-01-19 15:42:10|||||||||4
1642606940000|2022-01-19 15:42:20|14057.2|14045.2|14055.5|14043.5|14057.2|14045.2|14055.5|14043.5|6
1642606950000|2022-01-19 15:42:30|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|1
1642606960000|2022-01-19 15:42:40|14051.3|14039.3|14053|14041|14053|14041|14051.3|14039.3|3
1642606970000|2022-01-19 15:42:50|14052.5|14040.5|14053|14041|14053|14041|14052.5|14040.5|1
1642606980000|2022-01-19 15:43:00|14053.8|14041.8|14051.3|14039.3|14053.8|14041.8|14051.3|14039.3|1
1642606990000|2022-01-19 15:43:10|14052.1|14040.1|14052.1|14040.1|14052.1|14040.1|14052.1|14040.1|9
1642607010000|2022-01-19 15:43:30|||||||||1
1642607020000|2022-01-19 15:43:40|14049.6|14037.6|14047.9|14035.9|14049.6|14037.6|14047.9|14035.9|4
1642607030000|2022-01-19 15:43:50|||||||||4
1642607040000|2022-01-19 15:44:00|||||||||1
1642607050000|2022-01-19 15:44:10|||||||||1
1642607060000|2022-01-19 15:44:20|14048.4|14036.4|14047.1|14035.1|14049.6|14037.6|14047.1|14035.1|5
1642607070000|2022-01-19 15:44:30|14047.9|14035.9|14049.2|14037.2|14049.2|14037.2|14047.1|14035.1|4
1642607080000|2022-01-19 15:44:40|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|0
1642607100000|2022-01-19 15:45:00|||||||||1
1642607110000|2022-01-19 15:45:10|14048.4|14036.4|14049.6|14037.6|14050.4|14038.4|14048.4|14036.4|2
1642607120000|2022-01-19 15:45:20|14048.8|14036.8|14050.5|14038.5|14051.3|14039.3|14048.8|14036.8|5
1642607130000|2022-01-19 15:45:30|14051.3|14039.3|14050.5|14038.5|14051.3|14039.3|14050.5|14038.5|0
1642607140000|2022-01-19 15:45:40|14051.3|14039.3|14053.4|14041.4|14053.4|14041.4|14050.5|14038.5|13
1642607150000|2022-01-19 15:45:50|||||||||9
1642607160000|2022-01-19 15:46:00|14053|14041|14053|14041|14053|14041|14053|14041|4
1642607170000|2022-01-19 15:46:10|14053.4|14041.4|14053.4|14041.4|14054.2|14042.2|14053.4|14041.4|3
1642607180000|2022-01-19 15:46:20|14053|14041|14053|14041|14053.4|14041.4|14053|14041|6
1642607190000|2022-01-19 15:46:30|14053.8|14041.8|14054.2|14042.2|14054.2|14042.2|14053.8|14041.8|3
1642607200000|2022-01-19 15:46:40|14054.7|14042.7|14058.8|14046.8|14058.8|14046.8|14054.7|14042.7|76
1642607210000|2022-01-19 15:46:50|||||||||2
1642607220000|2022-01-19 15:47:00|||||||||2
1642607230000|2022-01-19 15:47:10|||||||||6
1642607240000|2022-01-19 15:47:20|||||||||3
1642607250000|2022-01-19 15:47:30|||||||||4
1642607260000|2022-01-19 15:47:40|||||||||5
1642607270000|2022-01-19 15:47:50|||||||||9
1642607280000|2022-01-19 15:48:00|14056.3|14044.3|14054.7|14042.7|14057.1|14045.1|14054.7|14042.7|14
1642607290000|2022-01-19 15:48:10|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053|14041|3
1642607300000|2022-01-19 15:48:20|14053|14041|14053.8|14041.8|14053.8|14041.8|14053|14041|0
1642607310000|2022-01-19 15:48:30|14053|14041|14052.2|14040.2|14053|14041|14051.3|14039.3|2
1642607320000|2022-01-19 15:48:40|14051.8|14039.8|14053.8|14041.8|14053.8|14041.8|14051.8|14039.8|2
1642607330000|2022-01-19 15:48:50|14053|14041|14053|14041|14053|14041|14053|14041|1
1642607340000|2022-01-19 15:49:00|14052.2|14040.2|14051.3|14039.3|14052.2|14040.2|14051.3|14039.3|0
1642607350000|2022-01-19 15:49:10|14048|14036|14047.6|14035.6|14048|14036|14047.6|14035.6|8
1642607360000|2022-01-19 15:49:20|14047.1|14035.1|14048|14036|14048.8|14036.8|14046.3|14034.3|10
1642607370000|2022-01-19 15:49:30|14048.8|14036.8|14046.3|14034.3|14048.8|14036.8|14046.3|14034.3|3
1642607380000|2022-01-19 15:49:40|14045.5|14033.5|14045.5|14033.5|14045.5|14033.5|14045.5|14033.5|36
1642607390000|2022-01-19 15:49:50|14048|14036|14047.1|14035.1|14048|14036|14047.1|14035.1|33
1642607400000|2022-01-19 15:50:00|14046.7|14034.7|14046.7|14034.7|14046.7|14034.7|14045.9|14033.9|6
1642607420000|2022-01-19 15:50:20|14045.5|14033.5|14045.5|14033.5|14045.5|14033.5|14045.5|14033.5|0
1642607430000|2022-01-19 15:50:30|||||||||1
1642607440000|2022-01-19 15:50:40|||||||||1
1642607450000|2022-01-19 15:50:50|||||||||2
1642607460000|2022-01-19 15:51:00|||||||||3
1642607470000|2022-01-19 15:51:10|14046.7|14034.7|14048|14036|14048|14036|14045.5|14033.5|6
1642607480000|2022-01-19 15:51:20|14045.5|14033.5|14045.5|14033.5|14045.5|14033.5|14045.5|14033.5|12
1642607490000|2022-01-19 15:51:30|||||||||3
1642607500000|2022-01-19 15:51:40|||||||||2
1642607510000|2022-01-19 15:51:50|14048|14036|14048.8|14036.8|14048.8|14036.8|14048|14036|4
1642607520000|2022-01-19 15:52:00|14048|14036|14051.3|14039.3|14051.7|14039.7|14048|14036|2
1642607530000|2022-01-19 15:52:10|||||||||8
1642607540000|2022-01-19 15:52:20|14050.5|14038.5|14050.5|14038.5|14050.5|14038.5|14050.5|14038.5|2
1642607550000|2022-01-19 15:52:30|14051.7|14039.7|14054.2|14042.2|14054.7|14042.7|14051.7|14039.7|14
1642607560000|2022-01-19 15:52:40|14053|14041|14053.8|14041.8|14054.2|14042.2|14053|14041|0
1642607570000|2022-01-19 15:52:50|14052.6|14040.6|14052.6|14040.6|14053.8|14041.8|14052.6|14040.6|1
1642607580000|2022-01-19 15:53:00|14053.4|14041.4|14054.7|14042.7|14054.7|14042.7|14053.4|14041.4|2
1642607600000|2022-01-19 15:53:20|14056.3|14044.3|14057.2|14045.2|14057.2|14045.2|14056.3|14044.3|3
1642607610000|2022-01-19 15:53:30|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|8
1642607620000|2022-01-19 15:53:40|14057.2|14045.2|14054.7|14042.7|14057.2|14045.2|14054.7|14042.7|2
1642607630000|2022-01-19 15:53:50|14055.5|14043.5|14053.8|14041.8|14055.5|14043.5|14053.8|14041.8|7
1642607640000|2022-01-19 15:54:00|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|14054.2|14042.2|0
1642607650000|2022-01-19 15:54:10|14054.2|14042.2|14053.8|14041.8|14054.2|14042.2|14053.8|14041.8|1
1642607660000|2022-01-19 15:54:20|||||||||2
1642607680000|2022-01-19 15:54:40|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|0
1642607700000|2022-01-19 15:55:00|14054.2|14042.2|14053.8|14041.8|14054.2|14042.2|14053|14041|5
1642607710000|2022-01-19 15:55:10|||||||||5
1642607750000|2022-01-19 15:55:50|||||||||3
1642607760000|2022-01-19 15:56:00|14055.9|14043.9|14054.6|14042.6|14055.9|14043.9|14054.6|14042.6|5
1642607770000|2022-01-19 15:56:10|14053.8|14041.8|14053.4|14041.4|14053.8|14041.8|14052.5|14040.5|0
1642607780000|2022-01-19 15:56:20|14052.5|14040.5|14052.1|14040.1|14052.5|14040.5|14052.1|14040.1|2
1642607800000|2022-01-19 15:56:40|14054.6|14042.6|14053.8|14041.8|14054.6|14042.6|14053.8|14041.8|17
1642607810000|2022-01-19 15:56:50|14052.2|14040.2|14052.2|14040.2|14053.9|14041.9|14052.2|14040.2|15
1642607820000|2022-01-19 15:57:00|14053.1|14041.1|14055.1|14043.1|14055.1|14043.1|14052.2|14040.2|2
1642607830000|2022-01-19 15:57:10|14054.7|14042.7|14052.6|14040.6|14054.7|14042.7|14052.6|14040.6|0
1642607850000|2022-01-19 15:57:30|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|14053.9|14041.9|0
1642607860000|2022-01-19 15:57:40|14052.6|14040.6|14052.6|14040.6|14052.6|14040.6|14052.6|14040.6|12
1642607870000|2022-01-19 15:57:50|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|0
1642607880000|2022-01-19 15:58:00|14054.7|14042.7|14057.2|14045.2|14057.2|14045.2|14054.7|14042.7|1
1642607890000|2022-01-19 15:58:10|14056.4|14044.4|14054.7|14042.7|14056.4|14044.4|14054.7|14042.7|2
1642607900000|2022-01-19 15:58:20|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|0
1642607910000|2022-01-19 15:58:30|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|14053.9|14041.9|0
1642607920000|2022-01-19 15:58:40|14055.1|14043.1|14054.7|14042.7|14055.1|14043.1|14054.7|14042.7|0
1642607930000|2022-01-19 15:58:50|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|5
1642607940000|2022-01-19 15:59:00|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|1
1642607950000|2022-01-19 15:59:10|||||||||4
1642607980000|2022-01-19 15:59:40|||||||||1
1642607990000|2022-01-19 15:59:50|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|1
1642608000000|2022-01-19 16:00:00|14054.7|14042.7|14056.4|14044.4|14057.2|14045.2|14054.7|14042.7|11
1642608010000|2022-01-19 16:00:10|14057.2|14045.2|14057.2|14045.2|14058|14046|14056.4|14044.4|3
1642608020000|2022-01-19 16:00:20|14056.4|14044.4|14057.2|14045.2|14057.2|14045.2|14056.4|14044.4|2
1642608030000|2022-01-19 16:00:30|14056.4|14044.4|14056.4|14044.4|14057.2|14045.2|14056.4|14044.4|5
1642608040000|2022-01-19 16:00:40|14054.7|14042.7|14055.1|14043.1|14055.1|14043.1|14054.7|14042.7|0
1642608060000|2022-01-19 16:01:00|14056.4|14044.4|14056.4|14044.4|14056.4|14044.4|14054.8|14042.8|0
1642608080000|2022-01-19 16:01:20|14057.3|14045.3|14058.9|14046.9|14058.9|14046.9|14057.3|14045.3|1
1642608090000|2022-01-19 16:01:30|||||||||1
1642608100000|2022-01-19 16:01:40|||||||||6
1642608110000|2022-01-19 16:01:50|||||||||2
1642608120000|2022-01-19 16:02:00|14058|14046|14055.6|14043.6|14058|14046|14055.6|14043.6|2
1642608150000|2022-01-19 16:02:30|14054.7|14042.7|14053.1|14041.1|14054.7|14042.7|14053.1|14041.1|0
1642608160000|2022-01-19 16:02:40|14051.8|14039.8|14051.8|14039.8|14051.8|14039.8|14051.8|14039.8|0
1642608170000|2022-01-19 16:02:50|14052.2|14040.2|14051.4|14039.4|14052.2|14040.2|14051.4|14039.4|0
1642608200000|2022-01-19 16:03:20|14052.2|14040.2|14054.7|14042.7|14054.7|14042.7|14052.2|14040.2|7
1642608210000|2022-01-19 16:03:30|14053.9|14041.9|14056.4|14044.4|14056.4|14044.4|14053.9|14041.9|1
1642608220000|2022-01-19 16:03:40|14056.8|14044.8|14057.3|14045.3|14057.3|14045.3|14056.8|14044.8|4
1642608230000|2022-01-19 16:03:50|14058.9|14046.9|14059.8|14047.8|14059.8|14047.8|14058.1|14046.1|5
1642608240000|2022-01-19 16:04:00|14060.2|14048.2|14059.8|14047.8|14060.2|14048.2|14059.8|14047.8|26
1642608250000|2022-01-19 16:04:10|14059|14047|14059.8|14047.8|14059.8|14047.8|14059|14047|4
1642608260000|2022-01-19 16:04:20|14060.7|14048.7|14060.7|14048.7|14060.7|14048.7|14060.2|14048.2|1
1642608270000|2022-01-19 16:04:30|||||||||1
1642608280000|2022-01-19 16:04:40|14063.2|14051.2|14064|14052|14064|14052|14063.2|14051.2|8
1642608290000|2022-01-19 16:04:50|14064.8|14052.8|14072.8|14060.8|14072.8|14060.8|14064.8|14052.8|66
1642608300000|2022-01-19 16:05:00|14071.5|14059.5|14074.9|14062.9|14075.7|14063.7|14071.2|14059.2|92
1642608310000|2022-01-19 16:05:10|14075.7|14063.7|14073.3|14061.3|14075.7|14063.7|14073.3|14061.3|53
1642608320000|2022-01-19 16:05:20|14072.5|14060.5|14071.6|14059.6|14072.5|14060.5|14070.8|14058.8|32
1642608330000|2022-01-19 16:05:30|14070.8|14058.8|14072.5|14060.5|14073.3|14061.3|14069.9|14057.9|3
1642608360000|2022-01-19 16:06:00|14071.2|14059.2|14067.5|14055.5|14071.2|14059.2|14067.5|14055.5|2
1642608390000|2022-01-19 16:06:30|14068.3|14056.3|14073.7|14061.7|14073.7|14061.7|14068.3|14056.3|18
1642608400000|2022-01-19 16:06:40|14072.9|14060.9|14071.2|14059.2|14072.9|14060.9|14071.2|14059.2|1
1642608410000|2022-01-19 16:06:50|14073.7|14061.7|14072.9|14060.9|14073.7|14061.7|14072.9|14060.9|3
1642608420000|2022-01-19 16:07:00|14072.4|14060.4|14071.6|14059.6|14073.2|14061.2|14071.6|14059.6|6
1642608430000|2022-01-19 16:07:10|14069.1|14057.1|14071.6|14059.6|14072.9|14060.9|14069.1|14057.1|0
1642608440000|2022-01-19 16:07:20|14070.8|14058.8|14070.8|14058.8|14070.8|14058.8|14070.8|14058.8|2
1642608450000|2022-01-19 16:07:30|14069.5|14057.5|14070.4|14058.4|14070.4|14058.4|14069.5|14057.5|0
1642608460000|2022-01-19 16:07:40|14070.8|14058.8|14067|14055|14070.8|14058.8|14066.6|14054.6|5
1642608470000|2022-01-19 16:07:50|14067.9|14055.9|14067|14055|14067.9|14055.9|14067|14055|0
1642608480000|2022-01-19 16:08:00|14067.1|14055.1|14069.1|14057.1|14069.1|14057.1|14067.1|14055.1|1
1642608490000|2022-01-19 16:08:10|14068.3|14056.3|14067.1|14055.1|14069.1|14057.1|14067.1|14055.1|0
1642608500000|2022-01-19 16:08:20|14066.2|14054.2|14066.2|14054.2|14066.2|14054.2|14066.2|14054.2|0
1642608510000|2022-01-19 16:08:30|14066.6|14054.6|14066.2|14054.2|14066.6|14054.6|14066.2|14054.2|5
1642608520000|2022-01-19 16:08:40|14066.6|14054.6|14066.6|14054.6|14067.4|14055.4|14066.6|14054.6|4
1642608530000|2022-01-19 16:08:50|14066.2|14054.2|14066.6|14054.6|14066.6|14054.6|14066.2|14054.2|0
1642608540000|2022-01-19 16:09:00|14064.9|14052.9|14066.6|14054.6|14066.6|14054.6|14064.9|14052.9|2
1642608550000|2022-01-19 16:09:10|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|3
1642608560000|2022-01-19 16:09:20|||||||||9
1642608570000|2022-01-19 16:09:30|14068.3|14056.3|14068.3|14056.3|14069.6|14057.6|14068.3|14056.3|1
1642608580000|2022-01-19 16:09:40|14067.1|14055.1|14065.8|14053.8|14067.1|14055.1|14065.8|14053.8|0
1642608590000|2022-01-19 16:09:50|14064.9|14052.9|14064.9|14052.9|14064.9|14052.9|14064.9|14052.9|1
1642608600000|2022-01-19 16:10:00|14065.4|14053.4|14064.9|14052.9|14065.8|14053.8|14064.9|14052.9|4
1642608610000|2022-01-19 16:10:10|||||||||2
1642608620000|2022-01-19 16:10:20|14065.8|14053.8|14065.8|14053.8|14065.8|14053.8|14065.8|14053.8|0
1642608640000|2022-01-19 16:10:40|||||||||1
1642608660000|2022-01-19 16:11:00|14069.1|14057.1|14069.6|14057.6|14070.8|14058.8|14068.3|14056.3|16
1642608670000|2022-01-19 16:11:10|14068.3|14056.3|14068.3|14056.3|14070.8|14058.8|14068.3|14056.3|1
1642608690000|2022-01-19 16:11:30|14067.5|14055.5|14067.5|14055.5|14068.3|14056.3|14067.5|14055.5|15
1642608700000|2022-01-19 16:11:40|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|0
1642608710000|2022-01-19 16:11:50|14067.5|14055.5|14069.1|14057.1|14069.1|14057.1|14067.5|14055.5|2
1642608720000|2022-01-19 16:12:00|14068.3|14056.3|14066.6|14054.6|14068.3|14056.3|14065.8|14053.8|0
1642608730000|2022-01-19 16:12:10|14065.8|14053.8|14065.8|14053.8|14065.8|14053.8|14065.8|14053.8|0
1642608760000|2022-01-19 16:12:40|||||||||1
1642608770000|2022-01-19 16:12:50|||||||||2
1642608780000|2022-01-19 16:13:00|14066.6|14054.6|14065.8|14053.8|14066.6|14054.6|14065.8|14053.8|2
1642608790000|2022-01-19 16:13:10|14066.6|14054.6|14067.1|14055.1|14068.3|14056.3|14065.8|14053.8|0
1642608800000|2022-01-19 16:13:20|14065.8|14053.8|14065.8|14053.8|14068.3|14056.3|14065.8|14053.8|1
1642608810000|2022-01-19 16:13:30|14065|14053|14063.8|14051.8|14065|14053|14063.8|14051.8|14
1642608820000|2022-01-19 16:13:40|14063.3|14051.3|14063.3|14051.3|14064.2|14052.2|14063.3|14051.3|0
1642608830000|2022-01-19 16:13:50|14064.1|14052.1|14063.3|14051.3|14064.1|14052.1|14063.3|14051.3|2
1642608840000|2022-01-19 16:14:00|14063.8|14051.8|14063.8|14051.8|14063.8|14051.8|14063.8|14051.8|14
1642608850000|2022-01-19 16:14:10|14064.2|14052.2|14063.3|14051.3|14064.2|14052.2|14063.3|14051.3|0
1642608860000|2022-01-19 16:14:20|14062.5|14050.5|14061.3|14049.3|14062.5|14050.5|14061.3|14049.3|8
1642608870000|2022-01-19 16:14:30|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|0
1642608880000|2022-01-19 16:14:40|14061.3|14049.3|14057.5|14045.5|14061.3|14049.3|14057.5|14045.5|31
1642608890000|2022-01-19 16:14:50|14058.8|14046.8|14058|14046|14058.8|14046.8|14058|14046|0
1642608900000|2022-01-19 16:15:00|14058.8|14046.8|14062.5|14050.5|14062.5|14050.5|14058.8|14046.8|3
1642608910000|2022-01-19 16:15:10|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|0
1642608920000|2022-01-19 16:15:20|14061.3|14049.3|14062.1|14050.1|14062.1|14050.1|14061.3|14049.3|7
1642608940000|2022-01-19 16:15:40|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|2
1642608950000|2022-01-19 16:15:50|14060.5|14048.5|14061.3|14049.3|14062.1|14050.1|14060.5|14048.5|2
1642608960000|2022-01-19 16:16:00|14060.8|14048.8|14060|14048|14060.8|14048.8|14060|14048|1
1642608970000|2022-01-19 16:16:10|14059.2|14047.2|14057.5|14045.5|14060|14048|14057.5|14045.5|0
1642608980000|2022-01-19 16:16:20|14056.7|14044.7|14057.5|14045.5|14057.5|14045.5|14056.7|14044.7|0
1642608990000|2022-01-19 16:16:30|14056.7|14044.7|14056.7|14044.7|14056.7|14044.7|14056.7|14044.7|2
1642609000000|2022-01-19 16:16:40|14056.3|14044.3|14055.8|14043.8|14056.3|14044.3|14055.8|14043.8|3
1642609010000|2022-01-19 16:16:50|14052.5|14040.5|14052.5|14040.5|14052.5|14040.5|14051.3|14039.3|11
1642609020000|2022-01-19 16:17:00|14051.7|14039.7|14053.4|14041.4|14053.4|14041.4|14051.7|14039.7|9
1642609030000|2022-01-19 16:17:10|14055.5|14043.5|14057.2|14045.2|14057.2|14045.2|14055.5|14043.5|13
1642609040000|2022-01-19 16:17:20|14057.6|14045.6|14053|14041|14057.6|14045.6|14052.5|14040.5|7
1642609050000|2022-01-19 16:17:30|14052.5|14040.5|14051.7|14039.7|14052.5|14040.5|14051.7|14039.7|1
1642609060000|2022-01-19 16:17:40|14052.5|14040.5|14050|14038|14052.5|14040.5|14050|14038|1
1642609070000|2022-01-19 16:17:50|14050.9|14038.9|14052.1|14040.1|14052.5|14040.5|14050.9|14038.9|10
1642609080000|2022-01-19 16:18:00|14053.4|14041.4|14053.4|14041.4|14053.4|14041.4|14053.4|14041.4|0
1642609100000|2022-01-19 16:18:20|14052.5|14040.5|14052.5|14040.5|14052.5|14040.5|14052.5|14040.5|1
1642609110000|2022-01-19 16:18:30|14053.4|14041.4|14055|14043|14055|14043|14053.4|14041.4|6
1642609120000|2022-01-19 16:18:40|14054.2|14042.2|14056.3|14044.3|14056.3|14044.3|14054.2|14042.2|0
1642609130000|2022-01-19 16:18:50|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|14055.5|14043.5|1
1642609140000|2022-01-19 16:19:00|14056.7|14044.7|14055|14043|14056.7|14044.7|14055|14043|0
1642609150000|2022-01-19 16:19:10|14055.9|14043.9|14056.3|14044.3|14057.5|14045.5|14055.9|14043.9|9
1642609170000|2022-01-19 16:19:30|||||||||1
1642609180000|2022-01-19 16:19:40|14057.1|14045.1|14057.1|14045.1|14057.1|14045.1|14056.3|14044.3|3
1642609200000|2022-01-19 16:20:00|14056.3|14044.3|14050.5|14038.5|14056.3|14044.3|14050.5|14038.5|24
1642609210000|2022-01-19 16:20:10|14051.3|14039.3|14050.5|14038.5|14052.6|14040.6|14050.5|14038.5|3
1642609220000|2022-01-19 16:20:20|14050.1|14038.1|14050.1|14038.1|14051.3|14039.3|14050.1|14038.1|0
1642609230000|2022-01-19 16:20:30|14049.2|14037.2|14049.2|14037.2|14049.2|14037.2|14049.2|14037.2|0
1642609240000|2022-01-19 16:20:40|14048.4|14036.4|14048|14036|14049.2|14037.2|14048|14036|0
1642609250000|2022-01-19 16:20:50|14049.2|14037.2|14048|14036|14049.2|14037.2|14048|14036|0
1642609260000|2022-01-19 16:21:00|14047.6|14035.6|14047.6|14035.6|14047.6|14035.6|14047.6|14035.6|0
1642609270000|2022-01-19 16:21:10|14048|14036|14047.6|14035.6|14048|14036|14047.6|14035.6|4
1642609280000|2022-01-19 16:21:20|14046.7|14034.7|14045.1|14033.1|14046.7|14034.7|14045.1|14033.1|13
1642609290000|2022-01-19 16:21:30|||||||||3
1642609300000|2022-01-19 16:21:40|14044.2|14032.2|14041.8|14029.8|14044.2|14032.2|14041.7|14029.7|6
1642609310000|2022-01-19 16:21:50|||||||||13
1642609320000|2022-01-19 16:22:00|||||||||2
1642609330000|2022-01-19 16:22:10|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|0
1642609340000|2022-01-19 16:22:20|14045.9|14033.9|14045.9|14033.9|14045.9|14033.9|14045.9|14033.9|2
1642609350000|2022-01-19 16:22:30|14047.6|14035.6|14048.4|14036.4|14048.4|14036.4|14047.6|14035.6|4
1642609360000|2022-01-19 16:22:40|14047.6|14035.6|14048.4|14036.4|14048.4|14036.4|14047.6|14035.6|0
1642609370000|2022-01-19 16:22:50|14045.9|14033.9|14046.4|14034.4|14046.4|14034.4|14045.9|14033.9|0
1642609380000|2022-01-19 16:23:00|14045.9|14033.9|14046.4|14034.4|14046.4|14034.4|14045.9|14033.9|0
1642609390000|2022-01-19 16:23:10|14043.9|14031.9|14043.9|14031.9|14043.9|14031.9|14043.9|14031.9|3
1642609400000|2022-01-19 16:23:20|14042.6|14030.6|14042.6|14030.6|14042.6|14030.6|14042.6|14030.6|10
1642609410000|2022-01-19 16:23:30|||||||||2
1642609420000|2022-01-19 16:23:40|14045.9|14033.9|14048.4|14036.4|14048.4|14036.4|14045.1|14033.1|40
1642609430000|2022-01-19 16:23:50|14046|14034|14047.6|14035.6|14047.6|14035.6|14046|14034|8
1642609440000|2022-01-19 16:24:00|14046.8|14034.8|14046.8|14034.8|14047.6|14035.6|14046.8|14034.8|2
1642609450000|2022-01-19 16:24:10|||||||||3
1642609460000|2022-01-19 16:24:20|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|0
1642609470000|2022-01-19 16:24:30|14045.1|14033.1|14045.6|14033.6|14046.8|14034.8|14045.1|14033.1|4
1642609480000|2022-01-19 16:24:40|14046.4|14034.4|14046.4|14034.4|14046.4|14034.4|14045.6|14033.6|0
1642609490000|2022-01-19 16:24:50|14045.6|14033.6|14046.8|14034.8|14046.8|14034.8|14045.6|14033.6|0
1642609500000|2022-01-19 16:25:00|14047.6|14035.6|14046.8|14034.8|14047.6|14035.6|14046.8|14034.8|0
1642609510000|2022-01-19 16:25:10|14047.6|14035.6|14047.2|14035.2|14047.6|14035.6|14046.4|14034.4|10
1642609520000|2022-01-19 16:25:20|14046.4|14034.4|14049.2|14037.2|14049.2|14037.2|14046.4|14034.4|24
1642609550000|2022-01-19 16:25:50|14050.9|14038.9|14058.4|14046.4|14058.4|14046.4|14050.9|14038.9|6
1642609560000|2022-01-19 16:26:00|14060|14048|14057.5|14045.5|14060.8|14048.8|14057.5|14045.5|17
1642609570000|2022-01-19 16:26:10|14058.3|14046.3|14057.1|14045.1|14058.3|14046.3|14055|14043|14
1642609580000|2022-01-19 16:26:20|14056.3|14044.3|14057.5|14045.5|14057.5|14045.5|14055.8|14043.8|0
1642609590000|2022-01-19 16:26:30|14056.3|14044.3|14055.8|14043.8|14056.3|14044.3|14055|14043|1
1642609600000|2022-01-19 16:26:40|14055|14043|14057.5|14045.5|14057.5|14045.5|14055|14043|0
1642609610000|2022-01-19 16:26:50|14056.7|14044.7|14055.8|14043.8|14056.7|14044.7|14055|14043|1
1642609620000|2022-01-19 16:27:00|14056.3|14044.3|14060|14048|14060|14048|14056.3|14044.3|4
1642609630000|2022-01-19 16:27:10|||||||||1
1642609640000|2022-01-19 16:27:20|||||||||2
1642609650000|2022-01-19 16:27:30|14058.8|14046.8|14058|14046|14058.8|14046.8|14058|14046|15
1642609670000|2022-01-19 16:27:50|14057.5|14045.5|14057.5|14045.5|14057.5|14045.5|14057.5|14045.5|1
1642609680000|2022-01-19 16:28:00|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|14058.3|14046.3|17
1642609730000|2022-01-19 16:28:50|14059.6|14047.6|14059.6|14047.6|14059.6|14047.6|14059.6|14047.6|2
1642609740000|2022-01-19 16:29:00|14060|14048|14059.7|14047.7|14062.5|14050.5|14059.7|14047.7|7
1642609760000|2022-01-19 16:29:20|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|14060|14048|1
1642609770000|2022-01-19 16:29:30|14060.9|14048.9|14060.9|14048.9|14060.9|14048.9|14060|14048|0
1642609780000|2022-01-19 16:29:40|14061.7|14049.7|14058.4|14046.4|14061.7|14049.7|14057.5|14045.5|1
1642609790000|2022-01-19 16:29:50|14057.5|14045.5|14058.8|14046.8|14059.6|14047.6|14057.5|14045.5|0
1642609800000|2022-01-19 16:30:00|14057.5|14045.5|14057.5|14045.5|14058.4|14046.4|14057.5|14045.5|8
1642609810000|2022-01-19 16:30:10|14059.2|14047.2|14060|14048|14060|14048|14059.2|14047.2|2
1642609820000|2022-01-19 16:30:20|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|1
1642609830000|2022-01-19 16:30:30|14058.4|14046.4|14057.5|14045.5|14058.4|14046.4|14057.5|14045.5|1
1642609840000|2022-01-19 16:30:40|14058.4|14046.4|14057.5|14045.5|14058.4|14046.4|14057.5|14045.5|1
1642609860000|2022-01-19 16:31:00|14058.4|14046.4|14057.5|14045.5|14059.2|14047.2|14057.5|14045.5|0
1642609870000|2022-01-19 16:31:10|14058.4|14046.4|14062.2|14050.2|14062.2|14050.2|14058.4|14046.4|3
1642609880000|2022-01-19 16:31:20|14061.7|14049.7|14060.9|14048.9|14061.7|14049.7|14058.4|14046.4|12
1642609890000|2022-01-19 16:31:30|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|14059.7|14047.7|0
1642609900000|2022-01-19 16:31:40|||||||||4
1642609910000|2022-01-19 16:31:50|||||||||2
1642609920000|2022-01-19 16:32:00|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|0
1642609930000|2022-01-19 16:32:10|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|10
1642609960000|2022-01-19 16:32:40|14062.2|14050.2|14062.2|14050.2|14062.2|14050.2|14062.2|14050.2|2
1642609970000|2022-01-19 16:32:50|14062.6|14050.6|14062.6|14050.6|14062.6|14050.6|14060.9|14048.9|3
1642609990000|2022-01-19 16:33:10|||||||||11
1642610000000|2022-01-19 16:33:20|14063.4|14051.4|14064.3|14052.3|14065.1|14053.1|14063.4|14051.4|0
1642610010000|2022-01-19 16:33:30|14065.1|14053.1|14064.3|14052.3|14065.1|14053.1|14064.3|14052.3|1
1642610020000|2022-01-19 16:33:40|14065.1|14053.1|14065.1|14053.1|14065.1|14053.1|14065.1|14053.1|0
1642610030000|2022-01-19 16:33:50|14064.3|14052.3|14064.3|14052.3|14064.3|14052.3|14064.3|14052.3|0
1642610040000|2022-01-19 16:34:00|14065.9|14053.9|14066.8|14054.8|14067.6|14055.6|14065.9|14053.9|2
1642610050000|2022-01-19 16:34:10|14067.6|14055.6|14066.8|14054.8|14067.6|14055.6|14066.8|14054.8|9
1642610060000|2022-01-19 16:34:20|14066|14054|14066|14054|14066|14054|14066|14054|9
1642610070000|2022-01-19 16:34:30|14065.2|14053.2|14065.2|14053.2|14066|14054|14065.2|14053.2|3
1642610080000|2022-01-19 16:34:40|14063.9|14051.9|14066|14054|14066|14054|14063.5|14051.5|5
1642610090000|2022-01-19 16:34:50|14066.4|14054.4|14066.4|14054.4|14067.7|14055.7|14066|14054|0
1642610100000|2022-01-19 16:35:00|14067.3|14055.3|14070.2|14058.2|14070.2|14058.2|14067.3|14055.3|2
1642610110000|2022-01-19 16:35:10|||||||||2
1642610120000|2022-01-19 16:35:20|14072.3|14060.3|14071|14059|14072.3|14060.3|14071|14059|2
1642610130000|2022-01-19 16:35:30|14071.5|14059.5|14071|14059|14075.2|14063.2|14071|14059|5
1642610140000|2022-01-19 16:35:40|14071.5|14059.5|14071|14059|14073.5|14061.5|14071|14059|2
1642610150000|2022-01-19 16:35:50|14070.2|14058.2|14070.2|14058.2|14071|14059|14070.2|14058.2|3
1642610160000|2022-01-19 16:36:00|14069.4|14057.4|14071|14059|14071|14059|14069|14057|0
1642610170000|2022-01-19 16:36:10|||||||||2
1642610180000|2022-01-19 16:36:20|||||||||5
1642610190000|2022-01-19 16:36:30|||||||||1
1642610200000|2022-01-19 16:36:40|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|0
1642610210000|2022-01-19 16:36:50|14071|14059|14071.5|14059.5|14071.5|14059.5|14071|14059|0
1642610220000|2022-01-19 16:37:00|14071|14059|14071|14059|14071|14059|14071|14059|3
1642610240000|2022-01-19 16:37:20|14071.8|14059.8|14071|14059|14071.8|14059.8|14071|14059|4
1642610250000|2022-01-19 16:37:30|||||||||7
1642610270000|2022-01-19 16:37:50|14067.7|14055.7|14071|14059|14071|14059|14067.7|14055.7|14
1642610280000|2022-01-19 16:38:00|14069|14057|14068.5|14056.5|14069|14057|14068.5|14056.5|0
1642610290000|2022-01-19 16:38:10|14069|14057|14071|14059|14071|14059|14069|14057|0
1642610300000|2022-01-19 16:38:20|14071.5|14059.5|14072.7|14060.7|14073.5|14061.5|14071.5|14059.5|0
1642610310000|2022-01-19 16:38:30|||||||||2
1642610340000|2022-01-19 16:39:00|14071.9|14059.9|14070.2|14058.2|14071.9|14059.9|14070.2|14058.2|1
1642610380000|2022-01-19 16:39:40|||||||||2
1642610390000|2022-01-19 16:39:50|14068.6|14056.6|14070.2|14058.2|14070.2|14058.2|14068.6|14056.6|15
1642610400000|2022-01-19 16:40:00|14071.1|14059.1|14070.2|14058.2|14071.5|14059.5|14070.2|14058.2|1
1642610410000|2022-01-19 16:40:10|14071.1|14059.1|14072.7|14060.7|14072.7|14060.7|14071.1|14059.1|4
1642610420000|2022-01-19 16:40:20|14071.9|14059.9|14072.7|14060.7|14072.7|14060.7|14071.5|14059.5|1
1642610430000|2022-01-19 16:40:30|14071.5|14059.5|14072.7|14060.7|14072.7|14060.7|14070.2|14058.2|0
1642610440000|2022-01-19 16:40:40|14071.5|14059.5|14070.2|14058.2|14071.5|14059.5|14070.2|14058.2|4
1642610450000|2022-01-19 16:40:50|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|3
1642610470000|2022-01-19 16:41:10|||||||||2
1642610500000|2022-01-19 16:41:40|14075.2|14063.2|14073.2|14061.2|14075.2|14063.2|14072.7|14060.7|2
1642610510000|2022-01-19 16:41:50|14072.7|14060.7|14073.2|14061.2|14073.2|14061.2|14072.7|14060.7|1
1642610520000|2022-01-19 16:42:00|14075.2|14063.2|14074|14062|14075.2|14063.2|14073.2|14061.2|1
1642610540000|2022-01-19 16:42:20|14073.5|14061.5|14073.2|14061.2|14074|14062|14073.2|14061.2|0
1642610550000|2022-01-19 16:42:30|14072.7|14060.7|14075.2|14063.2|14075.2|14063.2|14072.7|14060.7|4
1642610560000|2022-01-19 16:42:40|14074.8|14062.8|14075.2|14063.2|14075.2|14063.2|14074|14062|3
1642610570000|2022-01-19 16:42:50|14076.1|14064.1|14074.4|14062.4|14076.1|14064.1|14074.4|14062.4|11
1642610580000|2022-01-19 16:43:00|14071.9|14059.9|14071.9|14059.9|14071.9|14059.9|14071.9|14059.9|3
1642610590000|2022-01-19 16:43:10|14073.6|14061.6|14073.6|14061.6|14074.4|14062.4|14073.6|14061.6|0
1642610600000|2022-01-19 16:43:20|14074.4|14062.4|14074.4|14062.4|14074.4|14062.4|14074.4|14062.4|0
1642610610000|2022-01-19 16:43:30|14073.6|14061.6|14074.4|14062.4|14074.4|14062.4|14073.6|14061.6|0
1642610620000|2022-01-19 16:43:40|14074.9|14062.9|14074.4|14062.4|14075.2|14063.2|14074.4|14062.4|0
1642610640000|2022-01-19 16:44:00|14074.9|14062.9|14074.4|14062.4|14075.7|14063.7|14074.4|14062.4|2
1642610650000|2022-01-19 16:44:10|14073.6|14061.6|14074.4|14062.4|14074.4|14062.4|14073.6|14061.6|1
1642610660000|2022-01-19 16:44:20|14073.6|14061.6|14071.9|14059.9|14074.4|14062.4|14071.9|14059.9|0
1642610680000|2022-01-19 16:44:40|14072.8|14060.8|14072.8|14060.8|14072.8|14060.8|14072.8|14060.8|6
1642610690000|2022-01-19 16:44:50|14069.4|14057.4|14071.1|14059.1|14071.1|14059.1|14069.4|14057.4|0
1642610700000|2022-01-19 16:45:00|14070.3|14058.3|14071.5|14059.5|14072.8|14060.8|14070.3|14058.3|0
1642610710000|2022-01-19 16:45:10|14072.8|14060.8|14071.1|14059.1|14072.8|14060.8|14071.1|14059.1|0
1642610720000|2022-01-19 16:45:20|14071.5|14059.5|14071.1|14059.1|14071.5|14059.5|14071.1|14059.1|2
1642610730000|2022-01-19 16:45:30|14071.9|14059.9|14070.3|14058.3|14071.9|14059.9|14070.3|14058.3|3
1642610740000|2022-01-19 16:45:40|14071.1|14059.1|14069|14057|14071.1|14059.1|14069|14057|1
1642610750000|2022-01-19 16:45:50|14068.6|14056.6|14068.6|14056.6|14068.6|14056.6|14068.6|14056.6|0
1642610770000|2022-01-19 16:46:10|14068.1|14056.1|14067.3|14055.3|14068.6|14056.6|14067.3|14055.3|0
1642610780000|2022-01-19 16:46:20|14066.9|14054.9|14068.6|14056.6|14068.6|14056.6|14066.9|14054.9|0
1642610790000|2022-01-19 16:46:30|14066.5|14054.5|14063.6|14051.6|14066.5|14054.5|14063.6|14051.6|10
1642610800000|2022-01-19 16:46:40|14064.4|14052.4|14065.6|14053.6|14065.6|14053.6|14064.4|14052.4|5
1642610810000|2022-01-19 16:46:50|14066.1|14054.1|14064.4|14052.4|14066.1|14054.1|14063.6|14051.6|1
1642610820000|2022-01-19 16:47:00|14065.6|14053.6|14066.1|14054.1|14066.1|14054.1|14065.6|14053.6|1
1642610830000|2022-01-19 16:47:10|14067.8|14055.8|14066.1|14054.1|14068.6|14056.6|14066.1|14054.1|0
1642610840000|2022-01-19 16:47:20|14065.3|14053.3|14065.3|14053.3|14065.3|14053.3|14065.3|14053.3|0
1642610870000|2022-01-19 16:47:50|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|0
1642610880000|2022-01-19 16:48:00|14064.4|14052.4|14066.1|14054.1|14066.1|14054.1|14064.4|14052.4|3
1642610890000|2022-01-19 16:48:10|14065.3|14053.3|14065.3|14053.3|14065.3|14053.3|14065.3|14053.3|0
1642610900000|2022-01-19 16:48:20|14064.8|14052.8|14064.8|14052.8|14065.3|14053.3|14064.4|14052.4|0
1642610910000|2022-01-19 16:48:30|14064|14052|14063.6|14051.6|14064|14052|14063.6|14051.6|0
1642610920000|2022-01-19 16:48:40|||||||||1
1642610930000|2022-01-19 16:48:50|14064.4|14052.4|14065.3|14053.3|14065.3|14053.3|14064|14052|0
1642610940000|2022-01-19 16:49:00|14067.3|14055.3|14066.5|14054.5|14067.3|14055.3|14066.5|14054.5|1
1642610950000|2022-01-19 16:49:10|14065.7|14053.7|14066.5|14054.5|14067.3|14055.3|14065.7|14053.7|1
1642610960000|2022-01-19 16:49:20|14067.3|14055.3|14067.8|14055.8|14067.8|14055.8|14067.3|14055.3|0
1642610970000|2022-01-19 16:49:30|14068.6|14056.6|14067.8|14055.8|14068.6|14056.6|14067.8|14055.8|2
1642610980000|2022-01-19 16:49:40|14066.1|14054.1|14066.1|14054.1|14066.5|14054.5|14066.1|14054.1|3
1642611000000|2022-01-19 16:50:00|14066.5|14054.5|14064|14052|14066.5|14054.5|14064|14052|1
1642611010000|2022-01-19 16:50:10|14064.5|14052.5|14066.1|14054.1|14066.1|14054.1|14064.5|14052.5|3
1642611020000|2022-01-19 16:50:20|14068.6|14056.6|14068.6|14056.6|14068.6|14056.6|14068.6|14056.6|3
1642611030000|2022-01-19 16:50:30|14067.8|14055.8|14069.5|14057.5|14070.3|14058.3|14067.8|14055.8|14
1642611050000|2022-01-19 16:50:50|14069.9|14057.9|14070.7|14058.7|14070.7|14058.7|14069.9|14057.9|2
1642611060000|2022-01-19 16:51:00|14071.2|14059.2|14072|14060|14072|14060|14071.2|14059.2|2
1642611070000|2022-01-19 16:51:10|14073.7|14061.7|14074.9|14062.9|14076.2|14064.2|14073.2|14061.2|6
1642611080000|2022-01-19 16:51:20|14076.2|14064.2|14074.9|14062.9|14076.2|14064.2|14074.5|14062.5|1
1642611090000|2022-01-19 16:51:30|14074.5|14062.5|14074|14062|14076.2|14064.2|14074|14062|4
1642611100000|2022-01-19 16:51:40|14075.3|14063.3|14073.6|14061.6|14075.3|14063.3|14073.6|14061.6|3
1642611110000|2022-01-19 16:51:50|14075.3|14063.3|14073.6|14061.6|14075.3|14063.3|14072.4|14060.4|5
1642611130000|2022-01-19 16:52:10|||||||||2
1642611150000|2022-01-19 16:52:30|14072.8|14060.8|14073.6|14061.6|14073.6|14061.6|14072.8|14060.8|0
1642611160000|2022-01-19 16:52:40|14072.8|14060.8|14071.5|14059.5|14072.8|14060.8|14071.5|14059.5|1
1642611170000|2022-01-19 16:52:50|14072|14060|14071.5|14059.5|14072|14060|14071.5|14059.5|0
1642611180000|2022-01-19 16:53:00|14071.1|14059.1|14070.7|14058.7|14071.5|14059.5|14070.7|14058.7|0
1642611190000|2022-01-19 16:53:10|14073.6|14061.6|14073.6|14061.6|14073.6|14061.6|14073.6|14061.6|6
1642611210000|2022-01-19 16:53:30|14072.8|14060.8|14072.8|14060.8|14073.6|14061.6|14071.9|14059.9|10
1642611230000|2022-01-19 16:53:50|14071.1|14059.1|14071.5|14059.5|14071.5|14059.5|14071.1|14059.1|0
1642611240000|2022-01-19 16:54:00|14071.6|14059.6|14071.6|14059.6|14072.8|14060.8|14071.1|14059.1|5
1642611250000|2022-01-19 16:54:10|14071.1|14059.1|14070.3|14058.3|14071.1|14059.1|14070.3|14058.3|0
1642611270000|2022-01-19 16:54:30|14071.1|14059.1|14071.6|14059.6|14072.8|14060.8|14071.1|14059.1|0
1642611280000|2022-01-19 16:54:40|14070.3|14058.3|14071.1|14059.1|14071.1|14059.1|14070.3|14058.3|2
1642611290000|2022-01-19 16:54:50|14071.6|14059.6|14071.1|14059.1|14071.6|14059.6|14071.1|14059.1|2
1642611310000|2022-01-19 16:55:10|||||||||4
1642611320000|2022-01-19 16:55:20|14072.8|14060.8|14073.6|14061.6|14073.6|14061.6|14072.8|14060.8|14
1642611330000|2022-01-19 16:55:30|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|5
1642611340000|2022-01-19 16:55:40|14071.9|14059.9|14070.3|14058.3|14071.9|14059.9|14070.3|14058.3|1
1642611350000|2022-01-19 16:55:50|14069.9|14057.9|14070.3|14058.3|14070.3|14058.3|14069.9|14057.9|1
1642611360000|2022-01-19 16:56:00|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|2
1642611370000|2022-01-19 16:56:10|14070.3|14058.3|14071.1|14059.1|14071.1|14059.1|14069.4|14057.4|5
1642611380000|2022-01-19 16:56:20|14072.4|14060.4|14070.3|14058.3|14072.4|14060.4|14070.3|14058.3|7
1642611410000|2022-01-19 16:56:50|||||||||3
1642611430000|2022-01-19 16:57:10|14071.1|14059.1|14070.3|14058.3|14071.6|14059.6|14070.3|14058.3|2
1642611440000|2022-01-19 16:57:20|14071.1|14059.1|14068.6|14056.6|14071.9|14059.9|14068.6|14056.6|21
1642611450000|2022-01-19 16:57:30|14067.8|14055.8|14067.8|14055.8|14068.6|14056.6|14067.8|14055.8|7
1642611460000|2022-01-19 16:57:40|||||||||1
1642611470000|2022-01-19 16:57:50|14068.6|14056.6|14067.8|14055.8|14068.6|14056.6|14067.8|14055.8|4
1642611480000|2022-01-19 16:58:00|14070.3|14058.3|14070.3|14058.3|14070.3|14058.3|14070.3|14058.3|0
1642611500000|2022-01-19 16:58:20|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|3
1642611530000|2022-01-19 16:58:50|14072|14060|14070.3|14058.3|14073.6|14061.6|14070.3|14058.3|0
1642611540000|2022-01-19 16:59:00|14071.6|14059.6|14072|14060|14073.6|14061.6|14071.6|14059.6|6
1642611550000|2022-01-19 16:59:10|14072.8|14060.8|14070.3|14058.3|14072.8|14060.8|14070.3|14058.3|2
1642611560000|2022-01-19 16:59:20|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|14070.3|14058.3|0
1642611570000|2022-01-19 16:59:30|14070.3|14058.3|14071.1|14059.1|14071.1|14059.1|14069.5|14057.5|0
1642611590000|2022-01-19 16:59:50|14070.3|14058.3|14069.5|14057.5|14070.7|14058.7|14069.5|14057.5|0
1642611600000|2022-01-19 17:00:00|14067.8|14055.8|14068.6|14056.6|14068.6|14056.6|14067.8|14055.8|4
1642611610000|2022-01-19 17:00:10|14070.3|14058.3|14070.3|14058.3|14071.1|14059.1|14070.3|14058.3|0
1642611620000|2022-01-19 17:00:20|14069.5|14057.5|14070.7|14058.7|14070.7|14058.7|14069.5|14057.5|6
1642611630000|2022-01-19 17:00:30|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|14070.3|14058.3|2
1642611640000|2022-01-19 17:00:40|14070.3|14058.3|14070.3|14058.3|14071.1|14059.1|14070.3|14058.3|0
1642611650000|2022-01-19 17:00:50|14071.1|14059.1|14070.3|14058.3|14071.1|14059.1|14070.3|14058.3|1
1642611660000|2022-01-19 17:01:00|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|1
1642611670000|2022-01-19 17:01:10|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|0
1642611680000|2022-01-19 17:01:20|14072.8|14060.8|14072.8|14060.8|14072.8|14060.8|14072.8|14060.8|0
1642611710000|2022-01-19 17:01:50|||||||||3
1642611740000|2022-01-19 17:02:20|14070.3|14058.3|14071.2|14059.2|14071.2|14059.2|14070.3|14058.3|2
1642611750000|2022-01-19 17:02:30|14070.3|14058.3|14070.3|14058.3|14071.2|14059.2|14070.3|14058.3|0
1642611760000|2022-01-19 17:02:40|14069.9|14057.9|14069.5|14057.5|14069.9|14057.9|14069.5|14057.5|0
1642611770000|2022-01-19 17:02:50|14068.6|14056.6|14067.8|14055.8|14068.6|14056.6|14067.8|14055.8|40
1642611800000|2022-01-19 17:03:20|14067|14055|14067.8|14055.8|14067.8|14055.8|14067|14055|12
1642611810000|2022-01-19 17:03:30|14067|14055|14067.8|14055.8|14067.8|14055.8|14067|14055|4
1642611820000|2022-01-19 17:03:40|14068.6|14056.6|14067.8|14055.8|14068.6|14056.6|14067.8|14055.8|4
1642611830000|2022-01-19 17:03:50|14069|14057|14064.5|14052.5|14069|14057|14064.5|14052.5|18
1642611840000|2022-01-19 17:04:00|14065.3|14053.3|14063.7|14051.7|14066.2|14054.2|14063.7|14051.7|11
1642611850000|2022-01-19 17:04:10|14064.5|14052.5|14064.5|14052.5|14064.5|14052.5|14064.5|14052.5|0
1642611860000|2022-01-19 17:04:20|14065.3|14053.3|14065.3|14053.3|14065.3|14053.3|14064.5|14052.5|0
1642611870000|2022-01-19 17:04:30|14064.5|14052.5|14059.5|14047.5|14065.3|14053.3|14059.5|14047.5|17
1642611880000|2022-01-19 17:04:40|14062|14050|14062.8|14050.8|14062.8|14050.8|14062|14050|18
1642611890000|2022-01-19 17:04:50|14062.4|14050.4|14057.8|14045.8|14062.4|14050.4|14057.8|14045.8|0
1642611900000|2022-01-19 17:05:00|14057|14045|14057|14045|14057|14045|14057|14045|0
1642611910000|2022-01-19 17:05:10|14057.8|14045.8|14058.6|14046.6|14058.6|14046.6|14057.8|14045.8|0
1642611920000|2022-01-19 17:05:20|14060.3|14048.3|14059.5|14047.5|14060.3|14048.3|14059.5|14047.5|6
1642611930000|2022-01-19 17:05:30|14060.3|14048.3|14062|14050|14062|14050|14060.3|14048.3|1
1642611950000|2022-01-19 17:05:50|||||||||1
1642611960000|2022-01-19 17:06:00|||||||||2
1642611970000|2022-01-19 17:06:10|||||||||7
1642611980000|2022-01-19 17:06:20|14059.5|14047.5|14060.3|14048.3|14060.3|14048.3|14059.5|14047.5|3
1642611990000|2022-01-19 17:06:30|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|2
1642612000000|2022-01-19 17:06:40|14058.7|14046.7|14059.5|14047.5|14060.3|14048.3|14058.7|14046.7|2
1642612010000|2022-01-19 17:06:50|14058.7|14046.7|14059.5|14047.5|14060.3|14048.3|14058.7|14046.7|1
1642612020000|2022-01-19 17:07:00|14059.9|14047.9|14059.5|14047.5|14060.7|14048.7|14059.5|14047.5|2
1642612030000|2022-01-19 17:07:10|14058.7|14046.7|14060.3|14048.3|14060.3|14048.3|14058.7|14046.7|0
1642612040000|2022-01-19 17:07:20|14059.5|14047.5|14058.2|14046.2|14060.3|14048.3|14058.2|14046.2|8
1642612050000|2022-01-19 17:07:30|14059.5|14047.5|14059.5|14047.5|14060.3|14048.3|14059.5|14047.5|1
1642612060000|2022-01-19 17:07:40|14058.7|14046.7|14057.8|14045.8|14058.7|14046.7|14057|14045|2
1642612070000|2022-01-19 17:07:50|14058.2|14046.2|14058.2|14046.2|14058.2|14046.2|14058.2|14046.2|0
1642612080000|2022-01-19 17:08:00|14057.8|14045.8|14057|14045|14058.2|14046.2|14057|14045|0
1642612090000|2022-01-19 17:08:10|14057.8|14045.8|14059.5|14047.5|14059.5|14047.5|14057.8|14045.8|6
1642612100000|2022-01-19 17:08:20|14058.7|14046.7|14058.7|14046.7|14058.7|14046.7|14058.7|14046.7|11
1642612110000|2022-01-19 17:08:30|14057.9|14045.9|14058.7|14046.7|14058.7|14046.7|14057.9|14045.9|0
1642612130000|2022-01-19 17:08:50|||||||||2
1642612140000|2022-01-19 17:09:00|14061.2|14049.2|14061.2|14049.2|14061.2|14049.2|14059.1|14047.1|0
1642612150000|2022-01-19 17:09:10|14060.3|14048.3|14058.7|14046.7|14060.3|14048.3|14058.7|14046.7|0
1642612170000|2022-01-19 17:09:30|14057.9|14045.9|14057.9|14045.9|14057.9|14045.9|14057.9|14045.9|1
1642612180000|2022-01-19 17:09:40|14057|14045|14057|14045|14057|14045|14057|14045|0
1642612200000|2022-01-19 17:10:00|14056.2|14044.2|14054.5|14042.5|14056.2|14044.2|14054.5|14042.5|2
1642612210000|2022-01-19 17:10:10|||||||||3
1642612220000|2022-01-19 17:10:20|14056.2|14044.2|14057|14045|14057|14045|14056.2|14044.2|0
1642612230000|2022-01-19 17:10:30|14057.9|14045.9|14056.6|14044.6|14057.9|14045.9|14056.2|14044.2|4
1642612240000|2022-01-19 17:10:40|14056.2|14044.2|14054.5|14042.5|14056.2|14044.2|14054.5|14042.5|0
1642612250000|2022-01-19 17:10:50|14053.7|14041.7|14053.7|14041.7|14054.5|14042.5|14052.9|14040.9|5
1642612260000|2022-01-19 17:11:00|14052.9|14040.9|14054.1|14042.1|14055.4|14043.4|14052.9|14040.9|0
1642612270000|2022-01-19 17:11:10|14055.4|14043.4|14055.4|14043.4|14055.4|14043.4|14055.4|14043.4|1
1642612280000|2022-01-19 17:11:20|14056.3|14044.3|14057.9|14045.9|14057.9|14045.9|14056.3|14044.3|30
1642612290000|2022-01-19 17:11:30|14059.5|14047.5|14061.2|14049.2|14061.2|14049.2|14059.5|14047.5|3
1642612300000|2022-01-19 17:11:40|14062|14050|14063.7|14051.7|14063.7|14051.7|14061.2|14049.2|0
1642612310000|2022-01-19 17:11:50|14066.2|14054.2|14065.4|14053.4|14066.2|14054.2|14065.4|14053.4|4
1642612320000|2022-01-19 17:12:00|14064.1|14052.1|14063.7|14051.7|14066.2|14054.2|14063.7|14051.7|0
1642612330000|2022-01-19 17:12:10|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|0
1642612340000|2022-01-19 17:12:20|14065|14053|14065.4|14053.4|14065.4|14053.4|14063.7|14051.7|4
1642612350000|2022-01-19 17:12:30|14066.2|14054.2|14066.2|14054.2|14066.2|14054.2|14066.2|14054.2|2
1642612360000|2022-01-19 17:12:40|||||||||1
1642612370000|2022-01-19 17:12:50|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|4
1642612380000|2022-01-19 17:13:00|14065|14053|14064.2|14052.2|14065.4|14053.4|14063.7|14051.7|0
1642612390000|2022-01-19 17:13:10|14063.7|14051.7|14063.7|14051.7|14063.7|14051.7|14063.7|14051.7|0
1642612400000|2022-01-19 17:13:20|14064.6|14052.6|14065.4|14053.4|14065.4|14053.4|14064.2|14052.2|1
1642612410000|2022-01-19 17:13:30|||||||||2
1642612420000|2022-01-19 17:13:40|14064.6|14052.6|14063.7|14051.7|14064.6|14052.6|14063.7|14051.7|3
1642612430000|2022-01-19 17:13:50|14064.2|14052.2|14066.2|14054.2|14066.2|14054.2|14064.2|14052.2|1
1642612440000|2022-01-19 17:14:00|14067.9|14055.9|14066.2|14054.2|14067.9|14055.9|14066.2|14054.2|0
1642612450000|2022-01-19 17:14:10|14066.7|14054.7|14066.2|14054.2|14066.7|14054.7|14066.2|14054.2|2
1642612460000|2022-01-19 17:14:20|14067.5|14055.5|14067.5|14055.5|14067.5|14055.5|14066.7|14054.7|6
1642612470000|2022-01-19 17:14:30|14067|14055|14065.4|14053.4|14067|14055|14064.2|14052.2|4
1642612480000|2022-01-19 17:14:40|14064.2|14052.2|14065|14053|14065|14053|14064.2|14052.2|0
1642612490000|2022-01-19 17:14:50|14065.4|14053.4|14066.2|14054.2|14066.2|14054.2|14065.4|14053.4|2
1642612500000|2022-01-19 17:15:00|14064.2|14052.2|14065|14053|14066.2|14054.2|14063.7|14051.7|4
1642612510000|2022-01-19 17:15:10|14068.7|14056.7|14067.9|14055.9|14068.7|14056.7|14067.9|14055.9|0
1642612520000|2022-01-19 17:15:20|14070.4|14058.4|14070.4|14058.4|14070.4|14058.4|14070.4|14058.4|1
1642612530000|2022-01-19 17:15:30|14071.7|14059.7|14072.9|14060.9|14072.9|14060.9|14071.7|14059.7|1
1642612540000|2022-01-19 17:15:40|14070.9|14058.9|14070.9|14058.9|14070.9|14058.9|14070.9|14058.9|24
1642612550000|2022-01-19 17:15:50|14070|14058|14069.6|14057.6|14070|14058|14069.2|14057.2|2
1642612560000|2022-01-19 17:16:00|14068.8|14056.8|14067.1|14055.1|14069.2|14057.2|14067.1|14055.1|0
1642612570000|2022-01-19 17:16:10|14067.9|14055.9|14067.5|14055.5|14068.4|14056.4|14067.5|14055.5|2
1642612590000|2022-01-19 17:16:30|14069.6|14057.6|14069.6|14057.6|14069.6|14057.6|14068.8|14056.8|1
1642612600000|2022-01-19 17:16:40|14070.4|14058.4|14070.9|14058.9|14070.9|14058.9|14070.4|14058.4|7
1642612610000|2022-01-19 17:16:50|14071.7|14059.7|14071.3|14059.3|14072.1|14060.1|14071.3|14059.3|0
1642612620000|2022-01-19 17:17:00|14069.6|14057.6|14069.6|14057.6|14069.6|14057.6|14069.6|14057.6|6
1642612630000|2022-01-19 17:17:10|14070.1|14058.1|14069.6|14057.6|14070.1|14058.1|14069.6|14057.6|3
1642612640000|2022-01-19 17:17:20|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|1
1642612650000|2022-01-19 17:17:30|14070.1|14058.1|14072.1|14060.1|14072.1|14060.1|14070.1|14058.1|2
1642612660000|2022-01-19 17:17:40|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|0
1642612670000|2022-01-19 17:17:50|14072.1|14060.1|14072.1|14060.1|14072.1|14060.1|14072.1|14060.1|0
1642612680000|2022-01-19 17:18:00|14071.3|14059.3|14072.1|14060.1|14072.1|14060.1|14071.3|14059.3|2
1642612710000|2022-01-19 17:18:30|||||||||2
1642612730000|2022-01-19 17:18:50|||||||||1
1642612740000|2022-01-19 17:19:00|||||||||1
1642612750000|2022-01-19 17:19:10|14071.7|14059.7|14067.1|14055.1|14071.7|14059.7|14067.1|14055.1|1
1642612760000|2022-01-19 17:19:20|14065.4|14053.4|14065.4|14053.4|14065.4|14053.4|14065.4|14053.4|0
1642612770000|2022-01-19 17:19:30|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|0
1642612780000|2022-01-19 17:19:40|14067.1|14055.1|14065.4|14053.4|14067.1|14055.1|14065.4|14053.4|1
1642612790000|2022-01-19 17:19:50|||||||||2
1642612810000|2022-01-19 17:20:10|||||||||1
1642612840000|2022-01-19 17:20:40|14063.8|14051.8|14063.8|14051.8|14063.8|14051.8|14063.8|14051.8|1
1642612850000|2022-01-19 17:20:50|14062.9|14050.9|14062.9|14050.9|14063.8|14051.8|14062.9|14050.9|0
1642612860000|2022-01-19 17:21:00|14059.6|14047.6|14060.4|14048.4|14062.9|14050.9|14059.6|14047.6|10
1642612870000|2022-01-19 17:21:10|14059.6|14047.6|14058.8|14046.8|14059.6|14047.6|14058.8|14046.8|5
1642612880000|2022-01-19 17:21:20|14059.6|14047.6|14058.8|14046.8|14059.6|14047.6|14058.8|14046.8|3
1642612900000|2022-01-19 17:21:40|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|0
1642612910000|2022-01-19 17:21:50|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14058.8|14046.8|0
1642612920000|2022-01-19 17:22:00|14059.6|14047.6|14060.5|14048.5|14060.5|14048.5|14059.2|14047.2|0
1642612930000|2022-01-19 17:22:10|14059.2|14047.2|14059.2|14047.2|14059.2|14047.2|14058.8|14046.8|1
1642612950000|2022-01-19 17:22:30|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|0
1642612960000|2022-01-19 17:22:40|14063|14051|14062.5|14050.5|14063|14051|14061.7|14049.7|8
1642612970000|2022-01-19 17:22:50|14063|14051|14063|14051|14063|14051|14063|14051|0
1642612980000|2022-01-19 17:23:00|14062.5|14050.5|14063.8|14051.8|14063.8|14051.8|14062.5|14050.5|2
1642612990000|2022-01-19 17:23:10|14063|14051|14063|14051|14063.8|14051.8|14063|14051|0
1642613000000|2022-01-19 17:23:20|14063.8|14051.8|14061.7|14049.7|14063.8|14051.8|14061.7|14049.7|0
1642613010000|2022-01-19 17:23:30|14061.3|14049.3|14061.7|14049.7|14061.7|14049.7|14061.3|14049.3|0
1642613020000|2022-01-19 17:23:40|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|0
1642613030000|2022-01-19 17:23:50|14062.1|14050.1|14061.7|14049.7|14063.8|14051.8|14061.7|14049.7|0
1642613040000|2022-01-19 17:24:00|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|2
1642613050000|2022-01-19 17:24:10|14060.5|14048.5|14061.3|14049.3|14061.3|14049.3|14060.5|14048.5|8
1642613090000|2022-01-19 17:24:50|14062.1|14050.1|14061.3|14049.3|14062.1|14050.1|14061.3|14049.3|4
1642613100000|2022-01-19 17:25:00|14059.6|14047.6|14058.8|14046.8|14059.6|14047.6|14058.8|14046.8|2
1642613130000|2022-01-19 17:25:30|14058|14046|14058|14046|14058|14046|14058|14046|4
1642613140000|2022-01-19 17:25:40|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|14058|14046|3
1642613150000|2022-01-19 17:25:50|14058|14046|14058.8|14046.8|14058.8|14046.8|14058|14046|0
1642613170000|2022-01-19 17:26:10|14058|14046|14058.8|14046.8|14058.8|14046.8|14058|14046|1
1642613190000|2022-01-19 17:26:30|14058|14046|14058|14046|14058|14046|14058|14046|0
1642613200000|2022-01-19 17:26:40|14058.8|14046.8|14058|14046|14058.8|14046.8|14058|14046|2
1642613210000|2022-01-19 17:26:50|14060.5|14048.5|14062.2|14050.2|14062.2|14050.2|14059.7|14047.7|19
1642613220000|2022-01-19 17:27:00|14061.7|14049.7|14062.2|14050.2|14063|14051|14061.7|14049.7|1
1642613230000|2022-01-19 17:27:10|14063|14051|14063|14051|14063.4|14051.4|14062.1|14050.1|3
1642613240000|2022-01-19 17:27:20|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|2
1642613250000|2022-01-19 17:27:30|||||||||1
1642613260000|2022-01-19 17:27:40|||||||||2
1642613270000|2022-01-19 17:27:50|14061.3|14049.3|14060.5|14048.5|14061.7|14049.7|14060.5|14048.5|1
1642613280000|2022-01-19 17:28:00|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|14060.5|14048.5|0
1642613290000|2022-01-19 17:28:10|||||||||4
1642613300000|2022-01-19 17:28:20|14060.5|14048.5|14061.3|14049.3|14061.3|14049.3|14060.5|14048.5|0
1642613310000|2022-01-19 17:28:30|14060.5|14048.5|14061.3|14049.3|14061.3|14049.3|14060.5|14048.5|0
1642613320000|2022-01-19 17:28:40|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|0
1642613340000|2022-01-19 17:29:00|14062.1|14050.1|14061.3|14049.3|14062.1|14050.1|14060.5|14048.5|0
1642613350000|2022-01-19 17:29:10|14061.7|14049.7|14060.5|14048.5|14061.7|14049.7|14060.5|14048.5|0
1642613360000|2022-01-19 17:29:20|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|14061.3|14049.3|0
1642613370000|2022-01-19 17:29:30|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|2
1642613380000|2022-01-19 17:29:40|14059.7|14047.7|14060.5|14048.5|14060.5|14048.5|14059.7|14047.7|16
1642613390000|2022-01-19 17:29:50|14061.3|14049.3|14061.7|14049.7|14061.7|14049.7|14061.3|14049.3|0
1642613400000|2022-01-19 17:30:00|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|0
1642613410000|2022-01-19 17:30:10|14061.3|14049.3|14063|14051|14063|14051|14060.5|14048.5|7
1642613420000|2022-01-19 17:30:20|14061.7|14049.7|14061.3|14049.3|14061.7|14049.7|14060.5|14048.5|0
1642613430000|2022-01-19 17:30:30|14063|14051|14063|14051|14063|14051|14063|14051|0
1642613450000|2022-01-19 17:30:50|14061.7|14049.7|14063|14051|14063|14051|14061.7|14049.7|2
1642613460000|2022-01-19 17:31:00|14063.8|14051.8|14063.8|14051.8|14063.8|14051.8|14063.8|14051.8|0
1642613480000|2022-01-19 17:31:20|14064.3|14052.3|14065.5|14053.5|14065.5|14053.5|14064.3|14052.3|2
1642613490000|2022-01-19 17:31:30|14065.9|14053.9|14066.4|14054.4|14066.4|14054.4|14065.9|14053.9|9
1642613500000|2022-01-19 17:31:40|14068|14056|14069.3|14057.3|14069.3|14057.3|14068|14056|3
1642613520000|2022-01-19 17:32:00|14068.4|14056.4|14067.2|14055.2|14068.4|14056.4|14067.2|14055.2|1
1642613530000|2022-01-19 17:32:10|14068|14056|14071.3|14059.3|14072.1|14060.1|14068|14056|10
1642613540000|2022-01-19 17:32:20|14070.5|14058.5|14070.5|14058.5|14071.3|14059.3|14070.5|14058.5|0
1642613550000|2022-01-19 17:32:30|14069.7|14057.7|14067.2|14055.2|14069.7|14057.7|14067.2|14055.2|2
1642613560000|2022-01-19 17:32:40|14066.8|14054.8|14066.8|14054.8|14066.8|14054.8|14066.8|14054.8|0
1642613570000|2022-01-19 17:32:50|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|1
1642613590000|2022-01-19 17:33:10|14068|14056|14068|14056|14068|14056|14068|14056|1
1642613610000|2022-01-19 17:33:30|14068.8|14056.8|14068|14056|14068.8|14056.8|14068|14056|0
1642613620000|2022-01-19 17:33:40|||||||||2
1642613630000|2022-01-19 17:33:50|14067.1|14055.1|14064.7|14052.7|14067.1|14055.1|14064.7|14052.7|3
1642613670000|2022-01-19 17:34:30|14066.4|14054.4|14066.4|14054.4|14066.4|14054.4|14066.4|14054.4|2
1642613680000|2022-01-19 17:34:40|14068|14056|14068|14056|14068|14056|14068|14056|6
1642613690000|2022-01-19 17:34:50|14066.4|14054.4|14067.2|14055.2|14067.2|14055.2|14066.4|14054.4|3
1642613700000|2022-01-19 17:35:00|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|2
1642613710000|2022-01-19 17:35:10|14068.5|14056.5|14068.9|14056.9|14068.9|14056.9|14068.5|14056.5|1
1642613720000|2022-01-19 17:35:20|14068|14056|14068.5|14056.5|14068.5|14056.5|14068|14056|0
1642613730000|2022-01-19 17:35:30|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|3
1642613740000|2022-01-19 17:35:40|14067.7|14055.7|14067.2|14055.2|14067.7|14055.7|14067.2|14055.2|1
1642613750000|2022-01-19 17:35:50|14066.4|14054.4|14067.2|14055.2|14067.2|14055.2|14066.4|14054.4|0
1642613760000|2022-01-19 17:36:00|||||||||2
1642613770000|2022-01-19 17:36:10|14068|14056|14069.7|14057.7|14069.7|14057.7|14068|14056|3
1642613780000|2022-01-19 17:36:20|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|2
1642613790000|2022-01-19 17:36:30|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|5
1642613810000|2022-01-19 17:36:50|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|2
1642613820000|2022-01-19 17:37:00|14069.7|14057.7|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|0
1642613830000|2022-01-19 17:37:10|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|0
1642613840000|2022-01-19 17:37:20|14070.5|14058.5|14070.5|14058.5|14070.5|14058.5|14070.5|14058.5|0
1642613850000|2022-01-19 17:37:30|14069.7|14057.7|14069.7|14057.7|14069.7|14057.7|14067.7|14055.7|2
1642613860000|2022-01-19 17:37:40|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|0
1642613870000|2022-01-19 17:37:50|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|2
1642613880000|2022-01-19 17:38:00|14068.1|14056.1|14069.7|14057.7|14069.7|14057.7|14068.1|14056.1|2
1642613890000|2022-01-19 17:38:10|14068.9|14056.9|14072.2|14060.2|14072.2|14060.2|14068.9|14056.9|2
1642613900000|2022-01-19 17:38:20|14071.4|14059.4|14070.5|14058.5|14072.2|14060.2|14070.5|14058.5|0
1642613910000|2022-01-19 17:38:30|14071|14059|14070.5|14058.5|14071|14059|14070.5|14058.5|0
1642613920000|2022-01-19 17:38:40|14071|14059|14069.7|14057.7|14071|14059|14069.7|14057.7|1
1642613950000|2022-01-19 17:39:10|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|2
1642613960000|2022-01-19 17:39:20|14068.9|14056.9|14069.7|14057.7|14069.7|14057.7|14068.9|14056.9|0
1642613980000|2022-01-19 17:39:40|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|14068.9|14056.9|1
1642613990000|2022-01-19 17:39:50|14069.7|14057.7|14069.7|14057.7|14069.7|14057.7|14069.7|14057.7|0
1642614000000|2022-01-19 17:40:00|14068.9|14056.9|14068.9|14056.9|14069.7|14057.7|14068.9|14056.9|0
1642614010000|2022-01-19 17:40:10|14070.6|14058.6|14070.2|14058.2|14070.6|14058.6|14069.7|14057.7|2
1642614020000|2022-01-19 17:40:20|||||||||1
1642614030000|2022-01-19 17:40:30|14069.7|14057.7|14070.2|14058.2|14071|14059|14069.7|14057.7|2
1642614040000|2022-01-19 17:40:40|14071|14059|14071|14059|14071|14059|14071|14059|0
1642614050000|2022-01-19 17:40:50|14071.8|14059.8|14069.7|14057.7|14071.8|14059.8|14069.7|14057.7|0
1642614060000|2022-01-19 17:41:00|14068.9|14056.9|14068.9|14056.9|14069.7|14057.7|14067.7|14055.7|6
1642614070000|2022-01-19 17:41:10|14066.4|14054.4|14066.4|14054.4|14066.4|14054.4|14066.4|14054.4|4
1642614080000|2022-01-19 17:41:20|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|37
1642614100000|2022-01-19 17:41:40|||||||||6
1642614110000|2022-01-19 17:41:50|||||||||15
1642614120000|2022-01-19 17:42:00|14067.2|14055.2|14066.4|14054.4|14067.2|14055.2|14066.4|14054.4|0
1642614140000|2022-01-19 17:42:20|14063.1|14051.1|14063.1|14051.1|14063.1|14051.1|14063.1|14051.1|1
1642614160000|2022-01-19 17:42:40|14061.4|14049.4|14061.4|14049.4|14061.4|14049.4|14061.4|14049.4|2
1642614170000|2022-01-19 17:42:50|14061.9|14049.9|14063.9|14051.9|14063.9|14051.9|14061.9|14049.9|2
1642614190000|2022-01-19 17:43:10|||||||||2
1642614220000|2022-01-19 17:43:40|||||||||3
1642614230000|2022-01-19 17:43:50|14064.8|14052.8|14063.9|14051.9|14064.8|14052.8|14063.9|14051.9|1
1642614260000|2022-01-19 17:44:20|14064|14052|14064|14052|14064|14052|14064|14052|2
1642614270000|2022-01-19 17:44:30|14063.1|14051.1|14064|14052|14064|14052|14063.1|14051.1|2
1642614280000|2022-01-19 17:44:40|14064.8|14052.8|14064.8|14052.8|14065.6|14053.6|14064|14052|2
1642614290000|2022-01-19 17:44:50|14063.1|14051.1|14063.1|14051.1|14063.6|14051.6|14062.3|14050.3|9
1642614320000|2022-01-19 17:45:20|14062.3|14050.3|14062.3|14050.3|14062.3|14050.3|14062.3|14050.3|0
1642614330000|2022-01-19 17:45:30|14063.2|14051.2|14065.6|14053.6|14065.6|14053.6|14063.2|14051.2|2
1642614350000|2022-01-19 17:45:50|14067.3|14055.3|14065.6|14053.6|14067.3|14055.3|14065.6|14053.6|4
1642614360000|2022-01-19 17:46:00|14064.8|14052.8|14064.8|14052.8|14064.8|14052.8|14063.1|14051.1|0
1642614370000|2022-01-19 17:46:10|14065.6|14053.6|14065.6|14053.6|14065.6|14053.6|14065.6|14053.6|2
1642614380000|2022-01-19 17:46:20|14064.8|14052.8|14064.8|14052.8|14064.8|14052.8|14064.8|14052.8|0
1642614390000|2022-01-19 17:46:30|||||||||1
1642614400000|2022-01-19 17:46:40|14064|14052|14064.8|14052.8|14064.8|14052.8|14064|14052|1
1642614410000|2022-01-19 17:46:50|14062.4|14050.4|14066.5|14054.5|14066.5|14054.5|14062.4|14050.4|5
1642614420000|2022-01-19 17:47:00|14067|14055|14066.5|14054.5|14067.3|14055.3|14066.5|14054.5|0
1642614430000|2022-01-19 17:47:10|14067|14055|14066.6|14054.6|14067.4|14055.4|14066.6|14054.6|72
1642614440000|2022-01-19 17:47:20|14065.7|14053.7|14065.4|14053.4|14066.6|14054.6|14065.4|14053.4|38
1642614450000|2022-01-19 17:47:30|14064.9|14052.9|14065.4|14053.4|14065.4|14053.4|14064.9|14052.9|1
1642614460000|2022-01-19 17:47:40|14066.6|14054.6|14067.4|14055.4|14067.4|14055.4|14066.6|14054.6|0
1642614490000|2022-01-19 17:48:10|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|4
1642614500000|2022-01-19 17:48:20|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|17
1642614510000|2022-01-19 17:48:30|14072|14060|14076.2|14064.2|14077.5|14065.5|14072|14060|16
1642614520000|2022-01-19 17:48:40|14075|14063|14072.5|14060.5|14075|14063|14072.5|14060.5|4
1642614530000|2022-01-19 17:48:50|14070.8|14058.8|14070|14058|14070.8|14058.8|14070|14058|1
1642614540000|2022-01-19 17:49:00|14068.3|14056.3|14068.3|14056.3|14068.7|14056.7|14068.3|14056.3|2
1642614550000|2022-01-19 17:49:10|14067.5|14055.5|14068.7|14056.7|14068.7|14056.7|14067.5|14055.5|0
1642614570000|2022-01-19 17:49:30|14070|14058|14070|14058|14070|14058|14070|14058|0
1642614590000|2022-01-19 17:49:50|14070.9|14058.9|14070.9|14058.9|14070.9|14058.9|14069.2|14057.2|4
1642614600000|2022-01-19 17:50:00|14069.2|14057.2|14069.2|14057.2|14069.2|14057.2|14069.2|14057.2|7
1642614610000|2022-01-19 17:50:10|14070|14058|14070.9|14058.9|14070.9|14058.9|14070|14058|0
1642614620000|2022-01-19 17:50:20|||||||||2
1642614660000|2022-01-19 17:51:00|14069.2|14057.2|14066.7|14054.7|14069.2|14057.2|14066.7|14054.7|0
1642614680000|2022-01-19 17:51:20|||||||||1
1642614690000|2022-01-19 17:51:30|14068.3|14056.3|14068.8|14056.8|14068.8|14056.8|14068.3|14056.3|4
1642614700000|2022-01-19 17:51:40|14069.6|14057.6|14068.8|14056.8|14070|14058|14068.8|14056.8|0
1642614710000|2022-01-19 17:51:50|14068.3|14056.3|14067.5|14055.5|14068.3|14056.3|14067.5|14055.5|0
1642614730000|2022-01-19 17:52:10|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|0
1642614740000|2022-01-19 17:52:20|14067.5|14055.5|14068.3|14056.3|14068.3|14056.3|14067.5|14055.5|0
1642614750000|2022-01-19 17:52:30|14067.5|14055.5|14067.5|14055.5|14067.5|14055.5|14067.5|14055.5|0
1642614760000|2022-01-19 17:52:40|14066.6|14054.6|14065.8|14053.8|14066.6|14054.6|14065|14053|7
1642614770000|2022-01-19 17:52:50|14067.5|14055.5|14066.3|14054.3|14067.5|14055.5|14066.3|14054.3|5
1642614780000|2022-01-19 17:53:00|14067.5|14055.5|14067.5|14055.5|14067.5|14055.5|14067.5|14055.5|0
1642614800000|2022-01-19 17:53:20|14068.3|14056.3|14070|14058|14070|14058|14068.3|14056.3|3
1642614810000|2022-01-19 17:53:30|14069.2|14057.2|14069.2|14057.2|14070|14058|14068.8|14056.8|1
1642614830000|2022-01-19 17:53:50|14068.4|14056.4|14066.7|14054.7|14068.4|14056.4|14066.7|14054.7|0
1642614840000|2022-01-19 17:54:00|14065.8|14053.8|14064.6|14052.6|14067.5|14055.5|14064.6|14052.6|0
1642614850000|2022-01-19 17:54:10|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|0
1642614860000|2022-01-19 17:54:20|14064.6|14052.6|14064.6|14052.6|14064.6|14052.6|14064.6|14052.6|0
1642614870000|2022-01-19 17:54:30|||||||||2
1642614890000|2022-01-19 17:54:50|14065.4|14053.4|14059.6|14047.6|14065.4|14053.4|14058.8|14046.8|20
1642614900000|2022-01-19 17:55:00|14058.8|14046.8|14058.3|14046.3|14058.8|14046.8|14058.3|14046.3|0
1642614910000|2022-01-19 17:55:10|14058.8|14046.8|14058.3|14046.3|14058.8|14046.8|14058.3|14046.3|0
1642614920000|2022-01-19 17:55:20|14059.6|14047.6|14060.8|14048.8|14060.8|14048.8|14059.6|14047.6|2
1642614930000|2022-01-19 17:55:30|14060|14048|14060.8|14048.8|14060.8|14048.8|14060|14048|7
1642614950000|2022-01-19 17:55:50|||||||||4
1642615000000|2022-01-19 17:56:40|14062.5|14050.5|14062.5|14050.5|14062.5|14050.5|14062.5|14050.5|0
1642615010000|2022-01-19 17:56:50|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|0
1642615030000|2022-01-19 17:57:10|||||||||2
1642615040000|2022-01-19 17:57:20|||||||||1
1642615070000|2022-01-19 17:57:50|14062.6|14050.6|14061.7|14049.7|14062.6|14050.6|14061.7|14049.7|0
1642615100000|2022-01-19 17:58:20|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|4
1642615110000|2022-01-19 17:58:30|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|14063.4|14051.4|6
1642615140000|2022-01-19 17:59:00|14063.4|14051.4|14065.9|14053.9|14065.9|14053.9|14063.4|14051.4|1
1642615180000|2022-01-19 17:59:40|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|0
1642615190000|2022-01-19 17:59:50|14065.9|14053.9|14065.9|14053.9|14065.9|14053.9|14065.9|14053.9|3
1642615200000|2022-01-19 18:00:00|14065.1|14053.1|14065.9|14053.9|14065.9|14053.9|14064.2|14052.2|7
1642615210000|2022-01-19 18:00:10|||||||||1
1642615220000|2022-01-19 18:00:20|14064.7|14052.7|14064.3|14052.3|14065.9|14053.9|14064.3|14052.3|3
1642615230000|2022-01-19 18:00:30|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|14064.2|14052.2|11
1642615240000|2022-01-19 18:00:40|14065.9|14053.9|14067.2|14055.2|14068.4|14056.4|14065.9|14053.9|9
1642615250000|2022-01-19 18:00:50|||||||||1
1642615260000|2022-01-19 18:01:00|14065.9|14053.9|14065.9|14053.9|14065.9|14053.9|14065.9|14053.9|1
1642615270000|2022-01-19 18:01:10|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|1
1642615280000|2022-01-19 18:01:20|14067.2|14055.2|14068|14056|14068|14056|14067.2|14055.2|4
1642615290000|2022-01-19 18:01:30|14067.2|14055.2|14067.2|14055.2|14068.4|14056.4|14066.7|14054.7|2
1642615300000|2022-01-19 18:01:40|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|14066.8|14054.8|1
1642615350000|2022-01-19 18:02:30|||||||||2
1642615360000|2022-01-19 18:02:40|14065.9|14053.9|14066.8|14054.8|14066.8|14054.8|14065.9|14053.9|2
1642615370000|2022-01-19 18:02:50|14065.9|14053.9|14065.9|14053.9|14065.9|14053.9|14065.9|14053.9|1
1642615380000|2022-01-19 18:03:00|14068.4|14056.4|14065.1|14053.1|14068.4|14056.4|14065.1|14053.1|11
1642615390000|2022-01-19 18:03:10|14064.3|14052.3|14064.6|14052.6|14065.1|14053.1|14063.8|14051.8|5
1642615400000|2022-01-19 18:03:20|14065.1|14053.1|14066.7|14054.7|14066.7|14054.7|14063.8|14051.8|2
1642615410000|2022-01-19 18:03:30|14064.3|14052.3|14063.8|14051.8|14064.3|14052.3|14063.8|14051.8|2
1642615420000|2022-01-19 18:03:40|14064.2|14052.2|14065.9|14053.9|14065.9|14053.9|14063.8|14051.8|0
1642615440000|2022-01-19 18:04:00|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|0
1642615450000|2022-01-19 18:04:10|||||||||2
1642615470000|2022-01-19 18:04:30|||||||||2
1642615480000|2022-01-19 18:04:40|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|3
1642615490000|2022-01-19 18:04:50|||||||||1
1642615510000|2022-01-19 18:05:10|14067.1|14055.1|14067.1|14055.1|14067.1|14055.1|14067.1|14055.1|1
1642615520000|2022-01-19 18:05:20|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|2
1642615530000|2022-01-19 18:05:30|14067.1|14055.1|14067.1|14055.1|14067.1|14055.1|14067.1|14055.1|0
1642615540000|2022-01-19 18:05:40|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|14067.6|14055.6|0
1642615570000|2022-01-19 18:06:10|14064.2|14052.2|14063.4|14051.4|14064.2|14052.2|14063.4|14051.4|20
1642615580000|2022-01-19 18:06:20|14065.9|14053.9|14065.1|14053.1|14065.9|14053.9|14065.1|14053.1|0
1642615590000|2022-01-19 18:06:30|||||||||2
1642615600000|2022-01-19 18:06:40|14064.3|14052.3|14063.4|14051.4|14064.3|14052.3|14063.4|14051.4|14
1642615610000|2022-01-19 18:06:50|14062.6|14050.6|14060.1|14048.1|14062.6|14050.6|14060.1|14048.1|4
1642615630000|2022-01-19 18:07:10|14059.2|14047.2|14058.4|14046.4|14060.9|14048.9|14058.4|14046.4|2
1642615640000|2022-01-19 18:07:20|||||||||3
1642615650000|2022-01-19 18:07:30|14058.8|14046.8|14060.1|14048.1|14060.1|14048.1|14058.8|14046.8|0
1642615660000|2022-01-19 18:07:40|14059.3|14047.3|14060.1|14048.1|14060.1|14048.1|14058.8|14046.8|0
1642615670000|2022-01-19 18:07:50|||||||||5
1642615680000|2022-01-19 18:08:00|14060.9|14048.9|14060.1|14048.1|14060.9|14048.9|14058.8|14046.8|0
1642615690000|2022-01-19 18:08:10|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|14061.7|14049.7|9
1642615700000|2022-01-19 18:08:20|14060.9|14048.9|14060.9|14048.9|14060.9|14048.9|14060.9|14048.9|2
1642615720000|2022-01-19 18:08:40|14060.1|14048.1|14058.4|14046.4|14060.1|14048.1|14058.4|14046.4|1
1642615740000|2022-01-19 18:09:00|14060.1|14048.1|14058.9|14046.9|14060.1|14048.1|14058.4|14046.4|0
1642615750000|2022-01-19 18:09:10|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|0
1642615770000|2022-01-19 18:09:30|||||||||3
1642615790000|2022-01-19 18:09:50|14056.7|14044.7|14058.4|14046.4|14058.4|14046.4|14056.7|14044.7|0
1642615800000|2022-01-19 18:10:00|14059.2|14047.2|14060.1|14048.1|14060.1|14048.1|14058.4|14046.4|0
1642615810000|2022-01-19 18:10:10|14063.4|14051.4|14062.6|14050.6|14063.4|14051.4|14062.6|14050.6|17
1642615820000|2022-01-19 18:10:20|14063.4|14051.4|14065.1|14053.1|14065.1|14053.1|14063.4|14051.4|4
1642615860000|2022-01-19 18:11:00|14064.3|14052.3|14064.3|14052.3|14064.3|14052.3|14064.3|14052.3|5
1642615870000|2022-01-19 18:11:10|||||||||1
1642615880000|2022-01-19 18:11:20|||||||||1
1642615910000|2022-01-19 18:11:50|14063.9|14051.9|14060.9|14048.9|14063.9|14051.9|14060.9|14048.9|0
1642615930000|2022-01-19 18:12:10|||||||||2
1642615940000|2022-01-19 18:12:20|14061.8|14049.8|14063.4|14051.4|14063.4|14051.4|14061.8|14049.8|0
1642615970000|2022-01-19 18:12:50|14062.6|14050.6|14062.6|14050.6|14063.4|14051.4|14062.6|14050.6|0
1642615980000|2022-01-19 18:13:00|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|14063.4|14051.4|0
1642616000000|2022-01-19 18:13:20|14062.6|14050.6|14063.4|14051.4|14063.4|14051.4|14062.6|14050.6|1
1642616020000|2022-01-19 18:13:40|||||||||2
1642616060000|2022-01-19 18:14:20|14062.6|14050.6|14060.9|14048.9|14063|14051|14058.4|14046.4|0
1642616080000|2022-01-19 18:14:40|||||||||1
1642616100000|2022-01-19 18:15:00|||||||||2
1642616110000|2022-01-19 18:15:10|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|0
1642616120000|2022-01-19 18:15:20|||||||||1
1642616130000|2022-01-19 18:15:30|14061.4|14049.4|14060.1|14048.1|14061.4|14049.4|14060.1|14048.1|1
1642616190000|2022-01-19 18:16:30|||||||||3
1642616200000|2022-01-19 18:16:40|14061|14049|14060.1|14048.1|14061|14049|14060.1|14048.1|0
1642616230000|2022-01-19 18:17:10|14061|14049|14061|14049|14061|14049|14061|14049|0
1642616250000|2022-01-19 18:17:30|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|0
1642616260000|2022-01-19 18:17:40|14059.7|14047.7|14060.2|14048.2|14061|14049|14059.7|14047.7|1
1642616270000|2022-01-19 18:17:50|||||||||2
1642616290000|2022-01-19 18:18:10|||||||||1
1642616300000|2022-01-19 18:18:20|14059.3|14047.3|14060.2|14048.2|14060.2|14048.2|14059.3|14047.3|11
1642616310000|2022-01-19 18:18:30|14059.3|14047.3|14058.9|14046.9|14059.3|14047.3|14058.5|14046.5|1
1642616320000|2022-01-19 18:18:40|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|14058.9|14046.9|0
1642616330000|2022-01-19 18:18:50|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|0
1642616350000|2022-01-19 18:19:10|14058.1|14046.1|14058.1|14046.1|14058.1|14046.1|14058.1|14046.1|2
1642616360000|2022-01-19 18:19:20|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|1
1642616370000|2022-01-19 18:19:30|14058.5|14046.5|14058.5|14046.5|14058.5|14046.5|14057.7|14045.7|2
1642616380000|2022-01-19 18:19:40|14057.7|14045.7|14057.7|14045.7|14058.5|14046.5|14057.7|14045.7|0
1642616410000|2022-01-19 18:20:10|14058.5|14046.5|14058.5|14046.5|14058.5|14046.5|14057.7|14045.7|0
1642616420000|2022-01-19 18:20:20|14057.7|14045.7|14057.7|14045.7|14058.5|14046.5|14057.7|14045.7|1
1642616430000|2022-01-19 18:20:30|||||||||1
1642616440000|2022-01-19 18:20:40|||||||||6
1642616460000|2022-01-19 18:21:00|14055.2|14043.2|14056.9|14044.9|14056.9|14044.9|14055.2|14043.2|15
1642616470000|2022-01-19 18:21:10|14056|14044|14054.4|14042.4|14056|14044|14054.4|14042.4|3
1642616480000|2022-01-19 18:21:20|14053.5|14041.5|14056.9|14044.9|14057.7|14045.7|14053.5|14041.5|5
1642616490000|2022-01-19 18:21:30|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|4
1642616510000|2022-01-19 18:21:50|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|3
1642616520000|2022-01-19 18:22:00|14056.1|14044.1|14056.9|14044.9|14056.9|14044.9|14056.1|14044.1|0
1642616550000|2022-01-19 18:22:30|||||||||4
1642616560000|2022-01-19 18:22:40|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|0
1642616570000|2022-01-19 18:22:50|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|3
1642616580000|2022-01-19 18:23:00|14057.7|14045.7|14056.9|14044.9|14057.7|14045.7|14056.9|14044.9|3
1642616590000|2022-01-19 18:23:10|14057.7|14045.7|14057.8|14045.8|14058.6|14046.6|14057.7|14045.7|11
1642616600000|2022-01-19 18:23:20|14056.9|14044.9|14057.8|14045.8|14057.8|14045.8|14056.9|14044.9|2
1642616610000|2022-01-19 18:23:30|14056.9|14044.9|14057.8|14045.8|14057.8|14045.8|14056.9|14044.9|18
1642616620000|2022-01-19 18:23:40|||||||||2
1642616630000|2022-01-19 18:23:50|14056.9|14044.9|14057.8|14045.8|14057.8|14045.8|14056.9|14044.9|0
1642616690000|2022-01-19 18:24:50|||||||||5
1642616720000|2022-01-19 18:25:20|14059.5|14047.5|14062|14050|14062|14050|14059.5|14047.5|35
1642616730000|2022-01-19 18:25:30|14061.1|14049.1|14059.5|14047.5|14061.5|14049.5|14059.5|14047.5|0
1642616740000|2022-01-19 18:25:40|14060.3|14048.3|14060.3|14048.3|14060.3|14048.3|14060.3|14048.3|4
1642616760000|2022-01-19 18:26:00|||||||||2
1642616780000|2022-01-19 18:26:20|14059.5|14047.5|14060.3|14048.3|14060.3|14048.3|14059.5|14047.5|3
1642616790000|2022-01-19 18:26:30|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|0
1642616800000|2022-01-19 18:26:40|14060.3|14048.3|14059.5|14047.5|14060.3|14048.3|14059.5|14047.5|2
1642616810000|2022-01-19 18:26:50|14058.6|14046.6|14058.6|14046.6|14058.6|14046.6|14058.6|14046.6|1
1642616820000|2022-01-19 18:27:00|14059.4|14047.4|14058.6|14046.6|14059.4|14047.4|14058.6|14046.6|0
1642616840000|2022-01-19 18:27:20|14057.3|14045.3|14057.7|14045.7|14057.7|14045.7|14056.9|14044.9|1
1642616850000|2022-01-19 18:27:30|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|2
1642616860000|2022-01-19 18:27:40|14056.1|14044.1|14056.9|14044.9|14056.9|14044.9|14056.1|14044.1|0
1642616900000|2022-01-19 18:28:20|14057.7|14045.7|14056.9|14044.9|14057.7|14045.7|14056.9|14044.9|2
1642616930000|2022-01-19 18:28:50|||||||||2
1642616950000|2022-01-19 18:29:10|14056.1|14044.1|14056.9|14044.9|14056.9|14044.9|14056.1|14044.1|1
1642616960000|2022-01-19 18:29:20|14056.1|14044.1|14057.3|14045.3|14058.6|14046.6|14056.1|14044.1|2
1642616970000|2022-01-19 18:29:30|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|3
1642616980000|2022-01-19 18:29:40|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|0
1642617000000|2022-01-19 18:30:00|14058.6|14046.6|14056.9|14044.9|14058.6|14046.6|14056.9|14044.9|14
1642617020000|2022-01-19 18:30:20|14056.1|14044.1|14057.7|14045.7|14058.2|14046.2|14056.1|14044.1|3
1642617040000|2022-01-19 18:30:40|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14056.1|14044.1|18
1642617050000|2022-01-19 18:30:50|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|14056.9|14044.9|0
1642617060000|2022-01-19 18:31:00|14056.9|14044.9|14056.1|14044.1|14056.9|14044.9|14056.1|14044.1|0
1642617070000|2022-01-19 18:31:10|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|14056.9|14044.9|0
1642617080000|2022-01-19 18:31:20|14057.7|14045.7|14058.6|14046.6|14058.6|14046.6|14057.7|14045.7|2
1642617090000|2022-01-19 18:31:30|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|7
1642617100000|2022-01-19 18:31:40|14060.3|14048.3|14061.1|14049.1|14061.1|14049.1|14060.3|14048.3|6
1642617120000|2022-01-19 18:32:00|14060.3|14048.3|14058.6|14046.6|14060.3|14048.3|14058.6|14046.6|0
1642617130000|2022-01-19 18:32:10|||||||||3
1642617140000|2022-01-19 18:32:20|||||||||1
1642617160000|2022-01-19 18:32:40|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|15
1642617170000|2022-01-19 18:32:50|14057.8|14045.8|14057.8|14045.8|14058.6|14046.6|14057.8|14045.8|5
1642617180000|2022-01-19 18:33:00|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|2
1642617190000|2022-01-19 18:33:10|14055.3|14043.3|14056.1|14044.1|14056.1|14044.1|14054.9|14042.9|5
1642617210000|2022-01-19 18:33:30|14055.3|14043.3|14055.3|14043.3|14055.3|14043.3|14054.5|14042.5|2
1642617230000|2022-01-19 18:33:50|14054.5|14042.5|14056.1|14044.1|14056.1|14044.1|14054.5|14042.5|10
1642617250000|2022-01-19 18:34:10|14055.3|14043.3|14055.3|14043.3|14055.3|14043.3|14055.3|14043.3|1
1642617260000|2022-01-19 18:34:20|||||||||3
1642617280000|2022-01-19 18:34:40|||||||||1
1642617290000|2022-01-19 18:34:50|14057|14045|14055.3|14043.3|14057|14045|14055.3|14043.3|0
1642617300000|2022-01-19 18:35:00|14054.5|14042.5|14052.8|14040.8|14054.5|14042.5|14052.8|14040.8|11
1642617310000|2022-01-19 18:35:10|14054.1|14042.1|14052.8|14040.8|14054.1|14042.1|14052.8|14040.8|0
1642617320000|2022-01-19 18:35:20|14053.6|14041.6|14052.8|14040.8|14053.6|14041.6|14052|14040|5
1642617330000|2022-01-19 18:35:30|14053.6|14041.6|14053.3|14041.3|14053.6|14041.6|14052.8|14040.8|0
1642617340000|2022-01-19 18:35:40|14054.5|14042.5|14055.3|14043.3|14055.3|14043.3|14054.5|14042.5|0
1642617350000|2022-01-19 18:35:50|14054.5|14042.5|14054.5|14042.5|14054.5|14042.5|14053.3|14041.3|7
1642617360000|2022-01-19 18:36:00|14053.3|14041.3|14054.5|14042.5|14054.5|14042.5|14053.3|14041.3|0
1642617370000|2022-01-19 18:36:10|14053.3|14041.3|14053.3|14041.3|14054.5|14042.5|14053.3|14041.3|0
1642617380000|2022-01-19 18:36:20|14054.1|14042.1|14053.3|14041.3|14054.5|14042.5|14053.3|14041.3|0
1642617390000|2022-01-19 18:36:30|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|0
1642617400000|2022-01-19 18:36:40|14052|14040|14052.8|14040.8|14052.8|14040.8|14052|14040|1
1642617430000|2022-01-19 18:37:10|||||||||2
1642617440000|2022-01-19 18:37:20|14052|14040|14052|14040|14052|14040|14052|14040|0
1642617520000|2022-01-19 18:38:40|14052.8|14040.8|14053.6|14041.6|14053.6|14041.6|14052.8|14040.8|5
1642617530000|2022-01-19 18:38:50|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|0
1642617540000|2022-01-19 18:39:00|14052|14040|14051.1|14039.1|14052|14040|14051.1|14039.1|30
1642617560000|2022-01-19 18:39:20|14051.2|14039.2|14051.2|14039.2|14051.2|14039.2|14051.2|14039.2|1
1642617570000|2022-01-19 18:39:30|14051.1|14039.1|14051.5|14039.5|14051.5|14039.5|14051.1|14039.1|29
1642617580000|2022-01-19 18:39:40|14050.7|14038.7|14050.3|14038.3|14050.7|14038.7|14050.3|14038.3|0
1642617590000|2022-01-19 18:39:50|14049.5|14037.5|14050.7|14038.7|14051.2|14039.2|14049.5|14037.5|5
1642617600000|2022-01-19 18:40:00|14051.2|14039.2|14049.5|14037.5|14051.2|14039.2|14049.5|14037.5|24
1642617610000|2022-01-19 18:40:10|14047|14035|14047|14035|14047|14035|14047|14035|46
1642617620000|2022-01-19 18:40:20|14046.2|14034.2|14046.2|14034.2|14047|14035|14046.2|14034.2|7
1642617630000|2022-01-19 18:40:30|14047|14035|14045.4|14033.4|14047|14035|14045.4|14033.4|40
1642617640000|2022-01-19 18:40:40|14043.8|14031.8|14045.4|14033.4|14046.3|14034.3|14043.8|14031.8|15
1642617650000|2022-01-19 18:40:50|14044.6|14032.6|14044.6|14032.6|14045.4|14033.4|14044.6|14032.6|26
1642617660000|2022-01-19 18:41:00|14043.7|14031.7|14042.5|14030.5|14043.7|14031.7|14042.5|14030.5|4
1642617670000|2022-01-19 18:41:10|14042.9|14030.9|14041.2|14029.2|14042.9|14030.9|14040.4|14028.4|8
1642617680000|2022-01-19 18:41:20|14040.4|14028.4|14040.4|14028.4|14041.2|14029.2|14039.5|14027.5|1
1642617690000|2022-01-19 18:41:30|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|14038.7|14026.7|4
1642617700000|2022-01-19 18:41:40|14040.4|14028.4|14040.4|14028.4|14040.4|14028.4|14039.5|14027.5|6
1642617710000|2022-01-19 18:41:50|14041.2|14029.2|14041.2|14029.2|14042|14030|14041.2|14029.2|10
1642617720000|2022-01-19 18:42:00|14041.6|14029.6|14041.2|14029.2|14041.6|14029.6|14040.4|14028.4|0
1642617730000|2022-01-19 18:42:10|14041.6|14029.6|14042|14030|14042|14030|14041.2|14029.2|0
1642617740000|2022-01-19 18:42:20|||||||||2
1642617750000|2022-01-19 18:42:30|14040.4|14028.4|14042|14030|14042|14030|14040.4|14028.4|1
1642617760000|2022-01-19 18:42:40|14040.4|14028.4|14040.8|14028.8|14041.2|14029.2|14040.4|14028.4|2
1642617770000|2022-01-19 18:42:50|14042|14030|14040.4|14028.4|14042.1|14030.1|14040.4|14028.4|1
1642617780000|2022-01-19 18:43:00|14040.8|14028.8|14042.1|14030.1|14042.1|14030.1|14040.8|14028.8|0
1642617820000|2022-01-19 18:43:40|14041.6|14029.6|14042.1|14030.1|14042.1|14030.1|14041.6|14029.6|5
1642617840000|2022-01-19 18:44:00|14041.6|14029.6|14042.1|14030.1|14042.1|14030.1|14041.6|14029.6|0
1642617850000|2022-01-19 18:44:10|14041.2|14029.2|14042.1|14030.1|14042.1|14030.1|14040.4|14028.4|2
1642617860000|2022-01-19 18:44:20|14042.9|14030.9|14042.9|14030.9|14042.9|14030.9|14042.9|14030.9|11
1642617870000|2022-01-19 18:44:30|14042.1|14030.1|14042.9|14030.9|14042.9|14030.9|14042.1|14030.1|4
1642617880000|2022-01-19 18:44:40|14041.2|14029.2|14041.2|14029.2|14041.2|14029.2|14041.2|14029.2|13
1642617890000|2022-01-19 18:44:50|14042.1|14030.1|14040.4|14028.4|14042.1|14030.1|14040.4|14028.4|1
1642617900000|2022-01-19 18:45:00|14039.6|14027.6|14039.6|14027.6|14040.4|14028.4|14039.6|14027.6|0
1642617920000|2022-01-19 18:45:20|14040.4|14028.4|14042.1|14030.1|14042.1|14030.1|14040.4|14028.4|0
1642617930000|2022-01-19 18:45:30|||||||||2
1642617940000|2022-01-19 18:45:40|14042.9|14030.9|14042.9|14030.9|14042.9|14030.9|14042.9|14030.9|11
1642617950000|2022-01-19 18:45:50|14041.6|14029.6|14042.1|14030.1|14042.1|14030.1|14041.2|14029.2|0
1642617970000|2022-01-19 18:46:10|14041.6|14029.6|14042.1|14030.1|14042.1|14030.1|14041.2|14029.2|14
1642617980000|2022-01-19 18:46:20|14040.4|14028.4|14042.1|14030.1|14042.1|14030.1|14040.4|14028.4|6
1642617990000|2022-01-19 18:46:30|14041.3|14029.3|14039.6|14027.6|14041.3|14029.3|14039.6|14027.6|3
1642618000000|2022-01-19 18:46:40|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|14036.3|14024.3|9
1642618010000|2022-01-19 18:46:50|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|3
1642618020000|2022-01-19 18:47:00|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|3
1642618030000|2022-01-19 18:47:10|14037.1|14025.1|14036.3|14024.3|14037.1|14025.1|14036.3|14024.3|3
1642618040000|2022-01-19 18:47:20|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|0
1642618050000|2022-01-19 18:47:30|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|0
1642618060000|2022-01-19 18:47:40|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|0
1642618070000|2022-01-19 18:47:50|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|0
1642618080000|2022-01-19 18:48:00|14035.5|14023.5|14036.3|14024.3|14036.3|14024.3|14035.5|14023.5|1
1642618090000|2022-01-19 18:48:10|14037.1|14025.1|14038.8|14026.8|14038.8|14026.8|14037.1|14025.1|5
1642618100000|2022-01-19 18:48:20|14038|14026|14038|14026|14038.8|14026.8|14038|14026|6
1642618110000|2022-01-19 18:48:30|14038.8|14026.8|14042.1|14030.1|14042.1|14030.1|14038|14026|26
1642618140000|2022-01-19 18:49:00|||||||||5
1642618170000|2022-01-19 18:49:30|14041.3|14029.3|14041.3|14029.3|14041.3|14029.3|14041.3|14029.3|3
1642618190000|2022-01-19 18:49:50|14043|14031|14043|14031|14043|14031|14043|14031|2
1642618220000|2022-01-19 18:50:20|14044.7|14032.7|14043.9|14031.9|14045.5|14033.5|14043.9|14031.9|10
1642618230000|2022-01-19 18:50:30|14044.7|14032.7|14043.4|14031.4|14044.7|14032.7|14042.2|14030.2|6
1642618240000|2022-01-19 18:50:40|14043|14031|14040.5|14028.5|14043|14031|14040.5|14028.5|2
1642618260000|2022-01-19 18:51:00|14038.8|14026.8|14038|14026|14038.8|14026.8|14038|14026|6
1642618270000|2022-01-19 18:51:10|14038.4|14026.4|14038|14026|14038.4|14026.4|14038|14026|2
1642618280000|2022-01-19 18:51:20|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|1
1642618290000|2022-01-19 18:51:30|14039.2|14027.2|14039.2|14027.2|14040.5|14028.5|14039.2|14027.2|0
1642618300000|2022-01-19 18:51:40|||||||||3
1642618310000|2022-01-19 18:51:50|14038|14026|14039.2|14027.2|14039.2|14027.2|14038|14026|9
1642618320000|2022-01-19 18:52:00|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|0
1642618330000|2022-01-19 18:52:10|14038|14026|14038|14026|14038|14026|14038|14026|0
1642618340000|2022-01-19 18:52:20|||||||||4
1642618350000|2022-01-19 18:52:30|||||||||2
1642618360000|2022-01-19 18:52:40|||||||||25
1642618370000|2022-01-19 18:52:50|||||||||1
1642618380000|2022-01-19 18:53:00|14039.2|14027.2|14039.7|14027.7|14039.7|14027.7|14039.2|14027.2|1
1642618400000|2022-01-19 18:53:20|14040.5|14028.5|14040.5|14028.5|14040.5|14028.5|14040.5|14028.5|0
1642618420000|2022-01-19 18:53:40|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|6
1642618430000|2022-01-19 18:53:50|14038.9|14026.9|14038.9|14026.9|14038.9|14026.9|14038.9|14026.9|4
1642618440000|2022-01-19 18:54:00|||||||||1
1642618450000|2022-01-19 18:54:10|14041.4|14029.4|14041.4|14029.4|14041.4|14029.4|14041.4|14029.4|2
1642618460000|2022-01-19 18:54:20|14042.2|14030.2|14041.4|14029.4|14042.2|14030.2|14041.4|14029.4|10
1642618470000|2022-01-19 18:54:30|14041.8|14029.8|14044.7|14032.7|14044.7|14032.7|14041.8|14029.8|3
1642618480000|2022-01-19 18:54:40|14043.9|14031.9|14042.2|14030.2|14044.7|14032.7|14042.2|14030.2|19
1642618490000|2022-01-19 18:54:50|14043|14031|14043.9|14031.9|14044.7|14032.7|14042.2|14030.2|9
1642618500000|2022-01-19 18:55:00|14042.6|14030.6|14041.4|14029.4|14043.9|14031.9|14041.4|14029.4|4
1642618510000|2022-01-19 18:55:10|14042.2|14030.2|14039.7|14027.7|14042.2|14030.2|14038.9|14026.9|9
1642618520000|2022-01-19 18:55:20|14040.5|14028.5|14041.4|14029.4|14042.2|14030.2|14040.5|14028.5|6
1642618530000|2022-01-19 18:55:30|14040.9|14028.9|14040.9|14028.9|14041.4|14029.4|14040.9|14028.9|1
1642618540000|2022-01-19 18:55:40|14041.4|14029.4|14042.2|14030.2|14042.2|14030.2|14041.4|14029.4|0
1642618550000|2022-01-19 18:55:50|14043|14031|14042.2|14030.2|14043|14031|14041.4|14029.4|1
1642618560000|2022-01-19 18:56:00|14043|14031|14042.2|14030.2|14043|14031|14042.2|14030.2|0
1642618570000|2022-01-19 18:56:10|14041.4|14029.4|14040.9|14028.9|14041.4|14029.4|14040.5|14028.5|2
1642618580000|2022-01-19 18:56:20|14041.4|14029.4|14041.4|14029.4|14042.6|14030.6|14041.4|14029.4|2
1642618590000|2022-01-19 18:56:30|14042.2|14030.2|14041.4|14029.4|14042.2|14030.2|14041.4|14029.4|3
1642618600000|2022-01-19 18:56:40|14040.9|14028.9|14038|14026|14040.9|14028.9|14038|14026|2
1642618610000|2022-01-19 18:56:50|14038.4|14026.4|14039.3|14027.3|14039.3|14027.3|14038|14026|0
1642618620000|2022-01-19 18:57:00|14039.7|14027.7|14038.5|14026.5|14040.5|14028.5|14038.5|14026.5|7
1642618630000|2022-01-19 18:57:10|14038|14026|14038|14026|14038|14026|14038|14026|0
1642618640000|2022-01-19 18:57:20|14038.5|14026.5|14040.5|14028.5|14040.5|14028.5|14038|14026|4
1642618650000|2022-01-19 18:57:30|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|3
1642618660000|2022-01-19 18:57:40|14038.9|14026.9|14039.7|14027.7|14040.5|14028.5|14038.9|14026.9|0
1642618670000|2022-01-19 18:57:50|14037.2|14025.2|14038.9|14026.9|14038.9|14026.9|14037.2|14025.2|11
1642618680000|2022-01-19 18:58:00|14039.7|14027.7|14039.7|14027.7|14040.5|14028.5|14039.7|14027.7|5
1642618700000|2022-01-19 18:58:20|14042.2|14030.2|14041.3|14029.3|14042.2|14030.2|14040.5|14028.5|19
1642618710000|2022-01-19 18:58:30|14040.5|14028.5|14042.1|14030.1|14042.1|14030.1|14040.5|14028.5|11
1642618720000|2022-01-19 18:58:40|14041.3|14029.3|14039.6|14027.6|14041.3|14029.3|14039.6|14027.6|16
1642618730000|2022-01-19 18:58:50|14040.9|14028.9|14039.6|14027.6|14042.1|14030.1|14039.6|14027.6|3
1642618740000|2022-01-19 18:59:00|14038.8|14026.8|14038|14026|14038.8|14026.8|14038|14026|5
1642618750000|2022-01-19 18:59:10|14037.1|14025.1|14036.3|14024.3|14038.8|14026.8|14036.3|14024.3|56
1642618760000|2022-01-19 18:59:20|14035.5|14023.5|14027.1|14015.1|14035.5|14023.5|14025.9|14013.9|36
1642618770000|2022-01-19 18:59:30|14030.1|14018.1|14028.9|14016.9|14035.5|14023.5|14028.5|14016.5|96
1642618780000|2022-01-19 18:59:40|14029.3|14017.3|14029.8|14017.8|14031.8|14019.8|14027.3|14015.3|95
1642618790000|2022-01-19 18:59:50|14027.3|14015.3|14033.8|14021.8|14033.8|14021.8|14027.3|14015.3|165
1642618800000|2022-01-19 19:00:00|14035.5|14023.5|14035.1|14023.1|14037.1|14025.1|14033|14021|136
1642618810000|2022-01-19 19:00:10|14034.6|14022.6|14034.6|14022.6|14035.5|14023.5|14032.2|14020.2|13
1642618820000|2022-01-19 19:00:20|14035.5|14023.5|14035.5|14023.5|14035.5|14023.5|14035.5|14023.5|4
1642618830000|2022-01-19 19:00:30|14035.1|14023.1|14034.6|14022.6|14036.3|14024.3|14034.6|14022.6|7
1642618840000|2022-01-19 19:00:40|14033.8|14021.8|14033|14021|14035.5|14023.5|14033|14021|7
1642618850000|2022-01-19 19:00:50|14034.3|14022.3|14033.8|14021.8|14035.5|14023.5|14033.8|14021.8|6
1642618860000|2022-01-19 19:01:00|14035.5|14023.5|14032.5|14020.5|14035.5|14023.5|14032.5|14020.5|14
1642618870000|2022-01-19 19:01:10|||||||||8
1642618880000|2022-01-19 19:01:20|14033.3|14021.3|14033.3|14021.3|14033.3|14021.3|14033.3|14021.3|0
1642618890000|2022-01-19 19:01:30|||||||||13
1642618900000|2022-01-19 19:01:40|14033.8|14021.8|14030.8|14018.8|14033.8|14021.8|14030.8|14018.8|4
1642618910000|2022-01-19 19:01:50|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|14031.3|14019.3|0
1642618920000|2022-01-19 19:02:00|||||||||2
1642618930000|2022-01-19 19:02:10|14031.3|14019.3|14033.3|14021.3|14033.3|14021.3|14031.3|14019.3|20
1642618940000|2022-01-19 19:02:20|||||||||5
1642618950000|2022-01-19 19:02:30|||||||||1
1642618960000|2022-01-19 19:02:40|14032.5|14020.5|14031.6|14019.6|14032.5|14020.5|14031.6|14019.6|3
1642618970000|2022-01-19 19:02:50|14030.4|14018.4|14028.8|14016.8|14030.4|14018.4|14028.8|14016.8|2
1642618980000|2022-01-19 19:03:00|14028.3|14016.3|14028.8|14016.8|14028.8|14016.8|14027.9|14015.9|2
1642618990000|2022-01-19 19:03:10|14028.3|14016.3|14028.3|14016.3|14028.3|14016.3|14028.3|14016.3|0
1642619010000|2022-01-19 19:03:30|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|1
1642619030000|2022-01-19 19:03:50|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|3
1642619040000|2022-01-19 19:04:00|14028.3|14016.3|14026.3|14014.3|14028.3|14016.3|14026.3|14014.3|12
1642619050000|2022-01-19 19:04:10|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|3
1642619060000|2022-01-19 19:04:20|14025|14013|14025|14013|14025.4|14013.4|14025|14013|17
1642619070000|2022-01-19 19:04:30|14025.8|14013.8|14025.8|14013.8|14025.8|14013.8|14025.8|14013.8|5
1642619080000|2022-01-19 19:04:40|14025.9|14013.9|14024.5|14012.5|14025.9|14013.9|14024.5|14012.5|7
1642619090000|2022-01-19 19:04:50|14025.4|14013.4|14022.9|14010.9|14025.4|14013.4|14022.9|14010.9|11
1642689000000|2022-01-20 14:30:00|14045.4|14033.4|14045.7|14033.7|14047.4|14035.4|14040.3|14028.3|41
1642689010000|2022-01-20 14:30:10|14048.2|14036.2|14043.2|14031.2|14048.2|14036.2|14039.1|14026|62
1642689020000|2022-01-20 14:30:20|14042.4|14030.4|14040.9|14028.9|14044|14032|14039.1|14027.1|6
1642689030000|2022-01-20 14:30:30|14041.6|14029.6|14042.1|14030.1|14043.4|14031.4|14040.5|14028.5|7
1642689040000|2022-01-20 14:30:40|14043.7|14031.7|14043.7|14031.7|14044.1|14032.1|14043.7|14031.7|2
1642689050000|2022-01-20 14:30:50|14040.4|14028.4|14039.1|14027.1|14040.4|14028.4|14038.7|14026.7|3
1642689060000|2022-01-20 14:31:00|14039.2|14027.2|14045.7|14033.7|14045.7|14033.7|14038.7|14026.7|10
1642689070000|2022-01-20 14:31:10|14045.3|14033.3|14048.6|14036.6|14048.6|14036.6|14045.3|14033.3|9
1642689080000|2022-01-20 14:31:20|14047.8|14035.8|14049.5|14037.5|14051.9|14039.9|14047|14035|23
1642689090000|2022-01-20 14:31:30|14050.7|14038.7|14050.4|14038.4|14051.2|14039.2|14049.2|14037.2|19
1642689100000|2022-01-20 14:31:40|14051.2|14039.2|14050.4|14038.4|14054.2|14042.2|14050.4|14038.4|19
1642689110000|2022-01-20 14:31:50|14051.3|14039.3|14054.6|14042.6|14054.6|14042.6|14051.3|14039.3|0
1642689120000|2022-01-20 14:32:00|14053.8|14041.8|14047.1|14035.1|14054.6|14042.6|14046.3|14034.3|9
1642689130000|2022-01-20 14:32:10|14046.3|14034.3|14048.8|14036.8|14050.4|14038.4|14046.3|14034.3|6
1642689140000|2022-01-20 14:32:20|14046.3|14034.3|14043.8|14031.8|14046.3|14034.3|14043.8|14031.8|8
1642689150000|2022-01-20 14:32:30|14045.5|14033.5|14043|14031|14045.5|14033.5|14043|14031|1
1642689160000|2022-01-20 14:32:40|14039.3|14027.3|14035.5|14023.5|14040.5|14028.5|14035.5|14023.5|5
1642689170000|2022-01-20 14:32:50|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|11
1642689180000|2022-01-20 14:33:00|14035.9|14023.9|14036.3|14024.3|14036.3|14024.3|14033|14021|9
1642689190000|2022-01-20 14:33:10|14036.8|14024.8|14038.8|14026.8|14038.8|14026.8|14036.3|14024.3|3
1642689200000|2022-01-20 14:33:20|14036.3|14024.3|14036.3|14024.3|14038.8|14026.8|14033.8|14021.8|2
1642689210000|2022-01-20 14:33:30|14038.4|14026.4|14038|14026|14043.8|14031.8|14036.8|14024.8|1
1642689220000|2022-01-20 14:33:40|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|14038|14026|1
1642689230000|2022-01-20 14:33:50|14035.5|14023.5|14036.3|14024.3|14038|14026|14035.5|14023.5|8
1642689240000|2022-01-20 14:34:00|14037.1|14025.1|14038.8|14026.8|14038.8|14026.8|14037.1|14025.1|0
1642689250000|2022-01-20 14:34:10|14038|14026|14035.5|14023.5|14040.5|14028.5|14035.5|14023.5|0
1642689260000|2022-01-20 14:34:20|14033.8|14021.8|14037.1|14025.1|14037.1|14025.1|14032.6|14020.6|8
1642689270000|2022-01-20 14:34:30|14036.3|14024.3|14040.5|14028.5|14040.5|14028.5|14035.5|14023.5|14
1642689280000|2022-01-20 14:34:40|14041.3|14029.3|14045.5|14033.5|14048|14036|14040.5|14028.5|5
1642689290000|2022-01-20 14:34:50|14047.1|14035.1|14043.5|14031.5|14048|14036|14042.3|14030.3|4
1642689300000|2022-01-20 14:35:00|14042.7|14030.7|14038|14026|14042.7|14030.7|14038|14026|2
1642689310000|2022-01-20 14:35:10|14037.1|14025.1|14042.6|14030.6|14042.6|14030.6|14037.1|14025.1|11
1642689320000|2022-01-20 14:35:20|14043|14031|14046|14034|14046|14034|14043|14031|0
1642689330000|2022-01-20 14:35:30|14045.5|14033.5|14051.5|14039.5|14051.9|14039.9|14045.5|14033.5|16
1642689340000|2022-01-20 14:35:40|14051.9|14039.9|14051.5|14039.5|14052.3|14040.3|14050.2|14038.2|15
1642689350000|2022-01-20 14:35:50|14052.3|14040.3|14052.7|14040.7|14054|14042|14051.5|14039.5|1
1642689360000|2022-01-20 14:36:00|14055.6|14043.6|14056|14044|14056|14044|14055.6|14043.6|9
1642689370000|2022-01-20 14:36:10|14055.6|14043.6|14051.5|14039.5|14056.5|14044.5|14051.5|14039.5|52
1642689380000|2022-01-20 14:36:20|14052.4|14040.4|14056.5|14044.5|14056.5|14044.5|14052.4|14040.4|5
1642689390000|2022-01-20 14:36:30|||||||||2
1642689400000|2022-01-20 14:36:40|14054.9|14042.9|14056.5|14044.5|14056.5|14044.5|14054.9|14042.9|4
1642689410000|2022-01-20 14:36:50|14058.5|14046.5|14059|14047|14059|14047|14056.5|14044.5|11
1642689420000|2022-01-20 14:37:00|14058.5|14046.5|14059|14047|14059|14047|14056.5|14044.5|7
1642689430000|2022-01-20 14:37:10|14060.2|14048.2|14059.9|14047.9|14061.5|14049.5|14059.4|14047.4|8
1642689440000|2022-01-20 14:37:20|14059.4|14047.4|14056.5|14044.5|14061.5|14049.5|14056.5|14044.5|6
1642689450000|2022-01-20 14:37:30|14059|14047|14057.7|14045.7|14059|14047|14057.7|14045.7|8
1642689460000|2022-01-20 14:37:40|14057.3|14045.3|14059|14047|14059|14047|14056.5|14044.5|7
1642689470000|2022-01-20 14:37:50|14056.5|14044.5|14056.5|14044.5|14056.5|14044.5|14056.5|14044.5|1
1642689480000|2022-01-20 14:38:00|14057.7|14045.7|14056.5|14044.5|14058.1|14046.1|14056.5|14044.5|5
1642689490000|2022-01-20 14:38:10|14057.3|14045.3|14059|14047|14059|14047|14057.3|14045.3|1
1642689500000|2022-01-20 14:38:20|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|14056.5|14044.5|0
1642689510000|2022-01-20 14:38:30|14056.5|14044.5|14056.5|14044.5|14057.3|14045.3|14054.9|14042.9|4
1642689520000|2022-01-20 14:38:40|14057.7|14045.7|14056.5|14044.5|14059|14047|14056.5|14044.5|5
1642689530000|2022-01-20 14:38:50|14057.3|14045.3|14058.2|14046.2|14061.1|14049.1|14056.1|14044.1|140
1642689540000|2022-01-20 14:39:00|14059|14047|14053.2|14041.2|14059|14047|14052.4|14040.4|0
1642689550000|2022-01-20 14:39:10|14052.4|14040.4|14050.7|14038.7|14053.2|14041.2|14050.7|14038.7|2
1642689560000|2022-01-20 14:39:20|14049.1|14037.1|14046.5|14034.5|14049.1|14037.1|14044.9|14032.9|2
1642689570000|2022-01-20 14:39:30|14047.3|14035.3|14052.4|14040.4|14052.7|14040.7|14047.3|14035.3|6
1642689580000|2022-01-20 14:39:40|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|5
1642689590000|2022-01-20 14:39:50|14050.4|14038.4|14049.9|14037.9|14050.4|14038.4|14049.9|14037.9|4
1642689600000|2022-01-20 14:40:00|14047.4|14035.4|14043.7|14031.7|14048.2|14036.2|14043.2|14031.2|4
1642689610000|2022-01-20 14:40:10|14043.2|14031.2|14044.9|14032.9|14044.9|14032.9|14043.2|14031.2|2
1642689620000|2022-01-20 14:40:20|14042.4|14030.4|14043.2|14031.2|14043.2|14031.2|14042.4|14030.4|8
1642689630000|2022-01-20 14:40:30|14042.7|14030.7|14040.6|14028.6|14042.7|14030.7|14040.6|14028.6|23
1642689640000|2022-01-20 14:40:40|14042.3|14030.3|14040.6|14028.6|14042.3|14030.3|14040.6|14028.6|1
1642689660000|2022-01-20 14:41:00|14042.3|14030.3|14039.8|14027.8|14042.3|14030.3|14039.8|14027.8|6
1642689670000|2022-01-20 14:41:10|14041.5|14029.5|14042.3|14030.3|14044|14032|14041.5|14029.5|6
1642689680000|2022-01-20 14:41:20|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|0
1642689690000|2022-01-20 14:41:30|14042.3|14030.3|14040.6|14028.6|14042.3|14030.3|14040.6|14028.6|1
1642689700000|2022-01-20 14:41:40|14041.8|14029.8|14040.6|14028.6|14042.3|14030.3|14040.6|14028.6|20
1642689720000|2022-01-20 14:42:00|||||||||1
1642689730000|2022-01-20 14:42:10|14038.2|14026.2|14037.3|14025.3|14038.2|14026.2|14037.3|14025.3|25
1642689740000|2022-01-20 14:42:20|14038.5|14026.5|14039.8|14027.8|14039.8|14027.8|14037.8|14025.8|1
1642689760000|2022-01-20 14:42:40|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|5
1642689770000|2022-01-20 14:42:50|||||||||1
1642689780000|2022-01-20 14:43:00|14042.3|14030.3|14045.6|14033.6|14045.6|14033.6|14042.3|14030.3|15
1642689790000|2022-01-20 14:43:10|14044.8|14032.8|14043.1|14031.1|14045.6|14033.6|14042.3|14030.3|0
1642689800000|2022-01-20 14:43:20|14041.8|14029.8|14040.6|14028.6|14041.8|14029.8|14040.6|14028.6|2
1642689810000|2022-01-20 14:43:30|14042.3|14030.3|14041.1|14029.1|14042.3|14030.3|14040.6|14028.6|3
1642689820000|2022-01-20 14:43:40|14042.3|14030.3|14043.6|14031.6|14045.6|14033.6|14042.3|14030.3|4
1642689830000|2022-01-20 14:43:50|14042.3|14030.3|14044|14032|14044|14032|14042.3|14030.3|0
1642689840000|2022-01-20 14:44:00|14046.5|14034.5|14043.1|14031.1|14046.5|14034.5|14043.1|14031.1|6
1642689850000|2022-01-20 14:44:10|14043.9|14031.9|14044.3|14032.3|14044.3|14032.3|14043.9|14031.9|0
1642689860000|2022-01-20 14:44:20|14044.8|14032.8|14044.8|14032.8|14045.6|14033.6|14044.8|14032.8|1
1642689870000|2022-01-20 14:44:30|14043.9|14031.9|14037.3|14025.3|14043.9|14031.9|14037.3|14025.3|8
1642689880000|2022-01-20 14:44:40|14035.6|14023.6|14036.1|14024.1|14036.1|14024.1|14035.6|14023.6|1
1642689890000|2022-01-20 14:44:50|14035.6|14023.6|14036.1|14024.1|14036.5|14024.5|14035.6|14023.6|2
1642689900000|2022-01-20 14:45:00|14036.5|14024.5|14046.5|14034.5|14047.3|14035.3|14035.6|14023.6|4
1642689910000|2022-01-20 14:45:10|14047.3|14035.3|14045.3|14033.3|14047.8|14035.8|14044.8|14032.8|1
1642689920000|2022-01-20 14:45:20|14044.5|14032.5|14046.5|14034.5|14046.5|14034.5|14044|14032|0
1642689930000|2022-01-20 14:45:30|14045.6|14033.6|14036.5|14024.5|14045.6|14033.6|14036.5|14024.5|14
1642689940000|2022-01-20 14:45:40|14037.3|14025.3|14037.3|14025.3|14037.3|14025.3|14036.5|14024.5|0
1642689950000|2022-01-20 14:45:50|14036.5|14024.5|14033.1|14021.1|14037.3|14025.3|14033.1|14021.1|14
1642689960000|2022-01-20 14:46:00|14032.3|14020.3|14030.7|14018.7|14032.3|14020.3|14028.2|14016.2|17
1642689970000|2022-01-20 14:46:10|14029.1|14017.1|14028.7|14016.7|14030.7|14018.7|14028.7|14016.7|0
1642689980000|2022-01-20 14:46:20|14028.2|14016.2|14030.7|14018.7|14030.7|14018.7|14028.2|14016.2|9
1642689990000|2022-01-20 14:46:30|14029.8|14017.8|14028.2|14016.2|14030.3|14018.3|14028.2|14016.2|2
1642690000000|2022-01-20 14:46:40|14027.8|14015.8|14026.1|14014.1|14027.8|14015.8|14024|14012|14
1642690010000|2022-01-20 14:46:50|14024.8|14012.8|14024.8|14012.8|14025.6|14013.6|14024|14012|0
1642690020000|2022-01-20 14:47:00|14024|14012|14023.1|14011.1|14024.8|14012.8|14023.1|14011.1|12
1642690030000|2022-01-20 14:47:10|14024.8|14012.8|14026.9|14014.9|14026.9|14014.9|14024.8|14012.8|3
1642690040000|2022-01-20 14:47:20|14025.6|14013.6|14027.3|14015.3|14027.3|14015.3|14024.8|14012.8|12
1642690050000|2022-01-20 14:47:30|14026.9|14014.9|14025.6|14013.6|14028.1|14016.1|14025.6|14013.6|4
1642690060000|2022-01-20 14:47:40|14023.1|14011.1|14025.3|14013.3|14026.1|14014.1|14023.1|14011.1|3
1642690070000|2022-01-20 14:47:50|14026.1|14014.1|14023.1|14011.1|14026.1|14014.1|14023.1|14011.1|6
1642690080000|2022-01-20 14:48:00|14023.6|14011.6|14024|14012|14024|14012|14023.1|14011.1|7
1642690090000|2022-01-20 14:48:10|14023.2|14011.2|14020.6|14008.6|14024|14012|14020.6|14008.6|2
1642690100000|2022-01-20 14:48:20|14021.5|14009.5|14015.7|14003.7|14022.3|14010.3|14015.7|14003.7|39
1642690110000|2022-01-20 14:48:30|14014.5|14002.5|14017.5|14005.5|14017.5|14005.5|14014|14002|1
1642690120000|2022-01-20 14:48:40|14018.2|14006.2|14014.5|14002.5|14018.2|14006.2|14014.5|14002.5|3
1642690130000|2022-01-20 14:48:50|14014|14002|14013.6|14001.6|14014.8|14002.8|14008.2|13996.2|39
1642690140000|2022-01-20 14:49:00|14012.3|14000.3|14019.7|14007.7|14019.7|14007.7|14011.9|13999.9|52
1642690150000|2022-01-20 14:49:10|14018.9|14006.9|14018.1|14006.1|14018.9|14006.9|14014.8|14002.8|11
1642690160000|2022-01-20 14:49:20|14017.3|14005.3|14018.1|14006.1|14018.1|14006.1|14017.3|14005.3|5
1642690170000|2022-01-20 14:49:30|14019|14007|14023.6|14011.6|14024.8|14012.8|14019|14007|1
1642690180000|2022-01-20 14:49:40|||||||||8
1642690190000|2022-01-20 14:49:50|14024.4|14012.4|14022.3|14010.3|14024.4|14012.4|14022.3|14010.3|0
1642690200000|2022-01-20 14:50:00|14023.1|14011.1|14023.1|14011.1|14023.1|14011.1|14023.1|14011.1|0
1642690210000|2022-01-20 14:50:10|14022.3|14010.3|14022.3|14010.3|14022.3|14010.3|14022.3|14010.3|2
1642690220000|2022-01-20 14:50:20|14023.1|14011.1|14023.1|14011.1|14023.1|14011.1|14023.1|14011.1|0
1642690240000|2022-01-20 14:50:40|14021.1|14009.1|14024.8|14012.8|14025.6|14013.6|14021.1|14009.1|8
1642690250000|2022-01-20 14:50:50|14024.1|14012.1|14022.3|14010.3|14024.1|14012.1|14022.3|14010.3|12
1642690270000|2022-01-20 14:51:10|14020.8|14008.8|14017.8|14005.8|14020.8|14008.8|14017.8|14005.8|1
1642690280000|2022-01-20 14:51:20|14018.3|14006.3|14018.6|14006.6|14018.6|14006.6|14018.3|14006.3|0
1642690290000|2022-01-20 14:51:30|14017.8|14005.8|14017.8|14005.8|14017.8|14005.8|14017.8|14005.8|0
1642690300000|2022-01-20 14:51:40|14018.6|14006.6|14016.6|14004.6|14018.6|14006.6|14015.8|14003.8|1
1642690310000|2022-01-20 14:51:50|14015.8|14003.8|14014.5|14002.5|14016.6|14004.6|14014.5|14002.5|2
1642690320000|2022-01-20 14:52:00|14015|14003|14016.4|14004.4|14016.4|14004.4|14011.6|13999.6|32
1642690330000|2022-01-20 14:52:10|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|14018.1|14006.1|0
1642690340000|2022-01-20 14:52:20|14017.4|14005.4|14018.1|14006.1|14018.1|14006.1|14017.4|14005.4|0
1642690350000|2022-01-20 14:52:30|14018.9|14006.9|14020.2|14008.2|14020.6|14008.6|14018.9|14006.9|2
1642690360000|2022-01-20 14:52:40|14018.9|14006.9|14020.2|14008.2|14020.2|14008.2|14018.9|14006.9|0
1642690370000|2022-01-20 14:52:50|14020.6|14008.6|14022.2|14010.2|14022.2|14010.2|14020.2|14008.2|9
1642690380000|2022-01-20 14:53:00|14018.9|14006.9|14020.2|14008.2|14020.2|14008.2|14018.9|14006.9|1
1642690390000|2022-01-20 14:53:10|14020.6|14008.6|14020.2|14008.2|14020.6|14008.6|14018.9|14006.9|0
1642690400000|2022-01-20 14:53:20|14021.4|14009.4|14019.7|14007.7|14021.4|14009.4|14019.7|14007.7|5
1642690410000|2022-01-20 14:53:30|14017.2|14005.2|14016|14004|14017.2|14005.2|14016|14004|4
1642690420000|2022-01-20 14:53:40|14016.4|14004.4|14016.4|14004.4|14016.4|14004.4|14015.2|14003.2|0
1642690430000|2022-01-20 14:53:50|14015.7|14003.7|14015.7|14003.7|14015.7|14003.7|14015.7|14003.7|11
1642690440000|2022-01-20 14:54:00|14014.9|14002.9|14015.7|14003.7|14015.7|14003.7|14014.9|14002.9|9
1642690450000|2022-01-20 14:54:10|14014.9|14002.9|14014.9|14002.9|14014.9|14002.9|14014.1|14002.1|0
1642690460000|2022-01-20 14:54:20|14015.7|14003.7|14014.9|14002.9|14015.7|14003.7|14014.9|14002.9|2
1642690470000|2022-01-20 14:54:30|||||||||7
1642690480000|2022-01-20 14:54:40|14013.6|14001.6|14014.4|14002.4|14014.4|14002.4|14013.6|14001.6|2
1642690490000|2022-01-20 14:54:50|14014.9|14002.9|14013.6|14001.6|14015.2|14003.2|14013.6|14001.6|8
1642690500000|2022-01-20 14:55:00|14014.1|14002.1|14008.2|13996.2|14014.1|14002.1|14008.2|13996.2|13
1642690510000|2022-01-20 14:55:10|14009.4|13997.4|14013.2|14001.2|14013.2|14001.2|14009.4|13997.4|1
1642690520000|2022-01-20 14:55:20|14014.4|14002.4|14014.9|14002.9|14014.9|14002.9|14014.4|14002.4|2
1642690540000|2022-01-20 14:55:40|14013.2|14001.2|14013.2|14001.2|14013.2|14001.2|14013.2|14001.2|0
1642690550000|2022-01-20 14:55:50|14012.7|14000.7|14010.8|13998.8|14012.7|14000.7|14010.3|13998.3|20
1642690570000|2022-01-20 14:56:10|14009.5|13997.5|14009.1|13997.1|14009.5|13997.5|14009.1|13997.1|0
1642690590000|2022-01-20 14:56:30|14008.6|13996.6|14008.6|13996.6|14008.6|13996.6|14008.6|13996.6|13
1642690600000|2022-01-20 14:56:40|14012.4|14000.4|14010.3|13998.3|14012.4|14000.4|14010.3|13998.3|15
1642690620000|2022-01-20 14:57:00|14011.1|13999.1|14010.7|13998.7|14011.1|13999.1|14009.1|13997.1|11
1642690630000|2022-01-20 14:57:10|14009.9|13997.9|14009.9|13997.9|14010.7|13998.7|14009.9|13997.9|5
1642690650000|2022-01-20 14:57:30|14010.7|13998.7|14010.7|13998.7|14010.7|13998.7|14010.7|13998.7|4
1642690660000|2022-01-20 14:57:40|14011.6|13999.6|14012.4|14000.4|14014.1|14002.1|14011.6|13999.6|4
1642690670000|2022-01-20 14:57:50|14011.6|13999.6|14013.2|14001.2|14013.2|14001.2|14011.6|13999.6|5
1642690680000|2022-01-20 14:58:00|14011.5|13999.5|14011.5|13999.5|14011.5|13999.5|14011.5|13999.5|7
1642690690000|2022-01-20 14:58:10|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|0
1642690700000|2022-01-20 14:58:20|14012.4|14000.4|14015.7|14003.7|14016.5|14004.5|14012.4|14000.4|2
1642690710000|2022-01-20 14:58:30|14016.5|14004.5|14015.7|14003.7|14016.5|14004.5|14015.7|14003.7|0
1642690720000|2022-01-20 14:58:40|14016.5|14004.5|14016.5|14004.5|14016.5|14004.5|14016.5|14004.5|5
1642690730000|2022-01-20 14:58:50|14014.4|14002.4|14016.5|14004.5|14016.5|14004.5|14014.4|14002.4|5
1642690740000|2022-01-20 14:59:00|14018.2|14006.2|14018.2|14006.2|14018.2|14006.2|14016.5|14004.5|1
1642690750000|2022-01-20 14:59:10|14020.7|14008.7|14017.8|14005.8|14020.7|14008.7|14017.4|14005.4|5
1642690760000|2022-01-20 14:59:20|14017.4|14005.4|14018.6|14006.6|14019.9|14007.9|14017.4|14005.4|5
1642690770000|2022-01-20 14:59:30|14017.9|14005.9|14019.9|14007.9|14020.7|14008.7|14017.4|14005.4|3
1642690780000|2022-01-20 14:59:40|14020.7|14008.7|14019.8|14007.8|14021.5|14009.5|14019.8|14007.8|5
1642690790000|2022-01-20 14:59:50|14020.6|14008.6|14021.5|14009.5|14022.3|14010.3|14019.4|14007.4|9
1642690800000|2022-01-20 15:00:00|14022.3|14010.3|14024.4|14012.4|14024.9|14012.9|14021.5|14009.5|10
1642690810000|2022-01-20 15:00:10|14022.4|14010.4|14024.9|14012.9|14025.4|14013.4|14022.4|14010.4|0
1642690820000|2022-01-20 15:00:20|14026.6|14014.6|14026.6|14014.6|14026.6|14014.6|14026.6|14014.6|0
1642690830000|2022-01-20 15:00:30|14028.2|14016.2|14024.9|14012.9|14028.2|14016.2|14024.9|14012.9|5
1642690840000|2022-01-20 15:00:40|14022.4|14010.4|14025.7|14013.7|14025.7|14013.7|14022.4|14010.4|1
1642690850000|2022-01-20 15:00:50|14024.9|14012.9|14026.6|14014.6|14026.6|14014.6|14024.9|14012.9|2
1642690860000|2022-01-20 15:01:00|14027.4|14015.4|14027.4|14015.4|14027.4|14015.4|14026.5|14014.5|0
1642690870000|2022-01-20 15:01:10|14029|14017|14030.7|14018.7|14030.7|14018.7|14029|14017|14
1642690880000|2022-01-20 15:01:20|14029.8|14017.8|14026.5|14014.5|14030.7|14018.7|14026.5|14014.5|8
1642690890000|2022-01-20 15:01:30|14028.1|14016.1|14029.8|14017.8|14029.8|14017.8|14028.1|14016.1|5
1642690900000|2022-01-20 15:01:40|14033.1|14021.1|14034|14022|14036|14024|14033.1|14021.1|10
1642690910000|2022-01-20 15:01:50|14033.1|14021.1|14033.5|14021.5|14034.3|14022.3|14032.3|14020.3|1
1642690920000|2022-01-20 15:02:00|14034.3|14022.3|14034.8|14022.8|14037.3|14025.3|14034.3|14022.3|2
1642690930000|2022-01-20 15:02:10|14035.7|14023.7|14036.5|14024.5|14036.5|14024.5|14035.7|14023.7|1
1642690940000|2022-01-20 15:02:20|14036|14024|14036.5|14024.5|14037.3|14025.3|14036|14024|2
1642690950000|2022-01-20 15:02:30|14036|14024|14034.8|14022.8|14036|14024|14034.8|14022.8|3
1642690960000|2022-01-20 15:02:40|14034|14022|14035.6|14023.6|14036.5|14024.5|14034|14022|6
1642690980000|2022-01-20 15:03:00|14037.7|14025.7|14032.3|14020.3|14038.2|14026.2|14032.3|14020.3|9
1642690990000|2022-01-20 15:03:10|14031.5|14019.5|14030.6|14018.6|14032.3|14020.3|14030.6|14018.6|0
1642691000000|2022-01-20 15:03:20|14032.3|14020.3|14032.3|14020.3|14032.3|14020.3|14032.3|14020.3|0
1642691010000|2022-01-20 15:03:30|14031.5|14019.5|14030.6|14018.6|14032.3|14020.3|14030.6|14018.6|0
1642691020000|2022-01-20 15:03:40|14031|14019|14031|14019|14031.8|14019.8|14031|14019|0
1642691030000|2022-01-20 15:03:50|14030.6|14018.6|14029.8|14017.8|14030.6|14018.6|14029.8|14017.8|0
1642691040000|2022-01-20 15:04:00|14028.9|14016.9|14029.8|14017.8|14029.8|14017.8|14028.9|14016.9|2
1642691050000|2022-01-20 15:04:10|14030.7|14018.7|14036.5|14024.5|14036.5|14024.5|14030.7|14018.7|4
1642691060000|2022-01-20 15:04:20|14035.7|14023.7|14035.3|14023.3|14035.7|14023.7|14032|14020|1
1642691070000|2022-01-20 15:04:30|14034.5|14022.5|14034.9|14022.9|14034.9|14022.9|14034.5|14022.5|3
1642691080000|2022-01-20 15:04:40|||||||||14
1642691090000|2022-01-20 15:04:50|14032.4|14020.4|14034.5|14022.5|14034.5|14022.5|14032.4|14020.4|0
1642691100000|2022-01-20 15:05:00|14034.9|14022.9|14028.1|14016.1|14034.9|14022.9|14028.1|14016.1|17
1642691110000|2022-01-20 15:05:10|14028.9|14016.9|14028.9|14016.9|14028.9|14016.9|14028.9|14016.9|0
1642691120000|2022-01-20 15:05:20|14028.1|14016.1|14027.3|14015.3|14028.1|14016.1|14027.3|14015.3|7
1642691130000|2022-01-20 15:05:30|14028.1|14016.1|14029|14017|14029|14017|14027.3|14015.3|1
1642691140000|2022-01-20 15:05:40|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14027.3|14015.3|1
1642691150000|2022-01-20 15:05:50|14027.3|14015.3|14024.8|14012.8|14027.3|14015.3|14024.3|14012.3|15
1642691160000|2022-01-20 15:06:00|14025.6|14013.6|14026.5|14014.5|14027.3|14015.3|14025.6|14013.6|0
1642691170000|2022-01-20 15:06:10|14025.7|14013.7|14024.8|14012.8|14025.7|14013.7|14024.8|14012.8|0
1642691180000|2022-01-20 15:06:20|14024.3|14012.3|14013.6|14001.6|14024.3|14012.3|14013.6|14001.6|28
1642691190000|2022-01-20 15:06:30|14016.1|14004.1|14016.1|14004.1|14016.1|14004.1|14015.6|14003.6|10
1642691200000|2022-01-20 15:06:40|14014.8|14002.8|14016.5|14004.5|14017.3|14005.3|14014.8|14002.8|9
1642691210000|2022-01-20 15:06:50|14019.8|14007.8|14019.8|14007.8|14021.5|14009.5|14019.8|14007.8|18
1642691220000|2022-01-20 15:07:00|14018.2|14006.2|14016.5|14004.5|14018.2|14006.2|14016.5|14004.5|10
1642691230000|2022-01-20 15:07:10|14017.3|14005.3|14019.8|14007.8|14019.8|14007.8|14017.3|14005.3|15
1642691250000|2022-01-20 15:07:30|14020.6|14008.6|14020.6|14008.6|14020.6|14008.6|14020.6|14008.6|0
1642691260000|2022-01-20 15:07:40|14019.8|14007.8|14017.2|14005.2|14019.8|14007.8|14017.2|14005.2|2
1642691310000|2022-01-20 15:08:30|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|45
1642691320000|2022-01-20 15:08:40|14018|14006|14018.8|14006.8|14018.8|14006.8|14018|14006|11
1642691330000|2022-01-20 15:08:50|14018|14006|14018.8|14006.8|14019.6|14007.6|14018|14006|4
1642691340000|2022-01-20 15:09:00|14019.6|14007.6|14023.1|14011.1|14023.1|14011.1|14018|14006|2
1642691350000|2022-01-20 15:09:10|14023.9|14011.9|14018.9|14006.9|14023.9|14011.9|14018.9|14006.9|7
1642691360000|2022-01-20 15:09:20|14019.4|14007.4|14018.9|14006.9|14019.4|14007.4|14018.9|14006.9|2
1642691380000|2022-01-20 15:09:40|14017.3|14005.3|14014.7|14002.7|14017.3|14005.3|14013.9|14001.9|15
1642691400000|2022-01-20 15:10:00|14015.6|14003.6|14015.2|14003.2|14015.6|14003.6|14015.2|14003.2|1
1642691410000|2022-01-20 15:10:10|14013.1|14001.1|14014.4|14002.4|14015.2|14003.2|14012.3|14000.3|11
1642691420000|2022-01-20 15:10:20|14013.6|14001.6|14017.3|14005.3|14017.3|14005.3|14013.6|14001.6|0
1642691430000|2022-01-20 15:10:30|14014.4|14002.4|14013.9|14001.9|14014.8|14002.8|14013.9|14001.9|0
1642691440000|2022-01-20 15:10:40|14010.6|13998.6|14007.2|13995.2|14010.6|13998.6|14006.4|13994.4|24
1642691450000|2022-01-20 15:10:50|14008|13996|14009.7|13997.7|14009.7|13997.7|14008|13996|9
1642691460000|2022-01-20 15:11:00|14011.4|13999.4|14010.5|13998.5|14012.2|14000.2|14010.5|13998.5|0
1642691470000|2022-01-20 15:11:10|14008.9|13996.9|14008|13996|14008.9|13996.9|14008|13996|1
1642691600000|2022-01-20 15:13:20|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|189
1642691610000|2022-01-20 15:13:30|14004.8|13992.8|14003.8|13991.8|14007.2|13995.2|14003.8|13991.8|16
1642691620000|2022-01-20 15:13:40|14003|13991|14004.6|13992.6|14004.6|13992.6|14003|13991|0
1642691630000|2022-01-20 15:13:50|14006.3|13994.3|14003.8|13991.8|14006.3|13994.3|14003.8|13991.8|0
1642691640000|2022-01-20 15:14:00|14001.3|13989.3|14002.6|13990.6|14002.6|13990.6|14001.3|13989.3|5
1642691650000|2022-01-20 15:14:10|14003.4|13991.4|14006.3|13994.3|14006.3|13994.3|14003.4|13991.4|0
1642691660000|2022-01-20 15:14:20|14005.9|13993.9|14003.8|13991.8|14005.9|13993.9|14003.8|13991.8|0
1642691670000|2022-01-20 15:14:30|14004.6|13992.6|14003.8|13991.8|14004.6|13992.6|14003.8|13991.8|7
1642691680000|2022-01-20 15:14:40|14004.6|13992.6|14011.3|13999.3|14012.1|14000.1|14004.6|13992.6|25
1642691690000|2022-01-20 15:14:50|14012.1|14000.1|14011.3|13999.3|14012.1|14000.1|14010.9|13998.9|11
1642691700000|2022-01-20 15:15:00|14012.1|14000.1|14014.6|14002.6|14016.3|14004.3|14012.1|14000.1|8
1642691710000|2022-01-20 15:15:10|14012.1|14000.1|14012.1|14000.1|14012.1|14000.1|14011.3|13999.3|1
1642691730000|2022-01-20 15:15:30|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|3
1642691740000|2022-01-20 15:15:40|14012.6|14000.6|14009.7|13997.7|14013.4|14001.4|14009.7|13997.7|7
1642691750000|2022-01-20 15:15:50|14010.5|13998.5|14010.5|13998.5|14010.5|13998.5|14009.7|13997.7|2
1642691760000|2022-01-20 15:16:00|14009.7|13997.7|14008|13996|14009.7|13997.7|14008|13996|7
1642691770000|2022-01-20 15:16:10|14007.7|13995.7|14006.4|13994.4|14007.7|13995.7|14006.4|13994.4|5
1642691780000|2022-01-20 15:16:20|14005.7|13993.7|14005.7|13993.7|14005.7|13993.7|14005.7|13993.7|12
1642691790000|2022-01-20 15:16:30|||||||||1
1642691800000|2022-01-20 15:16:40|||||||||2
1642691810000|2022-01-20 15:16:50|14007.4|13995.4|14007.4|13995.4|14007.4|13995.4|14007.4|13995.4|0
1642691820000|2022-01-20 15:17:00|14010.7|13998.7|14010.7|13998.7|14011.4|13999.4|14010.7|13998.7|5
1642691830000|2022-01-20 15:17:10|14012.4|14000.4|14012.4|14000.4|14012.4|14000.4|14012.4|14000.4|0
1642691840000|2022-01-20 15:17:20|14013.2|14001.2|14013.2|14001.2|14013.2|14001.2|14013.2|14001.2|3
1642691850000|2022-01-20 15:17:30|14012.4|14000.4|14011.6|13999.6|14013.6|14001.6|14011.6|13999.6|4
1642691860000|2022-01-20 15:17:40|14013.2|14001.2|14009.1|13997.1|14014.1|14002.1|14009.1|13997.1|0
1642691870000|2022-01-20 15:17:50|||||||||2
1642691890000|2022-01-20 15:18:10|||||||||2
1642691900000|2022-01-20 15:18:20|14011.6|13999.6|14012.4|14000.4|14012.4|14000.4|14011.6|13999.6|0
1642691910000|2022-01-20 15:18:30|14011.6|13999.6|14009.9|13997.9|14011.6|13999.6|14009.1|13997.1|5
1642691920000|2022-01-20 15:18:40|14009.1|13997.1|14009.1|13997.1|14009.1|13997.1|14009.1|13997.1|0
1642691930000|2022-01-20 15:18:50|14006.6|13994.6|14004.1|13992.1|14006.6|13994.6|14004.1|13992.1|3
1642691940000|2022-01-20 15:19:00|||||||||11
1642691950000|2022-01-20 15:19:10|14004.9|13992.9|14004.1|13992.1|14004.9|13992.9|14004.1|13992.1|3
1642691960000|2022-01-20 15:19:20|14004.9|13992.9|14004.1|13992.1|14004.9|13992.9|14004.1|13992.1|1
1642691970000|2022-01-20 15:19:30|||||||||3
1642692000000|2022-01-20 15:20:00|14003.3|13991.3|14005.8|13993.8|14005.8|13993.8|14003.3|13991.3|1
1642692010000|2022-01-20 15:20:10|14005|13993|14005.8|13993.8|14005.8|13993.8|14005|13993|0
1642692020000|2022-01-20 15:20:20|14005|13993|14007.4|13995.4|14007.4|13995.4|14003.3|13991.3|22
1642692030000|2022-01-20 15:20:30|14006.6|13994.6|14005.8|13993.8|14007.4|13995.4|14005.3|13993.3|7
1642692040000|2022-01-20 15:20:40|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|2
1642692050000|2022-01-20 15:20:50|14005.8|13993.8|14004.1|13992.1|14005.8|13993.8|14004.1|13992.1|0
1642692060000|2022-01-20 15:21:00|14003.3|13991.3|14004.1|13992.1|14004.1|13992.1|14002.4|13990.4|2
1642692070000|2022-01-20 15:21:10|14003.6|13991.6|14003.6|13991.6|14003.6|13991.6|14002.8|13990.8|1
1642692080000|2022-01-20 15:21:20|14004.9|13992.9|14004.1|13992.1|14004.9|13992.9|14004.1|13992.1|3
1642692090000|2022-01-20 15:21:30|14006.6|13994.6|14004.1|13992.1|14006.6|13994.6|14004.1|13992.1|8
1642692100000|2022-01-20 15:21:40|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|0
1642692110000|2022-01-20 15:21:50|14004.9|13992.9|14004.9|13992.9|14004.9|13992.9|14004.1|13992.1|3
1642692120000|2022-01-20 15:22:00|14002.4|13990.4|14004.9|13992.9|14004.9|13992.9|14002.4|13990.4|0
1642692130000|2022-01-20 15:22:10|14004.1|13992.1|14007.4|13995.4|14007.4|13995.4|14004.1|13992.1|16
1642692140000|2022-01-20 15:22:20|14010.7|13998.7|14011.6|13999.6|14012.5|14000.5|14009.1|13997.1|29
1642692150000|2022-01-20 15:22:30|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|12
1642692160000|2022-01-20 15:22:40|14016.6|14004.6|14014.1|14002.1|14016.6|14004.6|14014.1|14002.1|12
1642692170000|2022-01-20 15:22:50|14014.9|14002.9|14016.1|14004.1|14016.1|14004.1|14014.1|14002.1|1
1642692180000|2022-01-20 15:23:00|14016.2|14004.2|14016.6|14004.6|14016.6|14004.6|14015.4|14003.4|0
1642692190000|2022-01-20 15:23:10|||||||||2
1642692200000|2022-01-20 15:23:20|14014.1|14002.1|14016.6|14004.6|14016.6|14004.6|14014.1|14002.1|0
1642692210000|2022-01-20 15:23:30|14015.8|14003.8|14015|14003|14016.6|14004.6|14014.6|14002.6|15
1642692220000|2022-01-20 15:23:40|14013.3|14001.3|14014.6|14002.6|14014.6|14002.6|14013.3|14001.3|0
1642692230000|2022-01-20 15:23:50|14013.3|14001.3|14013.3|14001.3|14013.3|14001.3|14013.3|14001.3|0
1642692290000|2022-01-20 15:24:50|||||||||2
1642692300000|2022-01-20 15:25:00|14010.8|13998.8|14010.8|13998.8|14010.8|13998.8|14010.8|13998.8|4
1642692320000|2022-01-20 15:25:20|14010|13998|14008.3|13996.3|14010|13998|14008.3|13996.3|0
1642692340000|2022-01-20 15:25:40|||||||||1
1642692350000|2022-01-20 15:25:50|14005.8|13993.8|14007.1|13995.1|14008.3|13996.3|14005.8|13993.8|2
1642692360000|2022-01-20 15:26:00|14008.3|13996.3|14007.1|13995.1|14008.3|13996.3|14005.8|13993.8|3
1642692370000|2022-01-20 15:26:10|14007.9|13995.9|14009.6|13997.6|14010|13998|14007.9|13995.9|12
1642692380000|2022-01-20 15:26:20|14010.8|13998.8|14007.5|13995.5|14010.8|13998.8|14007.5|13995.5|0
1642692390000|2022-01-20 15:26:30|14008.3|13996.3|14007.5|13995.5|14008.3|13996.3|14007.5|13995.5|2
1642692400000|2022-01-20 15:26:40|14005|13993|14006.3|13994.3|14006.3|13994.3|14004.6|13992.6|0
1642692410000|2022-01-20 15:26:50|14004.3|13992.3|14005.8|13993.8|14005.8|13993.8|14004.3|13992.3|11
1642692420000|2022-01-20 15:27:00|||||||||1
1642692430000|2022-01-20 15:27:10|14008.3|13996.3|14009.6|13997.6|14009.6|13997.6|14007.5|13995.5|1
1642692440000|2022-01-20 15:27:20|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|0
1642692450000|2022-01-20 15:27:30|14012.6|14000.6|14015.1|14003.1|14015.1|14003.1|14012.6|14000.6|14
1642692460000|2022-01-20 15:27:40|14014.3|14002.3|14015.1|14003.1|14015.8|14003.8|14014.3|14002.3|3
1642692470000|2022-01-20 15:27:50|14015.8|14003.8|14015.8|14003.8|14015.8|14003.8|14015.8|14003.8|0
1642692480000|2022-01-20 15:28:00|14017.6|14005.6|14018.3|14006.3|14018.3|14006.3|14017.6|14005.6|0
1642692490000|2022-01-20 15:28:10|14015.1|14003.1|14012.9|14000.9|14015.1|14003.1|14012.9|14000.9|6
1642692500000|2022-01-20 15:28:20|14011.3|13999.3|14010.8|13998.8|14012.9|14000.9|14008.3|13996.3|4
1642692510000|2022-01-20 15:28:30|14009.3|13997.3|14010.8|13998.8|14010.8|13998.8|14008.3|13996.3|6
1642692520000|2022-01-20 15:28:40|||||||||1
1642692530000|2022-01-20 15:28:50|14010.9|13998.9|14010.9|13998.9|14010.9|13998.9|14008.4|13996.4|1
1642692540000|2022-01-20 15:29:00|14009.3|13997.3|14008.4|13996.4|14010.9|13998.9|14008.4|13996.4|13
1642692550000|2022-01-20 15:29:10|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|0
1642692560000|2022-01-20 15:29:20|14010.9|13998.9|14010.9|13998.9|14010.9|13998.9|14010.9|13998.9|9
1642692570000|2022-01-20 15:29:30|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|0
1642692590000|2022-01-20 15:29:50|14010.9|13998.9|14011.8|13999.8|14011.8|13999.8|14010.1|13998.1|20
1642692600000|2022-01-20 15:30:00|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|0
1642692610000|2022-01-20 15:30:10|14007.1|13995.1|14003.4|13991.4|14007.1|13995.1|14003.4|13991.4|5
1642692620000|2022-01-20 15:30:20|14004.3|13992.3|14005.9|13993.9|14005.9|13993.9|14004.3|13992.3|11
1642692630000|2022-01-20 15:30:30|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|0
1642692640000|2022-01-20 15:30:40|14004.3|13992.3|14003.4|13991.4|14004.3|13992.3|14003.4|13991.4|0
1642692650000|2022-01-20 15:30:50|14005.1|13993.1|14003.4|13991.4|14005.1|13993.1|14003.4|13991.4|2
1642692660000|2022-01-20 15:31:00|||||||||3
1642692690000|2022-01-20 15:31:30|||||||||9
1642692700000|2022-01-20 15:31:40|13999.3|13987.3|13995.9|13983.9|13999.3|13987.3|13995.9|13983.9|19
1642692710000|2022-01-20 15:31:50|13995.1|13983.1|13995.1|13983.1|13995.9|13983.9|13994.3|13982.3|14
1642692720000|2022-01-20 15:32:00|13994.3|13982.3|13993.4|13981.4|13994.3|13982.3|13993.4|13981.4|2
1642692730000|2022-01-20 15:32:10|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|2
1642692870000|2022-01-20 15:34:30|13997.2|13985.2|13998.8|13986.8|13998.8|13986.8|13996.4|13984.4|275
1642692880000|2022-01-20 15:34:40|13999.6|13987.6|14002.8|13990.8|14004|13992|13999.6|13987.6|12
1642692890000|2022-01-20 15:34:50|14003.3|13991.3|14004|13992|14004|13992|14003.3|13991.3|2
1642692900000|2022-01-20 15:35:00|14004.1|13992.1|14006.6|13994.6|14006.6|13994.6|14004.1|13992.1|0
1642692910000|2022-01-20 15:35:10|14006.1|13994.1|14005.3|13993.3|14006.6|13994.6|14004.5|13992.5|7
1642692920000|2022-01-20 15:35:20|14004.1|13992.1|14004.1|13992.1|14004.1|13992.1|14002.8|13990.8|1
1642692930000|2022-01-20 15:35:30|14004.5|13992.5|14005.8|13993.8|14005.8|13993.8|14004.5|13992.5|4
1642692940000|2022-01-20 15:35:40|14004.1|13992.1|14003.7|13991.7|14004.5|13992.5|14003.3|13991.3|0
1642692960000|2022-01-20 15:36:00|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|0
1642692970000|2022-01-20 15:36:10|14001.6|13989.6|14002.8|13990.8|14004.1|13992.1|14001.6|13989.6|13
1642692980000|2022-01-20 15:36:20|14004.1|13992.1|14003.3|13991.3|14004.1|13992.1|14003.3|13991.3|0
1642692990000|2022-01-20 15:36:30|14004.1|13992.1|14005|13993|14005|13993|14003.3|13991.3|3
1642693000000|2022-01-20 15:36:40|14003.3|13991.3|14003.3|13991.3|14003.7|13991.7|14003.3|13991.3|0
1642693040000|2022-01-20 15:37:20|14004.1|13992.1|14004.1|13992.1|14004.1|13992.1|14004.1|13992.1|1
1642693050000|2022-01-20 15:37:30|14004.2|13992.2|14003.7|13991.7|14005|13993|14002.5|13990.5|1
1642693060000|2022-01-20 15:37:40|14004.2|13992.2|14003.7|13991.7|14005|13993|14002.5|13990.5|2
1642693070000|2022-01-20 15:37:50|14002.9|13990.9|14005|13993|14005|13993|14002.5|13990.5|4
1642693080000|2022-01-20 15:38:00|14003.7|13991.7|14002.5|13990.5|14005|13993|14002.5|13990.5|7
1642693090000|2022-01-20 15:38:10|14003.7|13991.7|14003.7|13991.7|14004.2|13992.2|14003.7|13991.7|0
1642693100000|2022-01-20 15:38:20|14002.5|13990.5|14002.5|13990.5|14005|13993|14002.5|13990.5|1
1642693110000|2022-01-20 15:38:30|14003.3|13991.3|14003.7|13991.7|14005|13993|14002.5|13990.5|1
1642693120000|2022-01-20 15:38:40|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|7
1642693150000|2022-01-20 15:39:10|14000.8|13988.8|14005|13993|14005|13993|14000.8|13988.8|8
1642693160000|2022-01-20 15:39:20|14005.8|13993.8|14003.7|13991.7|14005.8|13993.8|14002.5|13990.5|17
1642693170000|2022-01-20 15:39:30|14004.2|13992.2|14002.5|13990.5|14005|13993|14002.5|13990.5|3
1642693180000|2022-01-20 15:39:40|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|0
1642693190000|2022-01-20 15:39:50|14002.5|13990.5|14005|13993|14005|13993|14000.8|13988.8|2
1642693200000|2022-01-20 15:40:00|14006.7|13994.7|14004.2|13992.2|14006.7|13994.7|14004.2|13992.2|0
1642693220000|2022-01-20 15:40:20|14005|13993|14005|13993|14005|13993|14005|13993|0
1642693230000|2022-01-20 15:40:30|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|1
1642693240000|2022-01-20 15:40:40|||||||||2
1642693250000|2022-01-20 15:40:50|14006.7|13994.7|14006.7|13994.7|14007.5|13995.5|14006.7|13994.7|0
1642693260000|2022-01-20 15:41:00|14007.2|13995.2|14004.2|13992.2|14007.2|13995.2|14004.2|13992.2|0
1642693270000|2022-01-20 15:41:10|14005.9|13993.9|14007.5|13995.5|14007.5|13995.5|14005.9|13993.9|1
1642693280000|2022-01-20 15:41:20|14008|13996|14007.5|13995.5|14008|13996|14007.5|13995.5|7
1642693290000|2022-01-20 15:41:30|14008|13996|14008|13996|14008|13996|14008|13996|0
1642693300000|2022-01-20 15:41:40|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|0
1642693310000|2022-01-20 15:41:50|||||||||3
1642693380000|2022-01-20 15:43:00|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|10
1642693390000|2022-01-20 15:43:10|||||||||2
1642693400000|2022-01-20 15:43:20|||||||||3
1642693440000|2022-01-20 15:44:00|14010.8|13998.8|14011.7|13999.7|14011.7|13999.7|14010.8|13998.8|4
1642693450000|2022-01-20 15:44:10|14010.8|13998.8|14007.5|13995.5|14010.8|13998.8|14007.5|13995.5|0
1642693480000|2022-01-20 15:44:40|||||||||2
1642693500000|2022-01-20 15:45:00|14006.6|13994.6|14007.9|13995.9|14007.9|13995.9|14006.6|13994.6|5
1642693510000|2022-01-20 15:45:10|14007.4|13995.4|14006.6|13994.6|14007.4|13995.4|14006.6|13994.6|1
1642693520000|2022-01-20 15:45:20|14008.3|13996.3|14006.6|13994.6|14008.3|13996.3|14006.6|13994.6|1
1642693530000|2022-01-20 15:45:30|||||||||1
1642693550000|2022-01-20 15:45:50|||||||||1
1642693560000|2022-01-20 15:46:00|||||||||1
1642693570000|2022-01-20 15:46:10|||||||||3
1642693580000|2022-01-20 15:46:20|||||||||2
1642693600000|2022-01-20 15:46:40|||||||||2
1642693610000|2022-01-20 15:46:50|14007.1|13995.1|14009.1|13997.1|14009.1|13997.1|14007.1|13995.1|2
1642693620000|2022-01-20 15:47:00|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|0
1642693630000|2022-01-20 15:47:10|14007.4|13995.4|14007.9|13995.9|14009.1|13997.1|14007.4|13995.4|1
1642693640000|2022-01-20 15:47:20|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|9
1642693650000|2022-01-20 15:47:30|14004.1|13992.1|14005|13993|14005|13993|14004.1|13992.1|6
1642693660000|2022-01-20 15:47:40|14004.6|13992.6|14005|13993|14005|13993|14003.3|13991.3|0
1642693670000|2022-01-20 15:47:50|||||||||10
1642693680000|2022-01-20 15:48:00|14004.2|13992.2|14009.3|13997.3|14010|13998|14004.2|13992.2|6
1642693690000|2022-01-20 15:48:10|14010|13998|14010|13998|14010|13998|14009.3|13997.3|2
1642693710000|2022-01-20 15:48:30|14009.3|13997.3|14010|13998|14010|13998|14009.3|13997.3|0
1642693720000|2022-01-20 15:48:40|||||||||4
1642693730000|2022-01-20 15:48:50|14009.3|13997.3|14010|13998|14010|13998|14009.3|13997.3|0
1642693740000|2022-01-20 15:49:00|14009.3|13997.3|14010|13998|14010|13998|14009.3|13997.3|0
1642693750000|2022-01-20 15:49:10|14009.3|13997.3|14010|13998|14010|13998|14009.3|13997.3|0
1642693770000|2022-01-20 15:49:30|14009.3|13997.3|14010|13998|14010|13998|14009.3|13997.3|3
1642693780000|2022-01-20 15:49:40|14009.3|13997.3|14009.3|13997.3|14009.3|13997.3|14009.3|13997.3|2
1642693790000|2022-01-20 15:49:50|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|2
1642693810000|2022-01-20 15:50:10|14011.3|13999.3|14010.1|13998.1|14011.3|13999.3|14010.1|13998.1|0
1642693820000|2022-01-20 15:50:20|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|7
1642693840000|2022-01-20 15:50:40|||||||||6
1642693850000|2022-01-20 15:50:50|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|5
1642693860000|2022-01-20 15:51:00|||||||||4
1642693870000|2022-01-20 15:51:10|||||||||2
1642693880000|2022-01-20 15:51:20|14007.6|13995.6|14005.1|13993.1|14007.6|13995.6|14005.1|13993.1|1
1642693890000|2022-01-20 15:51:30|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|2
1642693900000|2022-01-20 15:51:40|14005.1|13993.1|14004.3|13992.3|14005.1|13993.1|14004.3|13992.3|0
1642693920000|2022-01-20 15:52:00|14004.7|13992.7|14004.3|13992.3|14004.7|13992.7|14004.3|13992.3|1
1642693930000|2022-01-20 15:52:10|||||||||3
1642693940000|2022-01-20 15:52:20|14005.5|13993.5|14004.7|13992.7|14005.5|13993.5|14004.7|13992.7|0
1642693950000|2022-01-20 15:52:30|||||||||1
1642693970000|2022-01-20 15:52:50|14004.3|13992.3|14003|13991|14004.3|13992.3|14003|13991|0
1642693980000|2022-01-20 15:53:00|14002.6|13990.6|14003|13991|14003|13991|14002.6|13990.6|11
1642693990000|2022-01-20 15:53:10|14008.5|13996.5|14008.5|13996.5|14008.5|13996.5|14008.5|13996.5|2
1642694000000|2022-01-20 15:53:20|14007.6|13995.6|14008.5|13996.5|14008.5|13996.5|14007.6|13995.6|0
1642694020000|2022-01-20 15:53:40|14008|13996|14008.5|13996.5|14008.5|13996.5|14008|13996|0
1642694040000|2022-01-20 15:54:00|14009.3|13997.3|14010.5|13998.5|14011.3|13999.3|14009.3|13997.3|7
1642694050000|2022-01-20 15:54:10|14011.3|13999.3|14010.5|13998.5|14011.3|13999.3|14010.1|13998.1|0
1642694060000|2022-01-20 15:54:20|14011.3|13999.3|14011|13999|14011.8|13999.8|14011|13999|1
1642694080000|2022-01-20 15:54:40|14013.5|14001.5|14013.5|14001.5|14013.5|14001.5|14013.5|14001.5|2
1642694090000|2022-01-20 15:54:50|14011|13999|14011|13999|14011.5|13999.5|14011|13999|3
1642694100000|2022-01-20 15:55:00|14010.2|13998.2|14008.5|13996.5|14011|13999|14008.5|13996.5|9
1642694110000|2022-01-20 15:55:10|14008|13996|14007.6|13995.6|14008|13996|14007.6|13995.6|1
1642694120000|2022-01-20 15:55:20|14010.2|13998.2|14010.2|13998.2|14012.7|14000.7|14010.2|13998.2|7
1642694130000|2022-01-20 15:55:30|14011|13999|14011|13999|14011|13999|14011|13999|13
1642694140000|2022-01-20 15:55:40|14010.2|13998.2|14011|13999|14011|13999|14010.2|13998.2|0
1642694150000|2022-01-20 15:55:50|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|3
1642694190000|2022-01-20 15:56:30|14012.6|14000.6|14011|13999|14012.6|14000.6|14011|13999|4
1642694200000|2022-01-20 15:56:40|14009.3|13997.3|14010.5|13998.5|14010.5|13998.5|14009.3|13997.3|2
1642694210000|2022-01-20 15:56:50|||||||||1
1642694220000|2022-01-20 15:57:00|14010.6|13998.6|14009.3|13997.3|14011.8|13999.8|14009.3|13997.3|1
1642694230000|2022-01-20 15:57:10|14010.1|13998.1|14009.3|13997.3|14010.1|13998.1|14009.3|13997.3|4
1642694250000|2022-01-20 15:57:30|14010.1|13998.1|14011.8|13999.8|14011.8|13999.8|14009.3|13997.3|1
1642694260000|2022-01-20 15:57:40|||||||||1
1642694280000|2022-01-20 15:58:00|||||||||2
1642694290000|2022-01-20 15:58:10|14010.9|13998.9|14007.6|13995.6|14010.9|13998.9|14007.6|13995.6|14
1642694300000|2022-01-20 15:58:20|||||||||2
1642694320000|2022-01-20 15:58:40|||||||||13
1642694330000|2022-01-20 15:58:50|||||||||10
1642694340000|2022-01-20 15:59:00|14005.1|13993.1|14001.7|13989.7|14005.1|13993.1|14001.7|13989.7|8
1642694350000|2022-01-20 15:59:10|14000.8|13988.8|14000.8|13988.8|14001.7|13989.7|14000.8|13988.8|23
1642694360000|2022-01-20 15:59:20|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|9
1642694380000|2022-01-20 15:59:40|14002.6|13990.6|14001.7|13989.7|14002.6|13990.6|14001.7|13989.7|1
1642694390000|2022-01-20 15:59:50|14002.1|13990.1|14004.3|13992.3|14004.3|13992.3|14001.7|13989.7|14
1642694400000|2022-01-20 16:00:00|14005.1|13993.1|14006|13994|14006|13994|14003.1|13991.1|16
1642694410000|2022-01-20 16:00:10|14006.8|13994.8|14004.2|13992.2|14006.8|13994.8|14002.2|13990.2|13
1642694420000|2022-01-20 16:00:20|14005.9|13993.9|14005.9|13993.9|14006.7|13994.7|14003.4|13991.4|5
1642694430000|2022-01-20 16:00:30|14006.7|13994.7|14007.9|13995.9|14008.9|13996.9|14005.9|13993.9|4
1642694440000|2022-01-20 16:00:40|14006.4|13994.4|14007.9|13995.9|14009.2|13997.2|14005.9|13993.9|5
1642694450000|2022-01-20 16:00:50|14007.2|13995.2|14007.6|13995.6|14008.4|13996.4|14005.9|13993.9|4
1642694460000|2022-01-20 16:01:00|14008.7|13996.7|14003.4|13991.4|14009.2|13997.2|14002.6|13990.6|14
1642694470000|2022-01-20 16:01:10|14005.9|13993.9|14006.7|13994.7|14006.7|13994.7|14005.9|13993.9|1
1642694480000|2022-01-20 16:01:20|||||||||2
1642694490000|2022-01-20 16:01:30|14008.4|13996.4|14008.4|13996.4|14009.2|13997.2|14005.9|13993.9|10
1642694500000|2022-01-20 16:01:40|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|0
1642694520000|2022-01-20 16:02:00|14009.7|13997.7|14010.9|13998.9|14010.9|13998.9|14009.7|13997.7|2
1642694530000|2022-01-20 16:02:10|14011.7|13999.7|14005.9|13993.9|14011.7|13999.7|14005.9|13993.9|5
1642694540000|2022-01-20 16:02:20|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|0
1642694550000|2022-01-20 16:02:30|14005.9|13993.9|14007.6|13995.6|14007.6|13995.6|14005.9|13993.9|0
1642694560000|2022-01-20 16:02:40|14008.4|13996.4|14009.2|13997.2|14009.2|13997.2|14008.4|13996.4|1
1642694570000|2022-01-20 16:02:50|14007.6|13995.6|14006.7|13994.7|14007.6|13995.6|14005.9|13993.9|1
1642694590000|2022-01-20 16:03:10|14008|13996|14006.7|13994.7|14008|13996|14006.7|13994.7|19
1642694600000|2022-01-20 16:03:20|14005.5|13993.5|14004.2|13992.2|14005.5|13993.5|14004.2|13992.2|5
1642694610000|2022-01-20 16:03:30|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|9
1642694620000|2022-01-20 16:03:40|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14000.8|13988.8|14
1642694630000|2022-01-20 16:03:50|14003.3|13991.3|14000.8|13988.8|14003.3|13991.3|14000.8|13988.8|4
1642694640000|2022-01-20 16:04:00|14001.3|13989.3|14000.8|13988.8|14001.3|13989.3|14000.8|13988.8|1
1642694650000|2022-01-20 16:04:10|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|5
1642694660000|2022-01-20 16:04:20|13994.9|13982.9|13996.1|13984.1|13996.1|13984.1|13994.9|13982.9|5
1642694670000|2022-01-20 16:04:30|13996.6|13984.6|13997.4|13985.4|13997.4|13985.4|13996.6|13984.6|0
1642694680000|2022-01-20 16:04:40|13996.6|13984.6|13997|13985|13997.4|13985.4|13996.3|13984.3|8
1642694690000|2022-01-20 16:04:50|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|1
1642694700000|2022-01-20 16:05:00|13993.3|13981.3|13993.3|13981.3|13994.1|13982.1|13991.6|13979.6|2
1642694710000|2022-01-20 16:05:10|13994.1|13982.1|13995.3|13983.3|13996.1|13984.1|13993.3|13981.3|0
1642694720000|2022-01-20 16:05:20|13996.1|13984.1|13994.9|13982.9|13996.1|13984.1|13994.9|13982.9|3
1642694730000|2022-01-20 16:05:30|13995.7|13983.7|13994.9|13982.9|13996.6|13984.6|13994.9|13982.9|3
1642694740000|2022-01-20 16:05:40|13996.6|13984.6|13997.4|13985.4|13997.4|13985.4|13996.6|13984.6|11
1642694750000|2022-01-20 16:05:50|13998.2|13986.2|13999.1|13987.1|13999.1|13987.1|13998.2|13986.2|1
1642694760000|2022-01-20 16:06:00|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|1
1642694770000|2022-01-20 16:06:10|||||||||1
1642694780000|2022-01-20 16:06:20|||||||||1
1642694790000|2022-01-20 16:06:30|13999.1|13987.1|13994.9|13982.9|13999.1|13987.1|13994.9|13982.9|4
1642694800000|2022-01-20 16:06:40|13993.6|13981.6|13994.1|13982.1|13994.1|13982.1|13993.6|13981.6|13
1642694810000|2022-01-20 16:06:50|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|5
1642694820000|2022-01-20 16:07:00|13994.1|13982.1|13992.4|13980.4|13994.1|13982.1|13992.4|13980.4|7
1642694830000|2022-01-20 16:07:10|13991.6|13979.6|13992.4|13980.4|13992.4|13980.4|13991.6|13979.6|0
1642694840000|2022-01-20 16:07:20|13993.3|13981.3|13992.4|13980.4|13994.9|13982.9|13992.4|13980.4|1
1642694850000|2022-01-20 16:07:30|13993.2|13981.2|13994.1|13982.1|13994.1|13982.1|13993.2|13981.2|0
1642694860000|2022-01-20 16:07:40|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|13994.1|13982.1|0
1642694870000|2022-01-20 16:07:50|13994.1|13982.1|13994.1|13982.1|13994.9|13982.9|13994.1|13982.1|12
1642694880000|2022-01-20 16:08:00|13993.3|13981.3|13997.5|13985.5|13997.5|13985.5|13992.5|13980.5|7
1642694890000|2022-01-20 16:08:10|13998|13986|13999.2|13987.2|13999.2|13987.2|13997.5|13985.5|0
1642694900000|2022-01-20 16:08:20|13998.4|13986.4|13997.5|13985.5|13998.4|13986.4|13997.5|13985.5|0
1642694910000|2022-01-20 16:08:30|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|0
1642694920000|2022-01-20 16:08:40|||||||||2
1642694930000|2022-01-20 16:08:50|13997.5|13985.5|13995|13983|13997.5|13985.5|13995|13983|0
1642694940000|2022-01-20 16:09:00|13995.8|13983.8|13997.1|13985.1|13997.5|13985.5|13995.8|13983.8|0
1642694950000|2022-01-20 16:09:10|13995.5|13983.5|13995|13983|13995.8|13983.8|13995|13983|1
1642694960000|2022-01-20 16:09:20|13993.3|13981.3|13993.3|13981.3|13993.3|13981.3|13993.3|13981.3|0
1642694970000|2022-01-20 16:09:30|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|0
1642694980000|2022-01-20 16:09:40|13993.3|13981.3|13993.3|13981.3|13993.3|13981.3|13993.3|13981.3|3
1642694990000|2022-01-20 16:09:50|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|5
1642695010000|2022-01-20 16:10:10|13993.5|13981.5|13990.8|13978.8|13993.5|13981.5|13990.8|13978.8|0
1642695020000|2022-01-20 16:10:20|13993.3|13981.3|13994.1|13982.1|13994.1|13982.1|13990.8|13978.8|21
1642695030000|2022-01-20 16:10:30|13993.7|13981.7|13991.6|13979.6|13994.1|13982.1|13991.6|13979.6|3
1642695050000|2022-01-20 16:10:50|||||||||1
1642695080000|2022-01-20 16:11:20|||||||||2
1642695090000|2022-01-20 16:11:30|13989.9|13977.9|13992.9|13980.9|13994.1|13982.1|13989.9|13977.9|0
1642695100000|2022-01-20 16:11:40|13993.7|13981.7|13992.4|13980.4|13993.7|13981.7|13992.4|13980.4|0
1642695110000|2022-01-20 16:11:50|13991.6|13979.6|13991.6|13979.6|13991.6|13979.6|13991.6|13979.6|1
1642695130000|2022-01-20 16:12:10|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|0
1642695140000|2022-01-20 16:12:20|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|12
1642695150000|2022-01-20 16:12:30|13993.3|13981.3|13992.4|13980.4|13994.1|13982.1|13992.4|13980.4|9
1642695180000|2022-01-20 16:13:00|13993.3|13981.3|13999.9|13987.9|13999.9|13987.9|13993.3|13981.3|11
1642695190000|2022-01-20 16:13:10|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|0
1642695200000|2022-01-20 16:13:20|14001.6|13989.6|14001.2|13989.2|14001.6|13989.6|14000.4|13988.4|0
1642695220000|2022-01-20 16:13:40|14001.6|13989.6|14002.6|13990.6|14003.3|13991.3|14001.6|13989.6|8
1642695230000|2022-01-20 16:13:50|14004.1|13992.1|14005.1|13993.1|14005.1|13993.1|14004.1|13992.1|0
1642695240000|2022-01-20 16:14:00|14004.1|13992.1|14002.1|13990.1|14005.1|13993.1|14002.1|13990.1|0
1642695250000|2022-01-20 16:14:10|14002.6|13990.6|14002.1|13990.1|14002.6|13990.6|14002.1|13990.1|0
1642695260000|2022-01-20 16:14:20|14002.6|13990.6|14002.1|13990.1|14002.6|13990.6|14002.1|13990.1|0
1642695270000|2022-01-20 16:14:30|14003.4|13991.4|14000.9|13988.9|14003.4|13991.4|14000.9|13988.9|2
1642695280000|2022-01-20 16:14:40|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|2
1642695290000|2022-01-20 16:14:50|14000.9|13988.9|14000.9|13988.9|14001.3|13989.3|14000.9|13988.9|1
1642695300000|2022-01-20 16:15:00|||||||||1
1642695310000|2022-01-20 16:15:10|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|2
1642695320000|2022-01-20 16:15:20|||||||||17
1642695330000|2022-01-20 16:15:30|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|0
1642695340000|2022-01-20 16:15:40|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|0
1642695360000|2022-01-20 16:16:00|14001.7|13989.7|14003.7|13991.7|14003.7|13991.7|14001.7|13989.7|2
1642695370000|2022-01-20 16:16:10|14004.2|13992.2|14003.7|13991.7|14004.2|13992.2|14002.4|13990.4|0
1642695380000|2022-01-20 16:16:20|14002.9|13990.9|14003.7|13991.7|14003.7|13991.7|14002.4|13990.4|1
1642695390000|2022-01-20 16:16:30|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|0
1642695400000|2022-01-20 16:16:40|14004.9|13992.9|14004.9|13992.9|14004.9|13992.9|14004.9|13992.9|0
1642695410000|2022-01-20 16:16:50|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|2
1642695420000|2022-01-20 16:17:00|14004.9|13992.9|14005.9|13993.9|14005.9|13993.9|14004.9|13992.9|4
1642695430000|2022-01-20 16:17:10|14006.7|13994.7|14005.9|13993.9|14006.7|13994.7|14004.6|13992.6|4
1642695440000|2022-01-20 16:17:20|14004.2|13992.2|14005|13993|14005|13993|14004.2|13992.2|9
1642695460000|2022-01-20 16:17:40|14004.2|13992.2|14005|13993|14005|13993|14004.2|13992.2|0
1642695470000|2022-01-20 16:17:50|14006.2|13994.2|14006.7|13994.7|14007.9|13995.9|14005.4|13993.4|5
1642695480000|2022-01-20 16:18:00|14005.9|13993.9|14005|13993|14006.7|13994.7|14005|13993|4
1642695490000|2022-01-20 16:18:10|14005.7|13993.7|14006.2|13994.2|14006.2|13994.2|14004.6|13992.6|0
1642695500000|2022-01-20 16:18:20|14007|13995|14007.5|13995.5|14007.5|13995.5|14007|13995|1
1642695510000|2022-01-20 16:18:30|14007.9|13995.9|14007.9|13995.9|14007.9|13995.9|14007.9|13995.9|0
1642695520000|2022-01-20 16:18:40|14010|13998|14010|13998|14010|13998|14008.7|13996.7|1
1642695570000|2022-01-20 16:19:30|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|0
1642695580000|2022-01-20 16:19:40|14008.4|13996.4|14011.8|13999.8|14011.8|13999.8|14008.4|13996.4|16
1642695590000|2022-01-20 16:19:50|14011|13999|14011.8|13999.8|14011.8|13999.8|14011|13999|4
1642695600000|2022-01-20 16:20:00|14011|13999|14011|13999|14011|13999|14011|13999|0
1642695610000|2022-01-20 16:20:10|14009.3|13997.3|14006.8|13994.8|14009.3|13997.3|14006.8|13994.8|13
1642695620000|2022-01-20 16:20:20|||||||||1
1642695630000|2022-01-20 16:20:30|||||||||1
1642695650000|2022-01-20 16:20:50|||||||||1
1642695680000|2022-01-20 16:21:20|||||||||2
1642695700000|2022-01-20 16:21:40|||||||||1
1642695710000|2022-01-20 16:21:50|||||||||1
1642695740000|2022-01-20 16:22:20|14001.8|13989.8|14001.4|13989.4|14001.8|13989.8|14001.4|13989.4|11
1642695750000|2022-01-20 16:22:30|14001.8|13989.8|14001.8|13989.8|14001.8|13989.8|14001.4|13989.4|0
1642695770000|2022-01-20 16:22:50|||||||||4
1642695780000|2022-01-20 16:23:00|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|3
1642695790000|2022-01-20 16:23:10|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|28
1642695800000|2022-01-20 16:23:20|14000.9|13988.9|14001.7|13989.7|14001.7|13989.7|14000.9|13988.9|10
1642695810000|2022-01-20 16:23:30|14001.2|13989.2|14001.7|13989.7|14001.7|13989.7|14001.2|13989.2|0
1642695830000|2022-01-20 16:23:50|14002.9|13990.9|14004.2|13992.2|14004.2|13992.2|14002.9|13990.9|2
1642695840000|2022-01-20 16:24:00|14004.7|13992.7|14004.7|13992.7|14004.7|13992.7|14004.7|13992.7|0
1642695850000|2022-01-20 16:24:10|14003.9|13991.9|14003.4|13991.4|14003.9|13991.9|14003.4|13991.4|1
1642695880000|2022-01-20 16:24:40|14002.6|13990.6|14002.6|13990.6|14003.4|13991.4|14002.6|13990.6|4
1642695890000|2022-01-20 16:24:50|14003.4|13991.4|14005.1|13993.1|14005.1|13993.1|14003.4|13991.4|2
1642695900000|2022-01-20 16:25:00|14005.9|13993.9|14006.8|13994.8|14006.8|13994.8|14005.1|13993.1|8
1642695910000|2022-01-20 16:25:10|14006|13994|14007.6|13995.6|14007.6|13995.6|14005.6|13993.6|2
1642695920000|2022-01-20 16:25:20|14008.1|13996.1|14008.1|13996.1|14008.9|13996.9|14008.1|13996.1|0
1642695940000|2022-01-20 16:25:40|14006.4|13994.4|14005.1|13993.1|14006.4|13994.4|14005.1|13993.1|0
1642695980000|2022-01-20 16:26:20|14002.6|13990.6|14000.9|13988.9|14002.6|13990.6|14000.9|13988.9|25
1642696010000|2022-01-20 16:26:50|||||||||11
1642696020000|2022-01-20 16:27:00|13997.6|13985.6|13997.2|13985.2|13997.6|13985.6|13997.2|13985.2|4
1642696030000|2022-01-20 16:27:10|13996.4|13984.4|13995.9|13983.9|13996.4|13984.4|13995.9|13983.9|0
1642696040000|2022-01-20 16:27:20|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|1
1642696050000|2022-01-20 16:27:30|||||||||2
1642696060000|2022-01-20 16:27:40|||||||||10
1642696070000|2022-01-20 16:27:50|13993|13981|13993|13981|13993|13981|13993|13981|2
1642696080000|2022-01-20 16:28:00|13993.3|13981.3|13994.2|13982.2|13994.2|13982.2|13993.3|13981.3|1
1642696120000|2022-01-20 16:28:40|||||||||5
1642696140000|2022-01-20 16:29:00|13993.4|13981.4|13992.5|13980.5|13994.2|13982.2|13992.5|13980.5|1
1642696150000|2022-01-20 16:29:10|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|3
1642696180000|2022-01-20 16:29:40|13992.5|13980.5|13995|13983|13995|13983|13992.5|13980.5|30
1642696190000|2022-01-20 16:29:50|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|11
1642696200000|2022-01-20 16:30:00|13993.3|13981.3|13991.3|13979.3|13993.3|13981.3|13991.3|13979.3|19
1642696210000|2022-01-20 16:30:10|13992.5|13980.5|13991.3|13979.3|13992.5|13980.5|13991.3|13979.3|4
1642696220000|2022-01-20 16:30:20|13992.5|13980.5|13991.3|13979.3|13992.5|13980.5|13991.3|13979.3|0
1642696230000|2022-01-20 16:30:30|13992.1|13980.1|13992.5|13980.5|13992.5|13980.5|13992.1|13980.1|0
1642696240000|2022-01-20 16:30:40|13990.8|13978.8|13990.8|13978.8|13990.8|13978.8|13990.8|13978.8|0
1642696250000|2022-01-20 16:30:50|13990|13978|13990|13978|13990.8|13978.8|13990|13978|0
1642696280000|2022-01-20 16:31:20|||||||||2
1642696310000|2022-01-20 16:31:50|||||||||1
1642696330000|2022-01-20 16:32:10|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|1
1642696350000|2022-01-20 16:32:30|||||||||14
1642696360000|2022-01-20 16:32:40|13995|13983|13998.3|13986.3|14001.3|13989.3|13995|13983|33
1642696370000|2022-01-20 16:32:50|14000|13988|14000|13988|14000.8|13988.8|13998.8|13986.8|1
1642696380000|2022-01-20 16:33:00|14000.8|13988.8|14001.3|13989.3|14001.3|13989.3|14000.8|13988.8|3
1642696390000|2022-01-20 16:33:10|14002.5|13990.5|14002.5|13990.5|14003.3|13991.3|14002.5|13990.5|0
1642696410000|2022-01-20 16:33:30|14000.8|13988.8|14001.3|13989.3|14001.3|13989.3|14000|13988|1
1642696440000|2022-01-20 16:34:00|14002.1|13990.1|14002.5|13990.5|14002.5|13990.5|14002.1|13990.1|1
1642696450000|2022-01-20 16:34:10|14003.8|13991.8|14003.8|13991.8|14003.8|13991.8|14003.8|13991.8|8
1642696460000|2022-01-20 16:34:20|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|0
1642696470000|2022-01-20 16:34:30|14005|13993|14010|13998|14010|13998|14005|13993|0
1642696480000|2022-01-20 16:34:40|14010.5|13998.5|14009.1|13997.1|14010.5|13998.5|14007.5|13995.5|10
1642696490000|2022-01-20 16:34:50|14008.8|13996.8|14005|13993|14008.8|13996.8|14004.3|13992.3|4
1642696500000|2022-01-20 16:35:00|14005.8|13993.8|14000.8|13988.8|14005.8|13993.8|14000.8|13988.8|2
1642696520000|2022-01-20 16:35:20|14000|13988|14000|13988|14000.8|13988.8|13996.3|13984.3|0
1642696530000|2022-01-20 16:35:30|14000.1|13988.1|14003.3|13991.3|14005.1|13993.1|14000.1|13988.1|15
1642696540000|2022-01-20 16:35:40|14003.8|13991.8|14005.8|13993.8|14005.8|13993.8|14003.3|13991.3|0
1642696550000|2022-01-20 16:35:50|14005.1|13993.1|14003.3|13991.3|14005.1|13993.1|14003.3|13991.3|1
1642696560000|2022-01-20 16:36:00|14000.8|13988.8|14000.8|13988.8|14000.8|13988.8|14000.8|13988.8|0
1642696580000|2022-01-20 16:36:20|14001.6|13989.6|14002.6|13990.6|14002.6|13990.6|14001.6|13989.6|2
1642696630000|2022-01-20 16:37:10|14003.8|13991.8|14003.8|13991.8|14004.6|13992.6|14003.4|13991.4|13
1642696640000|2022-01-20 16:37:20|14003.4|13991.4|14003.8|13991.8|14004.1|13992.1|14003.4|13991.4|2
1642696650000|2022-01-20 16:37:30|14004.6|13992.6|14003.8|13991.8|14005.1|13993.1|14003.8|13991.8|0
1642696660000|2022-01-20 16:37:40|14003|13991|14002.6|13990.6|14003|13991|14002.6|13990.6|0
1642696670000|2022-01-20 16:37:50|||||||||1
1642696680000|2022-01-20 16:38:00|||||||||3
1642696730000|2022-01-20 16:38:50|||||||||1
1642696740000|2022-01-20 16:39:00|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|0
1642696750000|2022-01-20 16:39:10|14000.1|13988.1|13999.2|13987.2|14000.1|13988.1|13999.2|13987.2|2
1642696770000|2022-01-20 16:39:30|||||||||2
1642696800000|2022-01-20 16:40:00|14000.1|13988.1|14000.1|13988.1|14000.1|13988.1|14000.1|13988.1|2
1642696830000|2022-01-20 16:40:30|14001.3|13989.3|14003.8|13991.8|14004.6|13992.6|14001.3|13989.3|2
1642696840000|2022-01-20 16:40:40|14003.4|13991.4|14003.8|13991.8|14003.8|13991.8|14003.4|13991.4|0
1642696850000|2022-01-20 16:40:50|14004.3|13992.3|14005.9|13993.9|14005.9|13993.9|14003.8|13991.8|0
1642696860000|2022-01-20 16:41:00|14005.1|13993.1|14002.6|13990.6|14005.1|13993.1|14002.6|13990.6|0
1642696870000|2022-01-20 16:41:10|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|6
1642696890000|2022-01-20 16:41:30|||||||||1
1642696900000|2022-01-20 16:41:40|14003.5|13991.5|14001.8|13989.8|14003.5|13991.5|14001.8|13989.8|0
1642696910000|2022-01-20 16:41:50|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|1
1642696920000|2022-01-20 16:42:00|||||||||1
1642696930000|2022-01-20 16:42:10|14000.1|13988.1|14000.1|13988.1|14000.1|13988.1|14000.1|13988.1|2
1642696940000|2022-01-20 16:42:20|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|1
1642696950000|2022-01-20 16:42:30|14001|13989|14001|13989|14001|13989|14001|13989|1
1642696960000|2022-01-20 16:42:40|14000.2|13988.2|13999.8|13987.8|14000.6|13988.6|13999.3|13987.3|3
1642696980000|2022-01-20 16:43:00|14001|13989|14001|13989|14001|13989|14001|13989|2
1642696990000|2022-01-20 16:43:10|14001.8|13989.8|14001.8|13989.8|14001.8|13989.8|14001|13989|1
1642697010000|2022-01-20 16:43:30|||||||||1
1642697020000|2022-01-20 16:43:40|||||||||1
1642697030000|2022-01-20 16:43:50|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|14001.8|13989.8|0
1642697040000|2022-01-20 16:44:00|14003.8|13991.8|14001.8|13989.8|14003.8|13991.8|14001.8|13989.8|1
1642697050000|2022-01-20 16:44:10|14004.3|13992.3|14003.1|13991.1|14004.3|13992.3|14003.1|13991.1|3
1642697060000|2022-01-20 16:44:20|14003.8|13991.8|14004.3|13992.3|14004.3|13992.3|14003.8|13991.8|1
1642697070000|2022-01-20 16:44:30|||||||||3
1642697080000|2022-01-20 16:44:40|14009.3|13997.3|14008.1|13996.1|14009.3|13997.3|14006.8|13994.8|0
1642697090000|2022-01-20 16:44:50|14009.3|13997.3|14004.8|13992.8|14009.3|13997.3|14004.8|13992.8|3
1642697100000|2022-01-20 16:45:00|14004.3|13992.3|14004.3|13992.3|14004.8|13992.8|14003.5|13991.5|1
1642697110000|2022-01-20 16:45:10|14005.6|13993.6|14004.8|13992.8|14006.4|13994.4|14004.8|13992.8|0
1642697120000|2022-01-20 16:45:20|14005.6|13993.6|14004.3|13992.3|14005.6|13993.6|14003.5|13991.5|1
1642697130000|2022-01-20 16:45:30|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|3
1642697150000|2022-01-20 16:45:50|14002.3|13990.3|14001.8|13989.8|14002.3|13990.3|14001.8|13989.8|4
1642697160000|2022-01-20 16:46:00|14002.6|13990.6|14002.6|13990.6|14003.5|13991.5|14002.6|13990.6|3
1642697170000|2022-01-20 16:46:10|14001.8|13989.8|14001.8|13989.8|14001.8|13989.8|14001.8|13989.8|4
1642697180000|2022-01-20 16:46:20|||||||||1
1642697190000|2022-01-20 16:46:30|||||||||1
1642697210000|2022-01-20 16:46:50|||||||||1
1642697220000|2022-01-20 16:47:00|14001.4|13989.4|14000.1|13988.1|14001.4|13989.4|14000.1|13988.1|0
1642697230000|2022-01-20 16:47:10|13998.5|13986.5|13998.5|13986.5|13998.5|13986.5|13998.5|13986.5|7
1642697240000|2022-01-20 16:47:20|13996.8|13984.8|13996|13984|13996.8|13984.8|13994.8|13982.8|2
1642697260000|2022-01-20 16:47:40|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|6
1642697270000|2022-01-20 16:47:50|13993.9|13981.9|13995.1|13983.1|13995.1|13983.1|13993.1|13981.1|3
1642697280000|2022-01-20 16:48:00|13991.4|13979.4|13990.1|13978.1|13991.8|13979.8|13990.1|13978.1|3
1642697290000|2022-01-20 16:48:10|13991.8|13979.8|13992.6|13980.6|13992.6|13980.6|13991.8|13979.8|1
1642697300000|2022-01-20 16:48:20|13991.8|13979.8|13994.3|13982.3|13994.3|13982.3|13991.8|13979.8|3
1642697310000|2022-01-20 16:48:30|13995.1|13983.1|13996|13984|13996.8|13984.8|13995.1|13983.1|1
1642697320000|2022-01-20 16:48:40|13996.8|13984.8|13994.8|13982.8|13996.8|13984.8|13994.8|13982.8|6
1642697330000|2022-01-20 16:48:50|13995.3|13983.3|13994.3|13982.3|13995.3|13983.3|13994.3|13982.3|1
1642697340000|2022-01-20 16:49:00|13995.1|13983.1|13996|13984|13996|13984|13995.1|13983.1|0
1642697350000|2022-01-20 16:49:10|13997.8|13985.8|13997.3|13985.3|13998.5|13986.5|13997.3|13985.3|2
1642697360000|2022-01-20 16:49:20|13996.8|13984.8|13998.5|13986.5|13998.5|13986.5|13996.8|13984.8|0
1642697370000|2022-01-20 16:49:30|13999.3|13987.3|13995.3|13983.3|13999.3|13987.3|13995.3|13983.3|5
1642697380000|2022-01-20 16:49:40|13996.8|13984.8|13995.6|13983.6|13996.8|13984.8|13994.8|13982.8|3
1642697390000|2022-01-20 16:49:50|13994.3|13982.3|13993.9|13981.9|13994.3|13982.3|13993.9|13981.9|1
1642697400000|2022-01-20 16:50:00|13992.3|13980.3|13991.8|13979.8|13992.3|13980.3|13991.8|13979.8|1
1642697420000|2022-01-20 16:50:20|||||||||2
1642697460000|2022-01-20 16:51:00|13990.1|13978.1|13990.6|13978.6|13990.6|13978.6|13990.1|13978.1|1
1642697470000|2022-01-20 16:51:10|13990.1|13978.1|13990.6|13978.6|13990.6|13978.6|13990.1|13978.1|0
1642697480000|2022-01-20 16:51:20|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|0
1642697490000|2022-01-20 16:51:30|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|1
1642697520000|2022-01-20 16:52:00|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|2
1642697530000|2022-01-20 16:52:10|13991.4|13979.4|13991.9|13979.9|13991.9|13979.9|13991.4|13979.4|2
1642697550000|2022-01-20 16:52:30|13990.6|13978.6|13990.6|13978.6|13990.6|13978.6|13990.6|13978.6|0
1642697560000|2022-01-20 16:52:40|13990.1|13978.1|13991.1|13979.1|13991.1|13979.1|13990.1|13978.1|0
1642697570000|2022-01-20 16:52:50|||||||||3
1642697580000|2022-01-20 16:53:00|13990.6|13978.6|13990.1|13978.1|13991.1|13979.1|13990.1|13978.1|0
1642697590000|2022-01-20 16:53:10|13991.1|13979.1|13990.6|13978.6|13991.1|13979.1|13990.6|13978.6|0
1642697600000|2022-01-20 16:53:20|13991.1|13979.1|13988.6|13976.6|13991.1|13979.1|13988.6|13976.6|20
1642697610000|2022-01-20 16:53:30|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|1
1642697620000|2022-01-20 16:53:40|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|3
1642697630000|2022-01-20 16:53:50|13991.1|13979.1|13989.4|13977.4|13991.1|13979.1|13989.4|13977.4|0
1642697640000|2022-01-20 16:54:00|13990.9|13978.9|13991.9|13979.9|13991.9|13979.9|13990.9|13978.9|1
1642697650000|2022-01-20 16:54:10|||||||||2
1642697660000|2022-01-20 16:54:20|||||||||1
1642697670000|2022-01-20 16:54:30|||||||||1
1642697690000|2022-01-20 16:54:50|13991.1|13979.1|13991.9|13979.9|13991.9|13979.9|13991.1|13979.1|0
1642697700000|2022-01-20 16:55:00|13990.2|13978.2|13989.4|13977.4|13990.2|13978.2|13989.4|13977.4|11
1642697720000|2022-01-20 16:55:20|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|2
1642697730000|2022-01-20 16:55:30|13987|13975|13984.7|13972.7|13987|13975|13984.2|13972.2|8
1642697740000|2022-01-20 16:55:40|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|0
1642697750000|2022-01-20 16:55:50|13984.2|13972.2|13984.2|13972.2|13985.2|13973.2|13984.2|13972.2|0
1642697770000|2022-01-20 16:56:10|||||||||5
1642697780000|2022-01-20 16:56:20|13979.2|13967.2|13979.7|13967.7|13981.3|13969.3|13979.2|13967.2|10
1642697790000|2022-01-20 16:56:30|13979.2|13967.2|13979.2|13967.2|13981.7|13969.7|13979.2|13967.2|6
1642697800000|2022-01-20 16:56:40|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|66
1642697810000|2022-01-20 16:56:50|||||||||13
1642697820000|2022-01-20 16:57:00|||||||||10
1642697840000|2022-01-20 16:57:20|||||||||3
1642697850000|2022-01-20 16:57:30|13980|13968|13983.3|13971.3|13983.3|13971.3|13980|13968|2
1642697860000|2022-01-20 16:57:40|13985|13973|13984.6|13972.6|13985|13973|13983.8|13971.8|0
1642697870000|2022-01-20 16:57:50|13983.8|13971.8|13980.8|13968.8|13983.8|13971.8|13980.8|13968.8|0
1642697880000|2022-01-20 16:58:00|13980|13968|13980.8|13968.8|13980.8|13968.8|13978.3|13966.3|2
1642697890000|2022-01-20 16:58:10|13980|13968|13980.8|13968.8|13980.8|13968.8|13980|13968|0
1642697910000|2022-01-20 16:58:30|13982.5|13970.5|13982.1|13970.1|13982.5|13970.5|13982.1|13970.1|1
1642697920000|2022-01-20 16:58:40|13982.5|13970.5|13982.5|13970.5|13983.3|13971.3|13982.5|13970.5|2
1642697930000|2022-01-20 16:58:50|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|0
1642697940000|2022-01-20 16:59:00|13983.3|13971.3|13983.8|13971.8|13984.3|13972.3|13983.3|13971.3|0
1642697950000|2022-01-20 16:59:10|13985.1|13973.1|13983.3|13971.3|13985.1|13973.1|13982.4|13970.4|3
1642697960000|2022-01-20 16:59:20|||||||||7
1642697970000|2022-01-20 16:59:30|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|14
1642697980000|2022-01-20 16:59:40|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|0
1642698020000|2022-01-20 17:00:20|13982.4|13970.4|13983.7|13971.7|13984.9|13972.9|13982.4|13970.4|19
1642698030000|2022-01-20 17:00:30|13984.1|13972.1|13984.1|13972.1|13984.9|13972.9|13983.7|13971.7|0
1642698040000|2022-01-20 17:00:40|13984.9|13972.9|13984.1|13972.1|13984.9|13972.9|13984.1|13972.1|0
1642698050000|2022-01-20 17:00:50|13983.4|13971.4|13984.1|13972.1|13984.1|13972.1|13983.4|13971.4|0
1642698060000|2022-01-20 17:01:00|13984.9|13972.9|13984.9|13972.9|13985.9|13973.9|13984.9|13972.9|0
1642698070000|2022-01-20 17:01:10|13985.9|13973.9|13985.4|13973.4|13985.9|13973.9|13984.9|13972.9|0
1642698080000|2022-01-20 17:01:20|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|0
1642698090000|2022-01-20 17:01:30|13985.4|13973.4|13984.9|13972.9|13985.4|13973.4|13984.9|13972.9|0
1642698120000|2022-01-20 17:02:00|||||||||7
1642698130000|2022-01-20 17:02:10|13987.4|13975.4|13984.9|13972.9|13987.4|13975.4|13984.9|13972.9|11
1642698150000|2022-01-20 17:02:30|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13984.9|13972.9|0
1642698160000|2022-01-20 17:02:40|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|0
1642698170000|2022-01-20 17:02:50|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|0
1642698180000|2022-01-20 17:03:00|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|0
1642698190000|2022-01-20 17:03:10|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|0
1642698200000|2022-01-20 17:03:20|13985.4|13973.4|13984.9|13972.9|13985.4|13973.4|13984.9|13972.9|0
1642698210000|2022-01-20 17:03:30|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|2
1642698230000|2022-01-20 17:03:50|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|0
1642698250000|2022-01-20 17:04:10|||||||||21
1642698260000|2022-01-20 17:04:20|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|5
1642698280000|2022-01-20 17:04:40|||||||||4
1642698300000|2022-01-20 17:05:00|||||||||15
1642698310000|2022-01-20 17:05:10|||||||||2
1642698330000|2022-01-20 17:05:30|||||||||2
1642698350000|2022-01-20 17:05:50|||||||||4
1642698360000|2022-01-20 17:06:00|||||||||1
1642698420000|2022-01-20 17:07:00|||||||||3
1642698450000|2022-01-20 17:07:30|13984.2|13972.2|13987.5|13975.5|13987.5|13975.5|13984.2|13972.2|34
1642698460000|2022-01-20 17:07:40|13986.7|13974.7|13987.5|13975.5|13987.5|13975.5|13986.7|13974.7|13
1642698470000|2022-01-20 17:07:50|13986.7|13974.7|13986.7|13974.7|13987.1|13975.1|13986.7|13974.7|15
1642698480000|2022-01-20 17:08:00|13987.1|13975.1|13987.9|13975.9|13987.9|13975.9|13987.1|13975.1|7
1642698490000|2022-01-20 17:08:10|13987.5|13975.5|13986.7|13974.7|13987.5|13975.5|13986.7|13974.7|0
1642698500000|2022-01-20 17:08:20|13984.2|13972.2|13985.4|13973.4|13986.2|13974.2|13984.2|13972.2|1
1642698510000|2022-01-20 17:08:30|13985|13973|13984.2|13972.2|13985|13973|13984.2|13972.2|2
1642698520000|2022-01-20 17:08:40|13985|13973|13982.5|13970.5|13985|13973|13982.5|13970.5|0
1642698530000|2022-01-20 17:08:50|||||||||3
1642698570000|2022-01-20 17:09:30|13984.2|13972.2|13983.7|13971.7|13984.2|13972.2|13983.7|13971.7|5
1642698580000|2022-01-20 17:09:40|13987.5|13975.5|13990|13978|13990|13978|13987.5|13975.5|28
1642698590000|2022-01-20 17:09:50|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|0
1642698600000|2022-01-20 17:10:00|13987.9|13975.9|13987.5|13975.5|13987.9|13975.9|13987.5|13975.5|0
1642698610000|2022-01-20 17:10:10|13985|13973|13985|13973|13987.5|13975.5|13985|13973|7
1642698620000|2022-01-20 17:10:20|13986.7|13974.7|13985|13973|13986.7|13974.7|13985|13973|3
1642698630000|2022-01-20 17:10:30|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|1
1642698640000|2022-01-20 17:10:40|13985.4|13973.4|13985|13973|13986.2|13974.2|13985|13973|2
1642698660000|2022-01-20 17:11:00|13985.8|13973.8|13987.5|13975.5|13987.5|13975.5|13985.8|13973.8|0
1642698670000|2022-01-20 17:11:10|13986.7|13974.7|13986.7|13974.7|13987.5|13975.5|13986.7|13974.7|0
1642698680000|2022-01-20 17:11:20|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|0
1642698700000|2022-01-20 17:11:40|13990|13978|13990|13978|13990|13978|13990|13978|0
1642698720000|2022-01-20 17:12:00|||||||||2
1642698730000|2022-01-20 17:12:10|13990.9|13978.9|13991.7|13979.7|13992.5|13980.5|13990.9|13978.9|2
1642698740000|2022-01-20 17:12:20|13993|13981|13991.7|13979.7|13993|13981|13991.7|13979.7|0
1642698750000|2022-01-20 17:12:30|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|0
1642698760000|2022-01-20 17:12:40|13991.7|13979.7|13989.2|13977.2|13991.7|13979.7|13989.2|13977.2|0
1642698770000|2022-01-20 17:12:50|13990|13978|13990|13978|13990|13978|13990|13978|1
1642698780000|2022-01-20 17:13:00|13990.8|13978.8|13991.2|13979.2|13991.7|13979.7|13989.2|13977.2|6
1642698790000|2022-01-20 17:13:10|13989.7|13977.7|13989.7|13977.7|13990.5|13978.5|13989.2|13977.2|5
1642698800000|2022-01-20 17:13:20|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|9
1642698820000|2022-01-20 17:13:40|||||||||5
1642698870000|2022-01-20 17:14:30|13988|13976|13988.4|13976.4|13988.4|13976.4|13988|13976|3
1642698900000|2022-01-20 17:15:00|13986.7|13974.7|13986.7|13974.7|13987.5|13975.5|13985|13973|9
1642698910000|2022-01-20 17:15:10|13987.5|13975.5|13986.7|13974.7|13987.5|13975.5|13986.7|13974.7|2
1642698920000|2022-01-20 17:15:20|13988|13976|13989.2|13977.2|13989.2|13977.2|13988|13976|0
1642698930000|2022-01-20 17:15:30|13988.4|13976.4|13989.2|13977.2|13989.2|13977.2|13988.4|13976.4|0
1642698940000|2022-01-20 17:15:40|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|0
1642698950000|2022-01-20 17:15:50|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|0
1642699000000|2022-01-20 17:16:40|||||||||2
1642699020000|2022-01-20 17:17:00|||||||||2
1642699040000|2022-01-20 17:17:20|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|4
1642699050000|2022-01-20 17:17:30|||||||||7
1642699060000|2022-01-20 17:17:40|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|16
1642699070000|2022-01-20 17:17:50|13986.1|13974.1|13986.9|13974.9|13986.9|13974.9|13985.6|13973.6|3
1642699080000|2022-01-20 17:18:00|||||||||3
1642699090000|2022-01-20 17:18:10|||||||||5
1642699100000|2022-01-20 17:18:20|||||||||2
1642699110000|2022-01-20 17:18:30|||||||||6
1642699120000|2022-01-20 17:18:40|13986.1|13974.1|13996.1|13984.1|13997.3|13985.3|13986.1|13974.1|23
1642699130000|2022-01-20 17:18:50|13993.6|13981.6|13994.4|13982.4|13994.4|13982.4|13993.6|13981.6|1
1642699140000|2022-01-20 17:19:00|13993.6|13981.6|13994.4|13982.4|13994.4|13982.4|13993.6|13981.6|0
1642699150000|2022-01-20 17:19:10|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|3
1642699160000|2022-01-20 17:19:20|||||||||2
1642699170000|2022-01-20 17:19:30|13994.4|13982.4|14003.6|13991.6|14004.4|13992.4|13994.4|13982.4|5
1642699180000|2022-01-20 17:19:40|14004.4|13992.4|14002.8|13990.8|14004.4|13992.4|14002.8|13990.8|6
1642699190000|2022-01-20 17:19:50|||||||||9
1642699200000|2022-01-20 17:20:00|14003.6|13991.6|14004.4|13992.4|14004.4|13992.4|14003.6|13991.6|1
1642699210000|2022-01-20 17:20:10|14003.1|13991.1|13999.4|13987.4|14003.1|13991.1|13998.1|13986.1|4
1642699220000|2022-01-20 17:20:20|14003.6|13991.6|14008.1|13996.1|14008.6|13996.6|14003.6|13991.6|11
1642699230000|2022-01-20 17:20:30|14008.6|13996.6|14008.1|13996.1|14008.6|13996.6|14008.1|13996.1|4
1642699240000|2022-01-20 17:20:40|14006.1|13994.1|14006.9|13994.9|14008.1|13996.1|14006.1|13994.1|7
1642699260000|2022-01-20 17:21:00|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|8
1642699270000|2022-01-20 17:21:10|14000.6|13988.6|14000.2|13988.2|14002.2|13990.2|14000.2|13988.2|10
1642699280000|2022-01-20 17:21:20|14002.7|13990.7|14001|13989|14002.7|13990.7|14000.2|13988.2|1
1642699290000|2022-01-20 17:21:30|14000.2|13988.2|14000.2|13988.2|14001|13989|14000.2|13988.2|0
1642699300000|2022-01-20 17:21:40|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|4
1642699310000|2022-01-20 17:21:50|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|1
1642699320000|2022-01-20 17:22:00|14003.1|13991.1|14001.1|13989.1|14003.1|13991.1|14001.1|13989.1|4
1642699330000|2022-01-20 17:22:10|14000.6|13988.6|14001.1|13989.1|14001.9|13989.9|14000.6|13988.6|3
1642699340000|2022-01-20 17:22:20|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|13999.4|13987.4|4
1642699350000|2022-01-20 17:22:30|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|1
1642699360000|2022-01-20 17:22:40|14000.6|13988.6|14001.9|13989.9|14001.9|13989.9|13999.4|13987.4|7
1642699370000|2022-01-20 17:22:50|14000.6|13988.6|14000.6|13988.6|14001.9|13989.9|13999.4|13987.4|3
1642699380000|2022-01-20 17:23:00|13999.9|13987.9|13999.4|13987.4|13999.9|13987.9|13999.4|13987.4|0
1642699390000|2022-01-20 17:23:10|||||||||1
1642699400000|2022-01-20 17:23:20|||||||||2
1642699410000|2022-01-20 17:23:30|||||||||6
1642699430000|2022-01-20 17:23:50|||||||||1
1642699450000|2022-01-20 17:24:10|||||||||1
1642699510000|2022-01-20 17:25:10|||||||||2
1642699520000|2022-01-20 17:25:20|13994.4|13982.4|13996.1|13984.1|13996.9|13984.9|13994.4|13982.4|11
1642699540000|2022-01-20 17:25:40|||||||||12
1642699580000|2022-01-20 17:26:20|||||||||1
1642699590000|2022-01-20 17:26:30|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|2
1642699600000|2022-01-20 17:26:40|13996.1|13984.1|13994.4|13982.4|13996.1|13984.1|13994.4|13982.4|5
1642699610000|2022-01-20 17:26:50|13995.2|13983.2|13995.2|13983.2|13995.2|13983.2|13995.2|13983.2|2
1642699620000|2022-01-20 17:27:00|||||||||12
1642699710000|2022-01-20 17:28:30|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|4
1642699720000|2022-01-20 17:28:40|||||||||2
1642699750000|2022-01-20 17:29:10|13996.5|13984.5|13995.2|13983.2|13996.5|13984.5|13995.2|13983.2|4
1642699760000|2022-01-20 17:29:20|||||||||2
1642699770000|2022-01-20 17:29:30|13996.5|13984.5|13996.9|13984.9|13996.9|13984.9|13996.5|13984.5|0
1642699780000|2022-01-20 17:29:40|13996.1|13984.1|13995.7|13983.7|13996.1|13984.1|13995.2|13983.2|7
1642699790000|2022-01-20 17:29:50|||||||||2
1642699810000|2022-01-20 17:30:10|||||||||2
1642699820000|2022-01-20 17:30:20|||||||||2
1642699840000|2022-01-20 17:30:40|13995.2|13983.2|13995.2|13983.2|13995.2|13983.2|13995.2|13983.2|0
1642699870000|2022-01-20 17:31:10|13994.4|13982.4|13995.2|13983.2|13995.2|13983.2|13994.4|13982.4|2
1642699880000|2022-01-20 17:31:20|13994.4|13982.4|13994.4|13982.4|13995.2|13983.2|13994.4|13982.4|4
1642699910000|2022-01-20 17:31:50|||||||||6
1642699940000|2022-01-20 17:32:20|||||||||2
1642699970000|2022-01-20 17:32:50|||||||||3
1642699980000|2022-01-20 17:33:00|||||||||2
1642700000000|2022-01-20 17:33:20|13994.5|13982.5|13997|13985|13997|13985|13994.5|13982.5|4
1642700010000|2022-01-20 17:33:30|13996.2|13984.2|13996.2|13984.2|13997|13985|13996.2|13984.2|1
1642700020000|2022-01-20 17:33:40|13994.5|13982.5|13996.2|13984.2|13996.2|13984.2|13994.5|13982.5|12
1642700030000|2022-01-20 17:33:50|13997|13985|13997.4|13985.4|13997.4|13985.4|13996.2|13984.2|2
1642700040000|2022-01-20 17:34:00|13997|13985|13996.2|13984.2|13997|13985|13996.2|13984.2|4
1642700050000|2022-01-20 17:34:10|13997|13985|13997|13985|13997|13985|13997|13985|1
1642700060000|2022-01-20 17:34:20|13996.2|13984.2|13997|13985|13997|13985|13996.2|13984.2|1
1642700070000|2022-01-20 17:34:30|13996.2|13984.2|13997|13985|13997|13985|13996.2|13984.2|2
1642700080000|2022-01-20 17:34:40|||||||||3
1642700090000|2022-01-20 17:34:50|13996.2|13984.2|13995.2|13983.2|13996.2|13984.2|13995.2|13983.2|19
1642700100000|2022-01-20 17:35:00|13992.6|13980.6|13992.6|13980.6|13993.1|13981.1|13992.6|13980.6|3
1642700110000|2022-01-20 17:35:10|||||||||2
1642700120000|2022-01-20 17:35:20|||||||||4
1642700200000|2022-01-20 17:36:40|||||||||7
1642700210000|2022-01-20 17:36:50|||||||||2
1642700240000|2022-01-20 17:37:20|||||||||10
1642700280000|2022-01-20 17:38:00|||||||||1
1642700300000|2022-01-20 17:38:20|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|5
1642700310000|2022-01-20 17:38:30|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|4
1642700320000|2022-01-20 17:38:40|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|0
1642700330000|2022-01-20 17:38:50|||||||||2
1642700340000|2022-01-20 17:39:00|||||||||1
1642700380000|2022-01-20 17:39:40|13994.4|13982.4|13995.1|13983.1|13995.1|13983.1|13994.4|13982.4|0
1642700390000|2022-01-20 17:39:50|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|0
1642700410000|2022-01-20 17:40:10|||||||||4
1642700440000|2022-01-20 17:40:40|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|0
1642700450000|2022-01-20 17:40:50|||||||||3
1642700460000|2022-01-20 17:41:00|13991.7|13979.7|13992.7|13980.7|13992.7|13980.7|13991.7|13979.7|4
1642700470000|2022-01-20 17:41:10|13994.2|13982.2|13993.4|13981.4|13994.2|13982.2|13993.4|13981.4|1
1642700490000|2022-01-20 17:41:30|||||||||3
1642700500000|2022-01-20 17:41:40|13992.7|13980.7|13993.4|13981.4|13993.4|13981.4|13992.7|13980.7|1
1642700510000|2022-01-20 17:41:50|13992.7|13980.7|13995.2|13983.2|13995.2|13983.2|13992.7|13980.7|3
1642700520000|2022-01-20 17:42:00|13994.4|13982.4|13995.2|13983.2|13995.2|13983.2|13994.4|13982.4|0
1642700530000|2022-01-20 17:42:10|13996.1|13984.1|13995.6|13983.6|13996.1|13984.1|13994.8|13982.8|7
1642700540000|2022-01-20 17:42:20|13996.1|13984.1|13998.1|13986.1|13998.9|13986.9|13996.1|13984.1|9
1642700550000|2022-01-20 17:42:30|13997.7|13985.7|13998.9|13986.9|13998.9|13986.9|13997.7|13985.7|0
1642700560000|2022-01-20 17:42:40|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|0
1642700580000|2022-01-20 17:43:00|13996.1|13984.1|13996.1|13984.1|13996.1|13984.1|13994.4|13982.4|0
1642700590000|2022-01-20 17:43:10|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|3
1642700600000|2022-01-20 17:43:20|13996.4|13984.4|13995.6|13983.6|13996.4|13984.4|13995.6|13983.6|0
1642700620000|2022-01-20 17:43:40|13996.9|13984.9|13995.6|13983.6|13996.9|13984.9|13995.6|13983.6|3
1642700630000|2022-01-20 17:43:50|13993.6|13981.6|13994.4|13982.4|13994.4|13982.4|13993.6|13981.6|1
1642700640000|2022-01-20 17:44:00|13993.5|13981.5|13992.7|13980.7|13993.5|13981.5|13991.9|13979.9|2
1642700650000|2022-01-20 17:44:10|||||||||2
1642700670000|2022-01-20 17:44:30|13991.9|13979.9|13992.7|13980.7|13992.7|13980.7|13991.9|13979.9|1
1642700680000|2022-01-20 17:44:40|13991.9|13979.9|13992.7|13980.7|13992.7|13980.7|13991.9|13979.9|0
1642700690000|2022-01-20 17:44:50|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|0
1642700710000|2022-01-20 17:45:10|||||||||2
1642700720000|2022-01-20 17:45:20|13996.4|13984.4|13996.4|13984.4|13996.4|13984.4|13996.4|13984.4|5
1642700730000|2022-01-20 17:45:30|13995.2|13983.2|13996.9|13984.9|13996.9|13984.9|13995.2|13983.2|2
1642700740000|2022-01-20 17:45:40|13997.7|13985.7|13997.7|13985.7|13997.7|13985.7|13996.9|13984.9|0
1642700750000|2022-01-20 17:45:50|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|1
1642700780000|2022-01-20 17:46:20|||||||||2
1642700810000|2022-01-20 17:46:50|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|2
1642700820000|2022-01-20 17:47:00|13993.6|13981.6|13994.4|13982.4|13994.4|13982.4|13993.6|13981.6|2
1642700850000|2022-01-20 17:47:30|||||||||2
1642700860000|2022-01-20 17:47:40|||||||||2
1642700900000|2022-01-20 17:48:20|13993.6|13981.6|13994.4|13982.4|13994.4|13982.4|13993.6|13981.6|0
1642700910000|2022-01-20 17:48:30|||||||||2
1642700930000|2022-01-20 17:48:50|||||||||2
1642700970000|2022-01-20 17:49:30|13994.9|13982.9|13992.8|13980.8|13994.9|13982.9|13992.8|13980.8|3
1642700980000|2022-01-20 17:49:40|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|17
1642700990000|2022-01-20 17:49:50|13996.1|13984.1|13996.1|13984.1|13996.1|13984.1|13995.3|13983.3|8
1642701000000|2022-01-20 17:50:00|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|4
1642701010000|2022-01-20 17:50:10|13994.5|13982.5|13994.1|13982.1|13994.5|13982.5|13994.1|13982.1|0
1642701030000|2022-01-20 17:50:30|13993.6|13981.6|13992.8|13980.8|13993.6|13981.6|13992.8|13980.8|5
1642701040000|2022-01-20 17:50:40|13992|13980|13992|13980|13992|13980|13992|13980|14
1642701060000|2022-01-20 17:51:00|||||||||2
1642701070000|2022-01-20 17:51:10|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|13988.8|13976.8|6
1642701080000|2022-01-20 17:51:20|13992|13980|13992.5|13980.5|13992.5|13980.5|13992|13980|0
1642701090000|2022-01-20 17:51:30|13992|13980|13993|13981|13993|13981|13992|13980|2
1642701100000|2022-01-20 17:51:40|||||||||3
1642701120000|2022-01-20 17:52:00|||||||||2
1642701130000|2022-01-20 17:52:10|||||||||2
1642701140000|2022-01-20 17:52:20|13992.1|13980.1|13993.8|13981.8|13993.8|13981.8|13992.1|13980.1|1
1642701160000|2022-01-20 17:52:40|13993|13981|13993.8|13981.8|13993.8|13981.8|13993|13981|0
1642701170000|2022-01-20 17:52:50|||||||||2
1642701190000|2022-01-20 17:53:10|13993|13981|13992.5|13980.5|13993|13981|13992.1|13980.1|1
1642701200000|2022-01-20 17:53:20|13993|13981|13996.4|13984.4|13998|13986|13993|13981|12
1642701210000|2022-01-20 17:53:30|13998.1|13986.1|13995.6|13983.6|13998.1|13986.1|13995.6|13983.6|7
1642701220000|2022-01-20 17:53:40|13995.2|13983.2|13993.1|13981.1|13995.2|13983.2|13993.1|13981.1|3
1642701240000|2022-01-20 17:54:00|||||||||4
1642701250000|2022-01-20 17:54:10|||||||||1
1642701260000|2022-01-20 17:54:20|||||||||3
1642701270000|2022-01-20 17:54:30|13991.4|13979.4|13993.1|13981.1|13993.1|13981.1|13991.4|13979.4|6
1642701280000|2022-01-20 17:54:40|13996.4|13984.4|13993.6|13981.6|13996.4|13984.4|13993.6|13981.6|6
1642701290000|2022-01-20 17:54:50|13994.4|13982.4|13996.4|13984.4|13996.4|13984.4|13994.4|13982.4|1
1642701300000|2022-01-20 17:55:00|13995.6|13983.6|13996.4|13984.4|13996.4|13984.4|13995.6|13983.6|3
1642701310000|2022-01-20 17:55:10|||||||||3
1642701320000|2022-01-20 17:55:20|13995.2|13983.2|13995.2|13983.2|13995.2|13983.2|13993.1|13981.1|1
1642701330000|2022-01-20 17:55:30|13994.4|13982.4|13995.2|13983.2|13995.2|13983.2|13993.9|13981.9|3
1642701340000|2022-01-20 17:55:40|13993.9|13981.9|13994.4|13982.4|13994.4|13982.4|13993.9|13981.9|3
1642701350000|2022-01-20 17:55:50|13993.9|13981.9|13994.4|13982.4|13994.4|13982.4|13993.9|13981.9|0
1642701360000|2022-01-20 17:56:00|13993.9|13981.9|13993.6|13981.6|13994.4|13982.4|13993.6|13981.6|8
1642701370000|2022-01-20 17:56:10|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|10
1642701380000|2022-01-20 17:56:20|13994.8|13982.8|13995.6|13983.6|13995.6|13983.6|13994.8|13982.8|12
1642701390000|2022-01-20 17:56:30|||||||||1
1642701400000|2022-01-20 17:56:40|13996.4|13984.4|13998.9|13986.9|13999.4|13987.4|13996.4|13984.4|7
1642701410000|2022-01-20 17:56:50|13999.4|13987.4|13998.9|13986.9|13999.4|13987.4|13998.9|13986.9|2
1642701420000|2022-01-20 17:57:00|||||||||3
1642701430000|2022-01-20 17:57:10|||||||||2
1642701470000|2022-01-20 17:57:50|||||||||2
1642701480000|2022-01-20 17:58:00|||||||||2
1642701500000|2022-01-20 17:58:20|||||||||2
1642701560000|2022-01-20 17:59:20|||||||||2
1642701570000|2022-01-20 17:59:30|13999.4|13987.4|13998.9|13986.9|13999.4|13987.4|13998.9|13986.9|0
1642701590000|2022-01-20 17:59:50|13998.1|13986.1|13998.1|13986.1|13998.9|13986.9|13998.1|13986.1|4
1642701600000|2022-01-20 18:00:00|13998.2|13986.2|14000.7|13988.7|14001.4|13989.4|13998.2|13986.2|11
1642701610000|2022-01-20 18:00:10|14001.4|13989.4|14000.7|13988.7|14001.4|13989.4|13999.9|13987.9|3
1642701620000|2022-01-20 18:00:20|14001.4|13989.4|14000.7|13988.7|14001.4|13989.4|14000.7|13988.7|2
1642701630000|2022-01-20 18:00:30|14001.4|13989.4|14001.4|13989.4|14001.4|13989.4|14001.4|13989.4|3
1642701640000|2022-01-20 18:00:40|14002.4|13990.4|14001.4|13989.4|14002.4|13990.4|14001.4|13989.4|0
1642701650000|2022-01-20 18:00:50|14000.7|13988.7|14000.7|13988.7|14000.7|13988.7|14000.7|13988.7|2
1642701660000|2022-01-20 18:01:00|14001.4|13989.4|14000.7|13988.7|14001.4|13989.4|14000.7|13988.7|6
1642701700000|2022-01-20 18:01:40|14001.4|13989.4|14000.7|13988.7|14001.4|13989.4|14000.7|13988.7|0
1642701710000|2022-01-20 18:01:50|14001.9|13989.9|14003.2|13991.2|14003.2|13991.2|14000.7|13988.7|11
1642701720000|2022-01-20 18:02:00|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|1
1642701730000|2022-01-20 18:02:10|||||||||5
1642701740000|2022-01-20 18:02:20|14003.2|13991.2|14003.2|13991.2|14003.2|13991.2|14001.9|13989.9|0
1642701760000|2022-01-20 18:02:40|||||||||2
1642701770000|2022-01-20 18:02:50|14002.4|13990.4|14001.5|13989.5|14002.4|13990.4|14001.5|13989.5|0
1642701800000|2022-01-20 18:03:20|14000.5|13988.5|13998.2|13986.2|14000.5|13988.5|13998.2|13986.2|3
1642701820000|2022-01-20 18:03:40|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|2
1642701840000|2022-01-20 18:04:00|||||||||1
1642701870000|2022-01-20 18:04:30|13998.2|13986.2|13998.2|13986.2|13998.2|13986.2|13998.2|13986.2|0
1642701880000|2022-01-20 18:04:40|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|0
1642701890000|2022-01-20 18:04:50|||||||||2
1642701900000|2022-01-20 18:05:00|||||||||2
1642701910000|2022-01-20 18:05:10|13998.2|13986.2|13998.2|13986.2|13998.2|13986.2|13998.2|13986.2|0
1642701920000|2022-01-20 18:05:20|13997.4|13985.4|13998.2|13986.2|13998.2|13986.2|13997.4|13985.4|0
1642701960000|2022-01-20 18:06:00|13999.9|13987.9|13998.2|13986.2|13999.9|13987.9|13998.2|13986.2|1
1642701970000|2022-01-20 18:06:10|||||||||1
1642701980000|2022-01-20 18:06:20|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|13997.4|13985.4|0
1642701990000|2022-01-20 18:06:30|||||||||2
1642702000000|2022-01-20 18:06:40|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|8
1642702010000|2022-01-20 18:06:50|||||||||1
1642702060000|2022-01-20 18:07:40|||||||||2
1642702070000|2022-01-20 18:07:50|14003.2|13991.2|14002.4|13990.4|14003.2|13991.2|14002.4|13990.4|7
1642702080000|2022-01-20 18:08:00|14001.6|13989.6|14000.7|13988.7|14001.6|13989.6|13999.9|13987.9|1
1642702090000|2022-01-20 18:08:10|||||||||1
1642702100000|2022-01-20 18:08:20|||||||||2
1642702120000|2022-01-20 18:08:40|13999.9|13987.9|14000.7|13988.7|14000.7|13988.7|13999.9|13987.9|2
1642702130000|2022-01-20 18:08:50|||||||||2
1642702200000|2022-01-20 18:10:00|||||||||4
1642702210000|2022-01-20 18:10:10|||||||||1
1642702240000|2022-01-20 18:10:40|13999.9|13987.9|14002.4|13990.4|14003.2|13991.2|13999.9|13987.9|1
1642702250000|2022-01-20 18:10:50|14001.5|13989.5|14002.4|13990.4|14002.4|13990.4|13999.9|13987.9|2
1642702260000|2022-01-20 18:11:00|13999.9|13987.9|13999.9|13987.9|14001.2|13989.2|13999.9|13987.9|3
1642702270000|2022-01-20 18:11:10|||||||||2
1642702280000|2022-01-20 18:11:20|14001.5|13989.5|14000.7|13988.7|14001.5|13989.5|14000.7|13988.7|1
1642702300000|2022-01-20 18:11:40|||||||||2
1642702310000|2022-01-20 18:11:50|13999.9|13987.9|14000.7|13988.7|14000.7|13988.7|13999.9|13987.9|0
1642702320000|2022-01-20 18:12:00|14005.9|13993.9|14006.6|13994.6|14006.6|13994.6|14005.9|13993.9|11
1642702330000|2022-01-20 18:12:10|14007.6|13995.6|14009.3|13997.3|14009.3|13997.3|14007.6|13995.6|9
1642702340000|2022-01-20 18:12:20|14007.6|13995.6|14008|13996|14008|13996|14007.6|13995.6|0
1642702350000|2022-01-20 18:12:30|14007.6|13995.6|14008|13996|14008|13996|14007.6|13995.6|5
1642702360000|2022-01-20 18:12:40|||||||||1
1642702370000|2022-01-20 18:12:50|14009.3|13997.3|14009.3|13997.3|14009.3|13997.3|14009.3|13997.3|2
1642702380000|2022-01-20 18:13:00|14008.5|13996.5|14009.3|13997.3|14009.3|13997.3|14007.6|13995.6|1
1642702400000|2022-01-20 18:13:20|||||||||4
1642702410000|2022-01-20 18:13:30|14007.1|13995.1|14007.1|13995.1|14007.1|13995.1|14004.3|13992.3|8
1642702420000|2022-01-20 18:13:40|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|0
1642702440000|2022-01-20 18:14:00|14006.8|13994.8|14006.8|13994.8|14006.8|13994.8|14006.8|13994.8|1
1642702460000|2022-01-20 18:14:20|14008.4|13996.4|14007.6|13995.6|14008.4|13996.4|14007.6|13995.6|8
1642702470000|2022-01-20 18:14:30|14006.8|13994.8|14006.8|13994.8|14006.8|13994.8|14006.8|13994.8|1
1642702480000|2022-01-20 18:14:40|||||||||2
1642702500000|2022-01-20 18:15:00|14006|13994|14006|13994|14006|13994|14006|13994|6
1642702520000|2022-01-20 18:15:20|14005.2|13993.2|14004.3|13992.3|14005.2|13993.2|14004.3|13992.3|0
1642702530000|2022-01-20 18:15:30|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|2
1642702540000|2022-01-20 18:15:40|||||||||1
1642702550000|2022-01-20 18:15:50|14004.3|13992.3|14006.8|13994.8|14006.8|13994.8|14004.3|13992.3|2
1642702560000|2022-01-20 18:16:00|14006|13994|14006|13994|14006.8|13994.8|14006|13994|0
1642702570000|2022-01-20 18:16:10|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|0
1642702580000|2022-01-20 18:16:20|14006.3|13994.3|14006.8|13994.8|14006.8|13994.8|14006.3|13994.3|2
1642702600000|2022-01-20 18:16:40|||||||||2
1642702630000|2022-01-20 18:17:10|14009.3|13997.3|14008.5|13996.5|14009.3|13997.3|14008.5|13996.5|8
1642702660000|2022-01-20 18:17:40|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|0
1642702680000|2022-01-20 18:18:00|14009.3|13997.3|14009.3|13997.3|14010.2|13998.2|14009.3|13997.3|3
1642702700000|2022-01-20 18:18:20|||||||||2
1642702730000|2022-01-20 18:18:50|||||||||10
1642702780000|2022-01-20 18:19:40|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|1
1642702790000|2022-01-20 18:19:50|14011.8|13999.8|14011|13999|14011.8|13999.8|14011|13999|3
1642702800000|2022-01-20 18:20:00|14013.5|14001.5|14013.5|14001.5|14014.3|14002.3|14013.5|14001.5|4
1642702810000|2022-01-20 18:20:10|14012.7|14000.7|14013.5|14001.5|14013.5|14001.5|14012.7|14000.7|2
1642702820000|2022-01-20 18:20:20|14012.7|14000.7|14013.5|14001.5|14013.5|14001.5|14012.7|14000.7|0
1642702840000|2022-01-20 18:20:40|||||||||1
1642702870000|2022-01-20 18:21:10|14011.8|13999.8|14011|13999|14011.8|13999.8|14011|13999|2
1642702900000|2022-01-20 18:21:40|||||||||2
1642702910000|2022-01-20 18:21:50|14010.1|13998.1|14009.3|13997.3|14010.1|13998.1|14009.3|13997.3|0
1642702930000|2022-01-20 18:22:10|14010.1|13998.1|14011|13999|14011|13999|14010.1|13998.1|0
1642702950000|2022-01-20 18:22:30|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|0
1642702960000|2022-01-20 18:22:40|14009.3|13997.3|14009.3|13997.3|14009.3|13997.3|14009.3|13997.3|0
1642702970000|2022-01-20 18:22:50|||||||||1
1642702980000|2022-01-20 18:23:00|14008.5|13996.5|14008.5|13996.5|14008.5|13996.5|14008.5|13996.5|2
1642702990000|2022-01-20 18:23:10|||||||||2
1642703000000|2022-01-20 18:23:20|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|0
1642703010000|2022-01-20 18:23:30|14008.5|13996.5|14006|13994|14008.5|13996.5|14006|13994|4
1642703020000|2022-01-20 18:23:40|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|14001.8|13989.8|5
1642703030000|2022-01-20 18:23:50|14003.1|13991.1|14003.6|13991.6|14003.6|13991.6|14003.1|13991.1|1
1642703070000|2022-01-20 18:24:30|14005.3|13993.3|14005.3|13993.3|14005.3|13993.3|14004.8|13992.8|0
1642703090000|2022-01-20 18:24:50|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|0
1642703100000|2022-01-20 18:25:00|||||||||2
1642703110000|2022-01-20 18:25:10|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|2
1642703120000|2022-01-20 18:25:20|14009.3|13997.3|14007.8|13995.8|14009.3|13997.3|14007.8|13995.8|1
1642703130000|2022-01-20 18:25:30|||||||||2
1642703140000|2022-01-20 18:25:40|14006.8|13994.8|14006.1|13994.1|14006.8|13994.8|14005.3|13993.3|2
1642703160000|2022-01-20 18:26:00|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|14006.5|13994.5|9
1642703170000|2022-01-20 18:26:10|14012.8|14000.8|14013.7|14001.7|14013.7|14001.7|14012.8|14000.8|7
1642703180000|2022-01-20 18:26:20|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|1
1642703190000|2022-01-20 18:26:30|||||||||1
1642703200000|2022-01-20 18:26:40|||||||||12
1642703210000|2022-01-20 18:26:50|14011.1|13999.1|14012.8|14000.8|14012.8|14000.8|14011.1|13999.1|5
1642703230000|2022-01-20 18:27:10|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|3
1642703240000|2022-01-20 18:27:20|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|0
1642703270000|2022-01-20 18:27:50|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|0
1642703290000|2022-01-20 18:28:10|14010.6|13998.6|14008.6|13996.6|14010.6|13998.6|14008.6|13996.6|0
1642703300000|2022-01-20 18:28:20|14008.1|13996.1|14006.1|13994.1|14008.1|13996.1|14006.1|13994.1|2
1642703320000|2022-01-20 18:28:40|||||||||9
1642703350000|2022-01-20 18:29:10|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|14007.8|13995.8|1
1642703360000|2022-01-20 18:29:20|14010.3|13998.3|14009.4|13997.4|14010.3|13998.3|14009|13997|2
1642703370000|2022-01-20 18:29:30|14008.6|13996.6|14012.8|14000.8|14012.8|14000.8|14008.6|13996.6|2
1642703380000|2022-01-20 18:29:40|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|0
1642703390000|2022-01-20 18:29:50|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|0
1642703400000|2022-01-20 18:30:00|||||||||2
1642703410000|2022-01-20 18:30:10|14013.6|14001.6|14012.8|14000.8|14014|14002|14012.8|14000.8|1
1642703420000|2022-01-20 18:30:20|14012|14000|14012.8|14000.8|14012.8|14000.8|14012|14000|1
1642703430000|2022-01-20 18:30:30|14013.6|14001.6|14013.6|14001.6|14014|14002|14012.8|14000.8|0
1642703440000|2022-01-20 18:30:40|14014.1|14002.1|14013.3|14001.3|14014.1|14002.1|14013.3|14001.3|0
1642703450000|2022-01-20 18:30:50|14012.8|14000.8|14013.3|14001.3|14013.3|14001.3|14012.8|14000.8|1
1642703470000|2022-01-20 18:31:10|||||||||10
1642703480000|2022-01-20 18:31:20|14012|14000|14012|14000|14012|14000|14012|14000|14
1642703500000|2022-01-20 18:31:40|14013.3|14001.3|14013.3|14001.3|14013.3|14001.3|14013.3|14001.3|2
1642703520000|2022-01-20 18:32:00|14013.7|14001.7|14013.7|14001.7|14013.7|14001.7|14013.7|14001.7|0
1642703550000|2022-01-20 18:32:30|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|2
1642703560000|2022-01-20 18:32:40|||||||||1
1642703570000|2022-01-20 18:32:50|14013.7|14001.7|14013.7|14001.7|14013.7|14001.7|14013.7|14001.7|0
1642703580000|2022-01-20 18:33:00|14013.3|14001.3|14013.7|14001.7|14013.7|14001.7|14012|14000|1
1642703590000|2022-01-20 18:33:10|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|1
1642703600000|2022-01-20 18:33:20|||||||||2
1642703630000|2022-01-20 18:33:50|14013.7|14001.7|14012|14000|14013.7|14001.7|14012|14000|0
1642703650000|2022-01-20 18:34:10|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|0
1642703660000|2022-01-20 18:34:20|||||||||2
1642703690000|2022-01-20 18:34:50|||||||||7
1642703700000|2022-01-20 18:35:00|14010.8|13998.8|14010.3|13998.3|14010.8|13998.8|14010.3|13998.3|3
1642703710000|2022-01-20 18:35:10|14007.8|13995.8|14005.3|13993.3|14007.8|13995.8|14005.3|13993.3|3
1642703720000|2022-01-20 18:35:20|14007.8|13995.8|14007|13995|14009.5|13997.5|14007|13995|2
1642703730000|2022-01-20 18:35:30|||||||||1
1642703740000|2022-01-20 18:35:40|14009.1|13997.1|14009.1|13997.1|14009.1|13997.1|14009.1|13997.1|0
1642703750000|2022-01-20 18:35:50|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|2
1642703780000|2022-01-20 18:36:20|||||||||2
1642703800000|2022-01-20 18:36:40|||||||||2
1642703810000|2022-01-20 18:36:50|||||||||4
1642703820000|2022-01-20 18:37:00|14010.8|13998.8|14009.5|13997.5|14010.8|13998.8|14009.5|13997.5|2
1642703830000|2022-01-20 18:37:10|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|5
1642703850000|2022-01-20 18:37:30|14008.3|13996.3|14008.8|13996.8|14008.8|13996.8|14008.3|13996.3|11
1642703860000|2022-01-20 18:37:40|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|14008.8|13996.8|3
1642703870000|2022-01-20 18:37:50|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|0
1642703880000|2022-01-20 18:38:00|14009.6|13997.6|14009.6|13997.6|14011.3|13999.3|14009.6|13997.6|2
1642703890000|2022-01-20 18:38:10|14008.8|13996.8|14009.6|13997.6|14009.6|13997.6|14008.8|13996.8|1
1642703900000|2022-01-20 18:38:20|||||||||2
1642703910000|2022-01-20 18:38:30|14011.3|13999.3|14008.8|13996.8|14011.3|13999.3|14008.8|13996.8|0
1642703920000|2022-01-20 18:38:40|14009.6|13997.6|14008.8|13996.8|14009.6|13997.6|14008.8|13996.8|7
1642703930000|2022-01-20 18:38:50|14009.6|13997.6|14008.8|13996.8|14010.3|13998.3|14007.8|13995.8|3
1642703940000|2022-01-20 18:39:00|14008.3|13996.3|14008.8|13996.8|14008.8|13996.8|14008.3|13996.3|0
1642703960000|2022-01-20 18:39:20|||||||||2
1642703980000|2022-01-20 18:39:40|||||||||1
1642704000000|2022-01-20 18:40:00|14008|13996|14008.8|13996.8|14008.8|13996.8|14007.1|13995.1|8
1642704010000|2022-01-20 18:40:10|14009.6|13997.6|14009.6|13997.6|14010.4|13998.4|14007.9|13995.9|2
1642704030000|2022-01-20 18:40:30|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|0
1642704040000|2022-01-20 18:40:40|||||||||2
1642704050000|2022-01-20 18:40:50|||||||||11
1642704070000|2022-01-20 18:41:10|14007.1|13995.1|14008.3|13996.3|14008.8|13996.8|14007.1|13995.1|3
1642704080000|2022-01-20 18:41:20|14008.8|13996.8|14007.1|13995.1|14008.8|13996.8|14007.1|13995.1|4
1642704090000|2022-01-20 18:41:30|||||||||2
1642704100000|2022-01-20 18:41:40|14006.3|13994.3|14006.3|13994.3|14006.3|13994.3|14006.3|13994.3|0
1642704110000|2022-01-20 18:41:50|||||||||5
1642704120000|2022-01-20 18:42:00|14007.9|13995.9|14007.9|13995.9|14007.9|13995.9|14007.9|13995.9|16
1642704140000|2022-01-20 18:42:20|14008.7|13996.7|14010.4|13998.4|14010.4|13998.4|14008.7|13996.7|1
1642704150000|2022-01-20 18:42:30|14007.9|13995.9|14007.9|13995.9|14007.9|13995.9|14007.9|13995.9|4
1642704180000|2022-01-20 18:43:00|14009.1|13997.1|14009.6|13997.6|14010.4|13998.4|14009.1|13997.1|10
1642704190000|2022-01-20 18:43:10|14010.4|13998.4|14010.4|13998.4|14010.4|13998.4|14010.4|13998.4|2
1642704200000|2022-01-20 18:43:20|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|4
1642704220000|2022-01-20 18:43:40|14010.4|13998.4|14014.6|14002.6|14015.4|14003.4|14010.4|13998.4|2
1642704230000|2022-01-20 18:43:50|||||||||2
1642704240000|2022-01-20 18:44:00|14013.8|14001.8|14013.8|14001.8|14013.8|14001.8|14013.8|14001.8|0
1642704270000|2022-01-20 18:44:30|||||||||2
1642704280000|2022-01-20 18:44:40|||||||||5
1642704290000|2022-01-20 18:44:50|14012.1|14000.1|14012.1|14000.1|14012.1|14000.1|14012.1|14000.1|1
1642704300000|2022-01-20 18:45:00|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|2
1642704310000|2022-01-20 18:45:10|14012.1|14000.1|14010.4|13998.4|14012.1|14000.1|14010.4|13998.4|0
1642704320000|2022-01-20 18:45:20|14007.9|13995.9|14009.6|13997.6|14009.6|13997.6|14007.9|13995.9|9
1642704330000|2022-01-20 18:45:30|14010.4|13998.4|14009.6|13997.6|14010.4|13998.4|14009.6|13997.6|0
1642704340000|2022-01-20 18:45:40|14010.4|13998.4|14009.6|13997.6|14010.4|13998.4|14009.6|13997.6|0
1642704350000|2022-01-20 18:45:50|14008.8|13996.8|14009.6|13997.6|14009.6|13997.6|14008.8|13996.8|0
1642704380000|2022-01-20 18:46:20|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|0
1642704390000|2022-01-20 18:46:30|14012.1|14000.1|14013.8|14001.8|14013.8|14001.8|14011.3|13999.3|4
1642704400000|2022-01-20 18:46:40|14016.3|14004.3|14016.3|14004.3|14016.3|14004.3|14016.3|14004.3|4
1642704410000|2022-01-20 18:46:50|||||||||1
1642704420000|2022-01-20 18:47:00|14018.8|14006.8|14017.1|14005.1|14018.8|14006.8|14016.3|14004.3|4
1642704430000|2022-01-20 18:47:10|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|5
1642704440000|2022-01-20 18:47:20|14015.4|14003.4|14015.9|14003.9|14015.9|14003.9|14014.6|14002.6|24
1642704450000|2022-01-20 18:47:30|14015.1|14003.1|14015.1|14003.1|14016.6|14004.6|14014.6|14002.6|0
1642704460000|2022-01-20 18:47:40|14014.6|14002.6|14015.1|14003.1|14015.9|14003.9|14014.6|14002.6|0
1642704470000|2022-01-20 18:47:50|14014.6|14002.6|14012.1|14000.1|14015.4|14003.4|14012.1|14000.1|10
1642704480000|2022-01-20 18:48:00|14013.4|14001.4|14013.4|14001.4|14014.1|14002.1|14012.1|14000.1|1
1642704490000|2022-01-20 18:48:10|14012.6|14000.6|14013.4|14001.4|14013.4|14001.4|14012.6|14000.6|0
1642704500000|2022-01-20 18:48:20|14014.2|14002.2|14012.6|14000.6|14014.6|14002.6|14012.6|14000.6|2
1642704510000|2022-01-20 18:48:30|14013.8|14001.8|14014.6|14002.6|14014.6|14002.6|14013.8|14001.8|4
1642704520000|2022-01-20 18:48:40|14016.3|14004.3|14014.6|14002.6|14017.1|14005.1|14014.6|14002.6|2
1642704530000|2022-01-20 18:48:50|14016.3|14004.3|14016.3|14004.3|14017.1|14005.1|14016.3|14004.3|0
1642704540000|2022-01-20 18:49:00|14015.9|14003.9|14013.8|14001.8|14015.9|14003.9|14012.9|14000.9|1
1642704550000|2022-01-20 18:49:10|14014.2|14002.2|14010.9|13998.9|14014.6|14002.6|14010.9|13998.9|4
1642704560000|2022-01-20 18:49:20|14012.1|14000.1|14012.1|14000.1|14012.1|14000.1|14010.9|13998.9|0
1642704570000|2022-01-20 18:49:30|14011.3|13999.3|14012.1|14000.1|14012.1|14000.1|14011.3|13999.3|9
1642704580000|2022-01-20 18:49:40|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|1
1642704590000|2022-01-20 18:49:50|14010.4|13998.4|14010.9|13998.9|14011.7|13999.7|14010.4|13998.4|3
1642704600000|2022-01-20 18:50:00|14011.3|13999.3|14012.1|14000.1|14012.1|14000.1|14011.3|13999.3|0
1642704610000|2022-01-20 18:50:10|14010.4|13998.4|14010.4|13998.4|14010.4|13998.4|14010.4|13998.4|2
1642704620000|2022-01-20 18:50:20|14012.1|14000.1|14013.8|14001.8|14013.8|14001.8|14010.4|13998.4|10
1642704630000|2022-01-20 18:50:30|14015.4|14003.4|14014.2|14002.2|14015.4|14003.4|14014.2|14002.2|16
1642704640000|2022-01-20 18:50:40|14014.6|14002.6|14014.6|14002.6|14014.6|14002.6|14013.4|14001.4|3
1642704650000|2022-01-20 18:50:50|14015.4|14003.4|14014.6|14002.6|14015.4|14003.4|14014.6|14002.6|2
1642704660000|2022-01-20 18:51:00|14015.4|14003.4|14014.6|14002.6|14015.4|14003.4|14014.6|14002.6|0
1642704670000|2022-01-20 18:51:10|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|0
1642704690000|2022-01-20 18:51:30|||||||||2
1642704700000|2022-01-20 18:51:40|14014.6|14002.6|14014.6|14002.6|14014.6|14002.6|14014.6|14002.6|2
1642704710000|2022-01-20 18:51:50|14015.4|14003.4|14014.6|14002.6|14015.4|14003.4|14014.6|14002.6|5
1642704730000|2022-01-20 18:52:10|14017.1|14005.1|14017.1|14005.1|14017.1|14005.1|14017.1|14005.1|1
1642704740000|2022-01-20 18:52:20|14018.8|14006.8|14018.8|14006.8|14019.6|14007.6|14018.8|14006.8|0
1642704760000|2022-01-20 18:52:40|14018.4|14006.4|14019.6|14007.6|14019.6|14007.6|14017.9|14005.9|8
1642704770000|2022-01-20 18:52:50|14019.2|14007.2|14017.9|14005.9|14020.4|14008.4|14017.9|14005.9|11
1642704780000|2022-01-20 18:53:00|14020.3|14008.3|14019.5|14007.5|14020.3|14008.3|14018.7|14006.7|14
1642704790000|2022-01-20 18:53:10|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|0
1642704800000|2022-01-20 18:53:20|14017.9|14005.9|14017.9|14005.9|14018.7|14006.7|14017.9|14005.9|3
1642704810000|2022-01-20 18:53:30|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|14017.9|14005.9|1
1642704840000|2022-01-20 18:54:00|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|15
1642704850000|2022-01-20 18:54:10|||||||||1
1642704870000|2022-01-20 18:54:30|||||||||2
1642704880000|2022-01-20 18:54:40|||||||||1
1642704900000|2022-01-20 18:55:00|14016.4|14004.4|14014.7|14002.7|14016.4|14004.4|14013.4|14001.4|4
1642704910000|2022-01-20 18:55:10|14015.4|14003.4|14014.7|14002.7|14015.4|14003.4|14014.7|14002.7|2
1642704920000|2022-01-20 18:55:20|14017.9|14005.9|14020.9|14008.9|14020.9|14008.9|14017.2|14005.2|4
1642704930000|2022-01-20 18:55:30|14019.7|14007.7|14021.4|14009.4|14021.4|14009.4|14019.7|14007.7|0
1642704940000|2022-01-20 18:55:40|14022.2|14010.2|14022.2|14010.2|14022.2|14010.2|14021.4|14009.4|1
1642704950000|2022-01-20 18:55:50|14022.9|14010.9|14022.2|14010.2|14022.9|14010.9|14022.2|14010.2|0
1642704960000|2022-01-20 18:56:00|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.2|14010.2|3
1642704970000|2022-01-20 18:56:10|14022.2|14010.2|14022.2|14010.2|14022.2|14010.2|14022.2|14010.2|0
1642704980000|2022-01-20 18:56:20|14022.9|14010.9|14022.2|14010.2|14022.9|14010.9|14022.2|14010.2|0
1642704990000|2022-01-20 18:56:30|||||||||1
1642705000000|2022-01-20 18:56:40|14022.9|14010.9|14023.9|14011.9|14024.7|14012.7|14022.9|14010.9|3
1642705020000|2022-01-20 18:57:00|14024.7|14012.7|14023.9|14011.9|14024.7|14012.7|14023.9|14011.9|6
1642705030000|2022-01-20 18:57:10|||||||||2
1642705040000|2022-01-20 18:57:20|14024.7|14012.7|14024.7|14012.7|14024.7|14012.7|14024.7|14012.7|2
1642705050000|2022-01-20 18:57:30|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|6
1642705070000|2022-01-20 18:57:50|14028|14016|14027.2|14015.2|14028|14016|14027.2|14015.2|6
1642705080000|2022-01-20 18:58:00|14025.5|14013.5|14025.5|14013.5|14028|14016|14025.5|14013.5|1
1642705090000|2022-01-20 18:58:10|||||||||1
1642705100000|2022-01-20 18:58:20|14026.7|14014.7|14028|14016|14028|14016|14025.5|14013.5|14
1642705110000|2022-01-20 18:58:30|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|3
1642705120000|2022-01-20 18:58:40|||||||||23
1642705130000|2022-01-20 18:58:50|||||||||4
1642705140000|2022-01-20 18:59:00|14023|14011|14026.2|14014.2|14027|14015|14023|14011|27
1642705150000|2022-01-20 18:59:10|14026.3|14014.3|14027|14015|14027|14015|14024.5|14012.5|27
1642705160000|2022-01-20 18:59:20|14027.8|14015.8|14026.9|14014.9|14028.6|14016.6|14026.1|14014.1|24
1642705170000|2022-01-20 18:59:30|14027.8|14015.8|14018|14006|14027.8|14015.8|14018|14006|89
1642705180000|2022-01-20 18:59:40|14019.5|14007.5|14016.4|14004.4|14020.5|14008.5|14015.5|14003.5|91
1642705190000|2022-01-20 18:59:50|14015.5|14003.5|14014.8|14002.8|14017.3|14005.3|14014.8|14002.8|101
1642705200000|2022-01-20 19:00:00|14016.4|14004.4|14016.4|14004.4|14016.4|14004.4|14014.4|14002.4|27
1642705210000|2022-01-20 19:00:10|14014.8|14002.8|14023|14011|14027.5|14015.5|14013.9|14001.9|83
1642705220000|2022-01-20 19:00:20|14023.8|14011.8|14023|14011|14023.8|14011.8|14022.2|14010.2|10
1642705230000|2022-01-20 19:00:30|14022.2|14010.2|14018|14006|14022.2|14010.2|14015.5|14003.5|9
1642705240000|2022-01-20 19:00:40|14017.5|14005.5|14018|14006|14018|14006|14016.7|14004.7|18
1642705250000|2022-01-20 19:00:50|14018.4|14006.4|14018.4|14006.4|14019.7|14007.7|14018.4|14006.4|1
1642705260000|2022-01-20 19:01:00|14018|14006|14017.6|14005.6|14019.5|14007.5|14017.6|14005.6|26
1642705270000|2022-01-20 19:01:10|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|0
1642705280000|2022-01-20 19:01:20|14019.4|14007.4|14019.7|14007.7|14020.6|14008.6|14018.9|14006.9|0
1642705290000|2022-01-20 19:01:30|14018.9|14006.9|14019.7|14007.7|14019.7|14007.7|14018.9|14006.9|0
1642705300000|2022-01-20 19:01:40|14018.9|14006.9|14018.9|14006.9|14019.7|14007.7|14018.9|14006.9|20
1642705310000|2022-01-20 19:01:50|14019.7|14007.7|14018.9|14006.9|14019.7|14007.7|14018.9|14006.9|4
1642705320000|2022-01-20 19:02:00|14020.2|14008.2|14020.2|14008.2|14020.9|14008.9|14019.7|14007.7|5
1642705330000|2022-01-20 19:02:10|14021.4|14009.4|14019.4|14007.4|14021.4|14009.4|14019.4|14007.4|2
1642705340000|2022-01-20 19:02:20|14020.2|14008.2|14020.2|14008.2|14020.2|14008.2|14020.2|14008.2|4
1642705350000|2022-01-20 19:02:30|14020.9|14008.9|14023.1|14011.1|14023.1|14011.1|14020.2|14008.2|4
1642705360000|2022-01-20 19:02:40|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|0
1642705370000|2022-01-20 19:02:50|14021.9|14009.9|14021.9|14009.9|14021.9|14009.9|14021.9|14009.9|0
1642705380000|2022-01-20 19:03:00|14023.9|14011.9|14023.9|14011.9|14023.9|14011.9|14023.9|14011.9|1
1642705390000|2022-01-20 19:03:10|14025.2|14013.2|14025.2|14013.2|14025.2|14013.2|14025.2|14013.2|50
1642705400000|2022-01-20 19:03:20|14024.7|14012.7|14024.4|14012.4|14025.2|14013.2|14024.4|14012.4|0
1642705410000|2022-01-20 19:03:30|14024.8|14012.8|14023.9|14011.9|14025.9|14013.9|14023.9|14011.9|14
1642705420000|2022-01-20 19:03:40|||||||||17
1642705430000|2022-01-20 19:03:50|14023.1|14011.1|14023.9|14011.9|14023.9|14011.9|14022.7|14010.7|5
1642705440000|2022-01-20 19:04:00|14023.1|14011.1|14020.6|14008.6|14023.1|14011.1|14020.6|14008.6|3
1642705450000|2022-01-20 19:04:10|14021.1|14009.1|14021.9|14009.9|14021.9|14009.9|14021.1|14009.1|0
1642705460000|2022-01-20 19:04:20|14021.4|14009.4|14021.9|14009.9|14021.9|14009.9|14021.4|14009.4|3
1642705470000|2022-01-20 19:04:30|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|2
1642705480000|2022-01-20 19:04:40|14023.9|14011.9|14025.2|14013.2|14025.2|14013.2|14023.9|14011.9|6
1642705490000|2022-01-20 19:04:50|14024.4|14012.4|14031.1|14019.1|14031.1|14019.1|14024.4|14012.4|4
1642775400000|2022-01-21 14:30:00|14015.1|14003.1|14002.9|13990.9|14015.1|14003.1|14002.9|13990.9|30
1642775410000|2022-01-21 14:30:10|14003.7|13991.7|14001.6|13989.6|14004.9|13992.9|13998.7|13986.7|24
1642775420000|2022-01-21 14:30:20|14002.6|13990.6|13998.7|13986.7|14007.4|13990.6|13998.7|13986.7|16
1642775430000|2022-01-21 14:30:30|13999.1|13987.1|13999.6|13987.6|13999.6|13987.6|13998.7|13986.7|7
1642775440000|2022-01-21 14:30:40|13992.1|13980.1|13994.7|13982.7|13994.9|13982.9|13991.2|13979.2|84
1642775450000|2022-01-21 14:30:50|13994|13982|13995.2|13983.2|13995.2|13983.2|13994|13982|1
1642775460000|2022-01-21 14:31:00|13996|13984|13997.4|13985.4|14000.7|13988.7|13996|13984|13
1642775470000|2022-01-21 14:31:10|13996.9|13984.9|13999.4|13987.4|13999.4|13987.4|13996.9|13984.9|1
1642775480000|2022-01-21 14:31:20|14000.2|13988.2|14001.9|13989.9|14001.9|13989.9|14000.2|13988.2|3
1642775490000|2022-01-21 14:31:30|14002.4|13990.4|14001.9|13989.9|14003.2|13991.2|14001.9|13989.9|10
1642775500000|2022-01-21 14:31:40|14000.5|13988.5|14001|13989|14001|13989|14000.5|13988.5|17
1642775510000|2022-01-21 14:31:50|14000|13988|13998.5|13986.5|14000.5|13988.5|13998|13986|8
1642775520000|2022-01-21 14:32:00|13999|13987|13998.5|13986.5|14001|13989|13998.5|13986.5|7
1642775530000|2022-01-21 14:32:10|13999|13987|14001|13989|14001|13989|13998.5|13986.5|1
1642775540000|2022-01-21 14:32:20|13998.2|13986.2|13998.5|13986.5|13998.5|13986.5|13998.2|13986.2|17
1642775550000|2022-01-21 14:32:30|13999.3|13987.3|13999.7|13987.7|14000.5|13988.5|13999.3|13987.3|8
1642775560000|2022-01-21 14:32:40|14001|13989|13999.3|13987.3|14001|13989|13999.3|13987.3|0
1642775570000|2022-01-21 14:32:50|13999.7|13987.7|13999.3|13987.3|14000.5|13988.5|13999.3|13987.3|0
1642775580000|2022-01-21 14:33:00|13996.8|13984.8|14004.4|13992.4|14004.4|13992.4|13996.8|13984.8|7
1642775590000|2022-01-21 14:33:10|14004.9|13992.9|14006.2|13994.2|14007.4|13995.4|14004.9|13992.9|8
1642775600000|2022-01-21 14:33:20|14006.9|13994.9|14006.9|13994.9|14009.4|13997.4|14006.9|13994.9|8
1642775610000|2022-01-21 14:33:30|14006.2|13994.2|14005.2|13993.2|14006.2|13994.2|14004|13992|2
1642775620000|2022-01-21 14:33:40|14002.2|13990.2|14000.7|13988.7|14002.2|13990.2|14000.2|13988.2|8
1642775630000|2022-01-21 14:33:50|14001.2|13989.2|14001.9|13989.9|14003.2|13991.2|14001.2|13989.2|5
1642775640000|2022-01-21 14:34:00|14001.5|13989.5|14001|13989|14003.5|13991.5|14001|13989|0
1642775650000|2022-01-21 14:34:10|14001.9|13989.9|14003.2|13991.2|14003.2|13991.2|14001.9|13989.9|7
1642775660000|2022-01-21 14:34:20|14002.7|13990.7|13999.3|13987.3|14002.7|13990.7|13999.3|13987.3|0
1642775670000|2022-01-21 14:34:30|13996.8|13984.8|13996|13984|13998|13986|13996|13984|35
1642775680000|2022-01-21 14:34:40|13996.8|13984.8|13994|13982|13996.8|13984.8|13994|13982|5
1642775690000|2022-01-21 14:34:50|13992.7|13980.7|13994.5|13982.5|13994.5|13982.5|13991.8|13979.8|3
1642775700000|2022-01-21 14:35:00|13993.2|13981.2|13988.3|13976.3|13993.2|13981.2|13988.3|13976.3|6
1642775710000|2022-01-21 14:35:10|13987.4|13975.4|13980.6|13968.6|13987.4|13975.4|13977.6|13965.6|88
1642775720000|2022-01-21 14:35:20|13980.1|13968.1|13977.6|13965.6|13980.1|13968.1|13976.4|13964.4|24
1642775730000|2022-01-21 14:35:30|13978.9|13966.9|13978.9|13966.9|13980.1|13968.1|13976.4|13964.4|28
1642775740000|2022-01-21 14:35:40|13978.1|13966.1|13980.1|13968.1|13982.6|13970.6|13977.6|13965.6|55
1642775750000|2022-01-21 14:35:50|13979.7|13967.7|13979.4|13967.4|13980.1|13968.1|13978.9|13966.9|19
1642775760000|2022-01-21 14:36:00|13978.6|13966.6|13982.4|13970.4|13982.4|13970.4|13978.1|13966.1|17
1642775770000|2022-01-21 14:36:10|13980.6|13968.6|13981.1|13969.1|13981.1|13969.1|13980.6|13968.6|8
1642775780000|2022-01-21 14:36:20|13981.9|13969.9|13982.1|13970.1|13982.4|13970.4|13980.1|13968.1|7
1642775790000|2022-01-21 14:36:30|13983.3|13971.3|13985.3|13973.3|13987.4|13975.4|13983.3|13971.3|9
1642775800000|2022-01-21 14:36:40|13984.1|13972.1|13985.3|13973.3|13985.3|13973.3|13984.1|13972.1|3
1642775810000|2022-01-21 14:36:50|13987.5|13975.5|13987.1|13975.1|13989.6|13977.6|13986.3|13974.3|10
1642775820000|2022-01-21 14:37:00|13986.6|13974.6|13988|13976|13988|13976|13984.6|13972.6|6
1642775830000|2022-01-21 14:37:10|13989.3|13977.3|13987.1|13975.1|13989.3|13977.3|13987.1|13975.1|1
1642775840000|2022-01-21 14:37:20|13987.5|13975.5|13987.8|13975.8|13988.3|13976.3|13987.5|13975.5|4
1642775850000|2022-01-21 14:37:30|13988.3|13976.3|13986.9|13974.9|13989.1|13977.1|13986.9|13974.9|3
1642775860000|2022-01-21 14:37:40|13989.1|13977.1|13988.6|13976.6|13990.3|13978.3|13988.6|13976.6|5
1642775870000|2022-01-21 14:37:50|13989.1|13977.1|13983.1|13971.1|13989.1|13977.1|13983.1|13971.1|8
1642775880000|2022-01-21 14:38:00|13982.7|13970.7|13983.1|13971.1|13985.2|13973.2|13982.2|13970.2|6
1642775890000|2022-01-21 14:38:10|13983.9|13971.9|13988.6|13976.6|13989.9|13977.9|13983.9|13971.9|14
1642775900000|2022-01-21 14:38:20|13989.9|13977.9|13989.6|13977.6|13989.9|13977.9|13987.1|13975.1|6
1642775910000|2022-01-21 14:38:30|13989.1|13977.1|13987.8|13975.8|13989.1|13977.1|13987.8|13975.8|0
1642775920000|2022-01-21 14:38:40|13988.6|13976.6|13989.6|13977.6|13989.6|13977.6|13987.8|13975.8|0
1642775940000|2022-01-21 14:39:00|13990.8|13978.8|13984.4|13972.4|13990.8|13978.8|13983.6|13971.6|7
1642775950000|2022-01-21 14:39:10|13982.2|13970.2|13983.1|13971.1|13983.9|13971.9|13981.9|13969.9|6
1642775960000|2022-01-21 14:39:20|13983.9|13971.9|13984.4|13972.4|13984.4|13972.4|13983.9|13971.9|0
1642775970000|2022-01-21 14:39:30|13983.9|13971.9|13984.4|13972.4|13984.4|13972.4|13983.9|13971.9|0
1642775980000|2022-01-21 14:39:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|0
1642775990000|2022-01-21 14:39:50|13983.1|13971.1|13982.7|13970.7|13983.1|13971.1|13982.2|13970.2|0
1642776000000|2022-01-21 14:40:00|13983.1|13971.1|13979.2|13967.2|13983.1|13971.1|13977.2|13965.2|6
1642776010000|2022-01-21 14:40:10|13978.4|13966.4|13982.5|13970.5|13982.5|13970.5|13978.4|13966.4|19
1642776020000|2022-01-21 14:40:20|13981.2|13969.2|13978.7|13966.7|13981.2|13969.2|13978.7|13966.7|0
1642776030000|2022-01-21 14:40:30|13977.3|13965.3|13977|13965|13977.3|13965.3|13977|13965|4
1642776040000|2022-01-21 14:40:40|13978.3|13966.3|13980|13968|13980|13968|13978.3|13966.3|4
1642776050000|2022-01-21 14:40:50|13980.5|13968.5|13978|13966|13981.2|13969.2|13978|13966|0
1642776060000|2022-01-21 14:41:00|13978.3|13966.3|13980.3|13968.3|13980.3|13968.3|13971.1|13959.1|35
1642776070000|2022-01-21 14:41:10|13979.5|13967.5|13977.8|13965.8|13979.5|13967.5|13977|13965|0
1642776080000|2022-01-21 14:41:20|13977|13965|13982|13970|13982|13970|13977|13965|8
1642776090000|2022-01-21 14:41:30|13984.5|13972.5|13984.5|13972.5|13985.3|13973.3|13984.5|13972.5|7
1642776100000|2022-01-21 14:41:40|13985.3|13973.3|13987|13975|13987|13975|13985.3|13973.3|3
1642776110000|2022-01-21 14:41:50|13985.3|13973.3|13985.3|13973.3|13985.3|13973.3|13984.5|13972.5|1
1642776120000|2022-01-21 14:42:00|13984.5|13972.5|13984.5|13972.5|13987|13975|13984.5|13972.5|14
1642776130000|2022-01-21 14:42:10|13985.3|13973.3|13982|13970|13985.8|13973.8|13982|13970|0
1642776140000|2022-01-21 14:42:20|13980.8|13968.8|13980.8|13968.8|13982.8|13970.8|13980.8|13968.8|0
1642776150000|2022-01-21 14:42:30|13980.3|13968.3|13979|13967|13980.3|13968.3|13979|13967|0
1642776160000|2022-01-21 14:42:40|13979.8|13967.8|13979|13967|13980.3|13968.3|13979|13967|4
1642776170000|2022-01-21 14:42:50|13977.8|13965.8|13978.6|13966.6|13978.6|13966.6|13977.8|13965.8|2
1642776180000|2022-01-21 14:43:00|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|3
1642776190000|2022-01-21 14:43:10|13978.6|13966.6|13977.6|13965.6|13978.6|13966.6|13977.6|13965.6|15
1642776200000|2022-01-21 14:43:20|13978.9|13966.9|13979.3|13967.3|13979.3|13967.3|13978.9|13966.9|12
1642776210000|2022-01-21 14:43:30|13978.6|13966.6|13978.6|13966.6|13980.3|13968.3|13978.6|13966.6|13
1642776220000|2022-01-21 14:43:40|13980.3|13968.3|13980.3|13968.3|13980.3|13968.3|13980.3|13968.3|2
1642776230000|2022-01-21 14:43:50|13981.3|13969.3|13983|13971|13983|13971|13981.3|13969.3|6
1642776240000|2022-01-21 14:44:00|13982|13970|13982|13970|13982|13970|13982|13970|2
1642776250000|2022-01-21 14:44:10|||||||||3
1642776260000|2022-01-21 14:44:20|13983.8|13971.8|13986.3|13974.3|13986.3|13974.3|13983.8|13971.8|5
1642776270000|2022-01-21 14:44:30|13988|13976|13988|13976|13988|13976|13988|13976|0
1642776280000|2022-01-21 14:44:40|13987|13975|13987|13975|13987|13975|13987|13975|0
1642776290000|2022-01-21 14:44:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|1
1642776300000|2022-01-21 14:45:00|13985|13973|13988|13976|13988|13976|13983.8|13971.8|4
1642776310000|2022-01-21 14:45:10|13987.2|13975.2|13986|13974|13987.2|13975.2|13986|13974|5
1642776320000|2022-01-21 14:45:20|13984.2|13972.2|13985|13973|13985.5|13973.5|13983.8|13971.8|0
1642776330000|2022-01-21 14:45:30|13984.2|13972.2|13985.8|13973.8|13985.8|13973.8|13984.2|13972.2|10
1642776340000|2022-01-21 14:45:40|13985|13973|13985|13973|13985.8|13973.8|13984.5|13972.5|2
1642776350000|2022-01-21 14:45:50|13983.8|13971.8|13984.5|13972.5|13986.3|13974.3|13983.8|13971.8|0
1642776360000|2022-01-21 14:46:00|13985|13973|13980.3|13968.3|13985.8|13973.8|13980.3|13968.3|23
1642776370000|2022-01-21 14:46:10|13982.8|13970.8|13983.8|13971.8|13984.5|13972.5|13981.6|13969.6|1
1642776380000|2022-01-21 14:46:20|13984.2|13972.2|13982|13970|13987.3|13972.2|13982|13967.3|1
1642776390000|2022-01-21 14:46:30|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|13982|13970|1
1642776400000|2022-01-21 14:46:40|13981.3|13969.3|13981.3|13969.3|13981.3|13969.3|13981.3|13969.3|0
1642776410000|2022-01-21 14:46:50|13979.5|13967.5|13979.1|13967.1|13979.5|13967.5|13978.6|13966.6|50
1642776420000|2022-01-21 14:47:00|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|23
1642776430000|2022-01-21 14:47:10|13977.3|13965.3|13981.1|13969.1|13982.8|13970.8|13976.6|13964.6|24
1642776440000|2022-01-21 14:47:20|13981.9|13969.9|13982.8|13970.8|13983.6|13971.6|13981.9|13969.9|1
1642776460000|2022-01-21 14:47:40|13983.3|13971.3|13984.1|13972.1|13987|13975|13983.3|13971.3|8
1642776470000|2022-01-21 14:47:50|13984.5|13972.5|13983.3|13971.3|13984.5|13972.5|13982.8|13970.8|0
1642776480000|2022-01-21 14:48:00|13984.5|13972.5|13985.8|13973.8|13987|13975|13984.5|13972.5|3
1642776490000|2022-01-21 14:48:10|13985.3|13973.3|13987|13975|13987|13975|13985.3|13973.3|1
1642776500000|2022-01-21 14:48:20|13986.3|13974.3|13985.3|13973.3|13987.8|13975.8|13985.3|13973.3|8
1642776510000|2022-01-21 14:48:30|13985.8|13973.8|13987.3|13975.3|13987.3|13975.3|13985.8|13973.8|0
1642776520000|2022-01-21 14:48:40|13987.8|13975.8|13987.3|13975.3|13987.8|13975.8|13987.3|13975.3|0
1642776530000|2022-01-21 14:48:50|13987.8|13975.8|13988.3|13976.3|13988.3|13976.3|13987.8|13975.8|0
1642776540000|2022-01-21 14:49:00|13987.8|13975.8|13988.6|13976.6|13988.6|13976.6|13987.8|13975.8|0
1642776550000|2022-01-21 14:49:10|13989.4|13977.4|13986.9|13974.9|13989.4|13977.4|13986.9|13974.9|4
1642776560000|2022-01-21 14:49:20|13987.6|13975.6|13984.8|13972.8|13988.1|13976.1|13984.8|13972.8|6
1642776570000|2022-01-21 14:49:30|13984.1|13972.1|13984.8|13972.8|13984.8|13972.8|13984.1|13972.1|1
1642776580000|2022-01-21 14:49:40|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|0
1642776600000|2022-01-21 14:50:00|13986.1|13974.1|13985.1|13973.1|13986.9|13974.9|13985.1|13973.1|0
1642776610000|2022-01-21 14:50:10|13986.9|13974.9|13988.6|13976.6|13988.6|13976.6|13985.6|13973.6|0
1642776620000|2022-01-21 14:50:20|13989.4|13977.4|13987.6|13975.6|13989.4|13977.4|13987.6|13975.6|0
1642776630000|2022-01-21 14:50:30|13989.4|13977.4|13988.1|13976.1|13989.4|13977.4|13986.9|13974.9|2
1642776640000|2022-01-21 14:50:40|13987.4|13975.4|13989.4|13977.4|13989.9|13977.9|13986.9|13974.9|0
1642776650000|2022-01-21 14:50:50|13988.6|13976.6|13987.4|13975.4|13989.4|13977.4|13987.4|13975.4|9
1642776660000|2022-01-21 14:51:00|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|13986.1|13974.1|0
1642776670000|2022-01-21 14:51:10|13986.1|13974.1|13986.9|13974.9|13986.9|13974.9|13986.1|13974.1|1
1642776690000|2022-01-21 14:51:30|||||||||1
1642776700000|2022-01-21 14:51:40|||||||||1
1642776710000|2022-01-21 14:51:50|||||||||6
1642776720000|2022-01-21 14:52:00|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|1
1642776740000|2022-01-21 14:52:20|13985.6|13973.6|13981.9|13969.9|13985.6|13973.6|13981.9|13969.9|9
1642776750000|2022-01-21 14:52:30|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|0
1642776760000|2022-01-21 14:52:40|13981.9|13969.9|13980.2|13968.2|13981.9|13969.9|13980.2|13968.2|0
1642776770000|2022-01-21 14:52:50|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|2
1642776780000|2022-01-21 14:53:00|13975.2|13963.2|13977.9|13965.9|13978.4|13966.4|13975.2|13963.2|33
1642776790000|2022-01-21 14:53:10|13976.7|13964.7|13976.7|13964.7|13977.9|13965.9|13976.7|13964.7|0
1642776800000|2022-01-21 14:53:20|13977.5|13965.5|13976.7|13964.7|13977.5|13965.5|13976.4|13964.4|0
1642776810000|2022-01-21 14:53:30|13975.9|13963.9|13978.4|13966.4|13978.4|13966.4|13975.2|13963.2|6
1642776820000|2022-01-21 14:53:40|13980.2|13968.2|13978.9|13966.9|13980.2|13968.2|13978.9|13966.9|1
1642776840000|2022-01-21 14:54:00|13977.7|13965.7|13975.9|13963.9|13977.7|13965.7|13975.9|13963.9|5
1642776850000|2022-01-21 14:54:10|13975.2|13963.2|13975.2|13963.2|13975.9|13963.9|13975.2|13963.2|6
1642776870000|2022-01-21 14:54:30|13975.9|13963.9|13975.2|13963.2|13976.9|13964.9|13975.2|13963.2|1
1642776880000|2022-01-21 14:54:40|13975.6|13963.6|13975.9|13963.9|13976.4|13964.4|13975.6|13963.6|6
1642776890000|2022-01-21 14:54:50|13976.9|13964.9|13976.9|13964.9|13976.9|13964.9|13976.4|13964.4|3
1642776900000|2022-01-21 14:55:00|13979.4|13967.4|13979.4|13967.4|13979.4|13967.4|13978.1|13966.1|1
1642776910000|2022-01-21 14:55:10|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|0
1642776920000|2022-01-21 14:55:20|13979.4|13967.4|13979.4|13967.4|13979.4|13967.4|13979.4|13967.4|0
1642776930000|2022-01-21 14:55:30|13977.7|13965.7|13980.2|13968.2|13980.2|13968.2|13977.7|13965.7|1
1642776940000|2022-01-21 14:55:40|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|0
1642776950000|2022-01-21 14:55:50|13978.2|13966.2|13978.9|13966.9|13978.9|13966.9|13978.2|13966.2|0
1642776960000|2022-01-21 14:56:00|13980.2|13968.2|13986.1|13974.1|13986.1|13974.1|13980.2|13968.2|17
1642776970000|2022-01-21 14:56:10|||||||||1
1642776980000|2022-01-21 14:56:20|13986.9|13974.9|13987.4|13975.4|13987.4|13975.4|13986.9|13974.9|1
1642776990000|2022-01-21 14:56:30|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|0
1642777000000|2022-01-21 14:56:40|13989.4|13977.4|13983.2|13971.2|13989.9|13977.9|13983.2|13971.2|5
1642777010000|2022-01-21 14:56:50|13982.7|13970.7|13983.9|13971.9|13983.9|13971.9|13982.7|13970.7|0
1642777020000|2022-01-21 14:57:00|13983|13971|13980.2|13968.2|13983|13971|13979.7|13967.7|2
1642777030000|2022-01-21 14:57:10|13980.9|13968.9|13981.4|13969.4|13981.4|13969.4|13980.9|13968.9|0
1642777040000|2022-01-21 14:57:20|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13980.2|13968.2|0
1642777050000|2022-01-21 14:57:30|13983.2|13971.2|13985.2|13973.2|13986.4|13974.4|13983.2|13971.2|2
1642777060000|2022-01-21 14:57:40|13983.9|13971.9|13984.7|13972.7|13984.7|13972.7|13983.9|13971.9|0
1642777090000|2022-01-21 14:58:10|13986|13974|13988.2|13976.2|13988.9|13976.9|13986|13974|8
1642777100000|2022-01-21 14:58:20|13987.7|13975.7|13988.5|13976.5|13988.5|13976.5|13986.9|13974.9|1
1642777110000|2022-01-21 14:58:30|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|2
1642777120000|2022-01-21 14:58:40|13988.9|13976.9|13993.6|13981.6|13993.6|13981.6|13988.9|13976.9|7
1642777130000|2022-01-21 14:58:50|13993.2|13981.2|13992.4|13980.4|13993.2|13981.2|13992.4|13980.4|1
1642777140000|2022-01-21 14:59:00|13991.9|13979.9|13988.2|13976.2|13991.9|13979.9|13987.7|13975.7|2
1642777150000|2022-01-21 14:59:10|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|0
1642777160000|2022-01-21 14:59:20|13988.2|13976.2|13988.5|13976.5|13989.7|13977.7|13987.7|13975.7|18
1642777170000|2022-01-21 14:59:30|13986.7|13974.7|13981.4|13969.4|13986.7|13974.7|13981.4|13969.4|1
1642777180000|2022-01-21 14:59:40|13982.2|13970.2|13983.5|13971.5|13984.2|13972.2|13982.2|13970.2|0
1642777190000|2022-01-21 14:59:50|13983|13971|13983|13971|13983.5|13971.5|13983|13971|0
1642777200000|2022-01-21 15:00:00|13982.2|13970.2|13983|13971|13983|13971|13982.2|13970.2|2
1642777210000|2022-01-21 15:00:10|13982.2|13970.2|13980.5|13968.5|13982.2|13970.2|13980.5|13968.5|0
1642777220000|2022-01-21 15:00:20|13979.7|13967.7|13980.5|13968.5|13980.5|13968.5|13979.2|13967.2|0
1642777230000|2022-01-21 15:00:30|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983|13971|0
1642777240000|2022-01-21 15:00:40|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|0
1642777250000|2022-01-21 15:00:50|13986|13974|13986|13974|13986|13974|13986|13974|0
1642777260000|2022-01-21 15:01:00|13984.2|13972.2|13981.7|13969.7|13984.2|13972.2|13981.7|13969.7|0
1642777270000|2022-01-21 15:01:10|13983|13971|13981|13969|13983|13971|13981|13969|0
1642777280000|2022-01-21 15:01:20|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|0
1642777290000|2022-01-21 15:01:30|13981|13969|13984.2|13972.2|13984.2|13972.2|13981|13969|0
1642777300000|2022-01-21 15:01:40|13983.5|13971.5|13984.2|13972.2|13984.2|13972.2|13983.5|13971.5|0
1642777310000|2022-01-21 15:01:50|13984.7|13972.7|13988.5|13976.5|13989.7|13977.7|13984.7|13972.7|0
1642777320000|2022-01-21 15:02:00|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|0
1642777330000|2022-01-21 15:02:10|13989|13977|13993.5|13981.5|13994|13982|13989|13977|2
1642777340000|2022-01-21 15:02:20|13991.5|13979.5|13991|13979|13991.5|13979.5|13990.2|13978.2|0
1642777350000|2022-01-21 15:02:30|13991.7|13979.7|13988.5|13976.5|13991.7|13979.7|13988.5|13976.5|0
1642777360000|2022-01-21 15:02:40|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|0
1642777370000|2022-01-21 15:02:50|13989.7|13977.7|13989.3|13977.3|13990.5|13978.5|13988.5|13976.5|0
1642777380000|2022-01-21 15:03:00|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|0
1642777400000|2022-01-21 15:03:20|13989.4|13977.4|13991|13979|13991|13979|13989.4|13977.4|1
1642777410000|2022-01-21 15:03:30|13991.8|13979.8|13993.5|13981.5|13993.5|13981.5|13991.5|13979.5|12
1642777440000|2022-01-21 15:04:00|13994.3|13982.3|13993.5|13981.5|13994.3|13982.3|13993.5|13981.5|0
1642777450000|2022-01-21 15:04:10|13992.7|13980.7|13991|13979|13992.7|13980.7|13991|13979|2
1642777470000|2022-01-21 15:04:30|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|0
1642777480000|2022-01-21 15:04:40|13991.5|13979.5|13991|13979|13991.5|13979.5|13990.2|13978.2|0
1642777490000|2022-01-21 15:04:50|13991.8|13979.8|13995.2|13983.2|13995.2|13983.2|13991.8|13979.8|18
1642777500000|2022-01-21 15:05:00|13995.7|13983.7|13997.7|13985.7|13997.7|13985.7|13995.7|13983.7|2
1642777510000|2022-01-21 15:05:10|13998.5|13986.5|13998.5|13986.5|13999.3|13987.3|13997.7|13985.7|1
1642777520000|2022-01-21 15:05:20|13999.3|13987.3|13998.5|13986.5|13999.3|13987.3|13998.5|13986.5|4
1642777530000|2022-01-21 15:05:30|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|0
1642777540000|2022-01-21 15:05:40|14002.9|13990.9|14006|13994|14006|13994|14002.9|13990.9|1
1642777550000|2022-01-21 15:05:50|14007.2|13995.2|14007.2|13995.2|14007.7|13995.7|14007.2|13995.2|10
1642777560000|2022-01-21 15:06:00|14006.8|13994.8|14007.2|13995.2|14007.2|13995.2|14006|13994|3
1642777570000|2022-01-21 15:06:10|14006.5|13994.5|14001|13989|14007.2|13995.2|14001|13989|2
1642777580000|2022-01-21 15:06:20|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|0
1642777590000|2022-01-21 15:06:30|13999.3|13987.3|13996|13984|13999.3|13987.3|13996|13984|2
1642777620000|2022-01-21 15:07:00|13995.2|13983.2|13994.3|13982.3|13996|13984|13994.3|13982.3|0
1642777630000|2022-01-21 15:07:10|13995.5|13983.5|13995.5|13983.5|13995.5|13983.5|13994.3|13982.3|0
1642777670000|2022-01-21 15:07:50|13996.5|13984.5|13995.5|13983.5|13996.8|13984.8|13995.5|13983.5|0
1642777680000|2022-01-21 15:08:00|13996|13984|13995.5|13983.5|13996|13984|13995.5|13983.5|0
1642777700000|2022-01-21 15:08:20|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|0
1642777720000|2022-01-21 15:08:40|13995.1|13983.1|13996|13984|13996|13984|13995.1|13983.1|0
1642777730000|2022-01-21 15:08:50|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|0
1642777740000|2022-01-21 15:09:00|13996.3|13984.3|13991.8|13979.8|13996.3|13984.3|13991.8|13979.8|12
1642777750000|2022-01-21 15:09:10|13993|13981|13994.3|13982.3|13994.3|13982.3|13993|13981|2
1642777760000|2022-01-21 15:09:20|13994.8|13982.8|13995.5|13983.5|13995.5|13983.5|13994.8|13982.8|0
1642777770000|2022-01-21 15:09:30|13996.3|13984.3|13996.8|13984.8|13996.8|13984.8|13996.3|13984.3|0
1642777780000|2022-01-21 15:09:40|13997.6|13985.6|13998.5|13986.5|13999.3|13987.3|13997.6|13985.6|0
1642777790000|2022-01-21 15:09:50|13999.3|13987.3|13999.3|13987.3|14000.2|13988.2|13999.3|13987.3|0
1642777800000|2022-01-21 15:10:00|13998.5|13986.5|13996.8|13984.8|13998.5|13986.5|13996.8|13984.8|2
1642777810000|2022-01-21 15:10:10|13998|13986|13998|13986|13998.8|13986.8|13998|13986|5
1642777820000|2022-01-21 15:10:20|13998.5|13986.5|13999.8|13987.8|13999.8|13987.8|13998.5|13986.5|0
1642777830000|2022-01-21 15:10:30|14000.3|13988.3|13999.3|13987.3|14001.8|13989.8|13999.3|13987.3|3
1642777850000|2022-01-21 15:10:50|13996.8|13984.8|14002.3|13990.3|14003.5|13991.5|13996|13984|9
1642777860000|2022-01-21 15:11:00|14001.5|13989.5|13996.8|13984.8|14001.5|13989.5|13996|13984|2
1642777870000|2022-01-21 15:11:10|13996|13984|13997.6|13985.6|13997.6|13985.6|13996|13984|0
1642777880000|2022-01-21 15:11:20|13998|13986|13996.8|13984.8|13998|13986|13996|13984|0
1642777890000|2022-01-21 15:11:30|13996|13984|13994.3|13982.3|13998|13986|13994.3|13982.3|5
1642777900000|2022-01-21 15:11:40|13993.5|13981.5|13993.5|13981.5|13994.3|13982.3|13993.5|13981.5|7
1642777910000|2022-01-21 15:11:50|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13993.5|13981.5|0
1642777920000|2022-01-21 15:12:00|13993.5|13981.5|13995.6|13983.6|13995.6|13983.6|13993.5|13981.5|2
1642777930000|2022-01-21 15:12:10|13996|13984|13996|13984|13996|13984|13996|13984|0
1642777940000|2022-01-21 15:12:20|||||||||3
1642777950000|2022-01-21 15:12:30|13996.8|13984.8|13996|13984|13998.1|13986.1|13996|13984|6
1642777960000|2022-01-21 15:12:40|13998.1|13986.1|13997.3|13985.3|13998.1|13986.1|13996.5|13984.5|7
1642777970000|2022-01-21 15:12:50|13998.5|13986.5|13998.5|13986.5|13998.5|13986.5|13998.5|13986.5|0
1642777980000|2022-01-21 15:13:00|13996|13984|13996|13984|13996|13984|13996|13984|3
1642778010000|2022-01-21 15:13:30|13995.3|13983.3|13994|13982|13996|13984|13994|13982|3
1642778020000|2022-01-21 15:13:40|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|13994|13982|4
1642778030000|2022-01-21 15:13:50|13994|13982|13994|13982|13994|13982|13994|13982|0
1642778040000|2022-01-21 15:14:00|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|2
1642778050000|2022-01-21 15:14:10|||||||||2
1642778060000|2022-01-21 15:14:20|13992|13980|13991.5|13979.5|13992|13980|13990.8|13978.8|3
1642778070000|2022-01-21 15:14:30|13992|13980|13992|13980|13992|13980|13991.5|13979.5|0
1642778080000|2022-01-21 15:14:40|13993.5|13981.5|13992.5|13980.5|13994.5|13982.5|13992.5|13980.5|8
1642778090000|2022-01-21 15:14:50|13993.7|13981.7|13997|13985|13997|13985|13993.7|13981.7|2
1642778110000|2022-01-21 15:15:10|13994.5|13982.5|13995.8|13983.8|13997|13985|13994.5|13982.5|11
1642778120000|2022-01-21 15:15:20|13996.2|13984.2|13996.5|13984.5|13997|13985|13996.2|13984.2|0
1642778130000|2022-01-21 15:15:30|13995.8|13983.8|13994.5|13982.5|13995.8|13983.8|13994.5|13982.5|0
1642778140000|2022-01-21 15:15:40|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|3
1642778160000|2022-01-21 15:16:00|13997|13985|13997|13985|13997|13985|13997|13985|3
1642778180000|2022-01-21 15:16:20|||||||||2
1642778190000|2022-01-21 15:16:30|||||||||1
1642778220000|2022-01-21 15:17:00|||||||||7
1642778230000|2022-01-21 15:17:10|13996.1|13984.1|13995.3|13983.3|13996.1|13984.1|13995.3|13983.3|16
1642778240000|2022-01-21 15:17:20|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992|13980|13
1642778250000|2022-01-21 15:17:30|13993.7|13981.7|13994.5|13982.5|13995.3|13983.3|13993.7|13981.7|2
1642778260000|2022-01-21 15:17:40|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13994.5|13982.5|0
1642778270000|2022-01-21 15:17:50|13994.5|13982.5|13995.3|13983.3|13995.3|13983.3|13994.5|13982.5|1
1642778280000|2022-01-21 15:18:00|13994.5|13982.5|13995.3|13983.3|13995.3|13983.3|13994.5|13982.5|2
1642778290000|2022-01-21 15:18:10|13994.5|13982.5|13995.3|13983.3|13995.3|13983.3|13994.5|13982.5|0
1642778300000|2022-01-21 15:18:20|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|1
1642778310000|2022-01-21 15:18:30|||||||||2
1642778320000|2022-01-21 15:18:40|||||||||2
1642778340000|2022-01-21 15:19:00|13993.6|13981.6|13994.5|13982.5|13995.3|13983.3|13993.6|13981.6|0
1642778350000|2022-01-21 15:19:10|||||||||2
1642778360000|2022-01-21 15:19:20|13992.8|13980.8|13986.3|13974.3|13992.8|13980.8|13986.3|13974.3|9
1642778370000|2022-01-21 15:19:30|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987|13975|8
1642778380000|2022-01-21 15:19:40|13987|13975|13987|13975|13987|13975|13986.3|13974.3|2
1642778390000|2022-01-21 15:19:50|13987.8|13975.8|13988.3|13976.3|13988.3|13976.3|13987|13975|1
1642778400000|2022-01-21 15:20:00|13987|13975|13986.3|13974.3|13987|13975|13986.3|13974.3|1
1642778410000|2022-01-21 15:20:10|13985.3|13973.3|13978.6|13966.6|13985.3|13973.3|13978.6|13966.6|3
1642778420000|2022-01-21 15:20:20|13979.3|13967.3|13979.3|13967.3|13981.1|13969.1|13977.8|13965.8|7
1642778430000|2022-01-21 15:20:30|13978.6|13966.6|13976.8|13964.8|13979.3|13967.3|13976.8|13964.8|0
1642778440000|2022-01-21 15:20:40|13977.6|13965.6|13976.8|13964.8|13978.1|13966.1|13976.8|13964.8|0
1642778450000|2022-01-21 15:20:50|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|13976.8|13964.8|4
1642778470000|2022-01-21 15:21:10|||||||||1
1642778480000|2022-01-21 15:21:20|13977.8|13965.8|13975.3|13963.3|13977.8|13965.8|13975.3|13963.3|28
1642778490000|2022-01-21 15:21:30|13976.3|13964.3|13976.6|13964.6|13977|13965|13975.3|13963.3|20
1642778500000|2022-01-21 15:21:40|13977|13965|13975.3|13963.3|13977|13965|13975.3|13963.3|8
1642778510000|2022-01-21 15:21:50|||||||||24
1642778520000|2022-01-21 15:22:00|||||||||28
1642778530000|2022-01-21 15:22:10|13974.8|13962.8|13974.4|13962.4|13975.3|13963.3|13974.4|13962.4|41
1642778540000|2022-01-21 15:22:20|13973.1|13961.1|13973.6|13961.6|13973.6|13961.6|13973.1|13961.1|24
1642778550000|2022-01-21 15:22:30|13971.9|13959.9|13969.4|13957.4|13971.9|13959.9|13969.4|13957.4|12
1642778560000|2022-01-21 15:22:40|||||||||7
1642778570000|2022-01-21 15:22:50|13971.9|13959.9|13971.1|13959.1|13971.9|13959.9|13971.1|13959.1|12
1642778580000|2022-01-21 15:23:00|13971.9|13959.9|13969.4|13957.4|13971.9|13959.9|13969.4|13957.4|0
1642778600000|2022-01-21 15:23:20|13970.6|13958.6|13970.1|13958.1|13970.6|13958.6|13969.4|13957.4|54
1642778610000|2022-01-21 15:23:30|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|0
1642778620000|2022-01-21 15:23:40|13971.9|13959.9|13969.4|13957.4|13971.9|13959.9|13969.4|13957.4|7
1642778630000|2022-01-21 15:23:50|13970.3|13958.3|13971.1|13959.1|13971.1|13959.1|13970.3|13958.3|6
1642778640000|2022-01-21 15:24:00|13970.6|13958.6|13969.4|13957.4|13971.1|13959.1|13969.4|13957.4|0
1642778650000|2022-01-21 15:24:10|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|0
1642778660000|2022-01-21 15:24:20|13969.4|13957.4|13970.6|13958.6|13970.6|13958.6|13969.4|13957.4|3
1642778670000|2022-01-21 15:24:30|13971.1|13959.1|13969.4|13957.4|13971.1|13959.1|13969.4|13957.4|0
1642778690000|2022-01-21 15:24:50|13969.8|13957.8|13969.4|13957.4|13969.8|13957.8|13969.4|13957.4|3
1642778700000|2022-01-21 15:25:00|13969.8|13957.8|13973.6|13961.6|13973.6|13961.6|13969.4|13957.4|17
1642778710000|2022-01-21 15:25:10|13971.9|13959.9|13973.1|13961.1|13973.6|13961.6|13971.9|13959.9|5
1642778720000|2022-01-21 15:25:20|13971.7|13959.7|13969.4|13957.4|13971.7|13959.7|13969.4|13957.4|17
1642778730000|2022-01-21 15:25:30|13968.4|13956.4|13968.6|13956.6|13968.6|13956.6|13967.4|13955.4|88
1642778740000|2022-01-21 15:25:40|13968.1|13956.1|13967.8|13955.8|13969.4|13957.4|13966.9|13954.9|45
1642778750000|2022-01-21 15:25:50|||||||||6
1642778760000|2022-01-21 15:26:00|||||||||21
1642778770000|2022-01-21 15:26:10|13966.9|13954.9|13967.8|13955.8|13967.8|13955.8|13966.9|13954.9|14
1642778780000|2022-01-21 15:26:20|13970.3|13958.3|13970.8|13958.8|13971.3|13959.3|13970.3|13958.3|8
1642778790000|2022-01-21 15:26:30|13970.3|13958.3|13970.3|13958.3|13970.3|13958.3|13970.3|13958.3|0
1642778820000|2022-01-21 15:27:00|||||||||4
1642778830000|2022-01-21 15:27:10|13967.8|13955.8|13967.8|13955.8|13967.8|13955.8|13967.8|13955.8|1
1642778840000|2022-01-21 15:27:20|13970.3|13958.3|13970.3|13958.3|13970.3|13958.3|13970.3|13958.3|1
1642778850000|2022-01-21 15:27:30|13971.9|13959.9|13972.4|13960.4|13972.8|13960.8|13970.8|13958.8|18
1642778860000|2022-01-21 15:27:40|13972.8|13960.8|13971.6|13959.6|13972.8|13960.8|13971.6|13959.6|2
1642778870000|2022-01-21 15:27:50|13972.1|13960.1|13972.8|13960.8|13972.8|13960.8|13972.1|13960.1|0
1642778880000|2022-01-21 15:28:00|13975.3|13963.3|13975.6|13963.6|13975.6|13963.6|13974.1|13962.1|22
1642778890000|2022-01-21 15:28:10|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|0
1642778900000|2022-01-21 15:28:20|||||||||3
1642778920000|2022-01-21 15:28:40|||||||||4
1642778930000|2022-01-21 15:28:50|13971.1|13959.1|13966.9|13954.9|13971.1|13959.1|13966.9|13954.9|2
1642778940000|2022-01-21 15:29:00|13969.4|13957.4|13967.9|13955.9|13969.4|13957.4|13967.9|13955.9|4
1642778950000|2022-01-21 15:29:10|13969.4|13957.4|13966.9|13954.9|13969.4|13957.4|13966.9|13954.9|1
1642778970000|2022-01-21 15:29:30|||||||||5
1642778980000|2022-01-21 15:29:40|||||||||4
1642778990000|2022-01-21 15:29:50|||||||||6
1642779000000|2022-01-21 15:30:00|13966.4|13954.4|13967.7|13955.7|13967.7|13955.7|13966.4|13954.4|36
1642779010000|2022-01-21 15:30:10|13965.9|13953.9|13965.9|13953.9|13965.9|13953.9|13965.9|13953.9|0
1642779020000|2022-01-21 15:30:20|||||||||16
1642779030000|2022-01-21 15:30:30|||||||||7
1642779040000|2022-01-21 15:30:40|||||||||14
1642779050000|2022-01-21 15:30:50|||||||||2
1642779060000|2022-01-21 15:31:00|13966.4|13954.4|13967.5|13955.5|13968|13956|13966.4|13954.4|52
1642779070000|2022-01-21 15:31:10|13969.2|13957.2|13971.7|13959.7|13971.7|13959.7|13967.5|13955.5|6
1642779080000|2022-01-21 15:31:20|13972.5|13960.5|13974.2|13962.2|13974.2|13962.2|13971.7|13959.7|0
1642779090000|2022-01-21 15:31:30|13975|13963|13975|13963|13975|13963|13975|13963|0
1642779100000|2022-01-21 15:31:40|13975.9|13963.9|13977.7|13965.7|13977.7|13965.7|13975.9|13963.9|4
1642779110000|2022-01-21 15:31:50|13979.4|13967.4|13980.2|13968.2|13980.2|13968.2|13979.4|13967.4|0
1642779120000|2022-01-21 15:32:00|13981.9|13969.9|13979.7|13967.7|13981.9|13969.9|13979.7|13967.7|1
1642779130000|2022-01-21 15:32:10|13977.7|13965.7|13978.9|13966.9|13978.9|13966.9|13977.7|13965.7|0
1642779140000|2022-01-21 15:32:20|13978.2|13966.2|13978.9|13966.9|13978.9|13966.9|13978.2|13966.2|0
1642779150000|2022-01-21 15:32:30|13978.5|13966.5|13977.7|13965.7|13978.9|13966.9|13977.7|13965.7|1
1642779160000|2022-01-21 15:32:40|13976|13964|13976|13964|13976|13964|13976|13964|1
1642779170000|2022-01-21 15:32:50|13975|13963|13973.5|13961.5|13975|13963|13973.5|13961.5|18
1642779180000|2022-01-21 15:33:00|13972.7|13960.7|13972.7|13960.7|13973.5|13961.5|13972.7|13960.7|2
1642779190000|2022-01-21 15:33:10|13973.6|13961.6|13976|13964|13976|13964|13973.6|13961.6|0
1642779200000|2022-01-21 15:33:20|13976.7|13964.7|13975.7|13963.7|13976.7|13964.7|13975.2|13963.2|0
1642779210000|2022-01-21 15:33:30|13976.4|13964.4|13972.7|13960.7|13977.2|13965.2|13972.7|13960.7|0
1642779220000|2022-01-21 15:33:40|13980|13968|13979.7|13967.7|13981|13969|13978.5|13966.5|54
1642779230000|2022-01-21 15:33:50|13980.2|13968.2|13979.7|13967.7|13981|13969|13979.7|13967.7|3
1642779240000|2022-01-21 15:34:00|13977.7|13965.7|13981|13969|13981|13969|13977.7|13965.7|0
1642779270000|2022-01-21 15:34:30|13978.5|13966.5|13975.2|13963.2|13979.7|13967.7|13975.2|13963.2|10
1642779280000|2022-01-21 15:34:40|13976|13964|13978.5|13966.5|13978.5|13966.5|13976|13964|2
1642779290000|2022-01-21 15:34:50|13981|13969|13979.7|13967.7|13981|13969|13979.7|13967.7|2
1642779300000|2022-01-21 15:35:00|13980.5|13968.5|13981|13969|13981|13969|13980.5|13968.5|20
1642779310000|2022-01-21 15:35:10|||||||||2
1642779340000|2022-01-21 15:35:40|13981.4|13969.4|13983.5|13971.5|13983.5|13971.5|13981.4|13969.4|14
1642779350000|2022-01-21 15:35:50|13982.7|13970.7|13982.7|13970.7|13983.5|13971.5|13982.7|13970.7|0
1642779360000|2022-01-21 15:36:00|13983.5|13971.5|13981|13969|13983.5|13971.5|13981|13969|0
1642779370000|2022-01-21 15:36:10|13980|13968|13980|13968|13980|13968|13980|13968|19
1642779390000|2022-01-21 15:36:30|13981.7|13969.7|13984.2|13972.2|13984.2|13972.2|13981.7|13969.7|5
1642779400000|2022-01-21 15:36:40|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|1
1642779410000|2022-01-21 15:36:50|13983|13971|13983|13971|13983.5|13971.5|13983|13971|1
1642779420000|2022-01-21 15:37:00|13985|13973|13986.7|13974.7|13987.5|13975.5|13985|13973|37
1642779430000|2022-01-21 15:37:10|13984.2|13972.2|13985|13973|13985|13973|13984.2|13972.2|0
1642779440000|2022-01-21 15:37:20|13984.2|13972.2|13985|13973|13985|13973|13984.2|13972.2|0
1642779450000|2022-01-21 15:37:30|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|2
1642779480000|2022-01-21 15:38:00|13983.3|13971.3|13986.3|13974.3|13986.3|13974.3|13983.3|13971.3|2
1642779490000|2022-01-21 15:38:10|13986.8|13974.8|13987.2|13975.2|13987.2|13975.2|13986.8|13974.8|2
1642779510000|2022-01-21 15:38:30|13986.5|13974.5|13986|13974|13986.5|13974.5|13986|13974|2
1642779520000|2022-01-21 15:38:40|||||||||1
1642779530000|2022-01-21 15:38:50|||||||||2
1642779540000|2022-01-21 15:39:00|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|0
1642779550000|2022-01-21 15:39:10|13986|13974|13986|13974|13986|13974|13986|13974|0
1642779560000|2022-01-21 15:39:20|||||||||2
1642779580000|2022-01-21 15:39:40|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|0
1642779590000|2022-01-21 15:39:50|13988.5|13976.5|13989|13977|13989|13977|13987.7|13975.7|2
1642779600000|2022-01-21 15:40:00|13988.2|13976.2|13987.7|13975.7|13989|13977|13987.7|13975.7|0
1642779620000|2022-01-21 15:40:20|||||||||2
1642779640000|2022-01-21 15:40:40|13986|13974|13986|13974|13986|13974|13986|13974|0
1642779650000|2022-01-21 15:40:50|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|8
1642779670000|2022-01-21 15:41:10|13981|13969|13978.5|13966.5|13981|13969|13978.5|13966.5|2
1642779680000|2022-01-21 15:41:20|||||||||14
1642779690000|2022-01-21 15:41:30|13975.2|13963.2|13973.5|13961.5|13975.2|13963.2|13973.5|13961.5|2
1642779700000|2022-01-21 15:41:40|13972.7|13960.7|13975.2|13963.2|13975.2|13963.2|13972.7|13960.7|1
1642779710000|2022-01-21 15:41:50|13976|13964|13976|13964|13976|13964|13976|13964|0
1642779720000|2022-01-21 15:42:00|13974.8|13962.8|13976|13964|13976|13964|13974.8|13962.8|2
1642779730000|2022-01-21 15:42:10|13975.2|13963.2|13972.7|13960.7|13975.2|13963.2|13972.7|13960.7|3
1642779740000|2022-01-21 15:42:20|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|0
1642779750000|2022-01-21 15:42:30|13972.7|13960.7|13972.7|13960.7|13972.7|13960.7|13972.7|13960.7|0
1642779760000|2022-01-21 15:42:40|13972.3|13960.3|13973.5|13961.5|13974.8|13962.8|13972.3|13960.3|2
1642779770000|2022-01-21 15:42:50|||||||||2
1642779800000|2022-01-21 15:43:20|13976|13964|13976|13964|13976|13964|13976|13964|9
1642779810000|2022-01-21 15:43:30|13977.5|13965.5|13980|13968|13980|13968|13977.5|13965.5|15
1642779820000|2022-01-21 15:43:40|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|0
1642779830000|2022-01-21 15:43:50|13981|13969|13983.8|13971.8|13984.3|13972.3|13981|13969|0
1642779840000|2022-01-21 15:44:00|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|0
1642779870000|2022-01-21 15:44:30|13983.3|13971.3|13984.3|13972.3|13985.5|13973.5|13983.3|13971.3|2
1642779880000|2022-01-21 15:44:40|||||||||1
1642779900000|2022-01-21 15:45:00|13983.5|13971.5|13979.3|13967.3|13983.5|13971.5|13979.3|13967.3|15
1642779910000|2022-01-21 15:45:10|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13979.3|13967.3|2
1642779920000|2022-01-21 15:45:20|13981|13969|13985.2|13973.2|13985.2|13973.2|13981|13969|3
1642779930000|2022-01-21 15:45:30|13985.7|13973.7|13980.3|13968.3|13987|13975|13980.3|13968.3|3
1642779940000|2022-01-21 15:45:40|13977.8|13965.8|13980.3|13968.3|13980.3|13968.3|13977.8|13965.8|0
1642779950000|2022-01-21 15:45:50|13982|13970|13983.7|13971.7|13984.5|13972.5|13982|13970|4
1642779960000|2022-01-21 15:46:00|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|0
1642779970000|2022-01-21 15:46:10|13983.2|13971.2|13983.2|13971.2|13984|13972|13982.8|13970.8|2
1642779980000|2022-01-21 15:46:20|13984|13972|13976.8|13964.8|13984|13972|13976.8|13964.8|21
1642779990000|2022-01-21 15:46:30|13974.3|13962.3|13974.3|13962.3|13976.8|13964.8|13974.3|13962.3|0
1642780000000|2022-01-21 15:46:40|13973.8|13961.8|13973|13961|13973.8|13961.8|13971.8|13959.8|0
1642780010000|2022-01-21 15:46:50|13974.3|13962.3|13973.8|13961.8|13975.1|13963.1|13973.8|13961.8|12
1642780020000|2022-01-21 15:47:00|13974.3|13962.3|13972.1|13960.1|13974.3|13962.3|13972.1|13960.1|18
1642780040000|2022-01-21 15:47:20|13970.8|13958.8|13970.8|13958.8|13971.6|13959.6|13970.8|13958.8|11
1642780050000|2022-01-21 15:47:30|13969.9|13957.9|13970.4|13958.4|13970.4|13958.4|13969.1|13957.1|1
1642780060000|2022-01-21 15:47:40|||||||||1
1642780080000|2022-01-21 15:48:00|13971.6|13959.6|13970.4|13958.4|13971.6|13959.6|13970.4|13958.4|0
1642780090000|2022-01-21 15:48:10|13970.8|13958.8|13970.8|13958.8|13973.3|13961.3|13970.4|13958.4|0
1642780100000|2022-01-21 15:48:20|13970.4|13958.4|13969.1|13957.1|13970.8|13958.8|13969.1|13957.1|2
1642780110000|2022-01-21 15:48:30|13969.9|13957.9|13970.8|13958.8|13970.8|13958.8|13969.9|13957.9|0
1642780120000|2022-01-21 15:48:40|13970.4|13958.4|13969.1|13957.1|13970.4|13958.4|13969.1|13957.1|0
1642780130000|2022-01-21 15:48:50|13970.8|13958.8|13970.4|13958.4|13970.8|13958.8|13970.4|13958.4|0
1642780140000|2022-01-21 15:49:00|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|2
1642780170000|2022-01-21 15:49:30|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|0
1642780180000|2022-01-21 15:49:40|13966.3|13954.3|13969.1|13957.1|13969.1|13957.1|13966.3|13954.3|7
1642780190000|2022-01-21 15:49:50|13967.6|13955.6|13964.1|13952.1|13967.6|13955.6|13964.1|13952.1|12
1642780200000|2022-01-21 15:50:00|13964.6|13952.6|13964.1|13952.1|13966.6|13954.6|13964.1|13952.1|11
1642780210000|2022-01-21 15:50:10|||||||||22
1642780220000|2022-01-21 15:50:20|||||||||5
1642780230000|2022-01-21 15:50:30|13961.6|13949.6|13963.4|13951.4|13963.4|13951.4|13961.6|13949.6|14
1642780240000|2022-01-21 15:50:40|13961.6|13949.6|13963.4|13951.4|13963.4|13951.4|13961.6|13949.6|7
1642780250000|2022-01-21 15:50:50|13962.9|13950.9|13964.1|13952.1|13964.1|13952.1|13962.9|13950.9|2
1642780260000|2022-01-21 15:51:00|13963.4|13951.4|13964.4|13952.4|13965.7|13953.7|13962.9|13950.9|14
1642780270000|2022-01-21 15:51:10|13964.9|13952.9|13964.9|13952.9|13964.9|13952.9|13964.4|13952.4|0
1642780290000|2022-01-21 15:51:30|13965.7|13953.7|13967.4|13955.4|13967.4|13955.4|13964.9|13952.9|5
1642780320000|2022-01-21 15:52:00|||||||||1
1642780330000|2022-01-21 15:52:10|13966.9|13954.9|13965.7|13953.7|13966.9|13954.9|13965.7|13953.7|3
1642780340000|2022-01-21 15:52:20|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|13965.7|13953.7|7
1642780350000|2022-01-21 15:52:30|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|0
1642780360000|2022-01-21 15:52:40|13966.6|13954.6|13966.6|13954.6|13966.6|13954.6|13966.6|13954.6|0
1642780370000|2022-01-21 15:52:50|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|3
1642780380000|2022-01-21 15:53:00|13968.2|13956.2|13967.4|13955.4|13968.7|13956.7|13967.4|13955.4|0
1642780390000|2022-01-21 15:53:10|||||||||8
1642780400000|2022-01-21 15:53:20|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|0
1642780410000|2022-01-21 15:53:30|||||||||7
1642780420000|2022-01-21 15:53:40|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|7
1642780430000|2022-01-21 15:53:50|13968.2|13956.2|13967.4|13955.4|13968.2|13956.2|13967.4|13955.4|0
1642780440000|2022-01-21 15:54:00|13968.2|13956.2|13967.4|13955.4|13968.2|13956.2|13967.4|13955.4|0
1642780450000|2022-01-21 15:54:10|13968.2|13956.2|13968.2|13956.2|13968.2|13956.2|13968.2|13956.2|2
1642780460000|2022-01-21 15:54:20|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|8
1642780470000|2022-01-21 15:54:30|13967.9|13955.9|13967.4|13955.4|13967.9|13955.9|13967.4|13955.4|0
1642780480000|2022-01-21 15:54:40|13968.2|13956.2|13967.4|13955.4|13968.2|13956.2|13967.4|13955.4|0
1642780490000|2022-01-21 15:54:50|13965.7|13953.7|13968.2|13956.2|13968.2|13956.2|13965.7|13953.7|0
1642780500000|2022-01-21 15:55:00|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|2
1642780510000|2022-01-21 15:55:10|13971.7|13959.7|13968.2|13956.2|13971.7|13959.7|13967.4|13955.4|0
1642780520000|2022-01-21 15:55:20|13967.4|13955.4|13968.2|13956.2|13968.2|13956.2|13967.4|13955.4|0
1642780530000|2022-01-21 15:55:30|13967.4|13955.4|13967.4|13955.4|13968.2|13956.2|13967.4|13955.4|0
1642780550000|2022-01-21 15:55:50|13969.4|13957.4|13968.7|13956.7|13969.9|13957.9|13968.7|13956.7|2
1642780560000|2022-01-21 15:56:00|13969.4|13957.4|13969.4|13957.4|13970.7|13958.7|13968.2|13956.2|1
1642780570000|2022-01-21 15:56:10|13968.7|13956.7|13969.4|13957.4|13969.4|13957.4|13968.7|13956.7|0
1642780580000|2022-01-21 15:56:20|13968.7|13956.7|13969.4|13957.4|13969.9|13957.9|13968.2|13956.2|0
1642780590000|2022-01-21 15:56:30|13970.7|13958.7|13969.4|13957.4|13970.7|13958.7|13969.4|13957.4|4
1642780600000|2022-01-21 15:56:40|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|0
1642780630000|2022-01-21 15:57:10|13969.5|13957.5|13968.2|13956.2|13969.5|13957.5|13968.2|13956.2|0
1642780640000|2022-01-21 15:57:20|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|0
1642780650000|2022-01-21 15:57:30|13968.2|13956.2|13969.9|13957.9|13969.9|13957.9|13967.4|13955.4|0
1642780670000|2022-01-21 15:57:50|13968.2|13956.2|13968.2|13956.2|13968.2|13956.2|13968.2|13956.2|3
1642780680000|2022-01-21 15:58:00|13967.4|13955.4|13968.2|13956.2|13968.2|13956.2|13967.4|13955.4|0
1642780690000|2022-01-21 15:58:10|13967|13955|13965.7|13953.7|13967|13955|13965.7|13953.7|20
1642780700000|2022-01-21 15:58:20|13964.9|13952.9|13962.2|13950.2|13965.2|13953.2|13962.2|13950.2|6
1642780710000|2022-01-21 15:58:30|13963.5|13951.5|13962.2|13950.2|13963.5|13951.5|13962.2|13950.2|3
1642780720000|2022-01-21 15:58:40|13961.8|13949.8|13962.2|13950.2|13962.2|13950.2|13961.3|13949.3|20
1642780730000|2022-01-21 15:58:50|13963|13951|13966|13954|13966|13954|13962.5|13950.5|3
1642780740000|2022-01-21 15:59:00|13965.2|13953.2|13963.8|13951.8|13965.2|13953.2|13962.5|13950.5|3
1642780750000|2022-01-21 15:59:10|13962.5|13950.5|13966|13954|13966|13954|13962.5|13950.5|3
1642780760000|2022-01-21 15:59:20|13965.5|13953.5|13962.5|13950.5|13965.5|13953.5|13962.5|13950.5|1
1642780770000|2022-01-21 15:59:30|13965.5|13953.5|13962.5|13950.5|13965.5|13953.5|13962.5|13950.5|8
1642780780000|2022-01-21 15:59:40|13963|13951|13962.5|13950.5|13963|13951|13962.5|13950.5|2
1642780790000|2022-01-21 15:59:50|13963|13951|13962.5|13950.5|13963|13951|13962.5|13950.5|3
1642780800000|2022-01-21 16:00:00|13961.3|13949.3|13962.5|13950.5|13963|13951|13961.3|13949.3|0
1642780810000|2022-01-21 16:00:10|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|2
1642780820000|2022-01-21 16:00:20|13962.1|13950.1|13962.5|13950.5|13963|13951|13961.8|13949.8|6
1642780830000|2022-01-21 16:00:30|13961.8|13949.8|13962.5|13950.5|13962.5|13950.5|13961.3|13949.3|1
1642780840000|2022-01-21 16:00:40|13963|13951|13962.5|13950.5|13963|13951|13961.8|13949.8|0
1642780850000|2022-01-21 16:00:50|13961.8|13949.8|13962.5|13950.5|13963|13951|13961.8|13949.8|1
1642780860000|2022-01-21 16:01:00|13962.1|13950.1|13961.3|13949.3|13963|13951|13961.3|13949.3|0
1642780870000|2022-01-21 16:01:10|13962.1|13950.1|13961.3|13949.3|13962.6|13950.6|13961.3|13949.3|0
1642780880000|2022-01-21 16:01:20|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|0
1642780890000|2022-01-21 16:01:30|13961.8|13949.8|13962.6|13950.6|13963|13951|13961.3|13949.3|0
1642780900000|2022-01-21 16:01:40|13964.8|13952.8|13962.6|13950.6|13964.8|13952.8|13962.6|13950.6|1
1642780910000|2022-01-21 16:01:50|13963|13951|13962.6|13950.6|13964.3|13952.3|13962.6|13950.6|0
1642780920000|2022-01-21 16:02:00|13961.8|13949.8|13961.3|13949.3|13961.8|13949.8|13961.3|13949.3|0
1642780930000|2022-01-21 16:02:10|13960.3|13948.3|13961.3|13949.3|13961.3|13949.3|13958.8|13946.8|7
1642780940000|2022-01-21 16:02:20|13961.8|13949.8|13962.6|13950.6|13963.8|13951.8|13961.8|13949.8|9
1642780950000|2022-01-21 16:02:30|13963.8|13951.8|13962.6|13950.6|13963.8|13951.8|13962.6|13950.6|8
1642780960000|2022-01-21 16:02:40|13961.8|13949.8|13961.3|13949.3|13961.8|13949.8|13961.3|13949.3|0
1642780970000|2022-01-21 16:02:50|13963|13951|13963.8|13951.8|13963.8|13951.8|13962.1|13950.1|3
1642780980000|2022-01-21 16:03:00|13962.6|13950.6|13962.6|13950.6|13963.8|13951.8|13962.6|13950.6|7
1642780990000|2022-01-21 16:03:10|13963.3|13951.3|13962.6|13950.6|13963.8|13951.8|13961.3|13949.3|4
1642781000000|2022-01-21 16:03:20|13963|13951|13962.6|13950.6|13963|13951|13962.1|13950.1|0
1642781010000|2022-01-21 16:03:30|13961.3|13949.3|13962.6|13950.6|13962.6|13950.6|13961.3|13949.3|1
1642781020000|2022-01-21 16:03:40|13961.3|13949.3|13962.6|13950.6|13963|13951|13961.3|13949.3|0
1642781030000|2022-01-21 16:03:50|13963|13951|13961.3|13949.3|13963.8|13951.8|13961.3|13949.3|1
1642781040000|2022-01-21 16:04:00|13964.8|13952.8|13963|13951|13964.8|13952.8|13963|13951|4
1642781050000|2022-01-21 16:04:10|13963.8|13951.8|13963|13951|13963.8|13951.8|13962.6|13950.6|1
1642781060000|2022-01-21 16:04:20|13963.8|13951.8|13963|13951|13963.8|13951.8|13963|13951|4
1642781080000|2022-01-21 16:04:40|13965.1|13953.1|13969|13957|13969|13957|13965.1|13953.1|3
1642781090000|2022-01-21 16:04:50|13970.7|13958.7|13975.7|13963.7|13975.7|13963.7|13970.7|13958.7|10
1642781100000|2022-01-21 16:05:00|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|8
1642781110000|2022-01-21 16:05:10|13976.7|13964.7|13977|13965|13977.5|13965.5|13976.2|13964.2|0
1642781120000|2022-01-21 16:05:20|13977.5|13965.5|13978.2|13966.2|13980|13968|13977.5|13965.5|6
1642781130000|2022-01-21 16:05:30|||||||||1
1642781140000|2022-01-21 16:05:40|13977.5|13965.5|13976.2|13964.2|13977.5|13965.5|13975.7|13963.7|0
1642781150000|2022-01-21 16:05:50|13975.7|13963.7|13972.5|13960.5|13977|13965|13972.5|13960.5|6
1642781160000|2022-01-21 16:06:00|13973.2|13961.2|13974.5|13962.5|13974.5|13962.5|13973.2|13961.2|0
1642781170000|2022-01-21 16:06:10|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|13975|13963|0
1642781180000|2022-01-21 16:06:20|13975|13963|13977|13965|13977.5|13965.5|13975|13963|0
1642781190000|2022-01-21 16:06:30|13975.5|13963.5|13977|13965|13977|13965|13975|13963|7
1642781200000|2022-01-21 16:06:40|13976.2|13964.2|13976.5|13964.5|13976.5|13964.5|13975|13963|0
1642781210000|2022-01-21 16:06:50|13977|13965|13974|13962|13977|13965|13974|13962|3
1642781220000|2022-01-21 16:07:00|13974.8|13962.8|13972.3|13960.3|13974.8|13962.8|13972.3|13960.3|1
1642781240000|2022-01-21 16:07:20|||||||||3
1642781250000|2022-01-21 16:07:30|13973.1|13961.1|13972.3|13960.3|13974.8|13962.8|13972.3|13960.3|5
1642781260000|2022-01-21 16:07:40|13971|13959|13969.8|13957.8|13971|13959|13969.8|13957.8|2
1642781270000|2022-01-21 16:07:50|13970.6|13958.6|13972.3|13960.3|13972.3|13960.3|13970.6|13958.6|0
1642781280000|2022-01-21 16:08:00|13974|13962|13976|13964|13977|13965|13973.5|13961.5|0
1642781290000|2022-01-21 16:08:10|13975.3|13963.3|13974|13962|13976|13964|13974|13962|0
1642781300000|2022-01-21 16:08:20|13976.5|13964.5|13977.3|13965.3|13979|13967|13976.5|13964.5|4
1642781310000|2022-01-21 16:08:30|13976|13964|13975|13963|13976.5|13964.5|13975|13963|4
1642781320000|2022-01-21 16:08:40|13974|13962|13974.8|13962.8|13974.8|13962.8|13974|13962|0
1642781330000|2022-01-21 16:08:50|13974|13962|13976.1|13964.1|13976.1|13964.1|13974|13962|0
1642781340000|2022-01-21 16:09:00|13976.5|13964.5|13974|13962|13976.5|13964.5|13974|13962|0
1642781360000|2022-01-21 16:09:20|13974.8|13962.8|13974|13962|13974.8|13962.8|13974|13962|0
1642781370000|2022-01-21 16:09:30|13974.8|13962.8|13974|13962|13974.8|13962.8|13974|13962|0
1642781390000|2022-01-21 16:09:50|13971.5|13959.5|13969|13957|13971.5|13959.5|13969|13957|7
1642781400000|2022-01-21 16:10:00|13968.6|13956.6|13968.6|13956.6|13968.6|13956.6|13966.5|13954.5|0
1642781410000|2022-01-21 16:10:10|13967.8|13955.8|13966.5|13954.5|13967.8|13955.8|13966.5|13954.5|0
1642781420000|2022-01-21 16:10:20|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|0
1642781430000|2022-01-21 16:10:30|13966.1|13954.1|13964.8|13952.8|13966.1|13954.1|13964.8|13952.8|2
1642781440000|2022-01-21 16:10:40|13964|13952|13962.3|13950.3|13964|13952|13962.3|13950.3|0
1642781450000|2022-01-21 16:10:50|13963.1|13951.1|13961.4|13949.4|13963.1|13951.1|13961.4|13949.4|10
1642781460000|2022-01-21 16:11:00|13961.8|13949.8|13961.4|13949.4|13961.8|13949.8|13961.4|13949.4|4
1642781470000|2022-01-21 16:11:10|13962.6|13950.6|13961.4|13949.4|13962.6|13950.6|13961.4|13949.4|0
1642781480000|2022-01-21 16:11:20|13960.1|13948.1|13960.6|13948.6|13960.6|13948.6|13960.1|13948.1|3
1642781490000|2022-01-21 16:11:30|13958.9|13946.9|13958.9|13946.9|13960.6|13948.6|13958.9|13946.9|3
1642781500000|2022-01-21 16:11:40|13959.3|13947.3|13961.4|13949.4|13961.4|13949.4|13959.3|13947.3|0
1642781510000|2022-01-21 16:11:50|||||||||1
1642781520000|2022-01-21 16:12:00|13960.1|13948.1|13960.1|13948.1|13961.4|13949.4|13958.9|13946.9|3
1642781540000|2022-01-21 16:12:20|13960.9|13948.9|13961.4|13949.4|13961.4|13949.4|13960.6|13948.6|0
1642781550000|2022-01-21 16:12:30|13960.6|13948.6|13958.9|13946.9|13960.6|13948.6|13958.9|13946.9|14
1642781560000|2022-01-21 16:12:40|13958.1|13946.1|13958.6|13946.6|13960.1|13948.1|13958.1|13946.1|10
1642781570000|2022-01-21 16:12:50|||||||||2
1642781580000|2022-01-21 16:13:00|13958.1|13946.1|13957.8|13945.8|13958.1|13946.1|13957.3|13945.3|0
1642781590000|2022-01-21 16:13:10|13958.6|13946.6|13956.4|13944.4|13958.6|13946.6|13956.4|13944.4|10
1642781600000|2022-01-21 16:13:20|||||||||12
1642781610000|2022-01-21 16:13:30|13959.6|13947.6|13957.6|13945.6|13959.6|13947.6|13957.6|13945.6|27
1642781620000|2022-01-21 16:13:40|13958.1|13946.1|13959.6|13947.6|13959.6|13947.6|13958.1|13946.1|9
1642781640000|2022-01-21 16:14:00|13958.1|13946.1|13958.9|13946.9|13958.9|13946.9|13957.9|13945.9|1
1642781650000|2022-01-21 16:14:10|13958.1|13946.1|13958.9|13946.9|13958.9|13946.9|13958.1|13946.1|1
1642781660000|2022-01-21 16:14:20|13958.1|13946.1|13958.9|13946.9|13958.9|13946.9|13957.3|13945.3|25
1642781670000|2022-01-21 16:14:30|13958.1|13946.1|13957.6|13945.6|13958.1|13946.1|13956.4|13944.4|4
1642781680000|2022-01-21 16:14:40|13958.1|13946.1|13957.6|13945.6|13958.1|13946.1|13957.6|13945.6|1
1642781690000|2022-01-21 16:14:50|13958.9|13946.9|13959.8|13947.8|13959.8|13947.8|13958.9|13946.9|0
1642781700000|2022-01-21 16:15:00|13959.4|13947.4|13958.6|13946.6|13959.4|13947.4|13958.6|13946.6|3
1642781710000|2022-01-21 16:15:10|13959.4|13947.4|13959.1|13947.1|13959.8|13947.8|13959.1|13947.1|6
1642781720000|2022-01-21 16:15:20|13957.8|13945.8|13957.3|13945.3|13957.8|13945.8|13957.3|13945.3|0
1642781730000|2022-01-21 16:15:30|13958.1|13946.1|13959.8|13947.8|13959.8|13947.8|13958.1|13946.1|5
1642781740000|2022-01-21 16:15:40|13958.6|13946.6|13959.8|13947.8|13959.8|13947.8|13957.8|13945.8|3
1642781750000|2022-01-21 16:15:50|13961.4|13949.4|13960.8|13948.8|13961.4|13949.4|13960.8|13948.8|12
1642781760000|2022-01-21 16:16:00|||||||||2
1642781770000|2022-01-21 16:16:10|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|8
1642781780000|2022-01-21 16:16:20|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|4
1642781790000|2022-01-21 16:16:30|||||||||2
1642781800000|2022-01-21 16:16:40|13956.9|13944.9|13958.9|13946.9|13958.9|13946.9|13956.9|13944.9|9
1642781810000|2022-01-21 16:16:50|13958.4|13946.4|13960.1|13948.1|13960.6|13948.6|13957.6|13945.6|4
1642781820000|2022-01-21 16:17:00|13960.6|13948.6|13958.9|13946.9|13960.6|13948.6|13958.9|13946.9|2
1642781830000|2022-01-21 16:17:10|13959.4|13947.4|13958.1|13946.1|13959.7|13947.7|13957.6|13945.6|7
1642781840000|2022-01-21 16:17:20|13957.6|13945.6|13960.4|13948.4|13960.4|13948.4|13957.6|13945.6|11
1642781850000|2022-01-21 16:17:30|13959.7|13947.7|13961.2|13949.2|13962|13950|13959.7|13947.7|7
1642781860000|2022-01-21 16:17:40|13963.7|13951.7|13963.7|13951.7|13963.7|13951.7|13962.9|13950.9|6
1642781870000|2022-01-21 16:17:50|13964.9|13952.9|13962.3|13950.3|13964.9|13952.9|13961|13949|10
1642781880000|2022-01-21 16:18:00|13961|13949|13959.5|13947.5|13961.8|13949.8|13959.5|13947.5|49
1642781890000|2022-01-21 16:18:10|13958.5|13946.5|13957.7|13945.7|13958.5|13946.5|13957.7|13945.7|1
1642781900000|2022-01-21 16:18:20|13956|13944|13956|13944|13956|13944|13956|13944|0
1642781910000|2022-01-21 16:18:30|13956.8|13944.8|13956|13944|13957.3|13945.3|13956|13944|5
1642781930000|2022-01-21 16:18:50|13956.8|13944.8|13956.8|13944.8|13957.5|13945.5|13956.8|13944.8|10
1642781940000|2022-01-21 16:19:00|13959.3|13947.3|13956.8|13944.8|13959.3|13947.3|13956.8|13944.8|0
1642781950000|2022-01-21 16:19:10|||||||||1
1642781960000|2022-01-21 16:19:20|13956|13944|13956|13944|13956|13944|13956|13944|0
1642781970000|2022-01-21 16:19:30|13955.5|13943.5|13955.5|13943.5|13956|13944|13955.1|13943.1|0
1642781980000|2022-01-21 16:19:40|13956.8|13944.8|13958.1|13946.1|13958.1|13946.1|13956.8|13944.8|16
1642782000000|2022-01-21 16:20:00|13957.2|13945.2|13956.4|13944.4|13957.2|13945.2|13956.4|13944.4|3
1642782010000|2022-01-21 16:20:10|13954.7|13942.7|13952.9|13940.9|13954.7|13942.7|13952.9|13940.9|20
1642782020000|2022-01-21 16:20:20|13953.7|13941.7|13952.9|13940.9|13955.4|13943.4|13952.9|13940.9|4
1642782030000|2022-01-21 16:20:30|13952.2|13940.2|13952.2|13940.2|13952.2|13940.2|13952.2|13940.2|9
1642782040000|2022-01-21 16:20:40|13953.9|13941.9|13955.6|13943.6|13955.6|13943.6|13953.1|13941.1|4
1642782050000|2022-01-21 16:20:50|13956.4|13944.4|13956.4|13944.4|13956.4|13944.4|13956.4|13944.4|3
1642782060000|2022-01-21 16:21:00|13956.9|13944.9|13959.4|13947.4|13959.4|13947.4|13956.9|13944.9|34
1642782070000|2022-01-21 16:21:10|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|13958.6|13946.6|16
1642782080000|2022-01-21 16:21:20|13960.1|13948.1|13961.6|13949.6|13961.6|13949.6|13960.1|13948.1|7
1642782090000|2022-01-21 16:21:30|13962.1|13950.1|13961.6|13949.6|13962.1|13950.1|13961.6|13949.6|9
1642782100000|2022-01-21 16:21:40|13960.8|13948.8|13960.1|13948.1|13960.8|13948.8|13960.1|13948.1|4
1642782110000|2022-01-21 16:21:50|13959.1|13947.1|13958.3|13946.3|13959.6|13947.6|13958.3|13946.3|10
1642782120000|2022-01-21 16:22:00|13960.8|13948.8|13960.8|13948.8|13960.8|13948.8|13960.8|13948.8|0
1642782130000|2022-01-21 16:22:10|13962.6|13950.6|13963.8|13951.8|13964.3|13952.3|13962.6|13950.6|8
1642782150000|2022-01-21 16:22:30|13962.6|13950.6|13962.1|13950.1|13962.6|13950.6|13962.1|13950.1|3
1642782160000|2022-01-21 16:22:40|13961|13949|13960.1|13948.1|13961.3|13949.3|13960.1|13948.1|0
1642782170000|2022-01-21 16:22:50|||||||||1
1642782180000|2022-01-21 16:23:00|13961.8|13949.8|13960.1|13948.1|13961.8|13949.8|13960.1|13948.1|1
1642782190000|2022-01-21 16:23:10|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|8
1642782200000|2022-01-21 16:23:20|||||||||1
1642782210000|2022-01-21 16:23:30|||||||||1
1642782220000|2022-01-21 16:23:40|13969.8|13957.8|13966|13954|13969.8|13957.8|13966|13954|9
1642782230000|2022-01-21 16:23:50|13967.8|13955.8|13968.5|13956.5|13968.5|13956.5|13967|13955|4
1642782240000|2022-01-21 16:24:00|||||||||5
1642782250000|2022-01-21 16:24:10|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|13965.3|13953.3|6
1642782260000|2022-01-21 16:24:20|13965.7|13953.7|13965.3|13953.3|13965.7|13953.7|13965.3|13953.3|2
1642782270000|2022-01-21 16:24:30|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|1
1642782280000|2022-01-21 16:24:40|13967|13955|13967.5|13955.5|13969.7|13957.7|13967|13955|8
1642782290000|2022-01-21 16:24:50|13967|13955|13965.5|13953.5|13967|13955|13965.5|13953.5|6
1642782300000|2022-01-21 16:25:00|13964.5|13952.5|13962.8|13950.8|13964.5|13952.5|13960.3|13948.3|9
1642782310000|2022-01-21 16:25:10|13962.3|13950.3|13960.3|13948.3|13962.3|13950.3|13960.3|13948.3|0
1642782320000|2022-01-21 16:25:20|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|3
1642782330000|2022-01-21 16:25:30|13962.8|13950.8|13960.3|13948.3|13963.5|13951.5|13959.3|13947.3|10
1642782340000|2022-01-21 16:25:40|13961|13949|13961|13949|13961|13949|13961|13949|0
1642782360000|2022-01-21 16:26:00|||||||||6
1642782390000|2022-01-21 16:26:30|13962|13950|13961|13949|13963.5|13951.5|13961|13949|4
1642782400000|2022-01-21 16:26:40|13963.5|13951.5|13961|13949|13963.5|13951.5|13961|13949|1
1642782410000|2022-01-21 16:26:50|13962.3|13950.3|13962|13950|13962.3|13950.3|13961.5|13949.5|11
1642782420000|2022-01-21 16:27:00|13961.5|13949.5|13962.8|13950.8|13963.6|13951.6|13961.1|13949.1|9
1642782430000|2022-01-21 16:27:10|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|0
1642782440000|2022-01-21 16:27:20|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|1
1642782480000|2022-01-21 16:28:00|13960.1|13948.1|13961.1|13949.1|13961.8|13949.8|13960.1|13948.1|7
1642782490000|2022-01-21 16:28:10|13961.8|13949.8|13961.1|13949.1|13961.8|13949.8|13961.1|13949.1|0
1642782500000|2022-01-21 16:28:20|13961.8|13949.8|13963.6|13951.6|13963.6|13951.6|13961.8|13949.8|1
1642782510000|2022-01-21 16:28:30|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|13963.3|13951.3|8
1642782520000|2022-01-21 16:28:40|||||||||1
1642782550000|2022-01-21 16:29:10|||||||||2
1642782560000|2022-01-21 16:29:20|13965.5|13953.5|13965.5|13953.5|13965.5|13953.5|13965.5|13953.5|3
1642782570000|2022-01-21 16:29:30|13967.2|13955.2|13967.2|13955.2|13968.2|13956.2|13967.2|13955.2|1
1642782580000|2022-01-21 16:29:40|13966|13954|13966|13954|13966|13954|13966|13954|2
1642782590000|2022-01-21 16:29:50|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|0
1642782600000|2022-01-21 16:30:00|13965.5|13953.5|13967.2|13955.2|13967.2|13955.2|13965.5|13953.5|2
1642782610000|2022-01-21 16:30:10|13968.5|13956.5|13968|13956|13968.5|13956.5|13968|13956|0
1642782620000|2022-01-21 16:30:20|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|2
1642782630000|2022-01-21 16:30:30|13965.5|13953.5|13966.7|13954.7|13966.7|13954.7|13965.5|13953.5|0
1642782640000|2022-01-21 16:30:40|13966|13954|13966.7|13954.7|13966.7|13954.7|13964.7|13952.7|0
1642782660000|2022-01-21 16:31:00|13967.2|13955.2|13964.7|13952.7|13967.2|13955.2|13964.7|13952.7|0
1642782670000|2022-01-21 16:31:10|13965.5|13953.5|13964.7|13952.7|13965.5|13953.5|13964.7|13952.7|0
1642782680000|2022-01-21 16:31:20|13965.5|13953.5|13965.8|13953.8|13965.8|13953.8|13963.8|13951.8|11
1642782690000|2022-01-21 16:31:30|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|13966.3|13954.3|0
1642782720000|2022-01-21 16:32:00|13968.8|13956.8|13967.5|13955.5|13968.8|13956.8|13967|13955|0
1642782730000|2022-01-21 16:32:10|13968|13956|13968.8|13956.8|13968.8|13956.8|13968|13956|0
1642782740000|2022-01-21 16:32:20|13969.7|13957.7|13970|13958|13970.5|13958.5|13969.7|13957.7|1
1642782750000|2022-01-21 16:32:30|13970.5|13958.5|13970.5|13958.5|13970.5|13958.5|13970.5|13958.5|1
1642782760000|2022-01-21 16:32:40|13967.7|13955.7|13969.7|13957.7|13969.7|13957.7|13967.7|13955.7|6
1642782770000|2022-01-21 16:32:50|13970.7|13958.7|13970.2|13958.2|13970.7|13958.7|13969.7|13957.7|0
1642782780000|2022-01-21 16:33:00|13969.7|13957.7|13969.7|13957.7|13969.7|13957.7|13968.5|13956.5|0
1642782790000|2022-01-21 16:33:10|13970.2|13958.2|13970.2|13958.2|13971|13959|13970.2|13958.2|1
1642782800000|2022-01-21 16:33:20|13970.5|13958.5|13971.5|13959.5|13971.5|13959.5|13969.7|13957.7|0
1642782810000|2022-01-21 16:33:30|13971|13959|13969.7|13957.7|13971|13959|13969.7|13957.7|0
1642782820000|2022-01-21 16:33:40|13970.5|13958.5|13972.2|13960.2|13972.2|13960.2|13970.5|13958.5|0
1642782830000|2022-01-21 16:33:50|13973|13961|13973|13961|13973|13961|13973|13961|0
1642782840000|2022-01-21 16:34:00|13972.2|13960.2|13977.2|13965.2|13977.2|13965.2|13972.2|13960.2|3
1642782850000|2022-01-21 16:34:10|13980.2|13968.2|13974.3|13962.3|13980.2|13968.2|13974.3|13962.3|5
1642782860000|2022-01-21 16:34:20|13973.8|13961.8|13974.3|13962.3|13975.2|13963.2|13973|13961|0
1642782870000|2022-01-21 16:34:30|13972.2|13960.2|13972.7|13960.7|13973.5|13961.5|13972.2|13960.2|0
1642782880000|2022-01-21 16:34:40|13973.5|13961.5|13972.7|13960.7|13973.5|13961.5|13972.7|13960.7|2
1642782890000|2022-01-21 16:34:50|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|0
1642782900000|2022-01-21 16:35:00|||||||||1
1642782910000|2022-01-21 16:35:10|13975.2|13963.2|13977.2|13965.2|13977.2|13965.2|13975.2|13963.2|0
1642782930000|2022-01-21 16:35:30|13979|13967|13979.7|13967.7|13979.7|13967.7|13979|13967|4
1642782940000|2022-01-21 16:35:40|13979|13967|13980.7|13968.7|13981.5|13969.5|13979|13967|0
1642782950000|2022-01-21 16:35:50|13980.2|13968.2|13979.7|13967.7|13980.2|13968.2|13979|13967|0
1642782960000|2022-01-21 16:36:00|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|0
1642782980000|2022-01-21 16:36:20|13980.7|13968.7|13979.8|13967.8|13980.7|13968.7|13979.8|13967.8|1
1642782990000|2022-01-21 16:36:30|13980.2|13968.2|13968.8|13956.8|13980.2|13968.2|13968.8|13956.8|31
1642783000000|2022-01-21 16:36:40|13970|13958|13970.5|13958.5|13971.3|13959.3|13968.8|13956.8|0
1642783010000|2022-01-21 16:36:50|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|0
1642783020000|2022-01-21 16:37:00|13969.3|13957.3|13970.5|13958.5|13970.5|13958.5|13969.3|13957.3|0
1642783030000|2022-01-21 16:37:10|13971.5|13959.5|13973.8|13961.8|13973.8|13961.8|13971.5|13959.5|3
1642783040000|2022-01-21 16:37:20|13973|13961|13973|13961|13973.8|13961.8|13973|13961|0
1642783050000|2022-01-21 16:37:30|13973.8|13961.8|13973|13961|13973.8|13961.8|13973|13961|0
1642783060000|2022-01-21 16:37:40|13972.5|13960.5|13973.8|13961.8|13974.8|13962.8|13972.1|13960.1|0
1642783070000|2022-01-21 16:37:50|13974.8|13962.8|13976.3|13964.3|13976.3|13964.3|13974.8|13962.8|0
1642783080000|2022-01-21 16:38:00|13975|13963|13973.8|13961.8|13975.5|13963.5|13973.8|13961.8|3
1642783090000|2022-01-21 16:38:10|||||||||1
1642783120000|2022-01-21 16:38:40|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|0
1642783140000|2022-01-21 16:39:00|13974.8|13962.8|13977.3|13965.3|13977.3|13965.3|13974.8|13962.8|1
1642783150000|2022-01-21 16:39:10|13976.5|13964.5|13976.5|13964.5|13977.3|13965.3|13976.5|13964.5|0
1642783160000|2022-01-21 16:39:20|13977.3|13965.3|13974.8|13962.8|13977.3|13965.3|13974.8|13962.8|1
1642783170000|2022-01-21 16:39:30|13975.5|13963.5|13974.8|13962.8|13975.5|13963.5|13974.8|13962.8|0
1642783180000|2022-01-21 16:39:40|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|1
1642783190000|2022-01-21 16:39:50|13974.8|13962.8|13977.3|13965.3|13977.3|13965.3|13974.8|13962.8|1
1642783200000|2022-01-21 16:40:00|13977.8|13965.8|13977.5|13965.5|13979|13967|13977.5|13965.5|2
1642783210000|2022-01-21 16:40:10|13976.2|13964.2|13978.2|13966.2|13978.2|13966.2|13976.2|13964.2|0
1642783220000|2022-01-21 16:40:20|||||||||1
1642783230000|2022-01-21 16:40:30|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|2
1642783240000|2022-01-21 16:40:40|13978.2|13966.2|13979.2|13967.2|13980|13968|13978.2|13966.2|19
1642783250000|2022-01-21 16:40:50|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|1
1642783260000|2022-01-21 16:41:00|13977.7|13965.7|13976.7|13964.7|13977.7|13965.7|13975.9|13963.9|3
1642783270000|2022-01-21 16:41:10|13975.9|13963.9|13976.7|13964.7|13976.7|13964.7|13975.9|13963.9|2
1642783280000|2022-01-21 16:41:20|13975.9|13963.9|13975.9|13963.9|13977.7|13965.7|13975.9|13963.9|5
1642783290000|2022-01-21 16:41:30|13977.2|13965.2|13977.2|13965.2|13977.2|13965.2|13977.2|13965.2|1
1642783300000|2022-01-21 16:41:40|13978.4|13966.4|13978|13966|13978.4|13966.4|13978|13966|0
1642783310000|2022-01-21 16:41:50|13977.2|13965.2|13975.9|13963.9|13977.2|13965.2|13975.9|13963.9|13
1642783320000|2022-01-21 16:42:00|13976.4|13964.4|13975.9|13963.9|13977.2|13965.2|13975.9|13963.9|8
1642783330000|2022-01-21 16:42:10|13974.7|13962.7|13975.9|13963.9|13976.7|13964.7|13974.7|13962.7|0
1642783340000|2022-01-21 16:42:20|13974.7|13962.7|13974.7|13962.7|13975.9|13963.9|13974.7|13962.7|7
1642783350000|2022-01-21 16:42:30|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|0
1642783360000|2022-01-21 16:42:40|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|4
1642783390000|2022-01-21 16:43:10|13976.5|13964.5|13973.7|13961.7|13976.5|13964.5|13973.2|13961.2|11
1642783400000|2022-01-21 16:43:20|13974.5|13962.5|13973.3|13961.3|13974.5|13962.5|13973.3|13961.3|1
1642783410000|2022-01-21 16:43:30|13974.2|13962.2|13975|13963|13975|13963|13974.2|13962.2|0
1642783420000|2022-01-21 16:43:40|13974.2|13962.2|13974.2|13962.2|13975|13963|13974.2|13962.2|0
1642783440000|2022-01-21 16:44:00|||||||||2
1642783450000|2022-01-21 16:44:10|13972|13960|13974.2|13962.2|13974.2|13962.2|13972|13960|8
1642783460000|2022-01-21 16:44:20|13975.2|13963.2|13974.2|13962.2|13976.7|13964.7|13974.2|13962.2|0
1642783470000|2022-01-21 16:44:30|||||||||10
1642783490000|2022-01-21 16:44:50|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|0
1642783500000|2022-01-21 16:45:00|13971.7|13959.7|13973.5|13961.5|13973.5|13961.5|13971.7|13959.7|0
1642783520000|2022-01-21 16:45:20|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|3
1642783530000|2022-01-21 16:45:30|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|13972.2|13960.2|0
1642783550000|2022-01-21 16:45:50|13974.2|13962.2|13973.5|13961.5|13974.2|13962.2|13973.5|13961.5|1
1642783580000|2022-01-21 16:46:20|||||||||8
1642783620000|2022-01-21 16:47:00|13973|13961|13972.7|13960.7|13973.5|13961.5|13971.9|13959.9|1
1642783650000|2022-01-21 16:47:30|13974.4|13962.4|13972.7|13960.7|13974.4|13962.4|13972.7|13960.7|1
1642783680000|2022-01-21 16:48:00|13971.9|13959.9|13972.7|13960.7|13972.7|13960.7|13971.9|13959.9|0
1642783690000|2022-01-21 16:48:10|13971.9|13959.9|13970.7|13958.7|13971.9|13959.9|13970.7|13958.7|0
1642783700000|2022-01-21 16:48:20|13970.2|13958.2|13971.4|13959.4|13971.4|13959.4|13970.2|13958.2|0
1642783710000|2022-01-21 16:48:30|13971.5|13959.5|13970.2|13958.2|13971.5|13959.5|13970.2|13958.2|0
1642783720000|2022-01-21 16:48:40|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|13970.2|13958.2|0
1642783740000|2022-01-21 16:49:00|13971.5|13959.5|13970.2|13958.2|13971.5|13959.5|13970.2|13958.2|0
1642783750000|2022-01-21 16:49:10|13975.2|13963.2|13974.4|13962.4|13975.2|13963.2|13974.4|13962.4|6
1642783760000|2022-01-21 16:49:20|13975.2|13963.2|13972.7|13960.7|13975.2|13963.2|13972.7|13960.7|0
1642783800000|2022-01-21 16:50:00|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|0
1642783810000|2022-01-21 16:50:10|13971|13959|13971|13959|13971|13959|13971|13959|0
1642783820000|2022-01-21 16:50:20|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|13970.2|13958.2|7
1642783840000|2022-01-21 16:50:40|13969|13957|13970.2|13958.2|13970.2|13958.2|13969|13957|0
1642783850000|2022-01-21 16:50:50|13970.7|13958.7|13970.2|13958.2|13972.2|13960.2|13970.2|13958.2|1
1642783870000|2022-01-21 16:51:10|13972.7|13960.7|13974.4|13962.4|13975.2|13963.2|13972.7|13960.7|0
1642783880000|2022-01-21 16:51:20|13973.7|13961.7|13972.9|13960.9|13973.7|13961.7|13972.9|13960.9|19
1642783890000|2022-01-21 16:51:30|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|0
1642783910000|2022-01-21 16:51:50|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|0
1642783930000|2022-01-21 16:52:10|13972.9|13960.9|13971.2|13959.2|13973.7|13961.7|13971.2|13959.2|0
1642783940000|2022-01-21 16:52:20|13972|13960|13971.7|13959.7|13972.4|13960.4|13971.7|13959.7|0
1642783950000|2022-01-21 16:52:30|13971.2|13959.2|13971.2|13959.2|13972|13960|13971.2|13959.2|0
1642783960000|2022-01-21 16:52:40|13972|13960|13972|13960|13972|13960|13972|13960|0
1642783970000|2022-01-21 16:52:50|13972.7|13960.7|13972.7|13960.7|13972.7|13960.7|13972.7|13960.7|9
1642784000000|2022-01-21 16:53:20|13971|13959|13967.5|13955.5|13971|13959|13967.5|13955.5|3
1642784010000|2022-01-21 16:53:30|13968.3|13956.3|13968.8|13956.8|13968.8|13956.8|13968.3|13956.3|5
1642784020000|2022-01-21 16:53:40|13969.6|13957.6|13970.8|13958.8|13970.8|13958.8|13969.6|13957.6|1
1642784030000|2022-01-21 16:53:50|13969.6|13957.6|13969.1|13957.1|13969.6|13957.6|13969.1|13957.1|0
1642784050000|2022-01-21 16:54:10|13967.1|13955.1|13967.1|13955.1|13967.8|13955.8|13967.1|13955.1|13
1642784060000|2022-01-21 16:54:20|13967.8|13955.8|13967.1|13955.1|13967.8|13955.8|13967.1|13955.1|1
1642784070000|2022-01-21 16:54:30|13967.8|13955.8|13966.6|13954.6|13967.8|13955.8|13966.6|13954.6|0
1642784080000|2022-01-21 16:54:40|13965.6|13953.6|13963.1|13951.1|13965.6|13953.6|13963.1|13951.1|20
1642784090000|2022-01-21 16:54:50|13962.2|13950.2|13962.2|13950.2|13963.1|13951.1|13962.2|13950.2|6
1642784100000|2022-01-21 16:55:00|||||||||2
1642784110000|2022-01-21 16:55:10|13961.4|13949.4|13960.9|13948.9|13961.4|13949.4|13960.9|13948.9|0
1642784120000|2022-01-21 16:55:20|13959.7|13947.7|13961.4|13949.4|13961.4|13949.4|13959.7|13947.7|0
1642784130000|2022-01-21 16:55:30|13959.7|13947.7|13959.7|13947.7|13960.9|13948.9|13959.7|13947.7|5
1642784160000|2022-01-21 16:56:00|||||||||1
1642784170000|2022-01-21 16:56:10|13961.4|13949.4|13959.7|13947.7|13961.4|13949.4|13959.7|13947.7|0
1642784190000|2022-01-21 16:56:30|13958.7|13946.7|13960.4|13948.4|13960.4|13948.4|13958.7|13946.7|11
1642784200000|2022-01-21 16:56:40|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|0
1642784220000|2022-01-21 16:57:00|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|2
1642784230000|2022-01-21 16:57:10|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|0
1642784240000|2022-01-21 16:57:20|13963.1|13951.1|13959.7|13947.7|13964.9|13952.9|13959.7|13947.7|9
1642784250000|2022-01-21 16:57:30|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|0
1642784260000|2022-01-21 16:57:40|13961.4|13949.4|13961.4|13949.4|13961.4|13949.4|13960.6|13948.6|0
1642784280000|2022-01-21 16:58:00|13959.7|13947.7|13961.4|13949.4|13961.4|13949.4|13959.7|13947.7|0
1642784290000|2022-01-21 16:58:10|13960.9|13948.9|13960.4|13948.4|13961.4|13949.4|13960.2|13948.2|0
1642784300000|2022-01-21 16:58:20|13960.9|13948.9|13961.4|13949.4|13961.4|13949.4|13960.9|13948.9|0
1642784310000|2022-01-21 16:58:30|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|0
1642784320000|2022-01-21 16:58:40|13961.4|13949.4|13961.4|13949.4|13961.4|13949.4|13960.9|13948.9|0
1642784340000|2022-01-21 16:59:00|13960.6|13948.6|13961.4|13949.4|13961.4|13949.4|13959.7|13947.7|5
1642784350000|2022-01-21 16:59:10|13960.9|13948.9|13964.4|13952.4|13966.4|13954.4|13960.9|13948.9|1
1642784360000|2022-01-21 16:59:20|13963.6|13951.6|13963.1|13951.1|13963.6|13951.6|13963.1|13951.1|0
1642784370000|2022-01-21 16:59:30|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|13962.4|13950.4|0
1642784380000|2022-01-21 16:59:40|13963.1|13951.1|13964.9|13952.9|13964.9|13952.9|13963.1|13951.1|0
1642784390000|2022-01-21 16:59:50|13964.4|13952.4|13964.9|13952.9|13964.9|13952.9|13962.9|13950.9|1
1642784400000|2022-01-21 17:00:00|13964.1|13952.1|13964.9|13952.9|13964.9|13952.9|13964.1|13952.1|0
1642784410000|2022-01-21 17:00:10|13965.6|13953.6|13964.1|13952.1|13968.3|13956.3|13964.1|13952.1|2
1642784420000|2022-01-21 17:00:20|13966.6|13954.6|13964.9|13952.9|13966.6|13954.6|13964.9|13952.9|1
1642784430000|2022-01-21 17:00:30|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|0
1642784440000|2022-01-21 17:00:40|13964.9|13952.9|13963.1|13951.1|13964.9|13952.9|13963.1|13951.1|0
1642784450000|2022-01-21 17:00:50|13963.9|13951.9|13962.7|13950.7|13963.9|13951.9|13962.7|13950.7|2
1642784460000|2022-01-21 17:01:00|13963.1|13951.1|13962.2|13950.2|13963.1|13951.1|13962.2|13950.2|0
1642784470000|2022-01-21 17:01:10|13961.4|13949.4|13961.4|13949.4|13961.4|13949.4|13959.7|13947.7|1
1642784480000|2022-01-21 17:01:20|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|0
1642784490000|2022-01-21 17:01:30|13961.4|13949.4|13961.4|13949.4|13961.4|13949.4|13961.4|13949.4|0
1642784500000|2022-01-21 17:01:40|13959.7|13947.7|13961.4|13949.4|13961.4|13949.4|13959.7|13947.7|0
1642784510000|2022-01-21 17:01:50|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|0
1642784520000|2022-01-21 17:02:00|13961.4|13949.4|13960.9|13948.9|13961.4|13949.4|13959.7|13947.7|0
1642784530000|2022-01-21 17:02:10|13960.2|13948.2|13962.2|13950.2|13962.2|13950.2|13960.2|13948.2|0
1642784550000|2022-01-21 17:02:30|13963.2|13951.2|13964.7|13952.7|13965.9|13953.9|13963.2|13951.2|1
1642784560000|2022-01-21 17:02:40|13965.7|13953.7|13964.7|13952.7|13965.7|13953.7|13964.7|13952.7|0
1642784570000|2022-01-21 17:02:50|13965.9|13953.9|13964.7|13952.7|13965.9|13953.9|13964.7|13952.7|6
1642784580000|2022-01-21 17:03:00|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|3
1642784590000|2022-01-21 17:03:10|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|2
1642784610000|2022-01-21 17:03:30|13963.9|13951.9|13963.2|13951.2|13964.9|13952.9|13963.2|13951.2|2
1642784620000|2022-01-21 17:03:40|13963.9|13951.9|13963.2|13951.2|13963.9|13951.9|13963.2|13951.2|0
1642784630000|2022-01-21 17:03:50|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|13963.2|13951.2|0
1642784650000|2022-01-21 17:04:10|13964.7|13952.7|13963.9|13951.9|13964.7|13952.7|13963.2|13951.2|4
1642784660000|2022-01-21 17:04:20|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|0
1642784680000|2022-01-21 17:04:40|13961.2|13949.2|13962.2|13950.2|13962.2|13950.2|13961.2|13949.2|1
1642784690000|2022-01-21 17:04:50|||||||||2
1642784700000|2022-01-21 17:05:00|13961.7|13949.7|13962.2|13950.2|13962.2|13950.2|13961|13949|0
1642784710000|2022-01-21 17:05:10|13961|13949|13961|13949|13961|13949|13960.5|13948.5|9
1642784740000|2022-01-21 17:05:40|13960.5|13948.5|13959.7|13947.7|13960.5|13948.5|13959.7|13947.7|1
1642784750000|2022-01-21 17:05:50|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13959.7|13947.7|0
1642784760000|2022-01-21 17:06:00|13961|13949|13960.5|13948.5|13961.4|13949.4|13960.5|13948.5|0
1642784770000|2022-01-21 17:06:10|13961|13949|13961|13949|13961|13949|13961|13949|0
1642784780000|2022-01-21 17:06:20|13961.4|13949.4|13962.2|13950.2|13962.2|13950.2|13961|13949|0
1642784790000|2022-01-21 17:06:30|13961|13949|13963|13951|13963|13951|13961|13949|0
1642784800000|2022-01-21 17:06:40|13962.2|13950.2|13961|13949|13962.2|13950.2|13961|13949|0
1642784810000|2022-01-21 17:06:50|13961.4|13949.4|13961|13949|13962.2|13950.2|13961|13949|0
1642784820000|2022-01-21 17:07:00|13961.4|13949.4|13961|13949|13961.4|13949.4|13960.2|13948.2|1
1642784830000|2022-01-21 17:07:10|13960.2|13948.2|13961.4|13949.4|13961.4|13949.4|13960.2|13948.2|2
1642784840000|2022-01-21 17:07:20|13961|13949|13964|13952|13964|13952|13960.5|13948.5|0
1642784850000|2022-01-21 17:07:30|13963.2|13951.2|13962.2|13950.2|13963.5|13951.5|13961.5|13949.5|0
1642784870000|2022-01-21 17:07:50|13961.5|13949.5|13960.5|13948.5|13962.2|13950.2|13960.5|13948.5|2
1642784880000|2022-01-21 17:08:00|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|0
1642784890000|2022-01-21 17:08:10|13960.5|13948.5|13959.7|13947.7|13960.5|13948.5|13959.7|13947.7|3
1642784900000|2022-01-21 17:08:20|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|6
1642784910000|2022-01-21 17:08:30|13961.3|13949.3|13959.7|13947.7|13961.3|13949.3|13959.7|13947.7|7
1642784950000|2022-01-21 17:09:10|||||||||1
1642784960000|2022-01-21 17:09:20|||||||||2
1642784980000|2022-01-21 17:09:40|||||||||1
1642785000000|2022-01-21 17:10:00|||||||||3
1642785020000|2022-01-21 17:10:20|||||||||2
1642785030000|2022-01-21 17:10:30|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|8
1642785040000|2022-01-21 17:10:40|13960.8|13948.8|13960.3|13948.3|13960.8|13948.8|13959.5|13947.5|6
1642785050000|2022-01-21 17:10:50|13959.5|13947.5|13960.3|13948.3|13960.3|13948.3|13959.1|13947.1|0
1642785060000|2022-01-21 17:11:00|13959.5|13947.5|13957.8|13945.8|13959.5|13947.5|13957.8|13945.8|0
1642785090000|2022-01-21 17:11:30|||||||||3
1642785100000|2022-01-21 17:11:40|||||||||3
1642785110000|2022-01-21 17:11:50|||||||||13
1642785120000|2022-01-21 17:12:00|||||||||3
1642785130000|2022-01-21 17:12:10|||||||||3
1642785140000|2022-01-21 17:12:20|||||||||11
1642785150000|2022-01-21 17:12:30|||||||||16
1642785160000|2022-01-21 17:12:40|13959.1|13947.1|13959.6|13947.6|13959.6|13947.6|13959.1|13947.1|2
1642785170000|2022-01-21 17:12:50|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|0
1642785180000|2022-01-21 17:13:00|||||||||2
1642785190000|2022-01-21 17:13:10|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|13958.3|13946.3|4
1642785200000|2022-01-21 17:13:20|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|2
1642785210000|2022-01-21 17:13:30|13959.6|13947.6|13959.1|13947.1|13959.6|13947.6|13959.1|13947.1|0
1642785220000|2022-01-21 17:13:40|13959.6|13947.6|13957.8|13945.8|13959.6|13947.6|13957.8|13945.8|12
1642785230000|2022-01-21 17:13:50|||||||||4
1642785250000|2022-01-21 17:14:10|13955.3|13943.3|13957.8|13945.8|13957.8|13945.8|13955.3|13943.3|2
1642785260000|2022-01-21 17:14:20|||||||||2
1642785320000|2022-01-21 17:15:20|13957.4|13945.4|13955.3|13943.3|13957.4|13945.4|13955.3|13943.3|3
1642785340000|2022-01-21 17:15:40|13956.9|13944.9|13955.3|13943.3|13957.8|13945.8|13955.3|13943.3|9
1642785350000|2022-01-21 17:15:50|13956.6|13944.6|13955.3|13943.3|13957.4|13945.4|13955.3|13943.3|16
1642785360000|2022-01-21 17:16:00|13956.1|13944.1|13955.3|13943.3|13957.8|13945.8|13955.3|13943.3|2
1642785380000|2022-01-21 17:16:20|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|0
1642785390000|2022-01-21 17:16:30|13954.9|13942.9|13953.6|13941.6|13954.9|13942.9|13953.6|13941.6|3
1642785420000|2022-01-21 17:17:00|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|6
1642785430000|2022-01-21 17:17:10|13953.1|13941.1|13951.9|13939.9|13953.1|13941.1|13951.9|13939.9|1
1642785450000|2022-01-21 17:17:30|||||||||1
1642785460000|2022-01-21 17:17:40|||||||||7
1642785480000|2022-01-21 17:18:00|||||||||4
1642785490000|2022-01-21 17:18:10|||||||||5
1642785500000|2022-01-21 17:18:20|13951.4|13939.4|13953.6|13941.6|13953.6|13941.6|13950.9|13938.9|12
1642785510000|2022-01-21 17:18:30|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|0
1642785520000|2022-01-21 17:18:40|13953.6|13941.6|13954.4|13942.4|13954.4|13942.4|13953.6|13941.6|5
1642785550000|2022-01-21 17:19:10|13956.1|13944.1|13957.9|13945.9|13957.9|13945.9|13956.1|13944.1|2
1642785560000|2022-01-21 17:19:20|13959.6|13947.6|13958.6|13946.6|13960.4|13948.4|13957.9|13945.9|1
1642785580000|2022-01-21 17:19:40|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|3
1642785600000|2022-01-21 17:20:00|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|5
1642785610000|2022-01-21 17:20:10|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|0
1642785620000|2022-01-21 17:20:20|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|0
1642785630000|2022-01-21 17:20:30|13959.9|13947.9|13959.1|13947.1|13959.9|13947.9|13959.1|13947.1|1
1642785640000|2022-01-21 17:20:40|13961.3|13949.3|13962.1|13950.1|13963.8|13951.8|13960.1|13948.1|21
1642785650000|2022-01-21 17:20:50|13961.3|13949.3|13963.8|13951.8|13963.8|13951.8|13961.3|13949.3|10
1642785660000|2022-01-21 17:21:00|13966.3|13954.3|13966.3|13954.3|13968.8|13956.8|13966.3|13954.3|18
1642785670000|2022-01-21 17:21:10|13965.4|13953.4|13963.8|13951.8|13965.4|13953.4|13963.8|13951.8|0
1642785680000|2022-01-21 17:21:20|13965.1|13953.1|13965.1|13953.1|13966.3|13954.3|13965.1|13953.1|0
1642785690000|2022-01-21 17:21:30|13965.8|13953.8|13965.1|13953.1|13966.3|13954.3|13965.1|13953.1|0
1642785700000|2022-01-21 17:21:40|13966.6|13954.6|13966.3|13954.3|13966.6|13954.6|13966.3|13954.3|0
1642785710000|2022-01-21 17:21:50|13965.6|13953.6|13966.3|13954.3|13967.6|13955.6|13965.1|13953.1|0
1642785720000|2022-01-21 17:22:00|13967.6|13955.6|13965.6|13953.6|13968.1|13956.1|13965.6|13953.6|2
1642785730000|2022-01-21 17:22:10|13966|13954|13967.3|13955.3|13967.3|13955.3|13966|13954|0
1642785740000|2022-01-21 17:22:20|13966.5|13954.5|13967.3|13955.3|13967.3|13955.3|13966.5|13954.5|1
1642785750000|2022-01-21 17:22:30|13966|13954|13966|13954|13966|13954|13966|13954|1
1642785760000|2022-01-21 17:22:40|13965.6|13953.6|13966|13954|13966|13954|13964.8|13952.8|0
1642785770000|2022-01-21 17:22:50|13965.6|13953.6|13968.1|13956.1|13968.1|13956.1|13965.6|13953.6|13
1642785780000|2022-01-21 17:23:00|13966.8|13954.8|13965.6|13953.6|13966.8|13954.8|13965.6|13953.6|0
1642785790000|2022-01-21 17:23:10|13966|13954|13968.1|13956.1|13968.1|13956.1|13966|13954|0
1642785800000|2022-01-21 17:23:20|13967.6|13955.6|13965.6|13953.6|13967.6|13955.6|13965.6|13953.6|1
1642785810000|2022-01-21 17:23:30|13966.3|13954.3|13968.1|13956.1|13968.1|13956.1|13966.3|13954.3|0
1642785820000|2022-01-21 17:23:40|13966.1|13954.1|13968.1|13956.1|13968.1|13956.1|13965.6|13953.6|0
1642785830000|2022-01-21 17:23:50|13967.6|13955.6|13968.1|13956.1|13968.1|13956.1|13967.6|13955.6|1
1642785840000|2022-01-21 17:24:00|||||||||5
1642785850000|2022-01-21 17:24:10|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|0
1642785860000|2022-01-21 17:24:20|13968.1|13956.1|13968.1|13956.1|13968.1|13956.1|13968.1|13956.1|0
1642785870000|2022-01-21 17:24:30|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|0
1642785880000|2022-01-21 17:24:40|13966.3|13954.3|13965.6|13953.6|13966.3|13954.3|13965.6|13953.6|0
1642785890000|2022-01-21 17:24:50|13966.1|13954.1|13966.1|13954.1|13966.1|13954.1|13966.1|13954.1|1
1642785900000|2022-01-21 17:25:00|13966.8|13954.8|13968.1|13956.1|13968.1|13956.1|13966.8|13954.8|3
1642785910000|2022-01-21 17:25:10|13968.6|13956.6|13968.1|13956.1|13968.6|13956.6|13966.1|13954.1|1
1642785920000|2022-01-21 17:25:20|13969.8|13957.8|13968.6|13956.6|13969.8|13957.8|13968.1|13956.1|0
1642785930000|2022-01-21 17:25:30|13969|13957|13972.8|13960.8|13972.8|13960.8|13969|13957|17
1642785940000|2022-01-21 17:25:40|13972.3|13960.3|13974|13962|13974|13962|13972.3|13960.3|6
1642785950000|2022-01-21 17:25:50|13973.3|13961.3|13974.5|13962.5|13974.5|13962.5|13973.3|13961.3|1
1642785960000|2022-01-21 17:26:00|13973.3|13961.3|13973.3|13961.3|13973.3|13961.3|13973.3|13961.3|0
1642785970000|2022-01-21 17:26:10|13972.8|13960.8|13972.8|13960.8|13972.8|13960.8|13972.8|13960.8|1
1642785980000|2022-01-21 17:26:20|13972|13960|13973.3|13961.3|13973.3|13961.3|13972|13960|0
1642786000000|2022-01-21 17:26:40|||||||||1
1642786020000|2022-01-21 17:27:00|13972.8|13960.8|13972|13960|13972.8|13960.8|13972|13960|1
1642786030000|2022-01-21 17:27:10|13971.6|13959.6|13971.6|13959.6|13971.6|13959.6|13970|13958|1
1642786040000|2022-01-21 17:27:20|13969.5|13957.5|13969.5|13957.5|13970.3|13958.3|13969.5|13957.5|0
1642786050000|2022-01-21 17:27:30|13971.6|13959.6|13971.6|13959.6|13971.6|13959.6|13971.6|13959.6|3
1642786060000|2022-01-21 17:27:40|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|11
1642786070000|2022-01-21 17:27:50|13971.8|13959.8|13970.6|13958.6|13971.8|13959.8|13970.6|13958.6|0
1642786080000|2022-01-21 17:28:00|13971.8|13959.8|13969.8|13957.8|13971.8|13959.8|13969.8|13957.8|2
1642786090000|2022-01-21 17:28:10|||||||||1
1642786130000|2022-01-21 17:28:50|||||||||1
1642786140000|2022-01-21 17:29:00|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|0
1642786160000|2022-01-21 17:29:20|13971.4|13959.4|13972.3|13960.3|13972.3|13960.3|13971.4|13959.4|4
1642786170000|2022-01-21 17:29:30|||||||||6
1642786190000|2022-01-21 17:29:50|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|3
1642786200000|2022-01-21 17:30:00|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|0
1642786230000|2022-01-21 17:30:30|13971.9|13959.9|13971.9|13959.9|13972.3|13960.3|13971.9|13959.9|0
1642786240000|2022-01-21 17:30:40|13972.3|13960.3|13974.8|13962.8|13974.8|13962.8|13972.3|13960.3|1
1642786280000|2022-01-21 17:31:20|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|9
1642786290000|2022-01-21 17:31:30|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|1
1642786300000|2022-01-21 17:31:40|13971.9|13959.9|13971.9|13959.9|13973.1|13961.1|13971.9|13959.9|0
1642786310000|2022-01-21 17:31:50|||||||||1
1642786320000|2022-01-21 17:32:00|13971.4|13959.4|13971.4|13959.4|13973.9|13961.9|13971.4|13959.4|8
1642786330000|2022-01-21 17:32:10|13973.1|13961.1|13971.4|13959.4|13973.1|13961.1|13971.4|13959.4|0
1642786340000|2022-01-21 17:32:20|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|0
1642786360000|2022-01-21 17:32:40|13973.9|13961.9|13972.9|13960.9|13973.9|13961.9|13972.9|13960.9|2
1642786380000|2022-01-21 17:33:00|||||||||3
1642786390000|2022-01-21 17:33:10|13972.2|13960.2|13972.2|13960.2|13972.9|13960.9|13972.2|13960.2|8
1642786410000|2022-01-21 17:33:30|13973.7|13961.7|13975.6|13963.6|13975.6|13963.6|13973.7|13961.7|6
1642786420000|2022-01-21 17:33:40|13974.9|13962.9|13974.4|13962.4|13974.9|13962.9|13974.4|13962.4|0
1642786430000|2022-01-21 17:33:50|13973.9|13961.9|13977.4|13965.4|13977.4|13965.4|13973.9|13961.9|3
1642786440000|2022-01-21 17:34:00|13976.9|13964.9|13977.4|13965.4|13977.4|13965.4|13976.9|13964.9|3
1642786450000|2022-01-21 17:34:10|13976.1|13964.1|13979.1|13967.1|13979.1|13967.1|13975.6|13963.6|5
1642786480000|2022-01-21 17:34:40|13978.3|13966.3|13979.1|13967.1|13979.1|13967.1|13978.3|13966.3|0
1642786490000|2022-01-21 17:34:50|13980.8|13968.8|13984.3|13972.3|13984.3|13972.3|13980.8|13968.8|5
1642786500000|2022-01-21 17:35:00|13984.6|13972.6|13985.3|13973.3|13985.3|13973.3|13984.6|13972.6|9
1642786510000|2022-01-21 17:35:10|13986.1|13974.1|13986.1|13974.1|13986.6|13974.6|13985.3|13973.3|1
1642786520000|2022-01-21 17:35:20|13985.3|13973.3|13986.1|13974.1|13986.1|13974.1|13985.3|13973.3|0
1642786530000|2022-01-21 17:35:30|13990.3|13978.3|13993.3|13981.3|13993.3|13981.3|13990.3|13978.3|18
1642786540000|2022-01-21 17:35:40|13994.6|13982.6|13993.3|13981.3|13995.3|13983.3|13993.3|13981.3|7
1642786550000|2022-01-21 17:35:50|13991.6|13979.6|13990.8|13978.8|13992.1|13980.1|13990.8|13978.8|5
1642786560000|2022-01-21 17:36:00|13992.1|13980.1|13992.1|13980.1|13994.1|13982.1|13991.3|13979.3|4
1642786580000|2022-01-21 17:36:20|13992.8|13980.8|13992.1|13980.1|13992.8|13980.8|13992.1|13980.1|0
1642786590000|2022-01-21 17:36:30|13990.8|13978.8|13991.6|13979.6|13991.6|13979.6|13990.8|13978.8|1
1642786600000|2022-01-21 17:36:40|13993.3|13981.3|13992.6|13980.6|13993.3|13981.3|13992.6|13980.6|5
1642786610000|2022-01-21 17:36:50|13993.3|13981.3|13992.6|13980.6|13993.3|13981.3|13992.6|13980.6|0
1642786630000|2022-01-21 17:37:10|13996.8|13984.8|13995.1|13983.1|13996.8|13984.8|13994.3|13982.3|11
1642786640000|2022-01-21 17:37:20|13995.5|13983.5|13995.5|13983.5|13995.5|13983.5|13995.5|13983.5|0
1642786650000|2022-01-21 17:37:30|13993|13981|13990.1|13978.1|13993|13981|13990.1|13978.1|17
1642786660000|2022-01-21 17:37:40|13990.6|13978.6|13990.6|13978.6|13990.6|13978.6|13990.6|13978.6|0
1642786670000|2022-01-21 17:37:50|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|0
1642786680000|2022-01-21 17:38:00|13989.3|13977.3|13990.1|13978.1|13990.1|13978.1|13989.3|13977.3|0
1642786690000|2022-01-21 17:38:10|13989.3|13977.3|13992.6|13980.6|13992.6|13980.6|13989.3|13977.3|0
1642786700000|2022-01-21 17:38:20|13993.5|13981.5|13995.8|13983.8|13995.8|13983.8|13992.6|13980.6|17
1642786710000|2022-01-21 17:38:30|13996.8|13984.8|13996.3|13984.3|13996.8|13984.8|13996.3|13984.3|0
1642786720000|2022-01-21 17:38:40|13995.8|13983.8|13996.3|13984.3|13997.6|13985.6|13995.8|13983.8|6
1642786740000|2022-01-21 17:39:00|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|2
1642786750000|2022-01-21 17:39:10|13995.1|13983.1|13995.6|13983.6|13995.6|13983.6|13995.1|13983.1|0
1642786760000|2022-01-21 17:39:20|13996.3|13984.3|13995.6|13983.6|13996.3|13984.3|13995.6|13983.6|2
1642786770000|2022-01-21 17:39:30|13996|13984|13996|13984|13996.8|13984.8|13996|13984|2
1642786780000|2022-01-21 17:39:40|13994.8|13982.8|13995.6|13983.6|13995.6|13983.6|13994|13982|0
1642786790000|2022-01-21 17:39:50|13993.5|13981.5|13992.3|13980.3|13993.5|13981.5|13992.3|13980.3|0
1642786800000|2022-01-21 17:40:00|13991.8|13979.8|13989.3|13977.3|13993.1|13981.1|13989.3|13977.3|2
1642786810000|2022-01-21 17:40:10|13991|13979|13986.8|13974.8|13991|13979|13986.8|13974.8|10
1642786820000|2022-01-21 17:40:20|13988.5|13976.5|13986.8|13974.8|13988.5|13976.5|13986.8|13974.8|5
1642786830000|2022-01-21 17:40:30|13988.1|13976.1|13986.8|13974.8|13989.3|13977.3|13986.8|13974.8|2
1642786840000|2022-01-21 17:40:40|13987.6|13975.6|13988.5|13976.5|13988.5|13976.5|13986.8|13974.8|0
1642786850000|2022-01-21 17:40:50|13988.1|13976.1|13986.8|13974.8|13988.1|13976.1|13986|13974|0
1642786860000|2022-01-21 17:41:00|13985.9|13973.9|13984.3|13972.3|13985.9|13973.9|13983.5|13971.5|2
1642786870000|2022-01-21 17:41:10|13982.8|13970.8|13985.6|13973.6|13985.6|13973.6|13982.8|13970.8|9
1642786890000|2022-01-21 17:41:30|13984.8|13972.8|13983.6|13971.6|13984.8|13972.8|13981.1|13969.1|2
1642786900000|2022-01-21 17:41:40|13982.3|13970.3|13982.3|13970.3|13983.1|13971.1|13982.3|13970.3|3
1642786910000|2022-01-21 17:41:50|13981.1|13969.1|13981.8|13969.8|13981.8|13969.8|13981.1|13969.1|0
1642786920000|2022-01-21 17:42:00|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|1
1642786940000|2022-01-21 17:42:20|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|0
1642786950000|2022-01-21 17:42:30|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|0
1642786960000|2022-01-21 17:42:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|0
1642786970000|2022-01-21 17:42:50|13983.1|13971.1|13983.6|13971.6|13984.3|13972.3|13981.8|13969.8|3
1642786980000|2022-01-21 17:43:00|13983.1|13971.1|13983.1|13971.1|13983.6|13971.6|13981.8|13969.8|0
1642786990000|2022-01-21 17:43:10|13983.6|13971.6|13983.8|13971.8|13983.8|13971.8|13983.1|13971.1|0
1642787000000|2022-01-21 17:43:20|13984.3|13972.3|13985.1|13973.1|13985.6|13973.6|13983.6|13971.6|5
1642787010000|2022-01-21 17:43:30|13984.3|13972.3|13983.6|13971.6|13984.3|13972.3|13983.6|13971.6|0
1642787020000|2022-01-21 17:43:40|13984.3|13972.3|13983.1|13971.1|13984.3|13972.3|13981.8|13969.8|2
1642787030000|2022-01-21 17:43:50|13983.6|13971.6|13986.1|13974.1|13986.1|13974.1|13983.6|13971.6|0
1642787060000|2022-01-21 17:44:20|13985.6|13973.6|13983.6|13971.6|13985.6|13973.6|13983.6|13971.6|0
1642787070000|2022-01-21 17:44:30|13984.3|13972.3|13983.6|13971.6|13984.3|13972.3|13983.6|13971.6|0
1642787080000|2022-01-21 17:44:40|13982.6|13970.6|13985.1|13973.1|13985.1|13973.1|13982.6|13970.6|2
1642787100000|2022-01-21 17:45:00|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|0
1642787110000|2022-01-21 17:45:10|||||||||2
1642787120000|2022-01-21 17:45:20|13986.1|13974.1|13984.3|13972.3|13986.1|13974.1|13984.3|13972.3|2
1642787130000|2022-01-21 17:45:30|13983.9|13971.9|13982.6|13970.6|13983.9|13971.9|13982.6|13970.6|0
1642787150000|2022-01-21 17:45:50|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|0
1642787160000|2022-01-21 17:46:00|13983.4|13971.4|13982.6|13970.6|13984.3|13972.3|13982.6|13970.6|2
1642787180000|2022-01-21 17:46:20|13981.8|13969.8|13982.6|13970.6|13982.6|13970.6|13981.8|13969.8|0
1642787200000|2022-01-21 17:46:40|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|1
1642787210000|2022-01-21 17:46:50|13982.6|13970.6|13984.3|13972.3|13984.3|13972.3|13982.6|13970.6|0
1642787220000|2022-01-21 17:47:00|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|0
1642787240000|2022-01-21 17:47:20|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|0
1642787250000|2022-01-21 17:47:30|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|0
1642787260000|2022-01-21 17:47:40|13984.4|13972.4|13983.1|13971.1|13984.4|13972.4|13982.6|13970.6|0
1642787270000|2022-01-21 17:47:50|13982.6|13970.6|13983.1|13971.1|13983.1|13971.1|13982.6|13970.6|0
1642787280000|2022-01-21 17:48:00|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|0
1642787290000|2022-01-21 17:48:10|13981.9|13969.9|13982.6|13970.6|13982.6|13970.6|13981.9|13969.9|2
1642787310000|2022-01-21 17:48:30|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|0
1642787320000|2022-01-21 17:48:40|13983.4|13971.4|13982.6|13970.6|13983.4|13971.4|13982.6|13970.6|3
1642787340000|2022-01-21 17:49:00|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|8
1642787350000|2022-01-21 17:49:10|13984.2|13972.2|13984.9|13972.9|13984.9|13972.9|13984.2|13972.2|13
1642787360000|2022-01-21 17:49:20|13983.2|13971.2|13986.7|13974.7|13987.4|13975.4|13981.7|13969.7|21
1642787400000|2022-01-21 17:50:00|13985.4|13973.4|13986.7|13974.7|13986.7|13974.7|13984.2|13972.2|1
1642787420000|2022-01-21 17:50:20|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|0
1642787450000|2022-01-21 17:50:50|||||||||3
1642787460000|2022-01-21 17:51:00|13987|13975|13986.2|13974.2|13987|13975|13985.7|13973.7|2
1642787470000|2022-01-21 17:51:10|13985.4|13973.4|13984.9|13972.9|13985.4|13973.4|13984.9|13972.9|1
1642787480000|2022-01-21 17:51:20|13983.2|13971.2|13980.2|13968.2|13983.2|13971.2|13980.2|13968.2|2
1642787490000|2022-01-21 17:51:30|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|0
1642787500000|2022-01-21 17:51:40|13979.9|13967.9|13980.7|13968.7|13980.7|13968.7|13979.9|13967.9|1
1642787510000|2022-01-21 17:51:50|13980.2|13968.2|13979|13967|13980.2|13968.2|13979|13967|0
1642787530000|2022-01-21 17:52:10|||||||||2
1642787540000|2022-01-21 17:52:20|13981.5|13969.5|13980.7|13968.7|13981.5|13969.5|13980.7|13968.7|0
1642787580000|2022-01-21 17:53:00|13981.5|13969.5|13980.7|13968.7|13981.5|13969.5|13980.7|13968.7|0
1642787600000|2022-01-21 17:53:20|13981.5|13969.5|13980.7|13968.7|13981.5|13969.5|13980.7|13968.7|0
1642787620000|2022-01-21 17:53:40|13981.5|13969.5|13979.8|13967.8|13981.5|13969.5|13979|13967|7
1642787630000|2022-01-21 17:53:50|13979|13967|13979|13967|13979|13967|13979|13967|2
1642787640000|2022-01-21 17:54:00|13979.8|13967.8|13979|13967|13979.8|13967.8|13977.7|13965.7|6
1642787650000|2022-01-21 17:54:10|13980.2|13968.2|13979.8|13967.8|13980.7|13968.7|13979|13967|2
1642787660000|2022-01-21 17:54:20|13980.2|13968.2|13983.2|13971.2|13983.2|13971.2|13980.2|13968.2|0
1642787670000|2022-01-21 17:54:30|13982|13970|13980.2|13968.2|13982|13970|13980.2|13968.2|1
1642787690000|2022-01-21 17:54:50|13979|13967|13980.2|13968.2|13980.2|13968.2|13979|13967|0
1642787700000|2022-01-21 17:55:00|13979.5|13967.5|13980.2|13968.2|13980.2|13968.2|13979|13967|2
1642787730000|2022-01-21 17:55:30|13980.3|13968.3|13980.3|13968.3|13980.3|13968.3|13979.8|13967.8|0
1642787740000|2022-01-21 17:55:40|13979|13967|13980.3|13968.3|13980.3|13968.3|13979|13967|0
1642787750000|2022-01-21 17:55:50|||||||||2
1642787760000|2022-01-21 17:56:00|13982.9|13970.9|13981.7|13969.7|13983.7|13971.7|13981.7|13969.7|6
1642787780000|2022-01-21 17:56:20|13983|13971|13983.7|13971.7|13983.7|13971.7|13983|13971|5
1642787790000|2022-01-21 17:56:30|13983|13971|13984.2|13972.2|13984.2|13972.2|13983|13971|0
1642787810000|2022-01-21 17:56:50|13983.4|13971.4|13984.2|13972.2|13984.2|13972.2|13983.4|13971.4|0
1642787820000|2022-01-21 17:57:00|13983.4|13971.4|13983.4|13971.4|13984.2|13972.2|13983.4|13971.4|1
1642787840000|2022-01-21 17:57:20|13983|13971|13980|13968|13983|13971|13980|13968|7
1642787860000|2022-01-21 17:57:40|13980.9|13968.9|13980|13968|13980.9|13968.9|13980|13968|1
1642787890000|2022-01-21 17:58:10|||||||||1
1642787900000|2022-01-21 17:58:20|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|6
1642787920000|2022-01-21 17:58:40|||||||||1
1642787930000|2022-01-21 17:58:50|13980|13968|13980|13968|13980|13968|13980|13968|0
1642787940000|2022-01-21 17:59:00|||||||||1
1642787950000|2022-01-21 17:59:10|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|5
1642787960000|2022-01-21 17:59:20|13979|13967|13980|13968|13980|13968|13979|13967|12
1642787970000|2022-01-21 17:59:30|13979.5|13967.5|13982.5|13970.5|13982.5|13970.5|13979.5|13967.5|4
1642787980000|2022-01-21 17:59:40|13982|13970|13981.2|13969.2|13982.5|13970.5|13980.8|13968.8|1
1642787990000|2022-01-21 17:59:50|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|0
1642788000000|2022-01-21 18:00:00|13980|13968|13984|13972|13984|13972|13980|13968|8
1642788010000|2022-01-21 18:00:10|13983.5|13971.5|13984|13972|13984|13972|13983.5|13971.5|9
1642788020000|2022-01-21 18:00:20|13984.8|13972.8|13983.1|13971.1|13984.8|13972.8|13983.1|13971.1|3
1642788030000|2022-01-21 18:00:30|13984.3|13972.3|13983.1|13971.1|13984.3|13972.3|13983.1|13971.1|1
1642788050000|2022-01-21 18:00:50|||||||||1
1642788060000|2022-01-21 18:01:00|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|15
1642788070000|2022-01-21 18:01:10|||||||||1
1642788080000|2022-01-21 18:01:20|||||||||1
1642788090000|2022-01-21 18:01:30|13983.5|13971.5|13981.1|13969.1|13983.5|13971.5|13981.1|13969.1|14
1642788100000|2022-01-21 18:01:40|13981.8|13969.8|13981.8|13969.8|13981.8|13969.8|13980.6|13968.6|3
1642788110000|2022-01-21 18:01:50|13981.1|13969.1|13980.6|13968.6|13981.8|13969.8|13980.6|13968.6|3
1642788120000|2022-01-21 18:02:00|||||||||1
1642788130000|2022-01-21 18:02:10|13981.3|13969.3|13982.6|13970.6|13983.4|13971.4|13981.3|13969.3|1
1642788150000|2022-01-21 18:02:30|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|0
1642788160000|2022-01-21 18:02:40|13985.1|13973.1|13983.8|13971.8|13985.1|13973.1|13983.8|13971.8|1
1642788170000|2022-01-21 18:02:50|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|0
1642788180000|2022-01-21 18:03:00|13983.8|13971.8|13983.1|13971.1|13983.8|13971.8|13983.1|13971.1|2
1642788200000|2022-01-21 18:03:20|||||||||3
1642788210000|2022-01-21 18:03:30|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|1
1642788240000|2022-01-21 18:04:00|13985.6|13973.6|13982.3|13970.3|13985.6|13973.6|13982.3|13970.3|4
1642788250000|2022-01-21 18:04:10|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|2
1642788260000|2022-01-21 18:04:20|13983.9|13971.9|13983.1|13971.1|13983.9|13971.9|13983.1|13971.1|0
1642788300000|2022-01-21 18:05:00|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|2
1642788320000|2022-01-21 18:05:20|13983.1|13971.1|13983.9|13971.9|13983.9|13971.9|13983.1|13971.1|1
1642788340000|2022-01-21 18:05:40|13983.1|13971.1|13984.3|13972.3|13984.3|13972.3|13983.1|13971.1|0
1642788350000|2022-01-21 18:05:50|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|1
1642788370000|2022-01-21 18:06:10|13985.6|13973.6|13984.3|13972.3|13985.6|13973.6|13984.3|13972.3|0
1642788380000|2022-01-21 18:06:20|13983.9|13971.9|13984.3|13972.3|13984.3|13972.3|13983.9|13971.9|0
1642788390000|2022-01-21 18:06:30|13985.1|13973.1|13985.6|13973.6|13985.6|13973.6|13984.3|13972.3|0
1642788400000|2022-01-21 18:06:40|13983.9|13971.9|13983.9|13971.9|13985.6|13973.6|13983.1|13971.1|0
1642788420000|2022-01-21 18:07:00|13983.1|13971.1|13983.9|13971.9|13983.9|13971.9|13983.1|13971.1|5
1642788430000|2022-01-21 18:07:10|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|0
1642788450000|2022-01-21 18:07:30|13982.1|13970.1|13980.9|13968.9|13982.1|13970.1|13978.9|13966.9|1
1642788460000|2022-01-21 18:07:40|13980.1|13968.1|13978.9|13966.9|13981.4|13969.4|13978.9|13966.9|0
1642788470000|2022-01-21 18:07:50|13983.1|13971.1|13983.9|13971.9|13983.9|13971.9|13982.3|13970.3|2
1642788480000|2022-01-21 18:08:00|13984.8|13972.8|13981.4|13969.4|13984.8|13972.8|13979.4|13967.4|3
1642788490000|2022-01-21 18:08:10|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|0
1642788500000|2022-01-21 18:08:20|13981.4|13969.4|13979.4|13967.4|13981.4|13969.4|13979.4|13967.4|3
1642788510000|2022-01-21 18:08:30|13978.9|13966.9|13979.4|13967.4|13980.1|13968.1|13978.9|13966.9|0
1642788520000|2022-01-21 18:08:40|13978.6|13966.6|13979.4|13967.4|13979.4|13967.4|13978.6|13966.6|1
1642788530000|2022-01-21 18:08:50|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|1
1642788540000|2022-01-21 18:09:00|13978.1|13966.1|13980.6|13968.6|13980.6|13968.6|13978.1|13966.1|0
1642788550000|2022-01-21 18:09:10|13978.9|13966.9|13979.4|13967.4|13980.6|13968.6|13978.9|13966.9|0
1642788560000|2022-01-21 18:09:20|13978.1|13966.1|13979.4|13967.4|13979.4|13967.4|13978.1|13966.1|1
1642788570000|2022-01-21 18:09:30|13978.9|13966.9|13978.1|13966.1|13978.9|13966.9|13978.1|13966.1|0
1642788580000|2022-01-21 18:09:40|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|2
1642788590000|2022-01-21 18:09:50|13978.1|13966.1|13979.4|13967.4|13979.4|13967.4|13978.1|13966.1|9
1642788600000|2022-01-21 18:10:00|13980.6|13968.6|13979.8|13967.8|13980.6|13968.6|13979.8|13967.8|1
1642788610000|2022-01-21 18:10:10|13979.4|13967.4|13979.8|13967.8|13979.8|13967.8|13979.4|13967.4|0
1642788620000|2022-01-21 18:10:20|13979.1|13967.1|13979.1|13967.1|13979.1|13967.1|13979.1|13967.1|0
1642788630000|2022-01-21 18:10:30|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|13978.1|13966.1|0
1642788640000|2022-01-21 18:10:40|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|0
1642788650000|2022-01-21 18:10:50|||||||||1
1642788660000|2022-01-21 18:11:00|13978.1|13966.1|13979.8|13967.8|13980.6|13968.6|13978.1|13966.1|1
1642788670000|2022-01-21 18:11:10|13979.1|13967.1|13979.4|13967.4|13979.4|13967.4|13978.1|13966.1|5
1642788680000|2022-01-21 18:11:20|13980.6|13968.6|13979.4|13967.4|13980.6|13968.6|13979.4|13967.4|0
1642788690000|2022-01-21 18:11:30|13979.9|13967.9|13980.1|13968.1|13980.1|13968.1|13979.4|13967.4|0
1642788700000|2022-01-21 18:11:40|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|13980.6|13968.6|0
1642788710000|2022-01-21 18:11:50|13979.9|13967.9|13978.1|13966.1|13979.9|13967.9|13978.1|13966.1|1
1642788730000|2022-01-21 18:12:10|13979.1|13967.1|13979.1|13967.1|13979.1|13967.1|13979.1|13967.1|0
1642788750000|2022-01-21 18:12:30|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|0
1642788760000|2022-01-21 18:12:40|13979.4|13967.4|13979.9|13967.9|13979.9|13967.9|13979.4|13967.4|3
1642788770000|2022-01-21 18:12:50|13979.4|13967.4|13980.6|13968.6|13980.6|13968.6|13979.4|13967.4|3
1642788780000|2022-01-21 18:13:00|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|0
1642788800000|2022-01-21 18:13:20|13980.6|13968.6|13982.4|13970.4|13982.4|13970.4|13980.6|13968.6|0
1642788810000|2022-01-21 18:13:30|13981.9|13969.9|13981.4|13969.4|13981.9|13969.9|13980.6|13968.6|0
1642788820000|2022-01-21 18:13:40|13981.9|13969.9|13980.6|13968.6|13981.9|13969.9|13979.9|13967.9|26
1642788830000|2022-01-21 18:13:50|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|0
1642788840000|2022-01-21 18:14:00|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|2
1642788860000|2022-01-21 18:14:20|13979.4|13967.4|13978.9|13966.9|13979.4|13967.4|13978.9|13966.9|0
1642788870000|2022-01-21 18:14:30|13978.1|13966.1|13978.9|13966.9|13978.9|13966.9|13978.1|13966.1|0
1642788880000|2022-01-21 18:14:40|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|0
1642788890000|2022-01-21 18:14:50|13980.6|13968.6|13978.9|13966.9|13981.4|13969.4|13978.9|13966.9|4
1642788900000|2022-01-21 18:15:00|13980.2|13968.2|13980.9|13968.9|13980.9|13968.9|13980.2|13968.2|2
1642788910000|2022-01-21 18:15:10|13979.7|13967.7|13980.9|13968.9|13980.9|13968.9|13979.7|13967.7|0
1642788920000|2022-01-21 18:15:20|13981.7|13969.7|13980.9|13968.9|13982.2|13970.2|13979.7|13967.7|3
1642788930000|2022-01-21 18:15:30|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|13978.9|13966.9|1
1642788940000|2022-01-21 18:15:40|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|1
1642788950000|2022-01-21 18:15:50|13977.2|13965.2|13979.7|13967.7|13979.7|13967.7|13977.2|13965.2|6
1642788960000|2022-01-21 18:16:00|13978.9|13966.9|13978.4|13966.4|13978.9|13966.9|13978.4|13966.4|0
1642788980000|2022-01-21 18:16:20|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|0
1642788990000|2022-01-21 18:16:30|13979.7|13967.7|13978.9|13966.9|13979.7|13967.7|13978.9|13966.9|2
1642789000000|2022-01-21 18:16:40|13979.7|13967.7|13978.9|13966.9|13979.7|13967.7|13978.9|13966.9|0
1642789020000|2022-01-21 18:17:00|13979.7|13967.7|13983.9|13971.9|13983.9|13971.9|13979.7|13967.7|9
1642789030000|2022-01-21 18:17:10|13983.1|13971.1|13983.4|13971.4|13983.4|13971.4|13983.1|13971.1|1
1642789040000|2022-01-21 18:17:20|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|13981.4|13969.4|1
1642789050000|2022-01-21 18:17:30|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|0
1642789060000|2022-01-21 18:17:40|13981.9|13969.9|13983.9|13971.9|13983.9|13971.9|13981.9|13969.9|0
1642789070000|2022-01-21 18:17:50|13985.7|13973.7|13987.6|13975.6|13989.9|13977.9|13985.7|13973.7|12
1642789080000|2022-01-21 18:18:00|13985.1|13973.1|13984.9|13972.9|13986.6|13974.6|13984.4|13972.4|10
1642789090000|2022-01-21 18:18:10|13984.4|13972.4|13982.3|13970.3|13984.9|13972.9|13982.3|13970.3|32
1642789100000|2022-01-21 18:18:20|13981.8|13969.8|13981.3|13969.3|13981.8|13969.8|13981.3|13969.3|0
1642789110000|2022-01-21 18:18:30|13981.8|13969.8|13981.3|13969.3|13981.8|13969.8|13980.6|13968.6|3
1642789120000|2022-01-21 18:18:40|13981.8|13969.8|13983.8|13971.8|13983.8|13971.8|13981.8|13969.8|0
1642789130000|2022-01-21 18:18:50|13983.1|13971.1|13983.8|13971.8|13983.8|13971.8|13983.1|13971.1|0
1642789140000|2022-01-21 18:19:00|13983.4|13971.4|13981.8|13969.8|13983.4|13971.4|13981.8|13969.8|0
1642789150000|2022-01-21 18:19:10|||||||||1
1642789170000|2022-01-21 18:19:30|13983.8|13971.8|13983.8|13971.8|13984.3|13972.3|13983.8|13971.8|0
1642789180000|2022-01-21 18:19:40|13982.8|13970.8|13982.8|13970.8|13982.8|13970.8|13982.8|13970.8|5
1642789190000|2022-01-21 18:19:50|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|0
1642789200000|2022-01-21 18:20:00|13982.8|13970.8|13985.3|13973.3|13985.3|13973.3|13982.8|13970.8|2
1642789210000|2022-01-21 18:20:10|13984.8|13972.8|13982.8|13970.8|13984.8|13972.8|13982.8|13970.8|0
1642789240000|2022-01-21 18:20:40|13984.5|13972.5|13985.3|13973.3|13985.3|13973.3|13984.5|13972.5|5
1642789270000|2022-01-21 18:21:10|13986.1|13974.1|13984.3|13972.3|13986.1|13974.1|13984.3|13972.3|25
1642789320000|2022-01-21 18:22:00|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|4
1642789330000|2022-01-21 18:22:10|||||||||1
1642789340000|2022-01-21 18:22:20|13982.8|13970.8|13981.8|13969.8|13982.8|13970.8|13981.8|13969.8|6
1642789350000|2022-01-21 18:22:30|13983.4|13971.4|13984.3|13972.3|13985.3|13973.3|13983.4|13971.4|4
1642789360000|2022-01-21 18:22:40|13981.8|13969.8|13981.8|13969.8|13982.6|13970.6|13981.8|13969.8|6
1642789370000|2022-01-21 18:22:50|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|7
1642789380000|2022-01-21 18:23:00|13985.6|13973.6|13984.8|13972.8|13986.1|13974.1|13984.8|13972.8|2
1642789390000|2022-01-21 18:23:10|||||||||2
1642789400000|2022-01-21 18:23:20|13986.1|13974.1|13984.8|13972.8|13986.1|13974.1|13984.8|13972.8|0
1642789420000|2022-01-21 18:23:40|13985.3|13973.3|13983.6|13971.6|13985.3|13973.3|13983.6|13971.6|0
1642789460000|2022-01-21 18:24:20|||||||||2
1642789480000|2022-01-21 18:24:40|13981.8|13969.8|13981.6|13969.6|13982.3|13970.3|13981.6|13969.6|0
1642789490000|2022-01-21 18:24:50|13981.1|13969.1|13983.6|13971.6|13983.6|13971.6|13981.1|13969.1|1
1642789500000|2022-01-21 18:25:00|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|2
1642789510000|2022-01-21 18:25:10|13985.3|13973.3|13983.6|13971.6|13985.3|13973.3|13983.6|13971.6|3
1642789520000|2022-01-21 18:25:20|||||||||1
1642789530000|2022-01-21 18:25:30|13984.5|13972.5|13984.1|13972.1|13984.5|13972.5|13984.1|13972.1|0
1642789540000|2022-01-21 18:25:40|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|0
1642789550000|2022-01-21 18:25:50|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|1
1642789560000|2022-01-21 18:26:00|13982.8|13970.8|13984.1|13972.1|13984.1|13972.1|13982.8|13970.8|0
1642789570000|2022-01-21 18:26:10|13983.6|13971.6|13985.3|13973.3|13985.3|13973.3|13983.6|13971.6|2
1642789590000|2022-01-21 18:26:30|||||||||1
1642789600000|2022-01-21 18:26:40|13986.3|13974.3|13988|13976|13988|13976|13986.3|13974.3|4
1642789610000|2022-01-21 18:26:50|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|1
1642789620000|2022-01-21 18:27:00|13989.3|13977.3|13988.8|13976.8|13989.3|13977.3|13988.8|13976.8|0
1642789630000|2022-01-21 18:27:10|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|2
1642789640000|2022-01-21 18:27:20|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|1
1642789650000|2022-01-21 18:27:30|13986.6|13974.6|13985.8|13973.8|13986.6|13974.6|13985.8|13973.8|5
1642789660000|2022-01-21 18:27:40|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|0
1642789670000|2022-01-21 18:27:50|13985.8|13973.8|13985.8|13973.8|13987.8|13975.8|13985.8|13973.8|4
1642789680000|2022-01-21 18:28:00|13987.1|13975.1|13985.5|13973.5|13987.1|13975.1|13985|13973|5
1642789690000|2022-01-21 18:28:10|||||||||2
1642789700000|2022-01-21 18:28:20|||||||||1
1642789720000|2022-01-21 18:28:40|13987.1|13975.1|13987.1|13975.1|13987.1|13975.1|13987.1|13975.1|9
1642789730000|2022-01-21 18:28:50|13987.5|13975.5|13987.1|13975.1|13987.5|13975.5|13987.1|13975.1|5
1642789740000|2022-01-21 18:29:00|13986.1|13974.1|13986.6|13974.6|13986.6|13974.6|13986.1|13974.1|63
1642789750000|2022-01-21 18:29:10|13986.1|13974.1|13986.6|13974.6|13986.6|13974.6|13986.1|13974.1|9
1642789760000|2022-01-21 18:29:20|13987.1|13975.1|13986.1|13974.1|13987.1|13975.1|13986.1|13974.1|0
1642789770000|2022-01-21 18:29:30|13985.1|13973.1|13984.2|13972.2|13985.1|13973.1|13984.2|13972.2|31
1642789780000|2022-01-21 18:29:40|||||||||5
1642789790000|2022-01-21 18:29:50|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|13981.7|13969.7|27
1642789800000|2022-01-21 18:30:00|13982.2|13970.2|13980.1|13968.1|13982.2|13970.2|13980.1|13968.1|2
1642789810000|2022-01-21 18:30:10|13979.4|13967.4|13980.6|13968.6|13980.6|13968.6|13979.4|13967.4|4
1642789820000|2022-01-21 18:30:20|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|1
1642789830000|2022-01-21 18:30:30|13978.4|13966.4|13978.9|13966.9|13978.9|13966.9|13978.4|13966.4|0
1642789840000|2022-01-21 18:30:40|13982.6|13970.6|13982.6|13970.6|13983.4|13971.4|13982.6|13970.6|20
1642789850000|2022-01-21 18:30:50|13981.7|13969.7|13982.9|13970.9|13983.4|13971.4|13981.7|13969.7|1
1642789860000|2022-01-21 18:31:00|13981.7|13969.7|13981.7|13969.7|13982.2|13970.2|13981.7|13969.7|0
1642789870000|2022-01-21 18:31:10|13982.2|13970.2|13982.2|13970.2|13982.9|13970.9|13981.7|13969.7|1
1642789880000|2022-01-21 18:31:20|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|0
1642789890000|2022-01-21 18:31:30|13982.2|13970.2|13981.7|13969.7|13982.2|13970.2|13981.7|13969.7|1
1642789910000|2022-01-21 18:31:50|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|9
1642789920000|2022-01-21 18:32:00|13983.4|13971.4|13984.2|13972.2|13984.2|13972.2|13983.4|13971.4|3
1642789930000|2022-01-21 18:32:10|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|0
1642789940000|2022-01-21 18:32:20|13984.2|13972.2|13983.4|13971.4|13984.2|13972.2|13983.4|13971.4|1
1642789950000|2022-01-21 18:32:30|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|4
1642789970000|2022-01-21 18:32:50|13981.2|13969.2|13982.5|13970.5|13982.5|13970.5|13981.2|13969.2|15
1642789980000|2022-01-21 18:33:00|13983.2|13971.2|13981.2|13969.2|13983.2|13971.2|13980.7|13968.7|4
1642789990000|2022-01-21 18:33:10|13981.7|13969.7|13981.2|13969.2|13981.7|13969.7|13981.2|13969.2|0
1642790000000|2022-01-21 18:33:20|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|0
1642790010000|2022-01-21 18:33:30|13980|13968|13980|13968|13980|13968|13980|13968|0
1642790020000|2022-01-21 18:33:40|13980.7|13968.7|13982|13970|13982.5|13970.5|13980|13968|0
1642790030000|2022-01-21 18:33:50|13982.5|13970.5|13983.2|13971.2|13983.2|13971.2|13982.5|13970.5|0
1642790040000|2022-01-21 18:34:00|13982.5|13970.5|13980.7|13968.7|13982.5|13970.5|13980.7|13968.7|0
1642790050000|2022-01-21 18:34:10|13982|13970|13982|13970|13982|13970|13982|13970|0
1642790060000|2022-01-21 18:34:20|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|13982.5|13970.5|1
1642790070000|2022-01-21 18:34:30|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|0
1642790080000|2022-01-21 18:34:40|13985|13973|13984.2|13972.2|13985|13973|13983.4|13971.4|5
1642790090000|2022-01-21 18:34:50|13980.7|13968.7|13979.5|13967.5|13980.7|13968.7|13979.5|13967.5|10
1642790100000|2022-01-21 18:35:00|13980|13968|13980|13968|13980|13968|13978.2|13966.2|0
1642790110000|2022-01-21 18:35:10|||||||||1
1642790160000|2022-01-21 18:36:00|13979.2|13967.2|13978.2|13966.2|13979.5|13967.5|13978.2|13966.2|0
1642790170000|2022-01-21 18:36:10|13979.8|13967.8|13977.8|13965.8|13979.8|13967.8|13977.8|13965.8|25
1642790190000|2022-01-21 18:36:30|13977.3|13965.3|13977.8|13965.8|13978.2|13966.2|13977.3|13965.3|0
1642790200000|2022-01-21 18:36:40|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|0
1642790210000|2022-01-21 18:36:50|||||||||5
1642790220000|2022-01-21 18:37:00|||||||||14
1642790230000|2022-01-21 18:37:10|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|2
1642790240000|2022-01-21 18:37:20|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|13978.2|13966.2|0
1642790250000|2022-01-21 18:37:30|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13977.5|13965.5|0
1642790260000|2022-01-21 18:37:40|13977.5|13965.5|13977.5|13965.5|13978.3|13966.3|13977.5|13965.5|0
1642790270000|2022-01-21 18:37:50|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|0
1642790290000|2022-01-21 18:38:10|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|13977.5|13965.5|0
1642790300000|2022-01-21 18:38:20|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|0
1642790310000|2022-01-21 18:38:30|13976.7|13964.7|13975.8|13963.8|13976.7|13964.7|13975.8|13963.8|9
1642790320000|2022-01-21 18:38:40|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|11
1642790330000|2022-01-21 18:38:50|13976.7|13964.7|13975.8|13963.8|13976.7|13964.7|13975.8|13963.8|8
1642790340000|2022-01-21 18:39:00|||||||||1
1642790360000|2022-01-21 18:39:20|13978.3|13966.3|13978.3|13966.3|13978.7|13966.7|13978.3|13966.3|1
1642790370000|2022-01-21 18:39:30|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|13978.7|13966.7|1
1642790380000|2022-01-21 18:39:40|||||||||3
1642790390000|2022-01-21 18:39:50|13978.5|13966.5|13976.2|13964.2|13978.5|13966.5|13976.2|13964.2|0
1642790400000|2022-01-21 18:40:00|13976.7|13964.7|13977|13965|13977|13965|13976.2|13964.2|0
1642790410000|2022-01-21 18:40:10|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|2
1642790420000|2022-01-21 18:40:20|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|1
1642790430000|2022-01-21 18:40:30|13975.3|13963.3|13975.3|13963.3|13975.3|13963.3|13975.3|13963.3|19
1642790440000|2022-01-21 18:40:40|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|0
1642790460000|2022-01-21 18:41:00|13975.3|13963.3|13974.8|13962.8|13975.3|13963.3|13974.8|13962.8|7
1642790470000|2022-01-21 18:41:10|||||||||4
1642790480000|2022-01-21 18:41:20|13975.8|13963.8|13974.8|13962.8|13975.8|13963.8|13974.8|13962.8|0
1642790490000|2022-01-21 18:41:30|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|7
1642790500000|2022-01-21 18:41:40|13975.3|13963.3|13975.8|13963.8|13975.8|13963.8|13975.3|13963.3|0
1642790510000|2022-01-21 18:41:50|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|0
1642790520000|2022-01-21 18:42:00|13977.3|13965.3|13976.1|13964.1|13977.3|13965.3|13974.8|13962.8|16
1642790530000|2022-01-21 18:42:10|13975.6|13963.6|13975.3|13963.3|13977.3|13965.3|13975.3|13963.3|18
1642790540000|2022-01-21 18:42:20|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|1
1642790550000|2022-01-21 18:42:30|13976.5|13964.5|13977.3|13965.3|13977.3|13965.3|13976.5|13964.5|4
1642790560000|2022-01-21 18:42:40|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.1|13964.1|0
1642790570000|2022-01-21 18:42:50|13977.3|13965.3|13976.8|13964.8|13977.3|13965.3|13976.5|13964.5|2
1642790580000|2022-01-21 18:43:00|13975.6|13963.6|13975.6|13963.6|13975.6|13963.6|13975.6|13963.6|0
1642790600000|2022-01-21 18:43:20|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|0
1642790610000|2022-01-21 18:43:30|13975.6|13963.6|13975.6|13963.6|13975.6|13963.6|13975.6|13963.6|1
1642790620000|2022-01-21 18:43:40|13976.4|13964.4|13976.8|13964.8|13976.8|13964.8|13976.4|13964.4|1
1642790630000|2022-01-21 18:43:50|13975.6|13963.6|13974.8|13962.8|13975.6|13963.6|13974.8|13962.8|4
1642790640000|2022-01-21 18:44:00|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|9
1642790690000|2022-01-21 18:44:50|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|6
1642790710000|2022-01-21 18:45:10|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|0
1642790720000|2022-01-21 18:45:20|||||||||7
1642790730000|2022-01-21 18:45:30|13975.4|13963.4|13976.4|13964.4|13976.8|13964.8|13975.4|13963.4|8
1642790740000|2022-01-21 18:45:40|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|5
1642790750000|2022-01-21 18:45:50|13976.4|13964.4|13974.8|13962.8|13976.8|13964.8|13974.8|13962.8|1
1642790760000|2022-01-21 18:46:00|13975.6|13963.6|13975.3|13963.3|13976.8|13964.8|13975.3|13963.3|4
1642790770000|2022-01-21 18:46:10|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|0
1642790820000|2022-01-21 18:47:00|||||||||12
1642790830000|2022-01-21 18:47:10|||||||||10
1642790840000|2022-01-21 18:47:20|13977.3|13965.3|13974.8|13962.8|13977.3|13965.3|13974.8|13962.8|6
1642790850000|2022-01-21 18:47:30|13976.4|13964.4|13975.6|13963.6|13976.4|13964.4|13975.6|13963.6|15
1642790860000|2022-01-21 18:47:40|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13975.6|13963.6|5
1642790870000|2022-01-21 18:47:50|||||||||1
1642790890000|2022-01-21 18:48:10|13973.9|13961.9|13973.9|13961.9|13975.6|13963.6|13973.9|13961.9|16
1642790910000|2022-01-21 18:48:30|||||||||1
1642790930000|2022-01-21 18:48:50|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|0
1642790940000|2022-01-21 18:49:00|13974.4|13962.4|13973.9|13961.9|13974.4|13962.4|13973.9|13961.9|5
1642790950000|2022-01-21 18:49:10|||||||||2
1642790960000|2022-01-21 18:49:20|13974.4|13962.4|13973.9|13961.9|13974.4|13962.4|13973.9|13961.9|0
1642790980000|2022-01-21 18:49:40|||||||||3
1642791000000|2022-01-21 18:50:00|13972.1|13960.1|13971.9|13959.9|13972.1|13960.1|13971.4|13959.4|9
1642791010000|2022-01-21 18:50:10|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13971.9|13959.9|0
1642791020000|2022-01-21 18:50:20|13971.4|13959.4|13971.4|13959.4|13972.2|13960.2|13971.4|13959.4|5
1642791040000|2022-01-21 18:50:40|13970.9|13958.9|13970.4|13958.4|13970.9|13958.9|13970.4|13958.4|10
1642791050000|2022-01-21 18:50:50|13971.4|13959.4|13971.4|13959.4|13971.4|13959.4|13971.4|13959.4|15
1642791070000|2022-01-21 18:51:10|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|2
1642791080000|2022-01-21 18:51:20|||||||||2
1642791090000|2022-01-21 18:51:30|||||||||1
1642791100000|2022-01-21 18:51:40|13969.9|13957.9|13970.4|13958.4|13970.4|13958.4|13969.9|13957.9|20
1642791120000|2022-01-21 18:52:00|||||||||12
1642791130000|2022-01-21 18:52:10|||||||||2
1642791140000|2022-01-21 18:52:20|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|6
1642791150000|2022-01-21 18:52:30|13969.9|13957.9|13969.9|13957.9|13970.4|13958.4|13969.9|13957.9|3
1642791160000|2022-01-21 18:52:40|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|0
1642791170000|2022-01-21 18:52:50|13969.5|13957.5|13967.9|13955.9|13969.5|13957.5|13967.9|13955.9|34
1642791180000|2022-01-21 18:53:00|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|13964.5|13952.5|27
1642791190000|2022-01-21 18:53:10|13967|13955|13967.9|13955.9|13967.9|13955.9|13966.2|13954.2|3
1642791200000|2022-01-21 18:53:20|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|6
1642791210000|2022-01-21 18:53:30|||||||||2
1642791220000|2022-01-21 18:53:40|13967|13955|13965.2|13953.2|13967|13955|13964.5|13952.5|13
1642791230000|2022-01-21 18:53:50|13966|13954|13965.2|13953.2|13966|13954|13965.2|13953.2|10
1642791240000|2022-01-21 18:54:00|13963.5|13951.5|13965.2|13953.2|13965.2|13953.2|13963.5|13951.5|0
1642791260000|2022-01-21 18:54:20|13963.5|13951.5|13966|13954|13966|13954|13963.5|13951.5|0
1642791270000|2022-01-21 18:54:30|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|1
1642791280000|2022-01-21 18:54:40|13964.5|13952.5|13966|13954|13966|13954|13963.5|13951.5|22
1642791290000|2022-01-21 18:54:50|13965.2|13953.2|13965.2|13953.2|13966|13954|13965.2|13953.2|0
1642791300000|2022-01-21 18:55:00|13964.5|13952.5|13965.2|13953.2|13966|13954|13964|13952|11
1642791310000|2022-01-21 18:55:10|13966|13954|13965.2|13953.2|13966|13954|13965.2|13953.2|4
1642791320000|2022-01-21 18:55:20|13966|13954|13966|13954|13966|13954|13965.2|13953.2|0
1642791330000|2022-01-21 18:55:30|13965.2|13953.2|13963.5|13951.5|13965.2|13953.2|13963.5|13951.5|6
1642791360000|2022-01-21 18:56:00|13962.5|13950.5|13962.6|13950.6|13962.6|13950.6|13962.5|13950.5|13
1642791370000|2022-01-21 18:56:10|13963|13951|13962.6|13950.6|13963|13951|13962.6|13950.6|17
1642791380000|2022-01-21 18:56:20|13963.5|13951.5|13962.6|13950.6|13965.1|13953.1|13962.6|13950.6|9
1642791400000|2022-01-21 18:56:40|13963.8|13951.8|13962.6|13950.6|13965.1|13953.1|13962.6|13950.6|14
1642791410000|2022-01-21 18:56:50|||||||||5
1642791420000|2022-01-21 18:57:00|||||||||17
1642791430000|2022-01-21 18:57:10|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|3
1642791440000|2022-01-21 18:57:20|13963.3|13951.3|13961.6|13949.6|13965.1|13953.1|13961.6|13949.6|12
1642791450000|2022-01-21 18:57:30|||||||||5
1642791460000|2022-01-21 18:57:40|13964.1|13952.1|13961.6|13949.6|13964.1|13952.1|13961.6|13949.6|7
1642791470000|2022-01-21 18:57:50|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|15
1642791480000|2022-01-21 18:58:00|13961.6|13949.6|13960.6|13948.6|13961.6|13949.6|13960.6|13948.6|0
1642791490000|2022-01-21 18:58:10|13962.4|13950.4|13963.3|13951.3|13964.1|13952.1|13962.4|13950.4|2
1642791500000|2022-01-21 18:58:20|13964.1|13952.1|13963.6|13951.6|13964.1|13952.1|13963.1|13951.1|10
1642791510000|2022-01-21 18:58:30|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|13963.6|13951.6|6
1642791520000|2022-01-21 18:58:40|||||||||7
1642791530000|2022-01-21 18:58:50|13963.6|13951.6|13964.1|13952.1|13964.1|13952.1|13963.6|13951.6|0
1642791540000|2022-01-21 18:59:00|13965.8|13953.8|13960.6|13948.6|13966.8|13954.8|13960.6|13948.6|51
1642791550000|2022-01-21 18:59:10|13962.4|13950.4|13963.1|13951.1|13963.6|13951.6|13961.1|13949.1|33
1642791560000|2022-01-21 18:59:20|13964.1|13952.1|13961.6|13949.6|13964.1|13952.1|13961.6|13949.6|45
1642791570000|2022-01-21 18:59:30|13961.1|13949.1|13961|13949|13965.1|13953.1|13958.1|13946.1|154
1642791580000|2022-01-21 18:59:40|13959.5|13947.5|13962|13950|13963.5|13951.5|13959.5|13947.5|98
1642791590000|2022-01-21 18:59:50|13963|13951|13959.5|13947.5|13963|13951|13959.5|13947.5|85
1642791600000|2022-01-21 19:00:00|13958.7|13946.7|13968|13956|13968.7|13956.7|13958.7|13946.7|49
1642791610000|2022-01-21 19:00:10|13967|13955|13965.5|13953.5|13970.5|13958.5|13964.2|13952.2|36
1642791620000|2022-01-21 19:00:20|13967.5|13955.5|13965.5|13953.5|13968|13956|13965.5|13953.5|15
1642791630000|2022-01-21 19:00:30|13968|13956|13970.5|13958.5|13971.4|13959.4|13968|13956|21
1642791640000|2022-01-21 19:00:40|13971|13959|13970.5|13958.5|13972.2|13960.2|13970.5|13958.5|12
1642791650000|2022-01-21 19:00:50|13970|13958|13973|13961|13973|13961|13970|13958|1
1642791660000|2022-01-21 19:01:00|13972.4|13960.4|13973.7|13961.7|13974.1|13962.1|13972.4|13960.4|12
1642791670000|2022-01-21 19:01:10|13972.9|13960.9|13971.2|13959.2|13972.9|13960.9|13971.2|13959.2|10
1642791680000|2022-01-21 19:01:20|13972.9|13960.9|13973.9|13961.9|13974.1|13962.1|13971.6|13959.6|10
1642791690000|2022-01-21 19:01:30|13970.7|13958.7|13975.2|13963.2|13975.2|13963.2|13970.7|13958.7|17
1642791700000|2022-01-21 19:01:40|13974.4|13962.4|13975.2|13963.2|13977.4|13965.4|13974.4|13962.4|32
1642791710000|2022-01-21 19:01:50|13977.2|13965.2|13981|13969|13981.7|13969.7|13976.4|13964.4|23
1642791720000|2022-01-21 19:02:00|13986.2|13966.2|13986|13974|13986.7|13974.7|13983.5|13966.2|30
1642791730000|2022-01-21 19:02:10|13985.2|13973.2|13987.2|13975.2|13987.2|13975.2|13985.2|13973.2|1
1642791740000|2022-01-21 19:02:20|13987.7|13975.7|13986|13974|13988.5|13976.5|13986|13974|6
1642791750000|2022-01-21 19:02:30|13984.4|13972.4|13980.2|13968.2|13984.4|13972.4|13978.9|13966.9|2
1642791760000|2022-01-21 19:02:40|13981|13969|13980.5|13968.5|13982.2|13970.2|13980.5|13968.5|1
1642791770000|2022-01-21 19:02:50|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|13978.5|13966.5|0
1642791780000|2022-01-21 19:03:00|13976.9|13964.9|13974.7|13954.7|13976.9|13964.9|13968.7|13954.4|24
1642791790000|2022-01-21 19:03:10|13971.4|13959.4|13973.7|13961.7|13974.1|13962.1|13971.4|13959.4|1
1642791800000|2022-01-21 19:03:20|||||||||1
1642791810000|2022-01-21 19:03:30|13972.9|13960.9|13971.2|13959.2|13972.9|13960.9|13971.2|13959.2|1
1642791820000|2022-01-21 19:03:40|13970.4|13958.4|13971.2|13959.2|13971.2|13959.2|13970.4|13958.4|2
1642791830000|2022-01-21 19:03:50|13970.4|13958.4|13968.7|13956.7|13970.4|13958.4|13968.7|13956.7|1
1642791840000|2022-01-21 19:04:00|13969.4|13957.4|13976.7|13964.7|13976.7|13964.7|13968.7|13956.7|7
1642791850000|2022-01-21 19:04:10|13977.1|13965.1|13978.4|13958.4|13980.9|13967.9|13973.7|13958.4|5
1642791860000|2022-01-21 19:04:20|13978.9|13958.9|13978.7|13966.7|13981.9|13968.4|13974.8|13958.9|3
1642791870000|2022-01-21 19:04:30|13980.2|13968.2|13983.4|13971.4|13983.4|13971.4|13978.7|13966.7|15
1642791880000|2022-01-21 19:04:40|13980.9|13968.9|13981.5|13969.5|13981.9|13969.9|13979.6|13967.6|2
1642791890000|2022-01-21 19:04:50|13981.9|13969.9|13974.6|13962.6|13982.7|13970.7|13974.6|13961.1|6
1643034600000|2022-01-24 14:30:00|13913.3|13901.3|13866.3|13854.3|13913.3|13901.3|13865.7|13853.7|208
1643034610000|2022-01-24 14:30:10|13865.2|13853.2|13871.1|13859.1|13876|13862|13865.2|13853.2|90
1643034620000|2022-01-24 14:30:20|13873.6|13861.6|13868.7|13856.7|13873.6|13861.6|13863.2|13851.2|24
1643034630000|2022-01-24 14:30:30|13870.5|13858.5|13860.9|13848.9|13870.5|13858.5|13857.7|13845.7|22
1643034640000|2022-01-24 14:30:40|13862.3|13850.3|13863.7|13851.7|13873.2|13861.2|13861.4|13849.4|36
1643034650000|2022-01-24 14:30:50|13865.2|13853.2|13863.4|13851.4|13865.2|13853.2|13858.9|13846.9|30
1643034660000|2022-01-24 14:31:00|13864.5|13852.5|13869.3|13857.3|13870.5|13858.5|13860.2|13848.2|11
1643034670000|2022-01-24 14:31:10|13870|13858|13865.9|13853.9|13871.8|13859.8|13865.9|13853.9|20
1643034680000|2022-01-24 14:31:20|13865.3|13853.3|13866.4|13854.4|13866.4|13854.4|13861.7|13849.7|47
1643034690000|2022-01-24 14:31:30|13865.9|13853.9|13869.8|13857.8|13870.3|13858.3|13865.9|13853.9|36
1643034700000|2022-01-24 14:31:40|13870.9|13858.9|13866.9|13854.9|13871|13859|13865.7|13853.7|11
1643034710000|2022-01-24 14:31:50|13867.5|13855.5|13868|13856|13869.2|13857.2|13865.7|13853.7|8
1643034720000|2022-01-24 14:32:00|13867.3|13855.3|13866.4|13854.4|13868.5|13856.5|13865.3|13853.3|23
1643034730000|2022-01-24 14:32:10|13865.3|13853.3|13866.4|13854.4|13866.4|13854.4|13864.8|13852.8|15
1643034740000|2022-01-24 14:32:20|13867.5|13855.5|13861.9|13849.9|13867.5|13855.5|13861.2|13849.2|30
1643034750000|2022-01-24 14:32:30|13860.7|13848.7|13865.2|13853.2|13865.9|13853.9|13860.7|13848.7|20
1643034760000|2022-01-24 14:32:40|13864.1|13852.1|13863|13851|13865.9|13853.9|13863|13851|15
1643034770000|2022-01-24 14:32:50|13862.5|13850.5|13869.8|13857.8|13869.8|13857.8|13861.8|13849.8|49
1643034780000|2022-01-24 14:33:00|13869.1|13857.1|13861.8|13849.8|13871.2|13859.2|13861.8|13849.8|31
1643034790000|2022-01-24 14:33:10|13861.4|13849.4|13858.2|13846.2|13861.9|13849.9|13858.2|13846.2|21
1643034800000|2022-01-24 14:33:20|13859.4|13847.4|13856.4|13844.4|13859.4|13847.4|13856.4|13844.4|27
1643034810000|2022-01-24 14:33:30|13857.1|13845.1|13858.3|13846.3|13858.3|13846.3|13855.8|13843.8|3
1643034820000|2022-01-24 14:33:40|13858.9|13846.9|13856.4|13844.4|13858.9|13846.9|13854.6|13842.6|13
1643034830000|2022-01-24 14:33:50|13855.8|13843.8|13857.3|13845.3|13857.3|13845.3|13853.5|13841.5|13
1643034840000|2022-01-24 14:34:00|13856|13844|13855.3|13843.3|13857.8|13845.8|13854.6|13842.6|9
1643034850000|2022-01-24 14:34:10|13854|13842|13857.8|13845.8|13857.8|13845.8|13853.5|13841.5|28
1643034860000|2022-01-24 14:34:20|13856.4|13844.4|13854.6|13842.6|13860.7|13848.7|13854.6|13842.6|33
1643034870000|2022-01-24 14:34:30|13854|13842|13843.5|13831.5|13854|13842|13843.5|13831.5|48
1643034880000|2022-01-24 14:34:40|13843|13831|13835.5|13823.5|13843|13831|13832.6|13820.6|48
1643034890000|2022-01-24 14:34:50|13836|13824|13838.7|13826.7|13839.2|13827.2|13834.8|13822.8|21
1643034900000|2022-01-24 14:35:00|13839.2|13827.2|13840.6|13828.6|13843.1|13831.1|13837.4|13825.4|24
1643034910000|2022-01-24 14:35:10|13841.9|13829.9|13837.6|13825.6|13841.9|13829.9|13835.6|13823.6|9
1643034920000|2022-01-24 14:35:20|13838.1|13826.1|13835.6|13823.6|13838.1|13826.1|13835.6|13823.6|4
1643034930000|2022-01-24 14:35:30|13834.9|13822.9|13831.2|13819.2|13840|13826.7|13830.6|13818.6|16
1643034940000|2022-01-24 14:35:40|13825.6|13813.6|13827.3|13815.3|13830.5|13818.5|13824.9|13812.9|19
1643034950000|2022-01-24 14:35:50|13826.2|13814.2|13823.1|13811.1|13826.2|13814.2|13822.4|13810.4|21
1643034960000|2022-01-24 14:36:00|13822.6|13810.6|13823.1|13811.1|13824.4|13812.4|13821.3|13809.3|8
1643034970000|2022-01-24 14:36:10|13821.9|13809.9|13822|13810|13822.6|13810.6|13821.3|13809.3|14
1643034980000|2022-01-24 14:36:20|13822.8|13810.8|13812|13800|13824.5|13812.5|13811.3|13799.3|31
1643034990000|2022-01-24 14:36:30|13811.3|13799.3|13785|13773|13812|13800|13782.4|13770.4|118
1643035000000|2022-01-24 14:36:40|13784.5|13772.5|13789.5|13777.5|13791.7|13779.7|13781.3|13769.3|63
1643035010000|2022-01-24 14:36:50|13788.4|13776.4|13799.7|13787.7|13800.2|13788.2|13788.4|13776.4|101
1643035020000|2022-01-24 14:37:00|13799|13787|13803.4|13791.4|13803.4|13791.4|13798.4|13786.4|30
1643035030000|2022-01-24 14:37:10|13804.5|13792.5|13806.3|13794.3|13812.2|13800.2|13804.5|13792.5|37
1643035040000|2022-01-24 14:37:20|13805.8|13793.8|13807.5|13795.5|13808.8|13796.8|13802|13790|3
1643035050000|2022-01-24 14:37:30|13808.3|13796.3|13808.8|13796.8|13808.8|13796.8|13803.8|13791.8|10
1643035060000|2022-01-24 14:37:40|13806.3|13794.3|13817.9|13805.9|13817.9|13805.9|13806.3|13794.3|13
1643035070000|2022-01-24 14:37:50|13818.6|13806.6|13817.2|13805.2|13824|13812|13817.2|13805.2|7
1643035080000|2022-01-24 14:38:00|13816|13804|13814.7|13802.7|13818.5|13806.5|13814.7|13802.7|13
1643035090000|2022-01-24 14:38:10|13814.2|13802.2|13819.2|13807.2|13819.2|13807.2|13812.4|13800.4|10
1643035100000|2022-01-24 14:38:20|13819.9|13807.9|13821.8|13809.8|13821.8|13809.8|13816.8|13804.8|6
1643035110000|2022-01-24 14:38:30|13821.3|13809.3|13820.1|13808.1|13821.3|13809.3|13818.6|13806.6|23
1643035120000|2022-01-24 14:38:40|13819.3|13807.3|13824.3|13812.3|13826.7|13814.7|13819.3|13807.3|10
1643035130000|2022-01-24 14:38:50|13823.6|13811.6|13826|13814|13826.7|13814.7|13819.4|13807.4|4
1643035140000|2022-01-24 14:39:00|13827.8|13815.8|13821.5|13809.5|13827.8|13815.8|13821|13809|25
1643035150000|2022-01-24 14:39:10|13822.2|13810.2|13824.2|13812.2|13825.4|13813.4|13821|13809|9
1643035160000|2022-01-24 14:39:20|13823.5|13811.5|13820.6|13808.6|13824.3|13812.3|13819.3|13807.3|8
1643035170000|2022-01-24 14:39:30|13820.1|13808.1|13815.6|13803.6|13820.1|13808.1|13814.9|13802.9|7
1643035180000|2022-01-24 14:39:40|13814.3|13802.3|13819.7|13807.7|13819.7|13807.7|13814.2|13802.2|31
1643035190000|2022-01-24 14:39:50|13824.4|13804.4|13825.8|13813.8|13825.8|13813.8|13817.9|13804.4|16
1643035200000|2022-01-24 14:40:00|13824|13812|13825.4|13813.4|13829.9|13817.9|13823.3|13811.3|44
1643035210000|2022-01-24 14:40:10|13826.7|13814.7|13821.1|13809.1|13826.7|13814.7|13821.1|13809.1|22
1643035220000|2022-01-24 14:40:20|13820.4|13808.4|13822.4|13810.4|13826|13814|13818.6|13806.6|79
1643035230000|2022-01-24 14:40:30|13821.7|13809.7|13820.4|13808.4|13822.4|13810.4|13819.9|13807.9|6
1643035240000|2022-01-24 14:40:40|13821.1|13809.1|13822.4|13810.4|13822.4|13810.4|13820.4|13808.4|4
1643035250000|2022-01-24 14:40:50|13819.9|13807.9|13813.1|13801.1|13819.9|13807.9|13813.1|13801.1|14
1643035260000|2022-01-24 14:41:00|||||||||4
1643035310000|2022-01-24 14:41:50|13816.6|13804.6|13818.1|13806.1|13818.1|13806.1|13815.9|13803.9|111
1643035320000|2022-01-24 14:42:00|13817.4|13805.4|13819.5|13807.5|13819.5|13807.5|13816.6|13804.6|7
1643035330000|2022-01-24 14:42:10|13822.7|13810.7|13822.7|13810.7|13822.7|13810.7|13822.7|13810.7|0
1643035350000|2022-01-24 14:42:30|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|0
1643035360000|2022-01-24 14:42:40|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|0
1643035380000|2022-01-24 14:43:00|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|0
1643035390000|2022-01-24 14:43:10|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|0
1643035420000|2022-01-24 14:43:40|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|0
1643035440000|2022-01-24 14:44:00|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|0
1643035450000|2022-01-24 14:44:10|13822.7|13810.7|13821.7|13809.7|13822.7|13810.7|13821.7|13809.7|0
1643035480000|2022-01-24 14:44:40|13822.7|13810.7|13822.2|13810.2|13822.7|13810.7|13822.2|13810.2|425
1643035490000|2022-01-24 14:44:50|13822.9|13810.9|13826.7|13814.7|13826.7|13814.7|13822.2|13810.2|12
1643035500000|2022-01-24 14:45:00|13826.1|13814.1|13827.9|13815.9|13827.9|13815.9|13824.9|13812.9|5
1643035510000|2022-01-24 14:45:10|13828.5|13816.5|13828.6|13816.6|13831.7|13819.7|13827.9|13815.9|5
1643035520000|2022-01-24 14:45:20|13829.2|13817.2|13830.4|13818.4|13831|13819|13829.2|13817.2|2
1643035530000|2022-01-24 14:45:30|13828.6|13816.6|13826.7|13814.7|13828.6|13816.6|13826.7|13814.7|2
1643035540000|2022-01-24 14:45:40|13827.4|13815.4|13832|13820|13833.3|13821.3|13827.4|13815.4|9
1643035550000|2022-01-24 14:45:50|13833.8|13821.8|13833.8|13821.8|13835.6|13823.6|13833.8|13821.8|37
1643035560000|2022-01-24 14:46:00|13834.5|13822.5|13835.8|13823.8|13838.3|13826.3|13834.5|13822.5|14
1643035570000|2022-01-24 14:46:10|13837|13825|13837|13825|13837|13825|13835.8|13823.8|18
1643035580000|2022-01-24 14:46:20|13836.3|13824.3|13846.9|13834.9|13847.6|13835.6|13836.3|13824.3|26
1643035590000|2022-01-24 14:46:30|13845.8|13833.8|13846.3|13834.3|13849.4|13837.4|13845.8|13833.8|4
1643035600000|2022-01-24 14:46:40|13845.1|13833.1|13840.1|13828.1|13845.1|13833.1|13839.4|13827.4|12
1643035610000|2022-01-24 14:46:50|13840.8|13828.8|13842.2|13830.2|13842.8|13830.8|13834.5|13822.5|45
1643035620000|2022-01-24 14:47:00|13840.3|13828.3|13834|13822|13841|13829|13829.7|13817.7|27
1643035630000|2022-01-24 14:47:10|13833.3|13821.3|13829.4|13817.4|13834|13822|13827.3|13815.3|28
1643035640000|2022-01-24 14:47:20|13828.8|13816.8|13826.2|13814.2|13828.8|13816.8|13824.4|13812.4|27
1643035650000|2022-01-24 14:47:30|13826.7|13814.7|13825.6|13813.6|13828.1|13816.1|13825.6|13813.6|43
1643035660000|2022-01-24 14:47:40|13827.4|13815.4|13823.3|13811.3|13828.1|13816.1|13822.6|13810.6|7
1643035670000|2022-01-24 14:47:50|13824.4|13812.4|13824.4|13812.4|13826.3|13814.3|13822.4|13810.4|20
1643035680000|2022-01-24 14:48:00|13823.7|13811.7|13824.4|13812.4|13828.7|13816.7|13823.1|13811.1|19
1643035690000|2022-01-24 14:48:10|13823.7|13811.7|13821.3|13809.3|13823.7|13811.7|13819.5|13807.5|9
1643035700000|2022-01-24 14:48:20|13822|13810|13827|13815|13827|13815|13822|13810|7
1643035710000|2022-01-24 14:48:30|13828.3|13816.3|13828.3|13816.3|13829.5|13817.5|13826.3|13814.3|1
1643035720000|2022-01-24 14:48:40|13827.6|13815.6|13824.6|13812.6|13828.8|13816.8|13824.6|13812.6|0
1643035730000|2022-01-24 14:48:50|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|5
1643035740000|2022-01-24 14:49:00|13820.6|13808.6|13814.6|13802.6|13820.6|13808.6|13814.6|13802.6|45
1643035750000|2022-01-24 14:49:10|13813.1|13801.1|13821.9|13809.9|13822.6|13810.6|13813.1|13801.1|41
1643035760000|2022-01-24 14:49:20|13823.3|13811.3|13823.8|13811.8|13826.3|13814.3|13822.6|13810.6|0
1643035770000|2022-01-24 14:49:30|13824.4|13812.4|13825.1|13813.1|13826.3|13814.3|13823.8|13811.8|0
1643035780000|2022-01-24 14:49:40|13825.8|13813.8|13830.3|13818.3|13830.3|13818.3|13825.6|13813.6|3
1643035790000|2022-01-24 14:49:50|13830.1|13818.1|13833.7|13821.7|13836.5|13824.5|13830.1|13818.1|28
1643035800000|2022-01-24 14:50:00|13835.1|13823.1|13833.8|13821.8|13835.1|13823.1|13833.8|13821.8|1
1643035810000|2022-01-24 14:50:10|13834.4|13822.4|13838.1|13826.1|13838.1|13826.1|13834.4|13822.4|5
1643035820000|2022-01-24 14:50:20|13836.9|13824.9|13832.6|13820.6|13836.9|13824.9|13832.6|13820.6|3
1643035830000|2022-01-24 14:50:30|13833.1|13821.1|13830.6|13818.6|13833.1|13821.1|13829.4|13817.4|10
1643035840000|2022-01-24 14:50:40|13829.4|13817.4|13829.9|13817.9|13829.9|13817.9|13829.4|13817.4|8
1643035850000|2022-01-24 14:50:50|13828.7|13816.7|13826.9|13814.9|13828.7|13816.7|13826.9|13814.9|1
1643035860000|2022-01-24 14:51:00|13825.5|13813.5|13817.1|13805.1|13825.5|13813.5|13817.1|13805.1|7
1643035870000|2022-01-24 14:51:10|13813.9|13801.9|13818.3|13806.3|13819.4|13807.4|13813.9|13801.9|8
1643035880000|2022-01-24 14:51:20|13817.1|13805.1|13818.9|13806.9|13819|13807|13817.1|13805.1|1
1643035890000|2022-01-24 14:51:30|13818.3|13806.3|13818.3|13806.3|13818.3|13806.3|13818.3|13806.3|0
1643035960000|2022-01-24 14:52:40|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|0
1643035980000|2022-01-24 14:53:00|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|0
1643035990000|2022-01-24 14:53:10|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|0
1643036010000|2022-01-24 14:53:30|13818.3|13806.3|13817.8|13805.8|13818.3|13806.3|13817.8|13805.8|0
1643036020000|2022-01-24 14:53:40|13818.3|13806.3|13813.2|13801.2|13818.3|13806.3|13813.2|13801.2|195
1643036030000|2022-01-24 14:53:50|13811.2|13799.2|13810|13798|13811.2|13799.2|13809.9|13797.9|1
1643036040000|2022-01-24 14:54:00|13808.9|13796.9|13805.1|13793.1|13808.9|13796.9|13805.1|13793.1|4
1643036050000|2022-01-24 14:54:10|13804.4|13792.4|13807.1|13795.1|13808.3|13796.3|13803.9|13791.9|3
1643036060000|2022-01-24 14:54:20|13807.8|13795.8|13809.6|13797.6|13810.1|13798.1|13807.8|13795.8|1
1643036070000|2022-01-24 14:54:30|13809|13797|13808.2|13796.2|13812.1|13800.1|13806.4|13794.4|30
1643036080000|2022-01-24 14:54:40|13807.6|13795.6|13806.4|13794.4|13808.3|13796.3|13805.7|13793.7|34
1643036090000|2022-01-24 14:54:50|13807.6|13795.6|13806.4|13794.4|13807.6|13795.6|13806.4|13794.4|3
1643036100000|2022-01-24 14:55:00|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13804.6|13792.6|31
1643036110000|2022-01-24 14:55:10|13806.5|13794.5|13803.3|13791.3|13807.8|13795.8|13802.1|13790.1|111
1643036120000|2022-01-24 14:55:20|13802.8|13790.8|13805.3|13793.3|13805.3|13793.3|13802.8|13790.8|16
1643036130000|2022-01-24 14:55:30|13806.5|13794.5|13803.3|13791.3|13806.5|13794.5|13802.8|13790.8|9
1643036140000|2022-01-24 14:55:40|13804|13792|13804|13792|13805.3|13793.3|13802.8|13790.8|2
1643036150000|2022-01-24 14:55:50|13803.5|13791.5|13802.1|13790.1|13804.7|13792.7|13802.1|13790.1|5
1643036160000|2022-01-24 14:56:00|13802.6|13790.6|13808.2|13796.2|13809.4|13797.4|13802.6|13790.6|37
1643036170000|2022-01-24 14:56:10|13810.3|13798.3|13813.7|13801.7|13815|13803|13810.3|13798.3|3
1643036180000|2022-01-24 14:56:20|13814.4|13802.4|13814.4|13802.4|13815|13803|13813.2|13801.2|3
1643036190000|2022-01-24 14:56:30|13813.2|13801.2|13808.9|13796.9|13813.2|13801.2|13808.9|13796.9|7
1643036200000|2022-01-24 14:56:40|13807.5|13795.5|13808.2|13796.2|13808.9|13796.9|13806.9|13794.9|4
1643036210000|2022-01-24 14:56:50|13807.5|13795.5|13812.1|13800.1|13813.3|13801.3|13807.5|13795.5|3
1643036220000|2022-01-24 14:57:00|13811.4|13799.4|13804.6|13792.6|13811.4|13799.4|13804.6|13792.6|31
1643036230000|2022-01-24 14:57:10|13803.9|13791.9|13800.1|13788.1|13803.9|13791.9|13800.1|13788.1|24
1643036240000|2022-01-24 14:57:20|13801.5|13789.5|13802.1|13790.1|13802.1|13790.1|13801.5|13789.5|3
1643036250000|2022-01-24 14:57:30|13801|13789|13801|13789|13801|13789|13801|13789|7
1643036260000|2022-01-24 14:57:40|||||||||4
1643036270000|2022-01-24 14:57:50|13798.5|13786.5|13794.2|13782.2|13798.5|13786.5|13791.7|13779.7|40
1643036280000|2022-01-24 14:58:00|13793.7|13781.7|13794.9|13782.9|13794.9|13782.9|13792.4|13780.4|28
1643036290000|2022-01-24 14:58:10|13796.3|13784.3|13798.5|13786.5|13801.7|13789.7|13796.3|13784.3|13
1643036300000|2022-01-24 14:58:20|13797.3|13785.3|13798|13786|13798.5|13786.5|13797.3|13785.3|4
1643036310000|2022-01-24 14:58:30|13797.3|13785.3|13796.2|13784.2|13797.8|13785.8|13796.2|13784.2|5
1643036320000|2022-01-24 14:58:40|13799.2|13787.2|13800.8|13788.8|13800.8|13788.8|13798.5|13786.5|18
1643036330000|2022-01-24 14:58:50|13803.9|13791.9|13811.4|13799.4|13811.4|13799.4|13803.9|13791.9|21
1643036340000|2022-01-24 14:59:00|13810.1|13798.1|13810.7|13798.7|13811.4|13799.4|13810.1|13798.1|8
1643036350000|2022-01-24 14:59:10|13807.5|13795.5|13809.8|13797.8|13815|13803|13807.5|13795.5|15
1643036360000|2022-01-24 14:59:20|13811.9|13799.9|13815.7|13803.7|13815.8|13803.8|13811.8|13799.8|34
1643036370000|2022-01-24 14:59:30|13811.4|13799.4|13811.9|13799.9|13811.9|13799.9|13808.9|13796.9|7
1643036380000|2022-01-24 14:59:40|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|45
1643036390000|2022-01-24 14:59:50|13816.6|13804.6|13818.5|13806.5|13818.5|13806.5|13816.6|13804.6|30
1643036400000|2022-01-24 15:00:00|13816|13804|13813.2|13801.2|13816|13804|13808.2|13796.2|49
1643036410000|2022-01-24 15:00:10|13812.6|13800.6|13813.9|13801.9|13815|13803|13812.1|13800.1|2
1643036420000|2022-01-24 15:00:20|13815|13803|13815.1|13803.1|13816.4|13804.4|13815|13803|2
1643036430000|2022-01-24 15:00:30|13814.4|13802.4|13816.8|13804.8|13817.5|13805.5|13813.2|13801.2|11
1643036440000|2022-01-24 15:00:40|13816.1|13804.1|13817.5|13805.5|13817.5|13805.5|13815.5|13803.5|5
1643036450000|2022-01-24 15:00:50|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|0
1643036460000|2022-01-24 15:01:00|13820.4|13808.4|13824.3|13812.3|13824.3|13812.3|13820.4|13808.4|6
1643036500000|2022-01-24 15:01:40|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|0
1643036520000|2022-01-24 15:02:00|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|0
1643036540000|2022-01-24 15:02:20|13827.9|13815.9|13829.1|13817.1|13830.4|13818.4|13827.9|13815.9|112
1643036550000|2022-01-24 15:02:30|13828.4|13816.4|13832.2|13820.2|13834.1|13822.1|13827.9|13815.9|1
1643036560000|2022-01-24 15:02:40|13829.7|13817.7|13829.1|13817.1|13829.7|13817.7|13827.9|13815.9|0
1643036570000|2022-01-24 15:02:50|13829.7|13817.7|13834.7|13822.7|13835.4|13823.4|13829.7|13817.7|0
1643036580000|2022-01-24 15:03:00|13834.1|13822.1|13831.6|13819.6|13834.1|13822.1|13829.1|13817.1|1
1643036590000|2022-01-24 15:03:10|13835.4|13823.4|13833|13821|13835.4|13823.4|13833|13821|37
1643036600000|2022-01-24 15:03:20|13832.3|13820.3|13833.4|13821.4|13833.4|13821.4|13827.9|13815.9|16
1643036610000|2022-01-24 15:03:30|13832.9|13820.9|13830.4|13818.4|13833.6|13821.6|13827.9|13815.9|11
1643036620000|2022-01-24 15:03:40|13830.9|13818.9|13829.1|13817.1|13832.9|13820.9|13827.9|13815.9|16
1643036630000|2022-01-24 15:03:50|13830.4|13818.4|13831.6|13819.6|13831.6|13819.6|13829.1|13817.1|5
1643036640000|2022-01-24 15:04:00|13830.4|13818.4|13829.1|13817.1|13830.4|13818.4|13825.4|13813.4|5
1643036650000|2022-01-24 15:04:10|13827.9|13815.9|13826.6|13814.6|13828.4|13816.4|13825.4|13813.4|4
1643036660000|2022-01-24 15:04:20|13827.2|13815.2|13825.4|13813.4|13827.2|13815.2|13825.4|13813.4|1
1643036670000|2022-01-24 15:04:30|13822.9|13810.9|13822.9|13810.9|13822.9|13810.9|13822.9|13810.9|8
1643036680000|2022-01-24 15:04:40|13822.3|13810.3|13821.8|13809.8|13822.3|13810.3|13821.8|13809.8|8
1643036690000|2022-01-24 15:04:50|13822.3|13810.3|13821.8|13809.8|13822.9|13810.9|13821.8|13809.8|8
1643036700000|2022-01-24 15:05:00|13820.7|13808.7|13819.6|13807.6|13820.7|13808.7|13819.6|13807.6|15
1643036770000|2022-01-24 15:06:10|13819.1|13807.1|13819.1|13807.1|13819.1|13807.1|13819.1|13807.1|0
1643036800000|2022-01-24 15:06:40|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|0
1643036820000|2022-01-24 15:07:00|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1643036830000|2022-01-24 15:07:10|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|0
1643036840000|2022-01-24 15:07:20|13802.3|13790.3|13802.3|13790.3|13802.3|13790.3|13802.3|13790.3|182
1643036850000|2022-01-24 15:07:30|13802.8|13790.8|13802.3|13790.3|13803.5|13791.5|13802.3|13790.3|2
1643036860000|2022-01-24 15:07:40|13801|13789|13799.8|13787.8|13801|13789|13798.5|13786.5|18
1643036870000|2022-01-24 15:07:50|13800.5|13788.5|13799.8|13787.8|13802.1|13790.1|13798.5|13786.5|23
1643036880000|2022-01-24 15:08:00|13800.3|13788.3|13799.8|13787.8|13802.1|13790.1|13799.8|13787.8|16
1643036890000|2022-01-24 15:08:10|13799.6|13787.6|13797.7|13785.7|13799.6|13787.6|13797.1|13785.1|71
1643036900000|2022-01-24 15:08:20|13798.4|13786.4|13797.1|13785.1|13798.9|13786.9|13797.1|13785.1|0
1643036910000|2022-01-24 15:08:30|13798.2|13786.2|13798.9|13786.9|13798.9|13786.9|13798.2|13786.2|0
1643036920000|2022-01-24 15:08:40|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|2
1643036930000|2022-01-24 15:08:50|13797.8|13785.8|13797.1|13785.1|13798.9|13786.9|13797.1|13785.1|2
1643036940000|2022-01-24 15:09:00|13798.4|13786.4|13798.9|13786.9|13798.9|13786.9|13797.7|13785.7|1
1643036950000|2022-01-24 15:09:10|13798.4|13786.4|13794.6|13782.6|13798.4|13786.4|13794.6|13782.6|2
1643036960000|2022-01-24 15:09:20|||||||||13
1643036970000|2022-01-24 15:09:30|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|7
1643037000000|2022-01-24 15:10:00|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|0
1643037060000|2022-01-24 15:11:00|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|13790.7|13778.7|184
1643037080000|2022-01-24 15:11:20|13790.7|13778.7|13790.7|13778.7|13791.4|13779.4|13790.7|13778.7|8
1643037090000|2022-01-24 15:11:30|13790|13778|13790.7|13778.7|13791.4|13779.4|13790|13778|3
1643037100000|2022-01-24 15:11:40|13791.4|13779.4|13790|13778|13792.1|13780.1|13790|13778|8
1643037110000|2022-01-24 15:11:50|13790.7|13778.7|13790|13778|13791.4|13779.4|13790|13778|0
1643037120000|2022-01-24 15:12:00|13789.3|13777.3|13790|13778|13790.7|13778.7|13789.3|13777.3|9
1643037130000|2022-01-24 15:12:10|13787.9|13775.9|13786.8|13774.8|13787.9|13775.9|13786.8|13774.8|1
1643037140000|2022-01-24 15:12:20|13791.1|13779.1|13791.8|13779.8|13793.2|13781.2|13791.1|13779.1|4
1643037150000|2022-01-24 15:12:30|13791.1|13779.1|13791.2|13779.2|13791.8|13779.8|13791.1|13779.1|0
1643037160000|2022-01-24 15:12:40|13790|13778|13787.5|13775.5|13790|13778|13786.8|13774.8|29
1643037170000|2022-01-24 15:12:50|13786.8|13774.8|13787.5|13775.5|13787.5|13775.5|13785|13773|13
1643037180000|2022-01-24 15:13:00|13788|13776|13788|13776|13788|13776|13788|13776|7
1643037190000|2022-01-24 15:13:10|13787.5|13775.5|13786.8|13774.8|13787.5|13775.5|13785|13773|8
1643037200000|2022-01-24 15:13:20|13785|13773|13787.5|13775.5|13787.5|13775.5|13785|13773|6
1643037210000|2022-01-24 15:13:30|13786.4|13774.4|13785|13773|13786.4|13774.4|13785|13773|5
1643037220000|2022-01-24 15:13:40|13786.2|13774.2|13787.5|13775.5|13787.5|13775.5|13786.2|13774.2|1
1643037230000|2022-01-24 15:13:50|||||||||5
1643037240000|2022-01-24 15:14:00|13786.8|13774.8|13786.2|13774.2|13786.8|13774.8|13786.2|13774.2|5
1643037360000|2022-01-24 15:16:00|13781.4|13769.4|13781.4|13769.4|13781.4|13769.4|13781.4|13769.4|0
1643037370000|2022-01-24 15:16:10|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|0
1643037420000|2022-01-24 15:17:00|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|0
1643037440000|2022-01-24 15:17:20|13781.8|13769.8|13784.3|13772.3|13784.3|13772.3|13781.8|13769.8|325
1643037450000|2022-01-24 15:17:30|13783.7|13771.7|13780.7|13768.7|13783.7|13771.7|13780.7|13768.7|0
1643037460000|2022-01-24 15:17:40|13779.5|13767.5|13783.2|13771.2|13783.2|13771.2|13777.7|13765.7|3
1643037470000|2022-01-24 15:17:50|13785.2|13773.2|13785.7|13773.7|13785.7|13773.7|13784.5|13772.5|0
1643037480000|2022-01-24 15:18:00|13783.7|13771.7|13779.3|13767.3|13783.7|13771.7|13779.3|13767.3|7
1643037490000|2022-01-24 15:18:10|13779.8|13767.8|13779.3|13767.3|13781.8|13769.8|13779.3|13767.3|0
1643037500000|2022-01-24 15:18:20|13780|13768|13780|13768|13781.2|13769.2|13778.7|13766.7|0
1643037510000|2022-01-24 15:18:30|13785.4|13773.4|13785|13773|13786.1|13774.1|13783|13771|2
1643037520000|2022-01-24 15:18:40|13784.3|13772.3|13781.8|13769.8|13784.3|13772.3|13781.2|13769.2|7
1643037530000|2022-01-24 15:18:50|13781.2|13769.2|13784.3|13772.3|13784.3|13772.3|13781.2|13769.2|6
1643037540000|2022-01-24 15:19:00|13783.6|13771.6|13782.5|13770.5|13783.9|13771.9|13782.5|13770.5|1
1643037550000|2022-01-24 15:19:10|13783.8|13771.8|13782.5|13770.5|13784.3|13772.3|13782.5|13770.5|7
1643037560000|2022-01-24 15:19:20|13783|13771|13782.5|13770.5|13785|13773|13782.5|13770.5|10
1643037570000|2022-01-24 15:19:30|13780|13768|13780|13768|13780|13768|13780|13768|13
1643037580000|2022-01-24 15:19:40|13780.2|13768.2|13778.9|13766.9|13780.7|13768.7|13778.9|13766.9|5
1643037590000|2022-01-24 15:19:50|13775.7|13763.7|13773.9|13761.9|13776.4|13764.4|13773.9|13761.9|46
1643037600000|2022-01-24 15:20:00|13773.2|13761.2|13773.9|13761.9|13775|13763|13773.2|13761.2|6
1643037610000|2022-01-24 15:20:10|13775.7|13763.7|13775.7|13763.7|13775.7|13763.7|13775.2|13763.2|1
1643037620000|2022-01-24 15:20:20|13773.6|13761.6|13774.3|13762.3|13775|13763|13773.6|13761.6|10
1643037630000|2022-01-24 15:20:30|13775|13763|13775|13763|13775|13763|13772.5|13760.5|3
1643037640000|2022-01-24 15:20:40|13774.3|13762.3|13777.5|13765.5|13777.5|13765.5|13773.6|13761.6|2
1643037650000|2022-01-24 15:20:50|13777.3|13765.3|13776.1|13764.1|13777.3|13765.3|13776.1|13764.1|3
1643037660000|2022-01-24 15:21:00|13779.3|13767.3|13776.8|13764.8|13779.3|13767.3|13776.8|13764.8|13
1643037670000|2022-01-24 15:21:10|13777.5|13765.5|13780|13768|13780|13768|13777.5|13765.5|3
1643037680000|2022-01-24 15:21:20|13782.3|13770.3|13784.8|13772.8|13784.8|13772.8|13781.8|13769.8|14
1643037690000|2022-01-24 15:21:30|13784.3|13772.3|13782.9|13770.9|13784.3|13772.3|13782.9|13770.9|5
1643037700000|2022-01-24 15:21:40|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|13782.3|13770.3|0
1643037730000|2022-01-24 15:22:10|13777.4|13765.4|13778.8|13766.8|13778.8|13766.8|13777.4|13765.4|26
1643037740000|2022-01-24 15:22:20|13778.1|13766.1|13776.7|13764.7|13778.1|13766.1|13776.7|13764.7|7
1643037750000|2022-01-24 15:22:30|13777.4|13765.4|13776|13764|13777.4|13765.4|13776|13764|1
1643037760000|2022-01-24 15:22:40|13776.7|13764.7|13777.4|13765.4|13777.4|13765.4|13776|13764|54
1643037770000|2022-01-24 15:22:50|13776.7|13764.7|13776.7|13764.7|13776.7|13764.7|13776|13764|12
1643037780000|2022-01-24 15:23:00|13776|13764|13776.7|13764.7|13778.8|13766.8|13776|13764|8
1643037790000|2022-01-24 15:23:10|13776|13764|13778.1|13766.1|13778.1|13766.1|13776|13764|3
1643037800000|2022-01-24 15:23:20|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|2
1643037810000|2022-01-24 15:23:30|||||||||2
1643037820000|2022-01-24 15:23:40|13778.1|13766.1|13778.8|13766.8|13779.5|13767.5|13778.1|13766.1|10
1643037830000|2022-01-24 15:23:50|13779.5|13767.5|13780.2|13768.2|13780.2|13768.2|13779.5|13767.5|2
1643037840000|2022-01-24 15:24:00|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13778.8|13766.8|3
1643037850000|2022-01-24 15:24:10|13778.8|13766.8|13779.5|13767.5|13780.2|13768.2|13778.8|13766.8|0
1643037860000|2022-01-24 15:24:20|13780.2|13768.2|13780.9|13768.9|13781.7|13769.7|13780.2|13768.2|7
1643037870000|2022-01-24 15:24:30|13780.2|13768.2|13780.2|13768.2|13780.9|13768.9|13780.2|13768.2|12
1643037890000|2022-01-24 15:24:50|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|13781.7|13769.7|29
1643037920000|2022-01-24 15:25:20|13784.5|13772.5|13783.1|13771.1|13787.3|13775.3|13783.1|13771.1|81
1643037930000|2022-01-24 15:25:30|13784.5|13772.5|13786.6|13774.6|13786.6|13774.6|13784.5|13772.5|1
1643037940000|2022-01-24 15:25:40|13789.4|13777.4|13788|13776|13789.4|13777.4|13788|13776|2
1643037970000|2022-01-24 15:26:10|13787.3|13775.3|13788|13776|13788|13776|13787.3|13775.3|13
1643037990000|2022-01-24 15:26:30|13789.4|13777.4|13790.8|13778.8|13790.8|13778.8|13788|13776|11
1643038000000|2022-01-24 15:26:40|||||||||1
1643038010000|2022-01-24 15:26:50|13792.3|13780.3|13788|13776|13792.3|13780.3|13788|13776|6
1643038020000|2022-01-24 15:27:00|13787.3|13775.3|13785.9|13773.9|13787.3|13775.3|13785.9|13773.9|19
1643038030000|2022-01-24 15:27:10|13787.3|13775.3|13787.3|13775.3|13788|13776|13787.3|13775.3|8
1643038200000|2022-01-24 15:30:00|13798.7|13786.7|13805.4|13793.4|13807.2|13795.2|13798.7|13786.7|53
1643038210000|2022-01-24 15:30:10|13804.9|13792.9|13804.7|13792.7|13804.9|13792.9|13804.2|13792.2|0
1643038220000|2022-01-24 15:30:20|13803.6|13791.6|13806.1|13794.1|13806.1|13794.1|13803.6|13791.6|9
1643038230000|2022-01-24 15:30:30|13807.2|13795.2|13806.7|13794.7|13807.2|13795.2|13806.7|13794.7|0
1643038240000|2022-01-24 15:30:40|13805.4|13793.4|13807.9|13795.9|13808.5|13796.5|13805.4|13793.4|8
1643038250000|2022-01-24 15:30:50|13807.2|13795.2|13807.9|13795.9|13807.9|13795.9|13807.2|13795.2|0
1643038260000|2022-01-24 15:31:00|13807.2|13795.2|13800.4|13788.4|13807.2|13795.2|13799.3|13787.3|8
1643038270000|2022-01-24 15:31:10|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|2
1643038280000|2022-01-24 15:31:20|13802.9|13790.9|13803.6|13791.6|13803.6|13791.6|13801.7|13789.7|5
1643038290000|2022-01-24 15:31:30|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|0
1643038400000|2022-01-24 15:33:20|13800.5|13788.5|13803.3|13791.3|13803.3|13791.3|13800.5|13788.5|105
1643038410000|2022-01-24 15:33:30|13801.9|13789.9|13802.6|13790.6|13803.3|13791.3|13801.9|13789.9|3
1643038420000|2022-01-24 15:33:40|13801.9|13789.9|13801.9|13789.9|13802.6|13790.6|13801.9|13789.9|1
1643038430000|2022-01-24 15:33:50|13801.2|13789.2|13800.5|13788.5|13801.2|13789.2|13800.5|13788.5|6
1643038440000|2022-01-24 15:34:00|||||||||24
1643038450000|2022-01-24 15:34:10|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|11
1643038460000|2022-01-24 15:34:20|13799.1|13787.1|13800.5|13788.5|13800.5|13788.5|13798.4|13786.4|8
1643038470000|2022-01-24 15:34:30|13801.9|13789.9|13801.9|13789.9|13802.6|13790.6|13801.2|13789.2|5
1643038490000|2022-01-24 15:34:50|13801.2|13789.2|13800.5|13788.5|13801.2|13789.2|13800.5|13788.5|0
1643038650000|2022-01-24 15:37:30|13794.9|13782.9|13793.4|13781.4|13794.9|13782.9|13793.4|13781.4|160
1643038660000|2022-01-24 15:37:40|13794.2|13782.2|13793.4|13781.4|13794.2|13782.2|13793.4|13781.4|2
1643038670000|2022-01-24 15:37:50|13794.2|13782.2|13792.7|13780.7|13794.2|13782.2|13792.7|13780.7|2
1643038680000|2022-01-24 15:38:00|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13792.7|13780.7|1
1643038690000|2022-01-24 15:38:10|13792.7|13780.7|13793.4|13781.4|13793.4|13781.4|13792|13780|4
1643038700000|2022-01-24 15:38:20|13792|13780|13792.7|13780.7|13792.7|13780.7|13792|13780|6
1643038720000|2022-01-24 15:38:40|13792|13780|13793.4|13781.4|13793.4|13781.4|13792|13780|9
1643038730000|2022-01-24 15:38:50|13794.2|13782.2|13800.5|13788.5|13800.5|13788.5|13794.2|13782.2|3
1643038740000|2022-01-24 15:39:00|13801.9|13789.9|13806.2|13794.2|13806.9|13794.9|13801.9|13789.9|10
1643038750000|2022-01-24 15:39:10|13806.9|13794.9|13806.9|13794.9|13809|13797|13806.9|13794.9|17
1643038770000|2022-01-24 15:39:30|13810.4|13798.4|13809.7|13797.7|13811.1|13799.1|13809.7|13797.7|19
1643038780000|2022-01-24 15:39:40|13810.4|13798.4|13810.4|13798.4|13811.1|13799.1|13810.4|13798.4|3
1643038790000|2022-01-24 15:39:50|13809|13797|13810.4|13798.4|13810.4|13798.4|13809|13797|3
1643038800000|2022-01-24 15:40:00|13809|13797|13811.8|13799.8|13811.8|13799.8|13809|13797|7
1643038810000|2022-01-24 15:40:10|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|6
1643038820000|2022-01-24 15:40:20|13811.1|13799.1|13809.7|13797.7|13811.1|13799.1|13807.6|13795.6|5
1643038830000|2022-01-24 15:40:30|13808.3|13796.3|13809|13797|13809.7|13797.7|13808.3|13796.3|4
1643038840000|2022-01-24 15:40:40|13808.3|13796.3|13806.9|13794.9|13808.3|13796.3|13806.2|13794.2|2
1643038850000|2022-01-24 15:40:50|13806.2|13794.2|13804.1|13792.1|13806.2|13794.2|13804.1|13792.1|5
1643038860000|2022-01-24 15:41:00|13803.3|13791.3|13802.6|13790.6|13803.3|13791.3|13802.6|13790.6|1
1643038870000|2022-01-24 15:41:10|13801.2|13789.2|13801.9|13789.9|13801.9|13789.9|13801.2|13789.2|3
1643038880000|2022-01-24 15:41:20|13801.2|13789.2|13800.5|13788.5|13801.2|13789.2|13800.5|13788.5|3
1643038890000|2022-01-24 15:41:30|13801.2|13789.2|13801.2|13789.2|13801.9|13789.9|13801.2|13789.2|3
1643038910000|2022-01-24 15:41:50|13801.9|13789.9|13801.2|13789.2|13801.9|13789.9|13801.2|13789.2|3
1643038930000|2022-01-24 15:42:10|13800.5|13788.5|13802.6|13790.6|13803.4|13791.4|13800.5|13788.5|1
1643038940000|2022-01-24 15:42:20|13803.4|13791.4|13801.9|13789.9|13803.4|13791.4|13801.9|13789.9|2
1643038950000|2022-01-24 15:42:30|13802.6|13790.6|13800.5|13788.5|13802.6|13790.6|13800.5|13788.5|11
1643038960000|2022-01-24 15:42:40|||||||||6
1643038970000|2022-01-24 15:42:50|13799.1|13787.1|13798.4|13786.4|13799.1|13787.1|13798.4|13786.4|1
1643038980000|2022-01-24 15:43:00|13797|13785|13796.2|13784.2|13798.4|13786.4|13793.7|13781.7|15
1643038990000|2022-01-24 15:43:10|13795|13783|13796.2|13784.2|13796.2|13784.2|13793.7|13781.7|2
1643039000000|2022-01-24 15:43:20|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|0
1643039010000|2022-01-24 15:43:30|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13794.8|13782.8|5
1643039020000|2022-01-24 15:43:40|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|2
1643039030000|2022-01-24 15:43:50|13797.7|13785.7|13794.1|13782.1|13797.7|13785.7|13794.1|13782.1|5
1643039040000|2022-01-24 15:44:00|13793.4|13781.4|13792.7|13780.7|13793.4|13781.4|13792|13780|2
1643039050000|2022-01-24 15:44:10|||||||||1
1643039060000|2022-01-24 15:44:20|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|1
1643039070000|2022-01-24 15:44:30|13794.1|13782.1|13794.8|13782.8|13795.5|13783.5|13793.4|13781.4|1
1643039080000|2022-01-24 15:44:40|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|0
1643039160000|2022-01-24 15:46:00|13799.1|13787.1|13797.7|13785.7|13799.1|13787.1|13797.7|13785.7|16
1643039170000|2022-01-24 15:46:10|13796.3|13784.3|13796.3|13784.3|13797.7|13785.7|13794.8|13782.8|8
1643039180000|2022-01-24 15:46:20|13795.5|13783.5|13796.3|13784.3|13796.3|13784.3|13795.5|13783.5|4
1643039190000|2022-01-24 15:46:30|13795.5|13783.5|13799.1|13787.1|13800.5|13788.5|13795.5|13783.5|27
1643039200000|2022-01-24 15:46:40|13798.4|13786.4|13797.7|13785.7|13798.4|13786.4|13797.7|13785.7|1
1643039210000|2022-01-24 15:46:50|13799.1|13787.1|13799.8|13787.8|13799.8|13787.8|13799.1|13787.1|10
1643039220000|2022-01-24 15:47:00|13798.4|13786.4|13801.2|13789.2|13801.2|13789.2|13798.4|13786.4|8
1643039230000|2022-01-24 15:47:10|13800.5|13788.5|13798.4|13786.4|13801.2|13789.2|13798.4|13786.4|14
1643039240000|2022-01-24 15:47:20|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|3
1643039250000|2022-01-24 15:47:30|13797.7|13785.7|13799.1|13787.1|13799.1|13787.1|13797.7|13785.7|0
1643039260000|2022-01-24 15:47:40|13797.7|13785.7|13793.2|13781.2|13797.7|13785.7|13793.2|13781.2|3
1643039270000|2022-01-24 15:47:50|13793.8|13781.8|13791.3|13779.3|13793.8|13781.8|13791.3|13779.3|2
1643039280000|2022-01-24 15:48:00|13792|13780|13793.2|13781.2|13793.8|13781.8|13792|13780|2
1643039290000|2022-01-24 15:48:10|13793.8|13781.8|13795|13783|13795|13783|13793.8|13781.8|2
1643039300000|2022-01-24 15:48:20|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|2
1643039310000|2022-01-24 15:48:30|13793.2|13781.2|13794.5|13782.5|13794.5|13782.5|13793.2|13781.2|3
1643039320000|2022-01-24 15:48:40|13792.7|13780.7|13794.5|13782.5|13794.5|13782.5|13792.7|13780.7|13
1643039330000|2022-01-24 15:48:50|13795.2|13783.2|13795.7|13783.7|13795.7|13783.7|13795|13783|2
1643039340000|2022-01-24 15:49:00|13794.5|13782.5|13792|13780|13794.5|13782.5|13792|13780|3
1643039360000|2022-01-24 15:49:20|||||||||2
1643039370000|2022-01-24 15:49:30|13795.7|13783.7|13795.7|13783.7|13795.7|13783.7|13795.7|13783.7|5
1643039380000|2022-01-24 15:49:40|13794.5|13782.5|13797|13785|13797|13785|13794.5|13782.5|1
1643039390000|2022-01-24 15:49:50|13796.4|13784.4|13795.7|13783.7|13796.4|13784.4|13795.2|13783.2|12
1643039400000|2022-01-24 15:50:00|13796.3|13784.3|13804.3|13792.3|13804.3|13792.3|13796.3|13784.3|5
1643039410000|2022-01-24 15:50:10|13805|13793|13805.6|13793.6|13805.6|13793.6|13805|13793|0
1643039420000|2022-01-24 15:50:20|13806.3|13794.3|13805.7|13793.7|13806.3|13794.3|13805.7|13793.7|1
1643039510000|2022-01-24 15:51:50|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|28
1643039520000|2022-01-24 15:52:00|13802.2|13790.2|13802.9|13790.9|13803.6|13791.6|13801.5|13789.5|3
1643039530000|2022-01-24 15:52:10|13803.6|13791.6|13804.3|13792.3|13804.3|13792.3|13802.2|13790.2|3
1643039580000|2022-01-24 15:53:00|13799.4|13787.4|13799.4|13787.4|13800.1|13788.1|13799.4|13787.4|21
1643039590000|2022-01-24 15:53:10|||||||||3
1643039600000|2022-01-24 15:53:20|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|5
1643039610000|2022-01-24 15:53:30|||||||||1
1643039630000|2022-01-24 15:53:50|13799.4|13787.4|13800.1|13788.1|13800.1|13788.1|13799.4|13787.4|3
1643039640000|2022-01-24 15:54:00|13799.4|13787.4|13800.1|13788.1|13800.1|13788.1|13799.4|13787.4|2
1643039650000|2022-01-24 15:54:10|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|2
1643039660000|2022-01-24 15:54:20|||||||||3
1643039670000|2022-01-24 15:54:30|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|0
1643039680000|2022-01-24 15:54:40|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|0
1643039690000|2022-01-24 15:54:50|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13799.4|13787.4|7
1643039700000|2022-01-24 15:55:00|13799.4|13787.4|13797.3|13785.3|13799.4|13787.4|13796.6|13784.6|8
1643039710000|2022-01-24 15:55:10|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|1
1643039730000|2022-01-24 15:55:30|||||||||22
1643039740000|2022-01-24 15:55:40|13797.3|13785.3|13792.9|13780.9|13797.3|13785.3|13792.9|13780.9|1
1643039750000|2022-01-24 15:55:50|13791.7|13779.7|13791.1|13779.1|13791.7|13779.7|13791.1|13779.1|11
1643039760000|2022-01-24 15:56:00|13790.6|13778.6|13789.2|13777.2|13790.6|13778.6|13789.2|13777.2|6
1643039780000|2022-01-24 15:56:20|||||||||8
1643039800000|2022-01-24 15:56:40|||||||||6
1643039810000|2022-01-24 15:56:50|13789.9|13777.9|13791|13779|13791|13779|13789.2|13777.2|6
1643039820000|2022-01-24 15:57:00|13789.2|13777.2|13789.2|13777.2|13790.4|13778.4|13789.2|13777.2|0
1643039830000|2022-01-24 15:57:10|||||||||3
1643039840000|2022-01-24 15:57:20|||||||||1
1643039850000|2022-01-24 15:57:30|13788.5|13776.5|13789.2|13777.2|13789.2|13777.2|13788.5|13776.5|4
1643039860000|2022-01-24 15:57:40|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|2
1643039870000|2022-01-24 15:57:50|13789.2|13777.2|13788.5|13776.5|13789.2|13777.2|13788.5|13776.5|1
1643039880000|2022-01-24 15:58:00|13789.2|13777.2|13788.5|13776.5|13789.2|13777.2|13788.5|13776.5|2
1643039890000|2022-01-24 15:58:10|13789.2|13777.2|13786.7|13774.7|13789.2|13777.2|13786.7|13774.7|26
1643039900000|2022-01-24 15:58:20|13784.2|13772.2|13784.2|13772.2|13784.2|13772.2|13784.2|13772.2|2
1643039910000|2022-01-24 15:58:30|||||||||1
1643039920000|2022-01-24 15:58:40|13785.6|13773.6|13786.7|13774.7|13786.7|13774.7|13785.6|13773.6|6
1643039930000|2022-01-24 15:58:50|13787.9|13775.9|13786.7|13774.7|13787.9|13775.9|13786.7|13774.7|1
1643039940000|2022-01-24 15:59:00|13787.9|13775.9|13786.7|13774.7|13787.9|13775.9|13786.7|13774.7|0
1643039950000|2022-01-24 15:59:10|||||||||3
1643039960000|2022-01-24 15:59:20|13787.4|13775.4|13787.9|13775.9|13788.5|13776.5|13787.4|13775.4|7
1643039970000|2022-01-24 15:59:30|13787.2|13775.2|13786.7|13774.7|13789.2|13777.2|13786.7|13774.7|5
1643039990000|2022-01-24 15:59:50|13784.2|13772.2|13784.2|13772.2|13784.2|13772.2|13784.2|13772.2|6
1643040000000|2022-01-24 16:00:00|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|7
1643040010000|2022-01-24 16:00:10|13781.7|13769.7|13775.6|13763.6|13781.7|13769.7|13775.6|13763.6|18
1643040020000|2022-01-24 16:00:20|13774.4|13762.4|13774.9|13762.9|13774.9|13762.9|13774.4|13762.4|62
1643040030000|2022-01-24 16:00:30|13773.6|13761.6|13774.9|13762.9|13776.9|13764.9|13773.6|13761.6|1
1643040040000|2022-01-24 16:00:40|13776.3|13764.3|13776.1|13764.1|13776.3|13764.3|13776.1|13764.1|0
1643040050000|2022-01-24 16:00:50|13775.4|13763.4|13775.4|13763.4|13775.4|13763.4|13774.9|13762.9|0
1643040060000|2022-01-24 16:01:00|13776.9|13764.9|13777.4|13765.4|13779.2|13767.2|13776.9|13764.9|5
1643040070000|2022-01-24 16:01:10|13778.1|13766.1|13780.6|13768.6|13780.6|13768.6|13778.1|13766.1|8
1643040080000|2022-01-24 16:01:20|13782.4|13770.4|13784.2|13772.2|13785.6|13773.6|13781.7|13769.7|3
1643040090000|2022-01-24 16:01:30|13783.7|13771.7|13783.7|13771.7|13784.2|13772.2|13783.7|13771.7|2
1643040100000|2022-01-24 16:01:40|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|2
1643040110000|2022-01-24 16:01:50|13789.9|13777.9|13790.4|13778.4|13790.4|13778.4|13789.9|13777.9|4
1643040120000|2022-01-24 16:02:00|13789.9|13777.9|13794.9|13782.9|13794.9|13782.9|13788.7|13776.7|1
1643040130000|2022-01-24 16:02:10|13796|13784|13793.1|13781.1|13798.1|13786.1|13793.1|13781.1|10
1643040150000|2022-01-24 16:02:30|13792.6|13780.6|13790.5|13778.5|13792.6|13780.6|13790.5|13778.5|5
1643040160000|2022-01-24 16:02:40|13789.9|13777.9|13789.2|13777.2|13789.9|13777.9|13789.2|13777.2|0
1643040170000|2022-01-24 16:02:50|13788.7|13776.7|13788.1|13776.1|13788.7|13776.7|13788.1|13776.1|3
1643040180000|2022-01-24 16:03:00|13784.9|13772.9|13782.4|13770.4|13784.9|13772.9|13782.4|13770.4|5
1643040210000|2022-01-24 16:03:30|13781.9|13769.9|13784.2|13772.2|13784.2|13772.2|13781.9|13769.9|1
1643040220000|2022-01-24 16:03:40|||||||||3
1643040230000|2022-01-24 16:03:50|13786.7|13774.7|13785.6|13773.6|13787.4|13775.4|13785.6|13773.6|2
1643040240000|2022-01-24 16:04:00|13783.7|13771.7|13781.7|13769.7|13783.7|13771.7|13781.7|13769.7|2
1643040250000|2022-01-24 16:04:10|13782.4|13770.4|13783.7|13771.7|13783.7|13771.7|13782.4|13770.4|2
1643040260000|2022-01-24 16:04:20|13783.5|13771.5|13783|13771|13783.5|13771.5|13783|13771|1
1643040270000|2022-01-24 16:04:30|13784.2|13772.2|13783|13771|13784.2|13772.2|13783|13771|0
1643040280000|2022-01-24 16:04:40|13784.2|13772.2|13781.7|13769.7|13784.2|13772.2|13781.7|13769.7|4
1643040290000|2022-01-24 16:04:50|13783.1|13771.1|13785.3|13773.3|13785.3|13773.3|13783.1|13771.1|5
1643040300000|2022-01-24 16:05:00|13784.2|13772.2|13784.2|13772.2|13784.8|13772.8|13784.2|13772.2|5
1643040310000|2022-01-24 16:05:10|13781.5|13769.5|13781|13769|13781.5|13769.5|13781|13769|1
1643040320000|2022-01-24 16:05:20|13785.5|13773.5|13785.5|13773.5|13786.2|13774.2|13784.9|13772.9|8
1643040330000|2022-01-24 16:05:30|13786|13774|13784.9|13772.9|13786.7|13774.7|13784.9|13772.9|1
1643040340000|2022-01-24 16:05:40|13784.2|13772.2|13783|13771|13784.2|13772.2|13782.3|13770.3|14
1643040350000|2022-01-24 16:05:50|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|13783|13771|0
1643040360000|2022-01-24 16:06:00|13781|13769|13783.5|13771.5|13783.5|13771.5|13781|13769|3
1643040370000|2022-01-24 16:06:10|13786|13774|13781.7|13769.7|13786|13774|13781.7|13769.7|9
1643040380000|2022-01-24 16:06:20|13783.5|13771.5|13782.8|13770.8|13783.5|13771.5|13782.8|13770.8|1
1643040390000|2022-01-24 16:06:30|13782.3|13770.3|13781.7|13769.7|13782.3|13770.3|13781.7|13769.7|1
1643040420000|2022-01-24 16:07:00|13778.8|13766.8|13776.9|13764.9|13778.8|13766.8|13776.3|13764.3|11
1643040430000|2022-01-24 16:07:10|13777.4|13765.4|13776.9|13764.9|13777.4|13765.4|13776.9|13764.9|1
1643040440000|2022-01-24 16:07:20|13775.6|13763.6|13776.9|13764.9|13777.4|13765.4|13775.6|13763.6|0
1643040450000|2022-01-24 16:07:30|13776.2|13764.2|13775.6|13763.6|13776.2|13764.2|13775.6|13763.6|0
1643040460000|2022-01-24 16:07:40|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|0
1643040470000|2022-01-24 16:07:50|13774.4|13762.4|13774.4|13762.4|13775.6|13763.6|13773.7|13761.7|4
1643040480000|2022-01-24 16:08:00|13775.6|13763.6|13779.9|13767.9|13779.9|13767.9|13774.4|13762.4|5
1643040490000|2022-01-24 16:08:10|13780.5|13768.5|13779.4|13767.4|13780.5|13768.5|13778.7|13766.7|0
1643040500000|2022-01-24 16:08:20|13778.7|13766.7|13774.9|13762.9|13778.7|13766.7|13774.9|13762.9|3
1643040510000|2022-01-24 16:08:30|||||||||2
1643040530000|2022-01-24 16:08:50|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|2
1643040540000|2022-01-24 16:09:00|13775.6|13763.6|13774.9|13762.9|13775.6|13763.6|13774.4|13762.4|5
1643040550000|2022-01-24 16:09:10|13777.4|13765.4|13774.9|13762.9|13777.4|13765.4|13774.9|13762.9|0
1643040560000|2022-01-24 16:09:20|13773.1|13761.1|13773.1|13761.1|13774.4|13762.4|13773.1|13761.1|1
1643040570000|2022-01-24 16:09:30|||||||||4
1643040580000|2022-01-24 16:09:40|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|7
1643040590000|2022-01-24 16:09:50|13772.4|13760.4|13770.6|13758.6|13772.4|13760.4|13770.6|13758.6|6
1643040600000|2022-01-24 16:10:00|13772.1|13760.1|13773.1|13761.1|13773.1|13761.1|13772.1|13760.1|9
1643040610000|2022-01-24 16:10:10|13773.9|13761.9|13773.1|13761.1|13775.6|13763.6|13773.1|13761.1|19
1643040620000|2022-01-24 16:10:20|||||||||2
1643040640000|2022-01-24 16:10:40|13775.6|13763.6|13774.4|13762.4|13775.6|13763.6|13774.4|13762.4|3
1643040650000|2022-01-24 16:10:50|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|3
1643040660000|2022-01-24 16:11:00|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|13771.9|13759.9|2
1643040670000|2022-01-24 16:11:10|13771.9|13759.9|13770.6|13758.6|13773.1|13761.1|13770.6|13758.6|0
1643040680000|2022-01-24 16:11:20|13773.1|13761.1|13773.2|13761.2|13773.2|13761.2|13771.9|13759.9|4
1643040690000|2022-01-24 16:11:30|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13770.7|13758.7|9
1643040700000|2022-01-24 16:11:40|13772.4|13760.4|13773.2|13761.2|13773.2|13761.2|13772.4|13760.4|1
1643040710000|2022-01-24 16:11:50|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|13772.4|13760.4|2
1643040720000|2022-01-24 16:12:00|13771.9|13759.9|13772.4|13760.4|13772.4|13760.4|13770.7|13758.7|3
1643040730000|2022-01-24 16:12:10|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|0
1643040740000|2022-01-24 16:12:20|||||||||1
1643040760000|2022-01-24 16:12:40|||||||||2
1643040770000|2022-01-24 16:12:50|13771.7|13759.7|13770.7|13758.7|13771.7|13759.7|13770.7|13758.7|4
1643040780000|2022-01-24 16:13:00|13770.1|13758.1|13767.1|13755.1|13770.1|13758.1|13767.1|13755.1|18
1643040790000|2022-01-24 16:13:10|||||||||12
1643040800000|2022-01-24 16:13:20|13768.3|13756.3|13767.1|13755.1|13768.3|13756.3|13767.1|13755.1|28
1643040810000|2022-01-24 16:13:30|||||||||17
1643040830000|2022-01-24 16:13:50|||||||||1
1643040840000|2022-01-24 16:14:00|13760.3|13748.3|13753.5|13741.5|13760.3|13748.3|13751|13739|52
1643040850000|2022-01-24 16:14:10|13747.4|13735.4|13746|13734|13747.9|13735.9|13745.4|13733.4|104
1643040860000|2022-01-24 16:14:20|13746.7|13734.7|13744.9|13732.9|13746.7|13734.7|13744.9|13732.9|11
1643040870000|2022-01-24 16:14:30|||||||||9
1643040880000|2022-01-24 16:14:40|||||||||4
1643040890000|2022-01-24 16:14:50|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|3
1643040900000|2022-01-24 16:15:00|13747.4|13735.4|13746.7|13734.7|13747.4|13735.4|13746.7|13734.7|0
1643040910000|2022-01-24 16:15:10|||||||||3
1643040930000|2022-01-24 16:15:30|13748.5|13736.5|13751|13739|13751|13739|13748.5|13736.5|4
1643040940000|2022-01-24 16:15:40|13751.7|13739.7|13754.9|13742.9|13754.9|13742.9|13751.7|13739.7|8
1643040950000|2022-01-24 16:15:50|13754.2|13742.2|13753.7|13741.7|13754.2|13742.2|13752.9|13740.9|3
1643040960000|2022-01-24 16:16:00|13754.2|13742.2|13758.5|13746.5|13761|13749|13754.2|13742.2|6
1643040970000|2022-01-24 16:16:10|13759.6|13747.6|13757.2|13745.2|13759.6|13747.6|13757.2|13745.2|2
1643040980000|2022-01-24 16:16:20|13758|13746|13758.5|13746.5|13758.5|13746.5|13758|13746|1
1643040990000|2022-01-24 16:16:30|13753.5|13741.5|13754.7|13742.7|13756|13744|13753.5|13741.5|43
1643041000000|2022-01-24 16:16:40|13755.3|13743.3|13752.1|13740.1|13755.3|13743.3|13752.1|13740.1|20
1643041010000|2022-01-24 16:16:50|13755.3|13743.3|13751.9|13739.9|13755.3|13743.3|13751.9|13739.9|10
1643041020000|2022-01-24 16:17:00|13751.2|13739.2|13751.4|13739.4|13752.6|13740.6|13750.7|13738.7|1
1643041030000|2022-01-24 16:17:10|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1643041040000|2022-01-24 16:17:20|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|3
1643041050000|2022-01-24 16:17:30|13758.9|13746.9|13760.3|13748.3|13760.3|13748.3|13757.8|13745.8|5
1643041060000|2022-01-24 16:17:40|13759.6|13747.6|13758.5|13746.5|13759.6|13747.6|13757.8|13745.8|5
1643041070000|2022-01-24 16:17:50|13759|13747|13759|13747|13759|13747|13756.4|13744.4|6
1643041080000|2022-01-24 16:18:00|13759.6|13747.6|13754.6|13742.6|13759.6|13747.6|13754.6|13742.6|1
1643041090000|2022-01-24 16:18:10|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|7
1643041100000|2022-01-24 16:18:20|13753.5|13741.5|13752.8|13740.8|13753.5|13741.5|13752.8|13740.8|4
1643041110000|2022-01-24 16:18:30|||||||||5
1643041120000|2022-01-24 16:18:40|13753.5|13741.5|13755.3|13743.3|13755.3|13743.3|13753.5|13741.5|2
1643041130000|2022-01-24 16:18:50|13756|13744|13757.8|13745.8|13757.8|13745.8|13755.3|13743.3|25
1643041140000|2022-01-24 16:19:00|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|1
1643041150000|2022-01-24 16:19:10|13756|13744|13756.6|13744.6|13757.1|13745.1|13756|13744|0
1643041160000|2022-01-24 16:19:20|13755.8|13743.8|13753.5|13741.5|13756.6|13744.6|13753.5|13741.5|2
1643041170000|2022-01-24 16:19:30|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|1
1643041190000|2022-01-24 16:19:50|||||||||4
1643041200000|2022-01-24 16:20:00|13752.8|13740.8|13753.5|13741.5|13754.1|13742.1|13752.8|13740.8|3
1643041210000|2022-01-24 16:20:10|13752.1|13740.1|13754.6|13742.6|13754.6|13742.6|13752.1|13740.1|41
1643041220000|2022-01-24 16:20:20|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|1
1643041230000|2022-01-24 16:20:30|13755.1|13743.1|13755.7|13743.7|13755.7|13743.7|13752.1|13740.1|35
1643041240000|2022-01-24 16:20:40|13756.4|13744.4|13761|13749|13762.3|13750.3|13756.4|13744.4|19
1643041250000|2022-01-24 16:20:50|13760.3|13748.3|13758.5|13746.5|13760.3|13748.3|13758.5|13746.5|4
1643041260000|2022-01-24 16:21:00|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|8
1643041270000|2022-01-24 16:21:10|13756.6|13744.6|13756|13744|13756.6|13744.6|13756|13744|1
1643041280000|2022-01-24 16:21:20|13757.8|13745.8|13756.7|13744.7|13757.8|13745.8|13756.6|13744.6|1
1643041290000|2022-01-24 16:21:30|13757.3|13745.3|13757.8|13745.8|13757.8|13745.8|13757.3|13745.3|1
1643041300000|2022-01-24 16:21:40|13757.3|13745.3|13756|13744|13757.8|13745.8|13756|13744|0
1643041320000|2022-01-24 16:22:00|13752.8|13740.8|13752.1|13740.1|13752.8|13740.8|13752.1|13740.1|6
1643041330000|2022-01-24 16:22:10|13752.8|13740.8|13752.8|13740.8|13753.5|13741.5|13752.8|13740.8|2
1643041340000|2022-01-24 16:22:20|13753.5|13741.5|13756|13744|13756|13744|13752.8|13740.8|7
1643041350000|2022-01-24 16:22:30|13753.5|13741.5|13757.8|13745.8|13757.8|13745.8|13753.5|13741.5|37
1643041360000|2022-01-24 16:22:40|13757.3|13745.3|13755.3|13743.3|13757.3|13745.3|13755.3|13743.3|1
1643041370000|2022-01-24 16:22:50|13754.8|13742.8|13753.5|13741.5|13755.3|13743.3|13753.5|13741.5|1
1643041380000|2022-01-24 16:23:00|||||||||1
1643041390000|2022-01-24 16:23:10|13754.2|13742.2|13757.8|13745.8|13757.8|13745.8|13754.2|13742.2|3
1643041400000|2022-01-24 16:23:20|13757.1|13745.1|13756|13744|13757.8|13745.8|13754.1|13742.1|4
1643041410000|2022-01-24 16:23:30|13755.3|13743.3|13756|13744|13756|13744|13755.3|13743.3|0
1643041420000|2022-01-24 16:23:40|13755.3|13743.3|13756|13744|13756|13744|13754.8|13742.8|1
1643041430000|2022-01-24 16:23:50|13755.3|13743.3|13754.6|13742.6|13755.3|13743.3|13754.6|13742.6|9
1643041440000|2022-01-24 16:24:00|13754.1|13742.1|13754.6|13742.6|13754.6|13742.6|13753.5|13741.5|9
1643041450000|2022-01-24 16:24:10|13754.1|13742.1|13753.5|13741.5|13754.1|13742.1|13753.5|13741.5|0
1643041460000|2022-01-24 16:24:20|||||||||3
1643041470000|2022-01-24 16:24:30|||||||||5
1643041480000|2022-01-24 16:24:40|13751|13739|13752.7|13740.7|13753.9|13741.9|13749.8|13737.8|16
1643041490000|2022-01-24 16:24:50|13752|13740|13751.4|13739.4|13752.1|13740.1|13751.4|13739.4|1
1643041500000|2022-01-24 16:25:00|13752.1|13740.1|13750.7|13738.7|13752.1|13740.1|13750.2|13738.2|2
1643041510000|2022-01-24 16:25:10|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|0
1643041520000|2022-01-24 16:25:20|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|22
1643041540000|2022-01-24 16:25:40|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|1
1643041550000|2022-01-24 16:25:50|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|0
1643041560000|2022-01-24 16:26:00|13753.4|13741.4|13752.1|13740.1|13753.4|13741.4|13751.4|13739.4|0
1643041570000|2022-01-24 16:26:10|13751.4|13739.4|13752|13740|13752.1|13740.1|13750.7|13738.7|19
1643041580000|2022-01-24 16:26:20|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1643041590000|2022-01-24 16:26:30|13752|13740|13752|13740|13752|13740|13752|13740|5
1643041600000|2022-01-24 16:26:40|13752.7|13740.7|13753.2|13741.2|13753.2|13741.2|13752.5|13740.5|1
1643041610000|2022-01-24 16:26:50|13752|13740|13752|13740|13752|13740|13752|13740|1
1643041620000|2022-01-24 16:27:00|13750.7|13738.7|13750.7|13738.7|13751.8|13739.8|13750.7|13738.7|0
1643041630000|2022-01-24 16:27:10|13751.3|13739.3|13750.7|13738.7|13751.8|13739.8|13750.7|13738.7|0
1643041640000|2022-01-24 16:27:20|||||||||9
1643041660000|2022-01-24 16:27:40|||||||||8
1643041700000|2022-01-24 16:28:20|||||||||2
1643041710000|2022-01-24 16:28:30|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|11
1643041720000|2022-01-24 16:28:40|13750.3|13738.3|13753.4|13741.4|13753.4|13741.4|13750.3|13738.3|29
1643041730000|2022-01-24 16:28:50|13752.1|13740.1|13750.2|13738.2|13752.1|13740.1|13750.2|13738.2|3
1643041740000|2022-01-24 16:29:00|13749.6|13737.6|13749.6|13737.6|13750.9|13738.9|13749.6|13737.6|14
1643041750000|2022-01-24 16:29:10|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|8
1643041760000|2022-01-24 16:29:20|13751.4|13739.4|13754.6|13742.6|13754.6|13742.6|13751.4|13739.4|2
1643041770000|2022-01-24 16:29:30|13753.9|13741.9|13754.6|13742.6|13754.6|13742.6|13753.9|13741.9|0
1643041780000|2022-01-24 16:29:40|13750.7|13738.7|13753.9|13741.9|13753.9|13741.9|13750.7|13738.7|6
1643041790000|2022-01-24 16:29:50|13753.2|13741.2|13753.2|13741.2|13753.9|13741.9|13752.5|13740.5|0
1643041810000|2022-01-24 16:30:10|13752.5|13740.5|13749.6|13737.6|13753.2|13741.2|13749.6|13737.6|3
1643041820000|2022-01-24 16:30:20|13751.4|13739.4|13749.6|13737.6|13751.4|13739.4|13748.6|13736.6|15
1643041830000|2022-01-24 16:30:30|13750.9|13738.9|13749.6|13737.6|13751.6|13739.6|13749.6|13737.6|4
1643041840000|2022-01-24 16:30:40|||||||||8
1643041850000|2022-01-24 16:30:50|13750.3|13738.3|13749.6|13737.6|13750.9|13738.9|13749.6|13737.6|0
1643041860000|2022-01-24 16:31:00|||||||||5
1643041880000|2022-01-24 16:31:20|||||||||1
1643041890000|2022-01-24 16:31:30|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|5
1643041900000|2022-01-24 16:31:40|||||||||1
1643041920000|2022-01-24 16:32:00|||||||||7
1643041930000|2022-01-24 16:32:10|||||||||3
1643041940000|2022-01-24 16:32:20|||||||||5
1643041950000|2022-01-24 16:32:30|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|2
1643041960000|2022-01-24 16:32:40|13748.6|13736.6|13749.6|13737.6|13749.6|13737.6|13748.6|13736.6|0
1643041970000|2022-01-24 16:32:50|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|1
1643041980000|2022-01-24 16:33:00|13751.1|13739.1|13750.4|13738.4|13751.1|13739.1|13750.4|13738.4|3
1643041990000|2022-01-24 16:33:10|13749.7|13737.7|13748.6|13736.6|13749.7|13737.7|13748.6|13736.6|1
1643042010000|2022-01-24 16:33:30|13747.9|13735.9|13747.9|13735.9|13747.9|13735.9|13746.1|13734.1|1
1643042020000|2022-01-24 16:33:40|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13747.3|13735.3|0
1643042030000|2022-01-24 16:33:50|13747.3|13735.3|13747.9|13735.9|13747.9|13735.9|13747.3|13735.3|0
1643042040000|2022-01-24 16:34:00|13747.3|13735.3|13747.3|13735.3|13747.9|13735.9|13746.6|13734.6|0
1643042050000|2022-01-24 16:34:10|13748|13736|13748.6|13736.6|13748.6|13736.6|13748|13736|2
1643042060000|2022-01-24 16:34:20|13750.4|13738.4|13749.8|13737.8|13750.4|13738.4|13749.7|13737.7|4
1643042070000|2022-01-24 16:34:30|13749.1|13737.1|13748.6|13736.6|13749.1|13737.1|13748.6|13736.6|1
1643042080000|2022-01-24 16:34:40|13749.8|13737.8|13752.9|13740.9|13752.9|13740.9|13749.7|13737.7|21
1643042100000|2022-01-24 16:35:00|13749.7|13737.7|13750.4|13738.4|13751.1|13739.1|13748.6|13736.6|3
1643042110000|2022-01-24 16:35:10|13751.1|13739.1|13750.9|13738.9|13751.1|13739.1|13749.7|13737.7|2
1643042120000|2022-01-24 16:35:20|13750.4|13738.4|13749.7|13737.7|13750.4|13738.4|13749.7|13737.7|1
1643042130000|2022-01-24 16:35:30|13750.4|13738.4|13749.7|13737.7|13752.2|13740.2|13749.7|13737.7|11
1643042140000|2022-01-24 16:35:40|13748.4|13736.4|13754|13742|13754|13742|13748.4|13736.4|2
1643042150000|2022-01-24 16:35:50|13753.4|13741.4|13754|13742|13754|13742|13753.4|13741.4|0
1643042160000|2022-01-24 16:36:00|13753.3|13741.3|13754|13742|13754.7|13742.7|13752.7|13740.7|1
1643042170000|2022-01-24 16:36:10|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|2
1643042180000|2022-01-24 16:36:20|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13754.7|13742.7|0
1643042190000|2022-01-24 16:36:30|||||||||1
1643042200000|2022-01-24 16:36:40|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|0
1643042210000|2022-01-24 16:36:50|||||||||1
1643042220000|2022-01-24 16:37:00|||||||||1
1643042230000|2022-01-24 16:37:10|13750.4|13738.4|13747.9|13735.9|13750.4|13738.4|13747.9|13735.9|12
1643042240000|2022-01-24 16:37:20|13747.2|13735.2|13747.2|13735.2|13747.9|13735.9|13747.2|13735.2|1
1643042250000|2022-01-24 16:37:30|13746.6|13734.6|13746.1|13734.1|13746.6|13734.6|13746.1|13734.1|1
1643042260000|2022-01-24 16:37:40|13746.6|13734.6|13747.2|13735.2|13747.2|13735.2|13746.6|13734.6|4
1643042270000|2022-01-24 16:37:50|13746.6|13734.6|13746.1|13734.1|13747.3|13735.3|13746.1|13734.1|4
1643042280000|2022-01-24 16:38:00|13748.6|13736.6|13747.9|13735.9|13748.6|13736.6|13747.3|13735.3|4
1643042310000|2022-01-24 16:38:30|||||||||3
1643042320000|2022-01-24 16:38:40|13750.4|13738.4|13750.4|13738.4|13751.1|13739.1|13750.4|13738.4|7
1643042330000|2022-01-24 16:38:50|13747.9|13735.9|13750.4|13738.4|13750.4|13738.4|13747.9|13735.9|3
1643042350000|2022-01-24 16:39:10|13749.7|13737.7|13749.1|13737.1|13749.8|13737.8|13749.1|13737.1|1
1643042360000|2022-01-24 16:39:20|13749.8|13737.8|13749.8|13737.8|13750.4|13738.4|13749.1|13737.1|0
1643042370000|2022-01-24 16:39:30|13749.1|13737.1|13748.6|13736.6|13749.1|13737.1|13747.9|13735.9|2
1643042380000|2022-01-24 16:39:40|13750.4|13738.4|13752.5|13740.5|13752.5|13740.5|13749.8|13737.8|20
1643042390000|2022-01-24 16:39:50|13752.3|13740.3|13753.6|13741.6|13753.6|13741.6|13752.3|13740.3|3
1643042400000|2022-01-24 16:40:00|13752.9|13740.9|13756.1|13744.1|13756.6|13744.6|13752.9|13740.9|14
1643042420000|2022-01-24 16:40:20|13759.3|13747.3|13758.6|13746.6|13759.3|13747.3|13758.6|13746.6|3
1643042430000|2022-01-24 16:40:30|13758|13746|13757.5|13745.5|13758|13746|13757.5|13745.5|4
1643042440000|2022-01-24 16:40:40|13756.8|13744.8|13756.1|13744.1|13756.8|13744.8|13756.1|13744.1|2
1643042450000|2022-01-24 16:40:50|13753.6|13741.6|13752.5|13740.5|13754.3|13742.3|13752.5|13740.5|5
1643042460000|2022-01-24 16:41:00|13754.3|13742.3|13752.5|13740.5|13754.3|13742.3|13752.5|13740.5|0
1643042470000|2022-01-24 16:41:10|||||||||52
1643042480000|2022-01-24 16:41:20|||||||||2
1643042530000|2022-01-24 16:42:10|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1643042550000|2022-01-24 16:42:30|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1643042560000|2022-01-24 16:42:40|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1643042580000|2022-01-24 16:43:00|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1643042590000|2022-01-24 16:43:10|13754.9|13742.9|13756.8|13744.8|13756.8|13744.8|13754.3|13742.3|15
1643042600000|2022-01-24 16:43:20|13756.1|13744.1|13757.5|13745.5|13757.5|13745.5|13756.1|13744.1|3
1643042610000|2022-01-24 16:43:30|13762.9|13750.9|13764.3|13752.3|13764.3|13752.3|13762.2|13750.2|11
1643042620000|2022-01-24 16:43:40|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|1
1643042640000|2022-01-24 16:44:00|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|14
1643042650000|2022-01-24 16:44:10|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|0
1643042660000|2022-01-24 16:44:20|13762.9|13750.9|13766.1|13754.1|13766.1|13754.1|13760.4|13748.4|86
1643042670000|2022-01-24 16:44:30|13764.3|13752.3|13764.3|13752.3|13765.4|13753.4|13764.3|13752.3|3
1643042680000|2022-01-24 16:44:40|13763.6|13751.6|13763.6|13751.6|13764.3|13752.3|13763.6|13751.6|0
1643042700000|2022-01-24 16:45:00|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|2
1643042710000|2022-01-24 16:45:10|13760.4|13748.4|13759.3|13747.3|13761.1|13749.1|13759.3|13747.3|5
1643042720000|2022-01-24 16:45:20|13761.8|13749.8|13762.4|13750.4|13762.4|13750.4|13761.8|13749.8|1
1643042730000|2022-01-24 16:45:30|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|0
1643042740000|2022-01-24 16:45:40|13759.9|13747.9|13760.6|13748.6|13760.6|13748.6|13759.9|13747.9|1
1643042750000|2022-01-24 16:45:50|13759.9|13747.9|13759.3|13747.3|13760.6|13748.6|13759.3|13747.3|2
1643042760000|2022-01-24 16:46:00|13758.8|13746.8|13759.3|13747.3|13759.3|13747.3|13758.8|13746.8|1
1643042770000|2022-01-24 16:46:10|13758.6|13746.6|13756.1|13744.1|13758.6|13746.6|13756.1|13744.1|4
1643042780000|2022-01-24 16:46:20|13755.6|13743.6|13756.1|13744.1|13756.1|13744.1|13755.6|13743.6|1
1643042790000|2022-01-24 16:46:30|13757.9|13745.9|13757.9|13745.9|13758.6|13746.6|13757.9|13745.9|21
1643042800000|2022-01-24 16:46:40|13759.9|13747.9|13760.4|13748.4|13760.4|13748.4|13757.9|13745.9|8
1643042810000|2022-01-24 16:46:50|13759.9|13747.9|13758.6|13746.6|13760.4|13748.4|13758.6|13746.6|0
1643042820000|2022-01-24 16:47:00|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13758.1|13746.1|0
1643042830000|2022-01-24 16:47:10|13758.8|13746.8|13759.9|13747.9|13762.5|13750.5|13758.8|13746.8|26
1643042840000|2022-01-24 16:47:20|13760.4|13748.4|13761.1|13749.1|13761.8|13749.8|13760.4|13748.4|1
1643042850000|2022-01-24 16:47:30|13761.8|13749.8|13761.1|13749.1|13761.8|13749.8|13760.6|13748.6|5
1643042860000|2022-01-24 16:47:40|13762.5|13750.5|13764.3|13752.3|13764.3|13752.3|13762.5|13750.5|6
1643042870000|2022-01-24 16:47:50|13765|13753|13763.6|13751.6|13765|13753|13763.6|13751.6|2
1643042880000|2022-01-24 16:48:00|13763.1|13751.1|13761.1|13749.1|13763.1|13751.1|13761.1|13749.1|15
1643042890000|2022-01-24 16:48:10|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.1|13749.1|0
1643042900000|2022-01-24 16:48:20|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|0
1643042910000|2022-01-24 16:48:30|13761.8|13749.8|13761.1|13749.1|13761.8|13749.8|13761.1|13749.1|2
1643042930000|2022-01-24 16:48:50|13762.9|13750.9|13763.6|13751.6|13763.6|13751.6|13762.9|13750.9|1
1643042940000|2022-01-24 16:49:00|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|4
1643042950000|2022-01-24 16:49:10|13765.4|13753.4|13766.1|13754.1|13766.1|13754.1|13765.4|13753.4|7
1643042960000|2022-01-24 16:49:20|||||||||3
1643042980000|2022-01-24 16:49:40|13765.4|13753.4|13762.9|13750.9|13765.4|13753.4|13762.9|13750.9|7
1643042990000|2022-01-24 16:49:50|13762.2|13750.2|13764.9|13752.9|13764.9|13752.9|13762.2|13750.2|6
1643043000000|2022-01-24 16:50:00|13763.6|13751.6|13766.1|13754.1|13766.1|13754.1|13763.6|13751.6|12
1643043010000|2022-01-24 16:50:10|||||||||1
1643043020000|2022-01-24 16:50:20|||||||||2
1643043030000|2022-01-24 16:50:30|13765.4|13753.4|13771.1|13759.1|13772.9|13760.9|13763.6|13751.6|92
1643043040000|2022-01-24 16:50:40|13771.7|13759.7|13771.1|13759.1|13771.7|13759.7|13769.7|13757.7|36
1643043050000|2022-01-24 16:50:50|13769|13757|13767.2|13755.2|13769.7|13757.7|13767.2|13755.2|11
1643043060000|2022-01-24 16:51:00|13766.7|13754.7|13768.6|13756.6|13768.6|13756.6|13766.7|13754.7|3
1643043070000|2022-01-24 16:51:10|13767.9|13755.9|13767.9|13755.9|13768.6|13756.6|13767.9|13755.9|0
1643043080000|2022-01-24 16:51:20|13768.6|13756.6|13768.6|13756.6|13768.6|13756.6|13767.9|13755.9|0
1643043090000|2022-01-24 16:51:30|||||||||1
1643043100000|2022-01-24 16:51:40|13767.4|13755.4|13767.4|13755.4|13768.6|13756.6|13766.7|13754.7|14
1643043110000|2022-01-24 16:51:50|13766.1|13754.1|13767.2|13755.2|13767.2|13755.2|13766.1|13754.1|0
1643043120000|2022-01-24 16:52:00|13765.4|13753.4|13764.7|13752.7|13765.4|13753.4|13764.7|13752.7|10
1643043130000|2022-01-24 16:52:10|13764.2|13752.2|13762.2|13750.2|13764.2|13752.2|13761|13749|12
1643043140000|2022-01-24 16:52:20|13761|13749|13761|13749|13762.9|13750.9|13760.3|13748.3|7
1643043150000|2022-01-24 16:52:30|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|1
1643043160000|2022-01-24 16:52:40|13759.7|13747.7|13759.7|13747.7|13760.4|13748.4|13759.7|13747.7|11
1643043170000|2022-01-24 16:52:50|13760.4|13748.4|13761|13749|13761.5|13749.5|13760.4|13748.4|3
1643043180000|2022-01-24 16:53:00|13761.5|13749.5|13761|13749|13761.5|13749.5|13759.7|13747.7|0
1643043190000|2022-01-24 16:53:10|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|0
1643043200000|2022-01-24 16:53:20|||||||||1
1643043220000|2022-01-24 16:53:40|||||||||2
1643043230000|2022-01-24 16:53:50|13761|13749|13759.7|13747.7|13761|13749|13759.7|13747.7|3
1643043240000|2022-01-24 16:54:00|13760.4|13748.4|13762.2|13750.2|13762.2|13750.2|13760.4|13748.4|2
1643043250000|2022-01-24 16:54:10|13761.5|13749.5|13762.2|13750.2|13762.2|13750.2|13761.5|13749.5|1
1643043260000|2022-01-24 16:54:20|13761.5|13749.5|13762.2|13750.2|13762.2|13750.2|13761.5|13749.5|0
1643043270000|2022-01-24 16:54:30|13764|13752|13764|13752|13765.3|13753.3|13764|13752|6
1643043280000|2022-01-24 16:54:40|13765.3|13753.3|13764|13752|13765.3|13753.3|13764|13752|0
1643043290000|2022-01-24 16:54:50|13762.8|13750.8|13762.2|13750.2|13763.5|13751.5|13761.5|13749.5|1
1643043300000|2022-01-24 16:55:00|13764|13752|13767.5|13755.5|13767.5|13755.5|13762.8|13750.8|40
1643043310000|2022-01-24 16:55:10|13768.9|13756.9|13770.8|13758.8|13770.8|13758.8|13766.9|13754.9|9
1643043320000|2022-01-24 16:55:20|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13770.8|13758.8|7
1643043330000|2022-01-24 16:55:30|13771.9|13759.9|13774.4|13762.4|13774.4|13762.4|13771.9|13759.9|6
1643043340000|2022-01-24 16:55:40|13773.7|13761.7|13771.9|13759.9|13773.7|13761.7|13771.9|13759.9|2
1643043350000|2022-01-24 16:55:50|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|15
1643043360000|2022-01-24 16:56:00|13774.4|13762.4|13773.3|13761.3|13774.4|13762.4|13773.3|13761.3|0
1643043370000|2022-01-24 16:56:10|13773.9|13761.9|13772.6|13760.6|13774.6|13762.6|13772.6|13760.6|18
1643043380000|2022-01-24 16:56:20|13771.4|13759.4|13766.9|13754.9|13771.4|13759.4|13766.9|13754.9|2
1643043390000|2022-01-24 16:56:30|13766.4|13754.4|13766.4|13754.4|13766.4|13754.4|13766.4|13754.4|0
1643043400000|2022-01-24 16:56:40|13765.8|13753.8|13764.4|13752.4|13766.4|13754.4|13764.4|13752.4|1
1643043410000|2022-01-24 16:56:50|13763.7|13751.7|13761.4|13749.4|13763.7|13751.7|13761.4|13749.4|5
1643043420000|2022-01-24 16:57:00|13761.9|13749.9|13761.4|13749.4|13761.9|13749.9|13761.4|13749.4|0
1643043440000|2022-01-24 16:57:20|13762.6|13750.6|13762.1|13750.1|13762.6|13750.6|13761.4|13749.4|3
1643043450000|2022-01-24 16:57:30|13762.6|13750.6|13762.1|13750.1|13762.6|13750.6|13762.1|13750.1|1
1643043460000|2022-01-24 16:57:40|13763.3|13751.3|13762.6|13750.6|13763.3|13751.3|13762.6|13750.6|0
1643043470000|2022-01-24 16:57:50|13763.3|13751.3|13762.6|13750.6|13763.3|13751.3|13762.6|13750.6|0
1643043480000|2022-01-24 16:58:00|13764.4|13752.4|13763.9|13751.9|13764.6|13752.6|13762.6|13750.6|0
1643043490000|2022-01-24 16:58:10|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|19
1643043510000|2022-01-24 16:58:30|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|13762.6|13750.6|0
1643043520000|2022-01-24 16:58:40|13762.6|13750.6|13760.8|13748.8|13763.3|13751.3|13760.8|13748.8|5
1643043540000|2022-01-24 16:59:00|13759.1|13747.1|13757.3|13745.3|13759.1|13747.1|13757.3|13745.3|1
1643043550000|2022-01-24 16:59:10|13758.3|13746.3|13757.3|13745.3|13758.3|13746.3|13757.3|13745.3|0
1643043570000|2022-01-24 16:59:30|||||||||5
1643043580000|2022-01-24 16:59:40|||||||||5
1643043590000|2022-01-24 16:59:50|13756.7|13744.7|13756.2|13744.2|13756.7|13744.7|13756.2|13744.2|4
1643043600000|2022-01-24 17:00:00|||||||||9
1643043610000|2022-01-24 17:00:10|||||||||20
1643043630000|2022-01-24 17:00:30|13757.4|13745.4|13758|13746|13758.7|13746.7|13757.4|13745.4|1
1643043640000|2022-01-24 17:00:40|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1643043670000|2022-01-24 17:01:10|||||||||1
1643043680000|2022-01-24 17:01:20|||||||||8
1643043720000|2022-01-24 17:02:00|||||||||7
1643043730000|2022-01-24 17:02:10|13755.5|13743.5|13756.2|13744.2|13756.2|13744.2|13755.5|13743.5|29
1643043740000|2022-01-24 17:02:20|||||||||8
1643043750000|2022-01-24 17:02:30|13755.5|13743.5|13756.2|13744.2|13756.2|13744.2|13753.7|13741.7|3
1643043760000|2022-01-24 17:02:40|||||||||1
1643043770000|2022-01-24 17:02:50|13753.7|13741.7|13753.7|13741.7|13755.5|13743.5|13753.7|13741.7|7
1643043790000|2022-01-24 17:03:10|||||||||1
1643043800000|2022-01-24 17:03:20|||||||||5
1643043820000|2022-01-24 17:03:40|||||||||1
1643043830000|2022-01-24 17:03:50|13755.5|13743.5|13756.2|13744.2|13756.2|13744.2|13755.5|13743.5|0
1643043840000|2022-01-24 17:04:00|13757.3|13745.3|13758|13746|13758|13746|13757.3|13745.3|0
1643043850000|2022-01-24 17:04:10|13757.3|13745.3|13756.2|13744.2|13758|13746|13756.2|13744.2|0
1643043860000|2022-01-24 17:04:20|13755.5|13743.5|13755.5|13743.5|13756.2|13744.2|13755.5|13743.5|5
1643043880000|2022-01-24 17:04:40|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|1
1643043890000|2022-01-24 17:04:50|13754.8|13742.8|13753.7|13741.7|13754.8|13742.8|13753.7|13741.7|1
1643043910000|2022-01-24 17:05:10|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|12
1643043920000|2022-01-24 17:05:20|13753.7|13741.7|13754.2|13742.2|13754.9|13742.9|13753|13741|19
1643043930000|2022-01-24 17:05:30|13753.7|13741.7|13751.7|13739.7|13753.7|13741.7|13751.2|13739.2|9
1643043940000|2022-01-24 17:05:40|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|16
1643043950000|2022-01-24 17:05:50|||||||||1
1643043970000|2022-01-24 17:06:10|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|1
1643043980000|2022-01-24 17:06:20|13749.4|13737.4|13753.7|13741.7|13753.7|13741.7|13749.4|13737.4|27
1643043990000|2022-01-24 17:06:30|||||||||1
1643044000000|2022-01-24 17:06:40|13755.5|13743.5|13754.8|13742.8|13756.9|13744.9|13754.8|13742.8|6
1643044010000|2022-01-24 17:06:50|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|0
1643044020000|2022-01-24 17:07:00|13757.3|13745.3|13758.5|13746.5|13760.5|13748.5|13757.3|13745.3|4
1643044030000|2022-01-24 17:07:10|13758|13746|13758|13746|13758.7|13746.7|13758|13746|6
1643044040000|2022-01-24 17:07:20|13757.3|13745.3|13758.5|13746.5|13760|13748|13757.3|13745.3|4
1643044050000|2022-01-24 17:07:30|13759.1|13747.1|13758.5|13746.5|13759.2|13747.2|13758.5|13746.5|0
1643044060000|2022-01-24 17:07:40|13759.1|13747.1|13758|13746|13759.1|13747.1|13758|13746|0
1643044070000|2022-01-24 17:07:50|13758.7|13746.7|13762.5|13750.5|13762.5|13750.5|13758.7|13746.7|9
1643044080000|2022-01-24 17:08:00|13763|13751|13763|13751|13763|13751|13760.5|13748.5|0
1643044090000|2022-01-24 17:08:10|13763.7|13751.7|13763|13751|13763.7|13751.7|13763|13751|1
1643044100000|2022-01-24 17:08:20|13763.7|13751.7|13763|13751|13763.7|13751.7|13763|13751|4
1643044110000|2022-01-24 17:08:30|13766.2|13754.2|13767.5|13755.5|13767.5|13755.5|13766.2|13754.2|17
1643044120000|2022-01-24 17:08:40|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|0
1643044130000|2022-01-24 17:08:50|13764.3|13752.3|13763.5|13751.5|13764.3|13752.3|13763.5|13751.5|4
1643044140000|2022-01-24 17:09:00|13763|13751|13763|13751|13763|13751|13762.3|13750.3|0
1643044150000|2022-01-24 17:09:10|13762.5|13750.5|13761.2|13749.2|13763|13751|13761.2|13749.2|0
1643044170000|2022-01-24 17:09:30|13763.7|13751.7|13763.7|13751.7|13763.7|13751.7|13763|13751|14
1643044180000|2022-01-24 17:09:40|13761.2|13749.2|13761.2|13749.2|13761.2|13749.2|13761.2|13749.2|5
1643044200000|2022-01-24 17:10:00|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|1
1643044220000|2022-01-24 17:10:20|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|0
1643044230000|2022-01-24 17:10:30|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|1
1643044240000|2022-01-24 17:10:40|13759.8|13747.8|13755.5|13743.5|13759.8|13747.8|13755.5|13743.5|10
1643044250000|2022-01-24 17:10:50|13753.7|13741.7|13753.7|13741.7|13754.3|13742.3|13753.7|13741.7|0
1643044260000|2022-01-24 17:11:00|||||||||1
1643044270000|2022-01-24 17:11:10|13753|13741|13753|13741|13753|13741|13753|13741|3
1643044280000|2022-01-24 17:11:20|13752.5|13740.5|13750.5|13738.5|13752.5|13740.5|13750.5|13738.5|6
1643044290000|2022-01-24 17:11:30|13750|13738|13750|13738|13750.7|13738.7|13748.7|13736.7|2
1643044300000|2022-01-24 17:11:40|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|7
1643044310000|2022-01-24 17:11:50|13747.5|13735.5|13747.5|13735.5|13748|13736|13746.8|13734.8|49
1643044320000|2022-01-24 17:12:00|13746.9|13734.9|13747.5|13735.5|13747.5|13735.5|13746.9|13734.9|0
1643044330000|2022-01-24 17:12:10|13746.8|13734.8|13746.2|13734.2|13746.8|13734.8|13746.2|13734.2|5
1643044340000|2022-01-24 17:12:20|||||||||5
1643044350000|2022-01-24 17:12:30|||||||||22
1643044360000|2022-01-24 17:12:40|||||||||24
1643044380000|2022-01-24 17:13:00|||||||||24
1643044390000|2022-01-24 17:13:10|13747.3|13735.3|13748|13736|13748|13736|13747.3|13735.3|9
1643044400000|2022-01-24 17:13:20|13751.6|13739.6|13750.4|13738.4|13751.6|13739.6|13749.1|13737.1|14
1643044410000|2022-01-24 17:13:30|13749.8|13737.8|13750.2|13738.2|13751.6|13739.6|13748.4|13736.4|9
1643044420000|2022-01-24 17:13:40|13749.7|13737.7|13749.1|13737.1|13749.7|13737.7|13747.9|13735.9|2
1643044430000|2022-01-24 17:13:50|13747.3|13735.3|13748.6|13736.6|13748.6|13736.6|13747.3|13735.3|9
1643044440000|2022-01-24 17:14:00|13747.9|13735.9|13747.3|13735.3|13747.9|13735.9|13747.3|13735.3|1
1643044450000|2022-01-24 17:14:10|||||||||1
1643044460000|2022-01-24 17:14:20|||||||||16
1643044470000|2022-01-24 17:14:30|||||||||6
1643044480000|2022-01-24 17:14:40|||||||||9
1643044490000|2022-01-24 17:14:50|||||||||4
1643044500000|2022-01-24 17:15:00|||||||||10
1643044510000|2022-01-24 17:15:10|||||||||8
1643044520000|2022-01-24 17:15:20|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|6
1643044530000|2022-01-24 17:15:30|13747.9|13735.9|13746.6|13734.6|13747.9|13735.9|13745.9|13733.9|16
1643044540000|2022-01-24 17:15:40|13745.9|13733.9|13744.8|13732.8|13746.6|13734.6|13744.8|13732.8|15
1643044550000|2022-01-24 17:15:50|||||||||13
1643044560000|2022-01-24 17:16:00|13744.3|13732.3|13744.8|13732.8|13744.8|13732.8|13744.3|13732.3|15
1643044570000|2022-01-24 17:16:10|13745.5|13733.5|13746.2|13734.2|13746.2|13734.2|13744.3|13732.3|4
1643044580000|2022-01-24 17:16:20|13745.5|13733.5|13747.3|13735.3|13747.3|13735.3|13744.8|13732.8|31
1643044590000|2022-01-24 17:16:30|13746.6|13734.6|13745.4|13733.4|13746.6|13734.6|13744.8|13732.8|0
1643044600000|2022-01-24 17:16:40|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|1
1643044610000|2022-01-24 17:16:50|13747.2|13735.2|13747.9|13735.9|13747.9|13735.9|13747.2|13735.2|1
1643044620000|2022-01-24 17:17:00|13748.4|13736.4|13747.7|13735.7|13748.4|13736.4|13746.6|13734.6|10
1643044630000|2022-01-24 17:17:10|13747|13735|13749.1|13737.1|13749.1|13737.1|13747|13735|6
1643044640000|2022-01-24 17:17:20|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|1
1643044670000|2022-01-24 17:17:50|13747.3|13735.3|13746.2|13734.2|13747.3|13735.3|13746.2|13734.2|18
1643044680000|2022-01-24 17:18:00|||||||||3
1643044690000|2022-01-24 17:18:10|||||||||3
1643044700000|2022-01-24 17:18:20|||||||||3
1643044710000|2022-01-24 17:18:30|||||||||1
1643044720000|2022-01-24 17:18:40|||||||||4
1643044730000|2022-01-24 17:18:50|13744.8|13732.8|13743.8|13731.8|13744.8|13732.8|13743.8|13731.8|8
1643044740000|2022-01-24 17:19:00|13745.5|13733.5|13745|13733|13745.5|13733.5|13745|13733|4
1643044750000|2022-01-24 17:19:10|13744.3|13732.3|13748.6|13736.6|13749.1|13737.1|13743.8|13731.8|3
1643044760000|2022-01-24 17:19:20|13747.9|13735.9|13747.3|13735.3|13748|13736|13747.3|13735.3|3
1643044780000|2022-01-24 17:19:40|13748|13736|13748.6|13736.6|13750.5|13738.5|13748|13736|9
1643044790000|2022-01-24 17:19:50|13748|13736|13749.8|13737.8|13749.8|13737.8|13748|13736|0
1643044800000|2022-01-24 17:20:00|13751.6|13739.6|13747.3|13735.3|13751.6|13739.6|13747.3|13735.3|0
1643044810000|2022-01-24 17:20:10|13748.1|13736.1|13746.6|13734.6|13748.1|13736.1|13746.6|13734.6|9
1643044820000|2022-01-24 17:20:20|13747.3|13735.3|13744.8|13732.8|13747.3|13735.3|13744.8|13732.8|4
1643044830000|2022-01-24 17:20:30|13745.6|13733.6|13746.3|13734.3|13746.8|13734.8|13744.8|13732.8|12
1643044840000|2022-01-24 17:20:40|13744.3|13732.3|13743.8|13731.8|13744.3|13732.3|13743.8|13731.8|9
1643044850000|2022-01-24 17:20:50|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13745.6|13733.6|8
1643044860000|2022-01-24 17:21:00|13747.5|13735.5|13744.8|13732.8|13747.5|13735.5|13744.3|13732.3|4
1643044870000|2022-01-24 17:21:10|||||||||2
1643044880000|2022-01-24 17:21:20|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1643044890000|2022-01-24 17:21:30|13744.3|13732.3|13743.8|13731.8|13744.3|13732.3|13743.8|13731.8|4
1643044900000|2022-01-24 17:21:40|||||||||6
1643044920000|2022-01-24 17:22:00|||||||||11
1643044930000|2022-01-24 17:22:10|13743.2|13731.2|13743.8|13731.8|13743.8|13731.8|13743.2|13731.2|1
1643044940000|2022-01-24 17:22:20|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|15
1643044950000|2022-01-24 17:22:30|13740.2|13728.2|13741.3|13729.3|13741.3|13729.3|13740.2|13728.2|0
1643044960000|2022-01-24 17:22:40|13740.7|13728.7|13740.2|13728.2|13740.7|13728.7|13740.2|13728.2|5
1643044970000|2022-01-24 17:22:50|13741.3|13729.3|13741.4|13729.4|13742.7|13730.7|13740.9|13728.9|5
1643044980000|2022-01-24 17:23:00|13740.7|13728.7|13740.2|13728.2|13740.7|13728.7|13740.2|13728.2|7
1643044990000|2022-01-24 17:23:10|||||||||4
1643045000000|2022-01-24 17:23:20|13741.6|13729.6|13742|13730|13742.7|13730.7|13741.6|13729.6|4
1643045010000|2022-01-24 17:23:30|||||||||1
1643045020000|2022-01-24 17:23:40|||||||||2
1643045030000|2022-01-24 17:23:50|13741.3|13729.3|13742|13730|13742|13730|13741.3|13729.3|0
1643045040000|2022-01-24 17:24:00|13741.3|13729.3|13742|13730|13742|13730|13741.3|13729.3|0
1643045050000|2022-01-24 17:24:10|13741.3|13729.3|13740.2|13728.2|13742|13730|13740.2|13728.2|2
1643045060000|2022-01-24 17:24:20|||||||||19
1643045080000|2022-01-24 17:24:40|13742|13730|13741.3|13729.3|13742|13730|13741.3|13729.3|5
1643045110000|2022-01-24 17:25:10|||||||||6
1643045120000|2022-01-24 17:25:20|||||||||2
1643045130000|2022-01-24 17:25:30|13742.4|13730.4|13741.3|13729.3|13742.4|13730.4|13740.6|13728.6|10
1643045140000|2022-01-24 17:25:40|13740.6|13728.6|13740.6|13728.6|13741.3|13729.3|13740.6|13728.6|1
1643045150000|2022-01-24 17:25:50|13739.9|13727.9|13738.8|13726.8|13739.9|13727.9|13738.8|13726.8|0
1643045160000|2022-01-24 17:26:00|||||||||6
1643045170000|2022-01-24 17:26:10|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|13739.2|13727.2|12
1643045180000|2022-01-24 17:26:20|13739.2|13727.2|13739.9|13727.9|13739.9|13727.9|13739.2|13727.2|1
1643045190000|2022-01-24 17:26:30|||||||||1
1643045200000|2022-01-24 17:26:40|13739.2|13727.2|13739.2|13727.2|13739.2|13727.2|13739.2|13727.2|4
1643045210000|2022-01-24 17:26:50|13738.6|13726.6|13739.2|13727.2|13739.2|13727.2|13738.6|13726.6|7
1643045220000|2022-01-24 17:27:00|13738.6|13726.6|13739.2|13727.2|13739.2|13727.2|13738.6|13726.6|0
1643045230000|2022-01-24 17:27:10|13741.7|13729.7|13739.9|13727.9|13741.7|13729.7|13739.9|13727.9|2
1643045240000|2022-01-24 17:27:20|13742|13730|13743.1|13731.1|13743.1|13731.1|13742|13730|7
1643045250000|2022-01-24 17:27:30|13741.8|13729.8|13741.3|13729.3|13741.8|13729.8|13741.3|13729.3|0
1643045270000|2022-01-24 17:27:50|||||||||1
1643045280000|2022-01-24 17:28:00|13742.4|13730.4|13741.3|13729.3|13742.4|13730.4|13741.3|13729.3|0
1643045290000|2022-01-24 17:28:10|13742.4|13730.4|13746|13734|13746|13734|13742.4|13730.4|6
1643045300000|2022-01-24 17:28:20|13749.2|13737.2|13746.7|13734.7|13749.2|13737.2|13746.7|13734.7|0
1643045310000|2022-01-24 17:28:30|13747.4|13735.4|13749.9|13737.9|13749.9|13737.9|13746.7|13734.7|5
1643045320000|2022-01-24 17:28:40|||||||||1
1643045330000|2022-01-24 17:28:50|13750.6|13738.6|13749.2|13737.2|13750.6|13738.6|13749.2|13737.2|5
1643045340000|2022-01-24 17:29:00|13749.9|13737.9|13745.4|13733.4|13749.9|13737.9|13744.9|13732.9|8
1643045350000|2022-01-24 17:29:10|13748.1|13736.1|13749.9|13737.9|13750.6|13738.6|13748.1|13736.1|10
1643045360000|2022-01-24 17:29:20|13750.6|13738.6|13748.1|13736.1|13750.6|13738.6|13748.1|13736.1|2
1643045370000|2022-01-24 17:29:30|13747.4|13735.4|13746.7|13734.7|13747.4|13735.4|13744.9|13732.9|0
1643045380000|2022-01-24 17:29:40|||||||||2
1643045390000|2022-01-24 17:29:50|13748.1|13736.1|13749.2|13737.2|13749.9|13737.9|13747.4|13735.4|0
1643045400000|2022-01-24 17:30:00|13749.9|13737.9|13746.7|13734.7|13749.9|13737.9|13746.7|13734.7|1
1643045420000|2022-01-24 17:30:20|13747.4|13735.4|13743.6|13731.6|13747.4|13735.4|13743.6|13731.6|4
1643045430000|2022-01-24 17:30:30|13742.9|13730.9|13743.1|13731.1|13744.9|13732.9|13742.9|13730.9|2
1643045440000|2022-01-24 17:30:40|13742|13730|13739.9|13727.9|13742|13730|13739.9|13727.9|0
1643045450000|2022-01-24 17:30:50|||||||||2
1643045460000|2022-01-24 17:31:00|13740.6|13728.6|13742.4|13730.4|13742.4|13730.4|13740.6|13728.6|1
1643045470000|2022-01-24 17:31:10|13741.7|13729.7|13740.6|13728.6|13741.8|13729.8|13740.6|13728.6|1
1643045490000|2022-01-24 17:31:30|13744.9|13732.9|13744.2|13732.2|13744.9|13732.9|13744.2|13732.2|3
1643045500000|2022-01-24 17:31:40|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|1
1643045510000|2022-01-24 17:31:50|13743.8|13731.8|13743.1|13731.1|13743.8|13731.8|13741.8|13729.8|15
1643045520000|2022-01-24 17:32:00|13743.8|13731.8|13741.3|13729.3|13743.8|13731.8|13741.3|13729.3|0
1643045530000|2022-01-24 17:32:10|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|3
1643045540000|2022-01-24 17:32:20|||||||||1
1643045550000|2022-01-24 17:32:30|13741.9|13729.9|13741.3|13729.3|13741.9|13729.9|13740.6|13728.6|5
1643045560000|2022-01-24 17:32:40|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|0
1643045570000|2022-01-24 17:32:50|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|0
1643045580000|2022-01-24 17:33:00|13743.1|13731.1|13743.1|13731.1|13743.8|13731.8|13743.1|13731.1|1
1643045590000|2022-01-24 17:33:10|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1643045600000|2022-01-24 17:33:20|||||||||1
1643045610000|2022-01-24 17:33:30|13744.5|13732.5|13742|13730|13744.5|13732.5|13742|13730|3
1643045630000|2022-01-24 17:33:50|13741.3|13729.3|13742.6|13730.6|13742.6|13730.6|13741.3|13729.3|1
1643045640000|2022-01-24 17:34:00|13743.1|13731.1|13743.8|13731.8|13743.8|13731.8|13741.3|13729.3|9
1643045650000|2022-01-24 17:34:10|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13741.3|13729.3|1
1643045660000|2022-01-24 17:34:20|||||||||4
1643045670000|2022-01-24 17:34:30|13742.4|13730.4|13743.1|13731.1|13743.1|13731.1|13742.4|13730.4|5
1643045680000|2022-01-24 17:34:40|13741.3|13729.3|13741.3|13729.3|13741.9|13729.9|13740.6|13728.6|14
1643045700000|2022-01-24 17:35:00|13742|13730|13743.8|13731.8|13743.8|13731.8|13742|13730|3
1643045710000|2022-01-24 17:35:10|||||||||6
1643045720000|2022-01-24 17:35:20|13745.6|13733.6|13745.6|13733.6|13746.3|13734.3|13745.6|13733.6|2
1643045730000|2022-01-24 17:35:30|13745.1|13733.1|13743.1|13731.1|13745.1|13733.1|13743.1|13731.1|0
1643045740000|2022-01-24 17:35:40|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1643045750000|2022-01-24 17:35:50|13743.1|13731.1|13743.8|13731.8|13743.8|13731.8|13743.1|13731.1|0
1643045760000|2022-01-24 17:36:00|13744.5|13732.5|13748.1|13736.1|13748.1|13736.1|13744.5|13732.5|3
1643045770000|2022-01-24 17:36:10|13746.9|13734.9|13748.1|13736.1|13748.1|13736.1|13746.2|13734.2|0
1643045790000|2022-01-24 17:36:30|13746.2|13734.2|13744.9|13732.9|13746.9|13734.9|13744.9|13732.9|0
1643045800000|2022-01-24 17:36:40|||||||||2
1643045830000|2022-01-24 17:37:10|13744.2|13732.2|13741|13729|13744.2|13732.2|13741|13729|6
1643045840000|2022-01-24 17:37:20|13740.5|13728.5|13746|13734|13746|13734|13740.5|13728.5|11
1643045850000|2022-01-24 17:37:30|13745.3|13733.3|13746|13734|13746|13734|13745.3|13733.3|1
1643045860000|2022-01-24 17:37:40|13743.5|13731.5|13744.8|13732.8|13745.3|13733.3|13742.8|13730.8|9
1643045870000|2022-01-24 17:37:50|13745.3|13733.3|13744.8|13732.8|13745.3|13733.3|13744.8|13732.8|0
1643045880000|2022-01-24 17:38:00|13744.1|13732.1|13742.8|13730.8|13744.1|13732.1|13742.1|13730.1|2
1643045890000|2022-01-24 17:38:10|13743.5|13731.5|13742.8|13730.8|13743.5|13731.5|13742.8|13730.8|0
1643045910000|2022-01-24 17:38:30|13743.5|13731.5|13742.8|13730.8|13743.5|13731.5|13742.8|13730.8|1
1643045920000|2022-01-24 17:38:40|13743.5|13731.5|13742.8|13730.8|13743.5|13731.5|13742.8|13730.8|2
1643045930000|2022-01-24 17:38:50|||||||||2
1643045940000|2022-01-24 17:39:00|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|1
1643045950000|2022-01-24 17:39:10|13742.8|13730.8|13742.3|13730.3|13742.8|13730.8|13741.6|13729.6|5
1643045970000|2022-01-24 17:39:30|||||||||1
1643045980000|2022-01-24 17:39:40|13741|13729|13741|13729|13742.8|13730.8|13741|13729|2
1643045990000|2022-01-24 17:39:50|13742.1|13730.1|13743.5|13731.5|13743.5|13731.5|13742.1|13730.1|1
1643046000000|2022-01-24 17:40:00|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1643046010000|2022-01-24 17:40:10|13743.5|13731.5|13742.1|13730.1|13743.5|13731.5|13742.1|13730.1|3
1643046020000|2022-01-24 17:40:20|13743.5|13731.5|13741.7|13729.7|13743.5|13731.5|13741.7|13729.7|12
1643046030000|2022-01-24 17:40:30|13742.4|13730.4|13744.2|13732.2|13744.2|13732.2|13742.4|13730.4|1
1643046040000|2022-01-24 17:40:40|13742.4|13730.4|13744.2|13732.2|13744.2|13732.2|13742.4|13730.4|0
1643046050000|2022-01-24 17:40:50|13742.4|13730.4|13741.7|13729.7|13744.2|13732.2|13741.7|13729.7|1
1643046060000|2022-01-24 17:41:00|13743.1|13731.1|13741.7|13729.7|13744.2|13732.2|13741.7|13729.7|4
1643046070000|2022-01-24 17:41:10|13742.4|13730.4|13741.7|13729.7|13742.4|13730.4|13741.7|13729.7|3
1643046080000|2022-01-24 17:41:20|13741|13729|13739.9|13727.9|13741|13729|13739.9|13727.9|0
1643046090000|2022-01-24 17:41:30|||||||||1
1643046120000|2022-01-24 17:42:00|||||||||1
1643046140000|2022-01-24 17:42:20|||||||||7
1643046180000|2022-01-24 17:43:00|||||||||1
1643046200000|2022-01-24 17:43:20|||||||||1
1643046220000|2022-01-24 17:43:40|||||||||2
1643046230000|2022-01-24 17:43:50|||||||||3
1643046240000|2022-01-24 17:44:00|||||||||1
1643046250000|2022-01-24 17:44:10|||||||||3
1643046270000|2022-01-24 17:44:30|||||||||6
1643046280000|2022-01-24 17:44:40|||||||||2
1643046300000|2022-01-24 17:45:00|||||||||1
1643046310000|2022-01-24 17:45:10|||||||||4
1643046320000|2022-01-24 17:45:20|||||||||1
1643046330000|2022-01-24 17:45:30|||||||||1
1643046340000|2022-01-24 17:45:40|13740|13728|13740|13728|13742.5|13730.5|13740|13728|0
1643046360000|2022-01-24 17:46:00|||||||||1
1643046370000|2022-01-24 17:46:10|||||||||4
1643046420000|2022-01-24 17:47:00|||||||||2
1643046440000|2022-01-24 17:47:20|13737.5|13725.5|13737.5|13725.5|13738.5|13726.5|13737.5|13725.5|8
1643046450000|2022-01-24 17:47:30|13736.8|13724.8|13736.8|13724.8|13737.5|13725.5|13736|13724|16
1643046460000|2022-01-24 17:47:40|13736|13724|13736|13724|13736.8|13724.8|13736|13724|2
1643046470000|2022-01-24 17:47:50|13736.1|13724.1|13736.8|13724.8|13736.8|13724.8|13736.1|13724.1|6
1643046480000|2022-01-24 17:48:00|||||||||1
1643046490000|2022-01-24 17:48:10|13736.1|13724.1|13737.5|13725.5|13737.5|13725.5|13736.1|13724.1|3
1643046500000|2022-01-24 17:48:20|||||||||1
1643046520000|2022-01-24 17:48:40|||||||||15
1643046530000|2022-01-24 17:48:50|||||||||2
1643046540000|2022-01-24 17:49:00|13736.4|13724.4|13735.7|13723.7|13736.4|13724.4|13735|13723|41
1643046550000|2022-01-24 17:49:10|13735|13723|13735.7|13723.7|13735.7|13723.7|13735|13723|1
1643046560000|2022-01-24 17:49:20|||||||||1
1643046570000|2022-01-24 17:49:30|13736.4|13724.4|13735.7|13723.7|13736.4|13724.4|13735.7|13723.7|1
1643046610000|2022-01-24 17:50:10|13735|13723|13735|13723|13735|13723|13735|13723|1
1643046630000|2022-01-24 17:50:30|13734.4|13722.4|13734.4|13722.4|13735|13723|13734.4|13722.4|3
1643046640000|2022-01-24 17:50:40|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|6
1643046650000|2022-01-24 17:50:50|||||||||6
1643046660000|2022-01-24 17:51:00|13731.4|13719.4|13729.6|13717.6|13731.4|13719.4|13728.9|13716.9|47
1643046670000|2022-01-24 17:51:10|13728.9|13716.9|13727.8|13715.8|13728.9|13716.9|13727.8|13715.8|1
1643046680000|2022-01-24 17:51:20|13727.1|13715.1|13726.4|13714.4|13727.1|13715.1|13726.4|13714.4|3
1643046690000|2022-01-24 17:51:30|13728.9|13716.9|13727.6|13715.6|13728.9|13716.9|13727.6|13715.6|1
1643046700000|2022-01-24 17:51:40|13727.2|13715.2|13726.6|13714.6|13727.2|13715.2|13725.9|13713.9|96
1643046710000|2022-01-24 17:51:50|13727.2|13715.2|13724.7|13712.7|13727.2|13715.2|13724.7|13712.7|14
1643046720000|2022-01-24 17:52:00|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|14
1643046730000|2022-01-24 17:52:10|13724.7|13712.7|13724.7|13712.7|13724.7|13712.7|13724.7|13712.7|1
1643046740000|2022-01-24 17:52:20|||||||||8
1643046750000|2022-01-24 17:52:30|13723.3|13711.3|13722.2|13710.2|13724|13712|13722.2|13710.2|6
1643046760000|2022-01-24 17:52:40|||||||||5
1643046770000|2022-01-24 17:52:50|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|15
1643046780000|2022-01-24 17:53:00|13722.9|13710.9|13724.3|13712.3|13724.3|13712.3|13722.3|13710.3|35
1643046790000|2022-01-24 17:53:10|||||||||11
1643046800000|2022-01-24 17:53:20|||||||||3
1643046810000|2022-01-24 17:53:30|||||||||9
1643046820000|2022-01-24 17:53:40|||||||||5
1643046830000|2022-01-24 17:53:50|||||||||9
1643046840000|2022-01-24 17:54:00|||||||||6
1643046850000|2022-01-24 17:54:10|||||||||1
1643046860000|2022-01-24 17:54:20|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|4
1643046880000|2022-01-24 17:54:40|13725.6|13713.6|13727.9|13715.9|13727.9|13715.9|13724.9|13712.9|20
1643046890000|2022-01-24 17:54:50|13726.7|13714.7|13726.1|13714.1|13726.7|13714.7|13726.1|13714.1|0
1643046900000|2022-01-24 17:55:00|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|0
1643046910000|2022-01-24 17:55:10|13726.1|13714.1|13726.9|13714.9|13726.9|13714.9|13726.1|13714.1|0
1643046920000|2022-01-24 17:55:20|13729.7|13717.7|13728.6|13716.6|13729.7|13717.7|13727.9|13715.9|6
1643046930000|2022-01-24 17:55:30|13728.7|13716.7|13729.2|13717.2|13729.9|13717.9|13728.7|13716.7|0
1643046940000|2022-01-24 17:55:40|13729.9|13717.9|13728.7|13716.7|13731.2|13719.2|13728.7|13716.7|0
1643046950000|2022-01-24 17:55:50|13727.4|13715.4|13728.7|13716.7|13728.7|13716.7|13727.4|13715.4|2
1643046960000|2022-01-24 17:56:00|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1643046970000|2022-01-24 17:56:10|13728.7|13716.7|13729.4|13717.4|13729.4|13717.4|13726.9|13714.9|8
1643046980000|2022-01-24 17:56:20|13728.7|13716.7|13726.9|13714.9|13729.4|13717.4|13726.9|13714.9|2
1643046990000|2022-01-24 17:56:30|||||||||2
1643047010000|2022-01-24 17:56:50|||||||||1
1643047020000|2022-01-24 17:57:00|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|2
1643047030000|2022-01-24 17:57:10|||||||||3
1643047040000|2022-01-24 17:57:20|||||||||1
1643047060000|2022-01-24 17:57:40|||||||||3
1643047070000|2022-01-24 17:57:50|13721.2|13709.2|13721.2|13709.2|13721.2|13709.2|13721.2|13709.2|31
1643047080000|2022-01-24 17:58:00|13720.5|13708.5|13721.2|13709.2|13721.2|13709.2|13719.9|13707.9|9
1643047090000|2022-01-24 17:58:10|13719.2|13707.2|13721.2|13709.2|13721.2|13709.2|13719.2|13707.2|8
1643047100000|2022-01-24 17:58:20|13719.4|13707.4|13718.7|13706.7|13719.4|13707.4|13718.1|13706.1|9
1643047110000|2022-01-24 17:58:30|13719.4|13707.4|13716.9|13704.9|13719.4|13707.4|13716.9|13704.9|6
1643047120000|2022-01-24 17:58:40|||||||||2
1643047130000|2022-01-24 17:58:50|||||||||14
1643047140000|2022-01-24 17:59:00|13718.1|13706.1|13716.9|13704.9|13718.1|13706.1|13716.9|13704.9|3
1643047160000|2022-01-24 17:59:20|||||||||3
1643047170000|2022-01-24 17:59:30|||||||||3
1643047180000|2022-01-24 17:59:40|||||||||1
1643047190000|2022-01-24 17:59:50|||||||||1
1643047200000|2022-01-24 18:00:00|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|6
1643047210000|2022-01-24 18:00:10|13716.9|13704.9|13716.9|13704.9|13716.9|13704.9|13716.9|13704.9|5
1643047220000|2022-01-24 18:00:20|||||||||1
1643047230000|2022-01-24 18:00:30|||||||||1
1643047240000|2022-01-24 18:00:40|||||||||1
1643047250000|2022-01-24 18:00:50|13719.4|13707.4|13719.4|13707.4|13719.4|13707.4|13719.4|13707.4|12
1643047260000|2022-01-24 18:01:00|13721.2|13709.2|13721.2|13709.2|13721.2|13709.2|13721.2|13709.2|8
1643047270000|2022-01-24 18:01:10|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|2
1643047280000|2022-01-24 18:01:20|13718.3|13706.3|13719.5|13707.5|13720.1|13708.1|13718.3|13706.3|1
1643047290000|2022-01-24 18:01:30|13720.1|13708.1|13719|13707|13720.8|13708.8|13719|13707|6
1643047300000|2022-01-24 18:01:40|13720.1|13708.1|13720.8|13708.8|13720.8|13708.8|13720.1|13708.1|2
1643047320000|2022-01-24 18:02:00|13720.1|13708.1|13720.8|13708.8|13720.8|13708.8|13720.1|13708.1|1
1643047330000|2022-01-24 18:02:10|||||||||1
1643047340000|2022-01-24 18:02:20|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|2
1643047360000|2022-01-24 18:02:40|13720.8|13708.8|13721.9|13709.9|13721.9|13709.9|13720.8|13708.8|5
1643047370000|2022-01-24 18:02:50|13722.6|13710.6|13725.1|13713.1|13725.1|13713.1|13722.6|13710.6|1
1643047390000|2022-01-24 18:03:10|||||||||1
1643047400000|2022-01-24 18:03:20|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|1
1643047410000|2022-01-24 18:03:30|13725.1|13713.1|13724|13712|13725.1|13713.1|13723.3|13711.3|6
1643047420000|2022-01-24 18:03:40|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|1
1643047430000|2022-01-24 18:03:50|||||||||1
1643047460000|2022-01-24 18:04:20|||||||||1
1643047470000|2022-01-24 18:04:30|||||||||1
1643047490000|2022-01-24 18:04:50|13724|13712|13724.7|13712.7|13724.7|13712.7|13724|13712|4
1643047500000|2022-01-24 18:05:00|13724|13712|13724.7|13712.7|13724.7|13712.7|13723.3|13711.3|2
1643047510000|2022-01-24 18:05:10|13724|13712|13722.2|13710.2|13724|13712|13721.5|13709.5|1
1643047520000|2022-01-24 18:05:20|13724|13712|13724|13712|13724.7|13712.7|13724|13712|4
1643047540000|2022-01-24 18:05:40|13722.2|13710.2|13722.2|13710.2|13722.2|13710.2|13722.2|13710.2|5
1643047570000|2022-01-24 18:06:10|||||||||1
1643047580000|2022-01-24 18:06:20|||||||||1
1643047620000|2022-01-24 18:07:00|||||||||3
1643047630000|2022-01-24 18:07:10|||||||||2
1643047640000|2022-01-24 18:07:20|||||||||1
1643047650000|2022-01-24 18:07:30|||||||||3
1643047660000|2022-01-24 18:07:40|||||||||3
1643047670000|2022-01-24 18:07:50|13724|13712|13722.2|13710.2|13724|13712|13722.2|13710.2|7
1643047680000|2022-01-24 18:08:00|13722.8|13710.8|13722.2|13710.2|13722.8|13710.8|13722.2|13710.2|0
1643047700000|2022-01-24 18:08:20|||||||||6
1643047720000|2022-01-24 18:08:40|13722.8|13710.8|13723.3|13711.3|13723.3|13711.3|13722.2|13710.2|1
1643047730000|2022-01-24 18:08:50|13724|13712|13724|13712|13724.7|13712.7|13724|13712|5
1643047740000|2022-01-24 18:09:00|||||||||2
1643047750000|2022-01-24 18:09:10|13722.8|13710.8|13724|13712|13724|13712|13722.8|13710.8|1
1643047760000|2022-01-24 18:09:20|13722.8|13710.8|13722.2|13710.2|13723.5|13711.5|13722.2|13710.2|1
1643047770000|2022-01-24 18:09:30|||||||||2
1643047780000|2022-01-24 18:09:40|||||||||2
1643047790000|2022-01-24 18:09:50|13722.9|13710.9|13722.2|13710.2|13722.9|13710.9|13722.2|13710.2|26
1643047800000|2022-01-24 18:10:00|13723.5|13711.5|13722.9|13710.9|13723.5|13711.5|13722.9|13710.9|3
1643047810000|2022-01-24 18:10:10|13723.6|13711.6|13722.2|13710.2|13723.6|13711.6|13722.2|13710.2|3
1643047820000|2022-01-24 18:10:20|13721.5|13709.5|13721.5|13709.5|13721.5|13709.5|13721.5|13709.5|7
1643047840000|2022-01-24 18:10:40|||||||||7
1643047850000|2022-01-24 18:10:50|||||||||1
1643047860000|2022-01-24 18:11:00|||||||||2
1643047890000|2022-01-24 18:11:30|13722.2|13710.2|13718.6|13706.6|13722.2|13710.2|13718.6|13706.6|16
1643047900000|2022-01-24 18:11:40|13717.9|13705.9|13717.2|13705.2|13717.9|13705.9|13717.2|13705.2|4
1643047950000|2022-01-24 18:12:30|13714.2|13702.2|13714.2|13702.2|13714.7|13702.7|13713.7|13701.7|4
1643047960000|2022-01-24 18:12:40|13713.7|13701.7|13712.2|13700.2|13714.7|13702.7|13712.2|13700.2|28
1643047970000|2022-01-24 18:12:50|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|4
1643047980000|2022-01-24 18:13:00|13713|13701|13713|13701|13713.3|13701.3|13713|13701|20
1643047990000|2022-01-24 18:13:10|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|1
1643048000000|2022-01-24 18:13:20|13716.2|13704.2|13715.5|13703.5|13718|13706|13715.5|13703.5|7
1643048010000|2022-01-24 18:13:30|13716.2|13704.2|13716|13704|13717.2|13705.2|13716|13704|0
1643048020000|2022-01-24 18:13:40|13717.2|13705.2|13716|13704|13717.2|13705.2|13716|13704|1
1643048030000|2022-01-24 18:13:50|13715.5|13703.5|13715.5|13703.5|13715.5|13703.5|13715.5|13703.5|1
1643048040000|2022-01-24 18:14:00|13714.8|13702.8|13715.5|13703.5|13715.5|13703.5|13714.8|13702.8|0
1643048050000|2022-01-24 18:14:10|||||||||1
1643048070000|2022-01-24 18:14:30|13714.2|13702.2|13714.8|13702.8|13714.8|13702.8|13714.2|13702.2|2
1643048080000|2022-01-24 18:14:40|||||||||5
1643048090000|2022-01-24 18:14:50|13713.7|13701.7|13714.2|13702.2|13714.2|13702.2|13713.7|13701.7|0
1643048100000|2022-01-24 18:15:00|13714.8|13702.8|13712.3|13700.3|13714.8|13702.8|13712.3|13700.3|2
1643048110000|2022-01-24 18:15:10|13713|13701|13713|13701|13713|13701|13713|13701|3
1643048120000|2022-01-24 18:15:20|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|1
1643048150000|2022-01-24 18:15:50|||||||||3
1643048180000|2022-01-24 18:16:20|13713.1|13701.1|13712.6|13700.6|13713.7|13701.7|13712.6|13700.6|8
1643048190000|2022-01-24 18:16:30|13711.5|13699.5|13712.6|13700.6|13712.6|13700.6|13711.5|13699.5|24
1643048200000|2022-01-24 18:16:40|13713.1|13701.1|13713.7|13701.7|13713.7|13701.7|13713.1|13701.1|0
1643048210000|2022-01-24 18:16:50|13713.1|13701.1|13716.9|13704.9|13716.9|13704.9|13713.1|13701.1|5
1643048220000|2022-01-24 18:17:00|13716.2|13704.2|13717.3|13705.3|13717.3|13705.3|13716.2|13704.2|0
1643048230000|2022-01-24 18:17:10|13718|13706|13718|13706|13718|13706|13718|13706|0
1643048240000|2022-01-24 18:17:20|13715.5|13703.5|13717.3|13705.3|13717.3|13705.3|13715.5|13703.5|0
1643048250000|2022-01-24 18:17:30|||||||||2
1643048260000|2022-01-24 18:17:40|13718|13706|13718|13706|13718|13706|13717.3|13705.3|1
1643048270000|2022-01-24 18:17:50|13717.3|13705.3|13718.7|13706.7|13718.7|13706.7|13717.3|13705.3|0
1643048280000|2022-01-24 18:18:00|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|1
1643048290000|2022-01-24 18:18:10|13719.1|13707.1|13720.9|13708.9|13720.9|13708.9|13719.1|13707.1|1
1643048300000|2022-01-24 18:18:20|13721.6|13709.6|13723.4|13711.4|13723.4|13711.4|13721.6|13709.6|2
1643048310000|2022-01-24 18:18:30|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13723|13711|1
1643048320000|2022-01-24 18:18:40|13724.6|13712.6|13724.6|13712.6|13725.9|13713.9|13724.1|13712.1|1
1643048330000|2022-01-24 18:18:50|13725.9|13713.9|13725.9|13713.9|13725.9|13713.9|13725.9|13713.9|1
1643048340000|2022-01-24 18:19:00|13726.6|13714.6|13727.3|13715.3|13727.8|13715.8|13726.6|13714.6|2
1643048350000|2022-01-24 18:19:10|13728.4|13716.4|13727.3|13715.3|13729.1|13717.1|13727.3|13715.3|1
1643048360000|2022-01-24 18:19:20|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|4
1643048370000|2022-01-24 18:19:30|13729.6|13717.6|13729.1|13717.1|13729.6|13717.6|13728.4|13716.4|2
1643048380000|2022-01-24 18:19:40|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|0
1643048390000|2022-01-24 18:19:50|13729.1|13717.1|13729.6|13717.6|13731|13719|13729.1|13717.1|22
1643048400000|2022-01-24 18:20:00|13733.9|13721.9|13732.7|13720.7|13735.2|13723.2|13732.7|13720.7|4
1643048410000|2022-01-24 18:20:10|13733.4|13721.4|13735.9|13723.9|13735.9|13723.9|13732.7|13720.7|6
1643048420000|2022-01-24 18:20:20|13735.2|13723.2|13735.9|13723.9|13735.9|13723.9|13734.6|13722.6|0
1643048430000|2022-01-24 18:20:30|13739.5|13727.5|13745.2|13733.2|13745.2|13733.2|13739.5|13727.5|5
1643048440000|2022-01-24 18:20:40|13744.5|13732.5|13742.7|13730.7|13745.2|13733.2|13742.7|13730.7|3
1643048450000|2022-01-24 18:20:50|13742|13730|13743.1|13731.1|13743.1|13731.1|13739.8|13727.8|7
1643048460000|2022-01-24 18:21:00|13741.8|13729.8|13741.3|13729.3|13742|13730|13739.5|13727.5|1
1643048470000|2022-01-24 18:21:10|13743.1|13731.1|13744.3|13732.3|13744.3|13732.3|13741.8|13729.8|9
1643048480000|2022-01-24 18:21:20|13743.6|13731.6|13742.9|13730.9|13743.8|13731.8|13742.9|13730.9|4
1643048490000|2022-01-24 18:21:30|13744.9|13732.9|13745.4|13733.4|13745.4|13733.4|13742.9|13730.9|2
1643048500000|2022-01-24 18:21:40|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13743.6|13731.6|2
1643048510000|2022-01-24 18:21:50|13746.8|13734.8|13747.4|13735.4|13747.4|13735.4|13744.9|13732.9|7
1643048520000|2022-01-24 18:22:00|13748.1|13736.1|13745.6|13733.6|13748.1|13736.1|13744.7|13732.7|9
1643048530000|2022-01-24 18:22:10|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|0
1643048540000|2022-01-24 18:22:20|13748.1|13736.1|13757.4|13745.4|13757.4|13745.4|13747.4|13735.4|4
1643048550000|2022-01-24 18:22:30|13759.9|13747.9|13761.7|13749.7|13761.7|13749.7|13759.9|13747.9|2
1643048560000|2022-01-24 18:22:40|13759.2|13747.2|13760.1|13748.1|13761.7|13749.7|13759.2|13747.2|10
1643048570000|2022-01-24 18:22:50|13759.5|13747.5|13762|13750|13762|13750|13758.3|13746.3|8
1643048580000|2022-01-24 18:23:00|13761.3|13749.3|13761.3|13749.3|13762|13750|13761.3|13749.3|5
1643048590000|2022-01-24 18:23:10|13762|13750|13766.3|13754.3|13770.6|13758.6|13762|13750|21
1643048600000|2022-01-24 18:23:20|13765.6|13753.6|13765.2|13753.2|13765.8|13753.8|13763.1|13751.1|10
1643048610000|2022-01-24 18:23:30|13763.8|13751.8|13762.7|13750.7|13763.8|13751.8|13760.2|13748.2|4
1643048620000|2022-01-24 18:23:40|13764.5|13752.5|13767.7|13755.7|13767.7|13755.7|13764.5|13752.5|3
1643048630000|2022-01-24 18:23:50|13766.7|13754.7|13765.1|13753.1|13766.7|13754.7|13763.5|13751.5|21
1643048640000|2022-01-24 18:24:00|13764.5|13752.5|13763.5|13751.5|13767.2|13755.2|13763.5|13751.5|13
1643048650000|2022-01-24 18:24:10|13762.8|13750.8|13761|13749|13762.9|13750.9|13761|13749|0
1643048660000|2022-01-24 18:24:20|13761.5|13749.5|13761|13749|13762.9|13750.9|13761|13749|2
1643048670000|2022-01-24 18:24:30|13762.9|13750.9|13761|13749|13762.9|13750.9|13761|13749|0
1643048680000|2022-01-24 18:24:40|13759.7|13747.7|13761.1|13749.1|13761.8|13749.8|13759.7|13747.7|4
1643048690000|2022-01-24 18:24:50|13760.4|13748.4|13754.9|13742.9|13760.4|13748.4|13754.9|13742.9|0
1643048700000|2022-01-24 18:25:00|13757.4|13745.4|13759.9|13747.9|13761|13749|13754.9|13742.9|1
1643048710000|2022-01-24 18:25:10|13760.6|13748.6|13765.4|13753.4|13765.4|13753.4|13760.6|13748.6|2
1643048720000|2022-01-24 18:25:20|13764.7|13752.7|13762.2|13750.2|13764.7|13752.7|13761|13749|1
1643048730000|2022-01-24 18:25:30|13761|13749|13761|13749|13761|13749|13761|13749|0
1643048740000|2022-01-24 18:25:40|13761.5|13749.5|13765.3|13753.3|13765.3|13753.3|13761.5|13749.5|2
1643048750000|2022-01-24 18:25:50|13764.6|13752.6|13764.7|13752.7|13765.3|13753.3|13764|13752|2
1643048760000|2022-01-24 18:26:00|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|0
1643048770000|2022-01-24 18:26:10|13766.5|13754.5|13763.5|13751.5|13766.5|13754.5|13763.5|13751.5|3
1643048780000|2022-01-24 18:26:20|13762.2|13750.2|13764.2|13752.2|13764.2|13752.2|13762.2|13750.2|2
1643048790000|2022-01-24 18:26:30|13763.5|13751.5|13761|13749|13763.5|13751.5|13761|13749|4
1643048800000|2022-01-24 18:26:40|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|13761|13749|1
1643048810000|2022-01-24 18:26:50|13762.8|13750.8|13764.9|13752.9|13764.9|13752.9|13762.8|13750.8|1
1643048820000|2022-01-24 18:27:00|13763.1|13751.1|13761|13749|13763.1|13751.1|13760.4|13748.4|0
1643048830000|2022-01-24 18:27:10|13759.9|13747.9|13761|13749|13761|13749|13759.2|13747.2|2
1643048840000|2022-01-24 18:27:20|13759.2|13747.2|13758.5|13746.5|13759.2|13747.2|13758.5|13746.5|0
1643048850000|2022-01-24 18:27:30|13759.7|13747.7|13758.5|13746.5|13760.4|13748.4|13758.5|13746.5|1
1643048860000|2022-01-24 18:27:40|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|1
1643048870000|2022-01-24 18:27:50|13760.4|13748.4|13756.7|13744.7|13761|13749|13756|13744|1
1643048880000|2022-01-24 18:28:00|13756|13744|13753.1|13741.1|13756.7|13744.7|13752.4|13740.4|7
1643048890000|2022-01-24 18:28:10|13754.9|13742.9|13752.9|13740.9|13754.9|13742.9|13752.4|13740.4|4
1643048900000|2022-01-24 18:28:20|13753.5|13741.5|13753.5|13741.5|13756|13744|13753.5|13741.5|0
1643048910000|2022-01-24 18:28:30|13752.9|13740.9|13751.7|13739.7|13752.9|13740.9|13751|13739|0
1643048940000|2022-01-24 18:29:00|13752.9|13740.9|13751.7|13739.7|13752.9|13740.9|13751.7|13739.7|2
1643048950000|2022-01-24 18:29:10|13754.9|13742.9|13752.4|13740.4|13754.9|13742.9|13751.7|13739.7|7
1643048970000|2022-01-24 18:29:30|13751.7|13739.7|13751|13739|13751.7|13739.7|13751|13739|0
1643048980000|2022-01-24 18:29:40|13751.7|13739.7|13747.9|13735.9|13751.7|13739.7|13747.4|13735.4|11
1643048990000|2022-01-24 18:29:50|13747.4|13735.4|13749.9|13737.9|13749.9|13737.9|13747.4|13735.4|8
1643049000000|2022-01-24 18:30:00|13749.2|13737.2|13749.9|13737.9|13750.6|13738.6|13748.5|13736.5|15
1643049010000|2022-01-24 18:30:10|13748.6|13736.6|13749.9|13737.9|13750.4|13738.4|13748.6|13736.6|0
1643049030000|2022-01-24 18:30:30|13749.3|13737.3|13750.4|13738.4|13750.4|13738.4|13748.6|13736.6|0
1643049040000|2022-01-24 18:30:40|13751.1|13739.1|13750.4|13738.4|13751.7|13739.7|13749.9|13737.9|3
1643049050000|2022-01-24 18:30:50|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1643049060000|2022-01-24 18:31:00|13751.7|13739.7|13757.2|13745.2|13757.9|13745.9|13751.7|13739.7|4
1643049070000|2022-01-24 18:31:10|13756.5|13744.5|13758.5|13746.5|13761|13749|13756|13744|3
1643049090000|2022-01-24 18:31:30|13761|13749|13761.5|13749.5|13763.5|13751.5|13761|13749|0
1643049100000|2022-01-24 18:31:40|13761|13749|13761|13749|13761|13749|13759|13747|0
1643049110000|2022-01-24 18:31:50|13760.3|13748.3|13768.9|13756.9|13768.9|13756.9|13760.3|13748.3|6
1643049120000|2022-01-24 18:32:00|13768.2|13756.2|13766.4|13754.4|13768.9|13756.9|13766.4|13754.4|5
1643049130000|2022-01-24 18:32:10|13766.9|13754.9|13768.2|13756.2|13768.2|13756.2|13766.9|13754.9|2
1643049140000|2022-01-24 18:32:20|13767.6|13755.6|13768.2|13756.2|13768.2|13756.2|13767.6|13755.6|0
1643049150000|2022-01-24 18:32:30|13768.9|13756.9|13771.9|13759.9|13772.5|13760.5|13768.9|13756.9|7
1643049160000|2022-01-24 18:32:40|13772.5|13760.5|13775.7|13763.7|13775.7|13763.7|13772.5|13760.5|1
1643049170000|2022-01-24 18:32:50|13775|13763|13778.7|13766.7|13780|13768|13775|13763|5
1643049180000|2022-01-24 18:33:00|13778.2|13766.2|13778.7|13766.7|13779.4|13767.4|13777.5|13765.5|3
1643049190000|2022-01-24 18:33:10|13777.5|13765.5|13776.2|13764.2|13778.7|13766.7|13773.7|13761.7|3
1643049200000|2022-01-24 18:33:20|13776.9|13764.9|13779.8|13767.8|13781.1|13769.1|13776.2|13764.2|7
1643049210000|2022-01-24 18:33:30|13780.4|13768.4|13782.3|13770.3|13782.3|13770.3|13780.4|13768.4|7
1643049220000|2022-01-24 18:33:40|13781.8|13769.8|13781.8|13769.8|13782.3|13770.3|13781.1|13769.1|7
1643049230000|2022-01-24 18:33:50|13779.8|13767.8|13779.8|13767.8|13781.8|13769.8|13779.3|13767.3|2
1643049240000|2022-01-24 18:34:00|13780.5|13768.5|13778.7|13766.7|13780.5|13768.5|13778|13766|12
1643049250000|2022-01-24 18:34:10|13778|13766|13783|13771|13783|13771|13778|13766|2
1643049260000|2022-01-24 18:34:20|13783.6|13771.6|13784.1|13772.1|13784.8|13772.8|13781.8|13769.8|5
1643049270000|2022-01-24 18:34:30|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|13783.6|13771.6|0
1643049280000|2022-01-24 18:34:40|13785|13773|13786.6|13774.6|13786.6|13774.6|13785|13773|1
1643049290000|2022-01-24 18:34:50|13786.1|13774.1|13787|13775|13788.6|13776.6|13786.1|13774.1|22
1643049300000|2022-01-24 18:35:00|13787.2|13775.2|13785.8|13773.8|13789|13777|13784.7|13772.7|8
1643049310000|2022-01-24 18:35:10|13785.1|13773.1|13783.3|13771.3|13785.4|13773.4|13783.3|13771.3|27
1643049320000|2022-01-24 18:35:20|||||||||3
1643049330000|2022-01-24 18:35:30|||||||||1
1643049340000|2022-01-24 18:35:40|13781.1|13769.1|13776.5|13764.5|13781.1|13769.1|13775.9|13763.9|3
1643049350000|2022-01-24 18:35:50|13777.2|13765.2|13778.3|13766.3|13778.3|13766.3|13776.5|13764.5|0
1643049360000|2022-01-24 18:36:00|13777.7|13765.7|13776.5|13764.5|13779.7|13767.7|13776.5|13764.5|9
1643049370000|2022-01-24 18:36:10|13775.8|13763.8|13774|13762|13775.8|13763.8|13774|13762|2
1643049380000|2022-01-24 18:36:20|13772.2|13760.2|13774.7|13762.7|13774.7|13762.7|13772.2|13760.2|1
1643049390000|2022-01-24 18:36:30|13774|13762|13769.1|13757.1|13774|13762|13768.6|13756.6|5
1643049400000|2022-01-24 18:36:40|13768.4|13756.4|13769.8|13757.8|13769.8|13757.8|13768.4|13756.4|3
1643049410000|2022-01-24 18:36:50|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|0
1643049420000|2022-01-24 18:37:00|13769.7|13757.7|13769|13757|13769.7|13757.7|13769|13757|0
1643049430000|2022-01-24 18:37:10|13769.7|13757.7|13774|13762|13774|13762|13769|13757|7
1643049440000|2022-01-24 18:37:20|13774.7|13762.7|13776.5|13764.5|13777|13765|13774.7|13762.7|1
1643049450000|2022-01-24 18:37:30|13777|13765|13777.7|13765.7|13778.3|13766.3|13777|13765|0
1643049470000|2022-01-24 18:37:50|13777|13765|13776.5|13764.5|13777.7|13765.7|13776.5|13764.5|1
1643049490000|2022-01-24 18:38:10|13774|13762|13777|13765|13777|13765|13774|13762|4
1643049500000|2022-01-24 18:38:20|13777.6|13765.6|13777|13765|13777.6|13765.6|13776.5|13764.5|0
1643049510000|2022-01-24 18:38:30|13776.5|13764.5|13777.7|13765.7|13777.7|13765.7|13776.5|13764.5|3
1643049520000|2022-01-24 18:38:40|13777.2|13765.2|13778.4|13766.4|13778.4|13766.4|13777.2|13765.2|1
1643049530000|2022-01-24 18:38:50|13779.7|13767.7|13778.4|13766.4|13779.7|13767.7|13778.4|13766.4|0
1643049540000|2022-01-24 18:39:00|13777.9|13765.9|13777.2|13765.2|13778.4|13766.4|13777.2|13765.2|1
1643049550000|2022-01-24 18:39:10|13775.9|13763.9|13770.4|13758.4|13775.9|13763.9|13770.4|13758.4|3
1643049560000|2022-01-24 18:39:20|||||||||3
1643049580000|2022-01-24 18:39:40|||||||||1
1643049590000|2022-01-24 18:39:50|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|13772.9|13760.9|0
1643049600000|2022-01-24 18:40:00|13771.6|13759.6|13772.9|13760.9|13773.6|13761.6|13769.8|13757.8|0
1643049610000|2022-01-24 18:40:10|||||||||1
1643049620000|2022-01-24 18:40:20|13774.1|13762.1|13777.2|13765.2|13777.2|13765.2|13774.1|13762.1|0
1643049640000|2022-01-24 18:40:40|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|2
1643049650000|2022-01-24 18:40:50|13775.9|13763.9|13774.7|13762.7|13775.9|13763.9|13774.7|13762.7|0
1643049660000|2022-01-24 18:41:00|13775.9|13763.9|13780.4|13768.4|13782.2|13770.2|13775.9|13763.9|6
1643049670000|2022-01-24 18:41:10|13780.9|13768.9|13785.4|13773.4|13785.4|13773.4|13780.9|13768.9|19
1643049680000|2022-01-24 18:41:20|13784.9|13772.9|13782.9|13770.9|13784.9|13772.9|13782.2|13770.2|2
1643049690000|2022-01-24 18:41:30|13780.4|13768.4|13785.4|13773.4|13785.4|13773.4|13780.4|13768.4|5
1643049700000|2022-01-24 18:41:40|13784.3|13772.3|13782.9|13770.9|13785.4|13773.4|13782.9|13770.9|0
1643049710000|2022-01-24 18:41:50|13784.3|13772.3|13784.2|13772.2|13784.9|13772.9|13783.4|13771.4|4
1643049720000|2022-01-24 18:42:00|13782.9|13770.9|13780.4|13768.4|13782.9|13770.9|13780.4|13768.4|0
1643049730000|2022-01-24 18:42:10|13781.1|13769.1|13782.9|13770.9|13782.9|13770.9|13781.1|13769.1|1
1643049740000|2022-01-24 18:42:20|13784.3|13772.3|13786.1|13774.1|13786.1|13774.1|13782.9|13770.9|10
1643049760000|2022-01-24 18:42:40|13783.6|13771.6|13784.3|13772.3|13784.3|13772.3|13783.6|13771.6|2
1643049770000|2022-01-24 18:42:50|13785|13773|13788.6|13776.6|13788.6|13776.6|13785|13773|2
1643049780000|2022-01-24 18:43:00|13786.8|13774.8|13786.4|13774.4|13787.5|13775.5|13786.4|13774.4|52
1643049790000|2022-01-24 18:43:10|13787|13775|13785|13773|13787|13775|13785|13773|3
1643049800000|2022-01-24 18:43:20|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|13785.7|13773.7|2
1643049810000|2022-01-24 18:43:30|13786.4|13774.4|13785.7|13773.7|13787.5|13775.5|13785.7|13773.7|1
1643049820000|2022-01-24 18:43:40|13783.2|13771.2|13780.7|13768.7|13783.2|13771.2|13780.7|13768.7|2
1643049840000|2022-01-24 18:44:00|13781.4|13769.4|13778.2|13766.2|13781.4|13769.4|13778.2|13766.2|1
1643049850000|2022-01-24 18:44:10|13777.7|13765.7|13777.7|13765.7|13778.2|13766.2|13777.7|13765.7|2
1643049860000|2022-01-24 18:44:20|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|0
1643049870000|2022-01-24 18:44:30|13778.9|13766.9|13781.4|13769.4|13781.4|13769.4|13778.9|13766.9|5
1643049880000|2022-01-24 18:44:40|13782.7|13770.7|13777.5|13765.5|13782.7|13770.7|13777.5|13765.5|7
1643049890000|2022-01-24 18:44:50|13778.2|13766.2|13779.5|13767.5|13780.7|13768.7|13778.2|13766.2|9
1643049900000|2022-01-24 18:45:00|13780|13768|13780|13768|13780|13768|13780|13768|2
1643049910000|2022-01-24 18:45:10|13783.2|13771.2|13781.8|13769.8|13783.8|13771.8|13781.8|13769.8|2
1643049920000|2022-01-24 18:45:20|13783.1|13771.1|13784.3|13772.3|13784.9|13772.9|13782.4|13770.4|3
1643049930000|2022-01-24 18:45:30|13783.6|13771.6|13786.1|13774.1|13786.1|13774.1|13783.6|13771.6|10
1643049940000|2022-01-24 18:45:40|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|4
1643049950000|2022-01-24 18:45:50|13788.3|13776.3|13787.8|13775.8|13788.3|13776.3|13787.8|13775.8|6
1643049960000|2022-01-24 18:46:00|13788.3|13776.3|13799.4|13787.4|13799.4|13787.4|13788.3|13776.3|28
1643049970000|2022-01-24 18:46:10|13798.7|13786.7|13798.3|13786.3|13799.4|13787.4|13798.3|13786.3|2
1643049980000|2022-01-24 18:46:20|13797.1|13785.1|13792.8|13780.8|13798.3|13786.3|13792.8|13780.8|3
1643049990000|2022-01-24 18:46:30|13793.3|13781.3|13796.5|13784.5|13797.2|13785.2|13793.3|13781.3|3
1643050000000|2022-01-24 18:46:40|13797.2|13785.2|13796|13784|13797.2|13785.2|13795.8|13783.8|2
1643050010000|2022-01-24 18:46:50|13796.5|13784.5|13795.3|13783.3|13796.5|13784.5|13794.7|13782.7|1
1643050020000|2022-01-24 18:47:00|13794.7|13782.7|13792.9|13780.9|13794.7|13782.7|13789.7|13777.7|5
1643050030000|2022-01-24 18:47:10|13792.4|13780.4|13791.7|13779.7|13792.9|13780.9|13791.7|13779.7|1
1643050040000|2022-01-24 18:47:20|13792.4|13780.4|13789|13777|13792.9|13780.9|13789|13777|18
1643050050000|2022-01-24 18:47:30|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|2
1643050060000|2022-01-24 18:47:40|13791.5|13779.5|13795.1|13783.1|13795.1|13783.1|13791.5|13779.5|9
1643050070000|2022-01-24 18:47:50|13800.1|13788.1|13811.9|13799.9|13812.5|13800.5|13798.9|13786.9|16
1643050080000|2022-01-24 18:48:00|13811.2|13799.2|13807.6|13795.6|13811.9|13799.9|13803.3|13791.3|8
1643050090000|2022-01-24 18:48:10|13810.1|13798.1|13806.9|13794.9|13810.1|13798.1|13806.9|13794.9|2
1643050100000|2022-01-24 18:48:20|13811.4|13799.4|13810.7|13798.7|13811.8|13799.8|13810.1|13798.1|9
1643050110000|2022-01-24 18:48:30|13810|13798|13808.2|13796.2|13810|13798|13808.2|13796.2|1
1643050120000|2022-01-24 18:48:40|13809.4|13797.4|13807.6|13795.6|13809.4|13797.4|13807.6|13795.6|4
1643050130000|2022-01-24 18:48:50|13806.9|13794.9|13808.3|13796.3|13808.3|13796.3|13806.9|13794.9|2
1643050140000|2022-01-24 18:49:00|||||||||6
1643050150000|2022-01-24 18:49:10|13810.8|13798.8|13808.3|13796.3|13810.8|13798.8|13808.3|13796.3|8
1643050160000|2022-01-24 18:49:20|13805.3|13793.3|13808.5|13796.5|13809.2|13797.2|13805.3|13793.3|6
1643050170000|2022-01-24 18:49:30|13806|13794|13810.3|13798.3|13810.8|13798.8|13806|13794|9
1643050180000|2022-01-24 18:49:40|13810.8|13798.8|13809|13797|13810.8|13798.8|13809|13797|0
1643050190000|2022-01-24 18:49:50|13807.6|13795.6|13809|13797|13809|13797|13806.5|13794.5|0
1643050200000|2022-01-24 18:50:00|13808.3|13796.3|13806|13794|13808.3|13796.3|13806|13794|0
1643050210000|2022-01-24 18:50:10|13805.8|13793.8|13804|13792|13805.8|13793.8|13801.5|13789.5|3
1643050220000|2022-01-24 18:50:20|13804.7|13792.7|13804|13792|13804.7|13792.7|13804|13792|1
1643050230000|2022-01-24 18:50:30|13803.3|13791.3|13803.3|13791.3|13805.3|13793.3|13803.3|13791.3|4
1643050240000|2022-01-24 18:50:40|13804|13792|13799.6|13787.6|13805.8|13793.8|13799.6|13787.6|1
1643050250000|2022-01-24 18:50:50|13798.9|13786.9|13798.3|13786.3|13798.9|13786.9|13797.1|13785.1|1
1643050260000|2022-01-24 18:51:00|13797.6|13785.6|13795.1|13783.1|13797.6|13785.6|13795.1|13783.1|4
1643050270000|2022-01-24 18:51:10|13793.3|13781.3|13794.6|13782.6|13795.8|13783.8|13793.3|13781.3|3
1643050280000|2022-01-24 18:51:20|13795.1|13783.1|13796.4|13784.4|13796.4|13784.4|13795.1|13783.1|1
1643050290000|2022-01-24 18:51:30|13795.8|13783.8|13795.1|13783.1|13796.4|13784.4|13795.1|13783.1|1
1643050300000|2022-01-24 18:51:40|||||||||2
1643050310000|2022-01-24 18:51:50|13795.8|13783.8|13794.4|13782.4|13795.8|13783.8|13793.7|13781.7|1
1643050320000|2022-01-24 18:52:00|13791.9|13779.9|13790.1|13778.1|13791.9|13779.9|13790.1|13778.1|2
1643050330000|2022-01-24 18:52:10|13793.7|13781.7|13795|13783|13795|13783|13793.7|13781.7|3
1643050340000|2022-01-24 18:52:20|13793.7|13781.7|13795.5|13783.5|13795.5|13783.5|13793.7|13781.7|4
1643050350000|2022-01-24 18:52:30|13794.4|13782.4|13793.2|13781.2|13795.5|13783.5|13793.2|13781.2|5
1643050360000|2022-01-24 18:52:40|13793.9|13781.9|13792.6|13780.6|13793.9|13781.9|13792.6|13780.6|2
1643050370000|2022-01-24 18:52:50|||||||||3
1643050380000|2022-01-24 18:53:00|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|3
1643050390000|2022-01-24 18:53:10|||||||||1
1643050400000|2022-01-24 18:53:20|13792.6|13780.6|13793.3|13781.3|13793.3|13781.3|13792.6|13780.6|4
1643050410000|2022-01-24 18:53:30|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|1
1643050420000|2022-01-24 18:53:40|13793.3|13781.3|13792.6|13780.6|13793.3|13781.3|13792.6|13780.6|2
1643050430000|2022-01-24 18:53:50|13794|13782|13793.3|13781.3|13795.1|13783.1|13792.6|13780.6|8
1643050440000|2022-01-24 18:54:00|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|1
1643050450000|2022-01-24 18:54:10|||||||||1
1643050460000|2022-01-24 18:54:20|13798.3|13786.3|13795.7|13783.7|13798.9|13786.9|13795.1|13783.1|2
1643050470000|2022-01-24 18:54:30|13795.1|13783.1|13795.1|13783.1|13796.9|13784.9|13794.4|13782.4|1
1643050480000|2022-01-24 18:54:40|13794.1|13782.1|13794.6|13782.6|13795.1|13783.1|13793.3|13781.3|5
1643050490000|2022-01-24 18:54:50|13793.9|13781.9|13792.6|13780.6|13794.6|13782.6|13792.6|13780.6|4
1643050500000|2022-01-24 18:55:00|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|13792.6|13780.6|1
1643050510000|2022-01-24 18:55:10|13792.6|13780.6|13794.4|13782.4|13794.4|13782.4|13792.6|13780.6|4
1643050520000|2022-01-24 18:55:20|||||||||2
1643050530000|2022-01-24 18:55:30|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|7
1643050540000|2022-01-24 18:55:40|13795.9|13783.9|13792.3|13780.3|13796.4|13784.4|13789.1|13777.1|5
1643050550000|2022-01-24 18:55:50|13793.4|13781.4|13790.9|13778.9|13793.4|13781.4|13790.9|13778.9|10
1643050560000|2022-01-24 18:56:00|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|1
1643050570000|2022-01-24 18:56:10|13792.7|13780.7|13793.4|13781.4|13793.4|13781.4|13792.7|13780.7|4
1643050580000|2022-01-24 18:56:20|13792.8|13780.8|13793.4|13781.4|13793.4|13781.4|13790.9|13778.9|5
1643050590000|2022-01-24 18:56:30|13792.3|13780.3|13786.2|13774.2|13792.8|13780.8|13786.2|13774.2|3
1643050600000|2022-01-24 18:56:40|13787.3|13775.3|13785.1|13773.1|13787.3|13775.3|13785.1|13773.1|7
1643050610000|2022-01-24 18:56:50|13785.6|13773.6|13782.3|13770.3|13786.2|13774.2|13782.3|13770.3|10
1643050620000|2022-01-24 18:57:00|13783|13771|13782.3|13770.3|13783.7|13771.7|13782.3|13770.3|6
1643050630000|2022-01-24 18:57:10|13784.2|13772.2|13782.3|13770.3|13784.2|13772.2|13782.3|13770.3|3
1643050640000|2022-01-24 18:57:20|13783|13771|13789.8|13777.8|13789.8|13777.8|13783|13771|14
1643050650000|2022-01-24 18:57:30|13788.5|13776.5|13788|13776|13790.5|13778.5|13786|13774|11
1643050660000|2022-01-24 18:57:40|13788.5|13776.5|13786.2|13774.2|13789.2|13777.2|13786.2|13774.2|6
1643050670000|2022-01-24 18:57:50|13784.8|13772.8|13789.8|13777.8|13790.9|13778.9|13784.8|13772.8|8
1643050680000|2022-01-24 18:58:00|13790.3|13778.3|13788.4|13776.4|13790.9|13778.9|13788.4|13776.4|3
1643050690000|2022-01-24 18:58:10|13789.8|13777.8|13790.9|13778.9|13790.9|13778.9|13789.8|13777.8|9
1643050700000|2022-01-24 18:58:20|13792.5|13780.5|13795.8|13783.8|13803.1|13791.1|13792.5|13780.5|67
1643050710000|2022-01-24 18:58:30|13796.5|13784.5|13801.5|13789.5|13804|13792|13795.9|13783.9|37
1643050720000|2022-01-24 18:58:40|13801.7|13789.7|13806.5|13794.5|13806.5|13794.5|13800.2|13788.2|12
1643050730000|2022-01-24 18:58:50|13805.2|13793.2|13806.5|13794.5|13806.5|13794.5|13802.4|13790.4|19
1643050740000|2022-01-24 18:59:00|13805.8|13793.8|13810.1|13798.1|13810.6|13798.6|13804|13792|63
1643050750000|2022-01-24 18:59:10|13808.8|13796.8|13809.2|13797.2|13816.2|13804.2|13808.8|13796.8|33
1643050760000|2022-01-24 18:59:20|13808.5|13796.5|13809.1|13797.1|13809.8|13797.8|13806.6|13794.6|27
1643050770000|2022-01-24 18:59:30|13804.8|13792.8|13804.8|13792.8|13805.9|13793.9|13794.8|13782.8|51
1643050780000|2022-01-24 18:59:40|13803.5|13791.5|13803|13791|13804.8|13792.8|13802.3|13790.3|73
1643050790000|2022-01-24 18:59:50|13803.7|13791.7|13800.5|13788.5|13803.7|13791.7|13798|13786|33
1643050800000|2022-01-24 19:00:00|13799.8|13787.8|13801.6|13789.6|13801.6|13789.6|13798.7|13786.7|22
1643050810000|2022-01-24 19:00:10|13800.5|13788.5|13801.2|13789.2|13801.7|13789.7|13800.5|13788.5|16
1643050820000|2022-01-24 19:00:20|13798.4|13786.4|13802.3|13790.3|13802.3|13790.3|13798.4|13786.4|22
1643050830000|2022-01-24 19:00:30|13800.9|13788.9|13801.2|13789.2|13801.2|13789.2|13799.8|13787.8|8
1643050840000|2022-01-24 19:00:40|13800.6|13788.6|13800.6|13788.6|13801.2|13789.2|13800.1|13788.1|41
1643050850000|2022-01-24 19:00:50|13801.3|13789.3|13802.6|13790.6|13802.6|13790.6|13800.1|13788.1|2
1643050860000|2022-01-24 19:01:00|13803.8|13791.8|13802.3|13790.3|13804.4|13792.4|13802.3|13790.3|15
1643050870000|2022-01-24 19:01:10|||||||||10
1643050880000|2022-01-24 19:01:20|||||||||1
1643050890000|2022-01-24 19:01:30|||||||||2
1643050900000|2022-01-24 19:01:40|13803.4|13791.4|13804.8|13792.8|13804.8|13792.8|13803.4|13791.4|20
1643050910000|2022-01-24 19:01:50|||||||||5
1643050920000|2022-01-24 19:02:00|13807.3|13795.3|13809.8|13797.8|13809.8|13797.8|13807.3|13795.3|16
1643050930000|2022-01-24 19:02:10|13807.3|13795.3|13808.5|13796.5|13808.5|13796.5|13806|13794|4
1643050950000|2022-01-24 19:02:30|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|0
1643050960000|2022-01-24 19:02:40|13808.7|13796.7|13810.5|13798.5|13810.5|13798.5|13808.7|13796.7|7
1643050970000|2022-01-24 19:02:50|13811|13799|13813.5|13801.5|13813.5|13801.5|13811|13799|6
1643050980000|2022-01-24 19:03:00|13812.3|13800.3|13812.3|13800.3|13813.5|13801.5|13811|13799|2
1643050990000|2022-01-24 19:03:10|13813|13801|13812.3|13800.3|13813.5|13801.5|13812.3|13800.3|4
1643051000000|2022-01-24 19:03:20|13811.6|13799.6|13811|13799|13811.6|13799.6|13811|13799|3
1643051010000|2022-01-24 19:03:30|13811.7|13799.7|13810.5|13798.5|13811.7|13799.7|13809.8|13797.8|2
1643051020000|2022-01-24 19:03:40|13809.8|13797.8|13811.7|13799.7|13811.7|13799.7|13809.8|13797.8|3
1643051030000|2022-01-24 19:03:50|13811|13799|13811|13799|13811|13799|13809.8|13797.8|4
1643051040000|2022-01-24 19:04:00|13812.3|13800.3|13812.3|13800.3|13814.1|13802.1|13812.3|13800.3|9
1643051050000|2022-01-24 19:04:10|||||||||3
1643051060000|2022-01-24 19:04:20|13811.6|13799.6|13811|13799|13811.6|13799.6|13811|13799|1
1643051070000|2022-01-24 19:04:30|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|2
1643051080000|2022-01-24 19:04:40|13813|13801|13812.3|13800.3|13813.5|13801.5|13812.3|13800.3|15
1643051090000|2022-01-24 19:04:50|13811.6|13799.6|13813.6|13801.6|13814.1|13802.1|13809.8|13797.8|19
1643121000000|2022-01-25 14:30:00|13850.1|13838.1|13837|13825|13850.1|13838.1|13831.3|13819.3|39
1643121010000|2022-01-25 14:30:10|13839.1|13827.1|13825.5|13813.5|13839.1|13827.1|13825.5|13813.5|12
1643121020000|2022-01-25 14:30:20|13826.2|13814.2|13818.7|13806.7|13826.2|13814.2|13818.7|13806.7|5
1643121030000|2022-01-25 14:30:30|13818.8|13806.8|13809.8|13797.8|13819.3|13807.3|13809.8|13797.8|12
1643121040000|2022-01-25 14:30:40|13807.3|13795.3|13804.5|13792.5|13808.7|13796.7|13804.3|13792.3|7
1643121050000|2022-01-25 14:30:50|13805|13793|13801.4|13789.4|13805|13793|13801.4|13789.4|9
1643121060000|2022-01-25 14:31:00|13800.7|13788.7|13804.9|13792.9|13808.7|13796.7|13800.7|13788.7|4
1643121070000|2022-01-25 14:31:10|13805.6|13793.6|13809.5|13797.5|13810.7|13798.7|13803.2|13791.2|5
1643121080000|2022-01-25 14:31:20|13808.2|13796.2|13808.2|13796.2|13816.3|13804.3|13807|13791|1
1643121090000|2022-01-25 14:31:30|13807.5|13795.5|13802.1|13790.1|13811|13795.7|13802.1|13790.1|13
1643121100000|2022-01-25 14:31:40|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|13800.2|13788.2|1
1643121110000|2022-01-25 14:31:50|13800.2|13788.2|13806.4|13794.4|13811|13795.7|13800.2|13788.2|3
1643121120000|2022-01-25 14:32:00|13803.9|13791.9|13811.4|13799.4|13813.9|13801.9|13803.9|13791.9|1
1643121130000|2022-01-25 14:32:10|13810.7|13798.7|13806.7|13794.7|13810.7|13798.7|13805.3|13793.3|5
1643121140000|2022-01-25 14:32:20|13807.1|13795.1|13808.3|13796.3|13810.3|13798.3|13806.5|13794.5|4
1643121150000|2022-01-25 14:32:30|13807.8|13795.8|13804.2|13792.2|13808.5|13796.5|13804.2|13792.2|3
1643121160000|2022-01-25 14:32:40|13805.4|13793.4|13797.9|13785.9|13805.4|13793.4|13797.2|13785.2|7
1643121170000|2022-01-25 14:32:50|13797.2|13785.2|13801.4|13789.4|13802.1|13790.1|13797.2|13785.2|2
1643121180000|2022-01-25 14:33:00|13802.1|13790.1|13800.8|13788.8|13803.2|13791.2|13800.8|13788.8|3
1643121190000|2022-01-25 14:33:10|13802.1|13790.1|13802.8|13790.8|13802.8|13790.8|13800.8|13788.8|1
1643121200000|2022-01-25 14:33:20|13801.5|13789.5|13800.3|13788.3|13801.5|13789.5|13800.3|13788.3|1
1643121210000|2022-01-25 14:33:30|||||||||1
1643121220000|2022-01-25 14:33:40|13802.8|13790.8|13801.5|13789.5|13802.8|13790.8|13800.3|13788.3|0
1643121230000|2022-01-25 14:33:50|13800.9|13788.9|13799.6|13787.6|13800.9|13788.9|13798.5|13786.5|0
1643121240000|2022-01-25 14:34:00|13799|13787|13798.5|13786.5|13799.7|13787.7|13798.5|13786.5|9
1643121250000|2022-01-25 14:34:10|13799.7|13787.7|13811.4|13799.4|13811.4|13799.4|13798.5|13786.5|5
1643121260000|2022-01-25 14:34:20|13812.7|13800.7|13804.6|13792.6|13813.2|13801.2|13804.6|13792.6|3
1643121270000|2022-01-25 14:34:30|13803.4|13791.4|13804|13792|13804|13792|13803.4|13791.4|0
1643121280000|2022-01-25 14:34:40|13808.9|13796.9|13807.8|13795.8|13809.6|13797.6|13807.1|13795.1|3
1643121290000|2022-01-25 14:34:50|13807.1|13795.1|13808.4|13796.4|13809|13797|13807.1|13795.1|0
1643121300000|2022-01-25 14:35:00|13809|13797|13797.4|13785.4|13809|13797|13797.4|13785.4|4
1643121310000|2022-01-25 14:35:10|13796.7|13784.7|13792.8|13780.8|13796.7|13784.7|13787.4|13775.4|20
1643121320000|2022-01-25 14:35:20|13791.7|13779.7|13789.2|13777.2|13793.5|13781.5|13789.2|13777.2|3
1643121330000|2022-01-25 14:35:30|13789.7|13777.7|13791|13779|13791.1|13779.1|13789.7|13777.7|0
1643121340000|2022-01-25 14:35:40|13791.7|13779.7|13789.2|13777.2|13791.7|13779.7|13789.2|13777.2|0
1643121350000|2022-01-25 14:35:50|13792.2|13780.2|13797.8|13785.8|13799|13787|13792.2|13780.2|6
1643121360000|2022-01-25 14:36:00|13798.4|13786.4|13799.6|13787.6|13799.6|13787.6|13798.4|13786.4|1
1643121370000|2022-01-25 14:36:10|13798.5|13786.5|13804.2|13792.2|13807.2|13795.2|13797.1|13785.1|12
1643121380000|2022-01-25 14:36:20|13801|13789|13808.6|13796.6|13808.6|13796.6|13801|13789|0
1643121390000|2022-01-25 14:36:30|13807.9|13795.9|13802.9|13790.9|13807.9|13795.9|13802.2|13790.2|1
1643121400000|2022-01-25 14:36:40|13802.2|13790.2|13803.5|13791.5|13803.5|13791.5|13802.2|13790.2|0
1643121410000|2022-01-25 14:36:50|13802.8|13790.8|13803.5|13791.5|13803.5|13791.5|13798.5|13786.5|2
1643121420000|2022-01-25 14:37:00|13805.3|13793.3|13806.1|13794.1|13807.2|13795.2|13803.6|13791.6|4
1643121430000|2022-01-25 14:37:10|13804.9|13792.9|13808.7|13796.7|13808.7|13796.7|13804.2|13792.2|3
1643121440000|2022-01-25 14:37:20|13808.6|13796.6|13809.3|13797.3|13809.3|13797.3|13807.9|13795.9|0
1643121450000|2022-01-25 14:37:30|13807.9|13795.9|13812.1|13800.1|13815.3|13803.3|13807.4|13795.4|3
1643121460000|2022-01-25 14:37:40|13812.8|13800.8|13815.3|13803.3|13815.9|13803.9|13812.8|13800.8|3
1643121470000|2022-01-25 14:37:50|13814.2|13802.2|13808.5|13796.5|13814.7|13802.7|13807.2|13795.2|1
1643121480000|2022-01-25 14:38:00|13807.2|13795.2|13804.2|13792.2|13807.2|13795.2|13804.2|13792.2|3
1643121490000|2022-01-25 14:38:10|13803.6|13791.6|13803.1|13791.1|13803.6|13791.6|13801.2|13789.2|2
1643121500000|2022-01-25 14:38:20|13803.7|13791.7|13807.5|13795.5|13808.1|13796.1|13803.7|13791.7|6
1643121510000|2022-01-25 14:38:30|13808.1|13796.1|13810|13798|13810.6|13798.6|13807.5|13795.5|0
1643121520000|2022-01-25 14:38:40|13811.7|13799.7|13813.1|13801.1|13813.1|13801.1|13811.7|13799.7|2
1643121530000|2022-01-25 14:38:50|13812.4|13800.4|13814.2|13802.2|13815.6|13803.6|13812.4|13800.4|0
1643121540000|2022-01-25 14:39:00|13812.9|13800.9|13811.7|13799.7|13813.6|13801.6|13811.1|13799.1|1
1643121550000|2022-01-25 14:39:10|13813.6|13801.6|13812.9|13800.9|13814.7|13802.7|13812.2|13800.2|1
1643121560000|2022-01-25 14:39:20|13814.2|13802.2|13811.1|13799.1|13814.2|13802.2|13810.4|13798.4|0
1643121570000|2022-01-25 14:39:30|13810.4|13798.4|13806.7|13794.7|13811.1|13799.1|13806.1|13794.1|1
1643121580000|2022-01-25 14:39:40|13809.2|13797.2|13804.2|13792.2|13809.2|13797.2|13804.2|13792.2|1
1643121590000|2022-01-25 14:39:50|13807.1|13795.1|13806.7|13794.7|13809.2|13797.2|13806.7|13794.7|1
1643121600000|2022-01-25 14:40:00|13809.2|13797.2|13801.7|13789.7|13809.2|13797.2|13801.7|13789.7|1
1643121610000|2022-01-25 14:40:10|13802.4|13790.4|13801.7|13789.7|13802.4|13790.4|13801.7|13789.7|3
1643121620000|2022-01-25 14:40:20|13802.4|13790.4|13806.7|13794.7|13809.2|13797.2|13802.4|13790.4|5
1643121640000|2022-01-25 14:40:40|13804.2|13792.2|13804.9|13792.9|13804.9|13792.9|13804.2|13792.2|0
1643121650000|2022-01-25 14:40:50|13804.2|13792.2|13799.9|13787.9|13804.2|13792.2|13799.3|13787.3|1
1643121660000|2022-01-25 14:41:00|13800.6|13788.6|13798.1|13786.1|13800.6|13788.6|13797.4|13785.4|0
1643121670000|2022-01-25 14:41:10|13803.6|13791.6|13803.1|13791.1|13803.6|13791.6|13802.3|13790.3|1
1643121680000|2022-01-25 14:41:20|13802.4|13790.4|13802.5|13790.5|13802.5|13790.5|13800.6|13788.6|1
1643121690000|2022-01-25 14:41:30|13795.6|13783.6|13796.3|13784.3|13798.1|13786.1|13795.6|13783.6|4
1643121700000|2022-01-25 14:41:40|13796.9|13784.9|13795.1|13783.1|13797.2|13785.2|13794|13782|24
1643121710000|2022-01-25 14:41:50|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13794|13782|0
1643121720000|2022-01-25 14:42:00|13796.5|13784.5|13802.6|13790.6|13802.6|13790.6|13795.8|13783.8|3
1643121730000|2022-01-25 14:42:10|13801.9|13789.9|13804|13792|13805.7|13793.7|13801.4|13789.4|5
1643121740000|2022-01-25 14:42:20|13804.1|13792.1|13802.9|13790.9|13804.1|13792.1|13802.9|13790.9|18
1643121750000|2022-01-25 14:42:30|13804.1|13792.1|13802.9|13790.9|13804.7|13792.7|13802.9|13790.9|29
1643121760000|2022-01-25 14:42:40|||||||||14
1643121780000|2022-01-25 14:43:00|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|2
1643121790000|2022-01-25 14:43:10|13802.2|13790.2|13804|13792|13806.5|13794.5|13801.5|13789.5|2
1643121800000|2022-01-25 14:43:20|13802.2|13790.2|13801.5|13789.5|13804.8|13790.2|13801.5|13784.8|3
1643121810000|2022-01-25 14:43:30|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|13800.1|13788.1|0
1643121820000|2022-01-25 14:43:40|13801.5|13789.5|13799|13787|13801.5|13789.5|13798.3|13786.3|2
1643121830000|2022-01-25 14:43:50|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|6
1643121840000|2022-01-25 14:44:00|13797.1|13785.1|13796.5|13784.5|13797.1|13785.1|13796.5|13784.5|0
1643121850000|2022-01-25 14:44:10|13795.8|13783.8|13794|13782|13795.8|13783.8|13794|13782|0
1643121860000|2022-01-25 14:44:20|13792.1|13780.1|13794|13782|13794|13782|13791.5|13779.5|7
1643121870000|2022-01-25 14:44:30|13793.4|13781.4|13792.8|13780.8|13794|13782|13792.8|13780.8|0
1643121880000|2022-01-25 14:44:40|13793.4|13781.4|13791.5|13779.5|13794.7|13782.7|13791.5|13779.5|7
1643121890000|2022-01-25 14:44:50|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|11
1643121900000|2022-01-25 14:45:00|13792.8|13780.8|13787.9|13775.9|13792.8|13780.8|13787.9|13775.9|12
1643121910000|2022-01-25 14:45:10|||||||||8
1643121920000|2022-01-25 14:45:20|13786.8|13774.8|13785.6|13773.6|13786.8|13774.8|13785.6|13773.6|49
1643121930000|2022-01-25 14:45:30|13784.5|13772.5|13782|13770|13785.6|13773.6|13782|13770|21
1643121940000|2022-01-25 14:45:40|13784.5|13772.5|13779.5|13767.5|13784.5|13772.5|13779.5|13767.5|14
1643121950000|2022-01-25 14:45:50|13783.1|13771.1|13783.8|13771.8|13785.6|13773.6|13779.5|13767.5|15
1643121960000|2022-01-25 14:46:00|13783.1|13771.1|13782.4|13770.4|13783.8|13771.8|13782.4|13770.4|2
1643121970000|2022-01-25 14:46:10|13783.8|13771.8|13777.2|13765.2|13783.8|13771.8|13777.2|13765.2|39
1643121980000|2022-01-25 14:46:20|13781.1|13769.1|13780.4|13768.4|13781.1|13769.1|13778.5|13766.5|30
1643121990000|2022-01-25 14:46:30|13779.7|13767.7|13774.9|13762.9|13780.4|13768.4|13774.8|13762.8|5
1643122000000|2022-01-25 14:46:40|13774.2|13762.2|13772.3|13760.3|13774.2|13762.2|13769.8|13757.8|18
1643122010000|2022-01-25 14:46:50|13771.6|13759.6|13778.5|13766.5|13779.8|13767.8|13771.6|13759.6|3
1643122020000|2022-01-25 14:47:00|13779.9|13767.9|13777.9|13765.9|13780.4|13768.4|13777.9|13765.9|1
1643122030000|2022-01-25 14:47:10|13777.3|13765.3|13777.1|13765.1|13778.3|13766.3|13775.2|13763.2|16
1643122040000|2022-01-25 14:47:20|13776.4|13764.4|13778.8|13766.8|13778.8|13766.8|13775.2|13763.2|3
1643122050000|2022-01-25 14:47:30|13775.8|13763.8|13775.8|13763.8|13777|13765|13775.2|13763.2|6
1643122060000|2022-01-25 14:47:40|13776.3|13764.3|13775.2|13763.2|13782.7|13770.7|13773.4|13761.4|29
1643122070000|2022-01-25 14:47:50|13777.7|13765.7|13778.4|13766.4|13780.2|13768.2|13775.2|13763.2|1
1643122080000|2022-01-25 14:48:00|13778.9|13766.9|13777|13765|13778.9|13766.9|13774.5|13762.5|14
1643122090000|2022-01-25 14:48:10|13775.9|13763.9|13774.5|13762.5|13777|13765|13774.5|13762.5|4
1643122100000|2022-01-25 14:48:20|||||||||12
1643122110000|2022-01-25 14:48:30|13774.6|13762.6|13773.9|13761.9|13774.6|13762.6|13773.4|13761.4|5
1643122120000|2022-01-25 14:48:40|13774|13762|13773.4|13761.4|13774|13762|13773.4|13761.4|7
1643122130000|2022-01-25 14:48:50|13770.2|13758.2|13773.8|13761.8|13773.8|13761.8|13768.4|13756.4|25
1643122140000|2022-01-25 14:49:00|13773.3|13761.3|13777|13765|13777.7|13765.7|13773.3|13761.3|20
1643122150000|2022-01-25 14:49:10|13777.1|13765.1|13776.5|13764.5|13777.1|13765.1|13775.9|13763.9|1
1643122160000|2022-01-25 14:49:20|13777|13765|13774.5|13762.5|13777.7|13765.7|13774.5|13762.5|4
1643122170000|2022-01-25 14:49:30|13775.2|13763.2|13776.5|13764.5|13777.7|13765.7|13775.2|13763.2|6
1643122180000|2022-01-25 14:49:40|13776.6|13764.6|13775.9|13763.9|13777.7|13765.7|13775.9|13763.9|3
1643122190000|2022-01-25 14:49:50|13777.1|13765.1|13777|13765|13779|13767|13775.9|13763.9|23
1643122200000|2022-01-25 14:50:00|13777.7|13765.7|13773.3|13761.3|13777.7|13765.7|13772|13760|6
1643122210000|2022-01-25 14:50:10|13774.5|13762.5|13777|13765|13777.1|13765.1|13774.5|13762.5|7
1643122220000|2022-01-25 14:50:20|13777.1|13765.1|13773.3|13761.3|13777.7|13765.7|13773.3|13761.3|36
1643122230000|2022-01-25 14:50:30|13773.8|13761.8|13771.3|13759.3|13774.5|13762.5|13771.3|13759.3|12
1643122240000|2022-01-25 14:50:40|13772.6|13760.6|13773.3|13761.3|13773.3|13761.3|13772.6|13760.6|0
1643122250000|2022-01-25 14:50:50|13773.8|13761.8|13774.5|13762.5|13774.5|13762.5|13773.8|13761.8|1
1643122260000|2022-01-25 14:51:00|13773.8|13761.8|13773.8|13761.8|13773.8|13761.8|13772|13760|1
1643122270000|2022-01-25 14:51:10|||||||||1
1643122280000|2022-01-25 14:51:20|13772|13760|13772.7|13760.7|13774.6|13762.6|13772|13760|6
1643122290000|2022-01-25 14:51:30|13772|13760|13770.2|13758.2|13772.7|13760.7|13770.2|13758.2|1
1643122300000|2022-01-25 14:51:40|||||||||1
1643122310000|2022-01-25 14:51:50|13769.6|13757.6|13778.2|13766.2|13780|13768|13769.5|13757.5|5
1643122320000|2022-01-25 14:52:00|13780|13768|13771.3|13759.3|13780|13768|13771.3|13759.3|7
1643122330000|2022-01-25 14:52:10|13772|13760|13773.8|13761.8|13773.8|13761.8|13772|13760|1
1643122340000|2022-01-25 14:52:20|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13771.3|13759.3|0
1643122350000|2022-01-25 14:52:30|13772.7|13760.7|13773.8|13761.8|13774.5|13762.5|13772.7|13760.7|2
1643122360000|2022-01-25 14:52:40|13771.3|13759.3|13770.2|13758.2|13772|13760|13769.5|13757.5|2
1643122370000|2022-01-25 14:52:50|||||||||3
1643122380000|2022-01-25 14:53:00|13773.4|13761.4|13775.8|13763.8|13777.7|13765.7|13773.4|13761.4|8
1643122390000|2022-01-25 14:53:10|13775.1|13763.1|13773.8|13761.8|13777|13765|13773.8|13761.8|6
1643122400000|2022-01-25 14:53:20|13775.1|13763.1|13773.3|13761.3|13775.8|13763.8|13772|13760|8
1643122410000|2022-01-25 14:53:30|13773.8|13761.8|13773.3|13761.3|13773.8|13761.8|13773.3|13761.3|1
1643122420000|2022-01-25 14:53:40|13773.8|13761.8|13773.3|13761.3|13773.8|13761.8|13773.3|13761.3|1
1643122430000|2022-01-25 14:53:50|13773.8|13761.8|13773.8|13761.8|13773.8|13761.8|13773.8|13761.8|1
1643122440000|2022-01-25 14:54:00|13775.7|13763.7|13773.8|13761.8|13776.3|13764.3|13772|13760|1
1643122450000|2022-01-25 14:54:10|13773.9|13761.9|13774.4|13762.4|13775.7|13763.7|13773.9|13761.9|0
1643122460000|2022-01-25 14:54:20|13773.9|13761.9|13773.9|13761.9|13773.9|13761.9|13773.9|13761.9|1
1643122470000|2022-01-25 14:54:30|13773.2|13761.2|13772.6|13760.6|13773.9|13761.9|13772.6|13760.6|1
1643122480000|2022-01-25 14:54:40|13773.9|13761.9|13773.3|13761.3|13773.9|13761.9|13772|13760|3
1643122490000|2022-01-25 14:54:50|13772.6|13760.6|13772|13760|13772.6|13760.6|13770.8|13758.8|6
1643122500000|2022-01-25 14:55:00|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|3
1643122510000|2022-01-25 14:55:10|13772.5|13760.5|13775.1|13763.1|13776.4|13764.4|13772.5|13760.5|1
1643122520000|2022-01-25 14:55:20|13774.5|13762.5|13773.9|13761.9|13774.5|13762.5|13773.9|13761.9|1
1643122530000|2022-01-25 14:55:30|13774.5|13762.5|13773.9|13761.9|13774.5|13762.5|13773.9|13761.9|2
1643122540000|2022-01-25 14:55:40|13772|13760|13776.5|13764.5|13776.5|13764.5|13772|13760|25
1643122550000|2022-01-25 14:55:50|13776.4|13764.4|13776.9|13764.9|13777.6|13765.6|13775.8|13763.8|15
1643122560000|2022-01-25 14:56:00|13776.4|13764.4|13774.5|13762.5|13776.9|13764.9|13774.4|13762.4|0
1643122570000|2022-01-25 14:56:10|13773.9|13761.9|13774.5|13762.5|13774.5|13762.5|13773.9|13761.9|0
1643122580000|2022-01-25 14:56:20|13775.9|13763.9|13781.8|13769.8|13782.6|13770.6|13775.9|13763.9|8
1643122590000|2022-01-25 14:56:30|13782.5|13770.5|13780.8|13768.8|13782.5|13770.5|13778.2|13766.2|6
1643122600000|2022-01-25 14:56:40|13780.1|13768.1|13783.9|13771.9|13783.9|13771.9|13780.1|13768.1|1
1643122610000|2022-01-25 14:56:50|13784.5|13772.5|13780.8|13768.8|13784.5|13772.5|13780.8|13768.8|2
1643122620000|2022-01-25 14:57:00|13781.4|13769.4|13780.8|13768.8|13781.4|13769.4|13779.5|13767.5|2
1643122630000|2022-01-25 14:57:10|13781.4|13769.4|13787|13775|13787|13775|13781.4|13769.4|3
1643122640000|2022-01-25 14:57:20|13789.4|13777.4|13790.7|13778.7|13791.4|13779.4|13789.4|13777.4|2
1643122650000|2022-01-25 14:57:30|||||||||1
1643122660000|2022-01-25 14:57:40|13792.5|13780.5|13795.7|13783.7|13795.7|13783.7|13792.5|13780.5|2
1643122670000|2022-01-25 14:57:50|13794.4|13782.4|13788.9|13776.9|13795.1|13783.1|13788.9|13776.9|9
1643122680000|2022-01-25 14:58:00|13788.3|13776.3|13789.6|13777.6|13789.6|13777.6|13786.4|13774.4|2
1643122690000|2022-01-25 14:58:10|13788.9|13776.9|13788.9|13776.9|13790.8|13778.8|13788.3|13776.3|3
1643122700000|2022-01-25 14:58:20|13788.3|13776.3|13789.6|13777.6|13789.6|13777.6|13788.3|13776.3|1
1643122710000|2022-01-25 14:58:30|13788.9|13776.9|13787.6|13775.6|13788.9|13776.9|13787.6|13775.6|3
1643122720000|2022-01-25 14:58:40|13788.3|13776.3|13784.6|13772.6|13788.3|13776.3|13784.6|13772.6|2
1643122730000|2022-01-25 14:58:50|13783.9|13771.9|13783.9|13771.9|13784.6|13772.6|13783.9|13771.9|6
1643122740000|2022-01-25 14:59:00|13784.6|13772.6|13785.7|13773.7|13786.4|13774.4|13783.9|13771.9|5
1643122750000|2022-01-25 14:59:10|13785|13773|13785|13773|13785|13773|13785|13773|6
1643122760000|2022-01-25 14:59:20|13787.1|13775.1|13785.7|13773.7|13788.2|13776.2|13785|13773|8
1643122770000|2022-01-25 14:59:30|13785|13773|13785.7|13773.7|13785.7|13773.7|13785|13773|11
1643122780000|2022-01-25 14:59:40|||||||||3
1643122790000|2022-01-25 14:59:50|13785|13773|13785|13773|13785|13773|13784.3|13772.3|4
1643122800000|2022-01-25 15:00:00|13784.3|13772.3|13782.5|13770.5|13784.3|13772.3|13782.5|13770.5|13
1643122810000|2022-01-25 15:00:10|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|14
1643122820000|2022-01-25 15:00:20|13781.9|13769.9|13780.7|13768.7|13782.6|13770.6|13777.1|13765.1|23
1643122830000|2022-01-25 15:00:30|13778.8|13766.8|13776.9|13764.9|13778.8|13766.8|13776.9|13764.9|2
1643122840000|2022-01-25 15:00:40|13777.5|13765.5|13778.1|13766.1|13778.2|13766.2|13775.7|13763.7|3
1643122850000|2022-01-25 15:00:50|13780|13768|13776.3|13764.3|13780|13768|13775.6|13763.6|25
1643122860000|2022-01-25 15:01:00|13775.6|13763.6|13774.3|13762.3|13776.8|13764.8|13774.3|13762.3|9
1643122870000|2022-01-25 15:01:10|13776.3|13764.3|13776.8|13764.8|13776.8|13764.8|13773.6|13761.6|2
1643122880000|2022-01-25 15:01:20|13776.3|13764.3|13775|13763|13776.8|13764.8|13774.3|13762.3|4
1643122890000|2022-01-25 15:01:30|13776.3|13764.3|13776.3|13764.3|13776.8|13764.8|13776.3|13764.3|2
1643122900000|2022-01-25 15:01:40|13776.8|13764.8|13775.6|13763.6|13776.8|13764.8|13774.3|13762.3|8
1643122910000|2022-01-25 15:01:50|13774.9|13762.9|13773.6|13761.6|13774.9|13762.9|13773.1|13761.1|10
1643122920000|2022-01-25 15:02:00|13773.1|13761.1|13770.7|13758.7|13773.1|13761.1|13770.7|13758.7|17
1643122930000|2022-01-25 15:02:10|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13768.2|13756.2|23
1643122940000|2022-01-25 15:02:20|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|7
1643122950000|2022-01-25 15:02:30|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|25
1643122960000|2022-01-25 15:02:40|13765.3|13753.3|13764.7|13752.7|13765.3|13753.3|13764.7|13752.7|1
1643122970000|2022-01-25 15:02:50|13764|13752|13763.4|13751.4|13764|13752|13763.4|13751.4|4
1643122980000|2022-01-25 15:03:00|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|32
1643122990000|2022-01-25 15:03:10|||||||||8
1643123000000|2022-01-25 15:03:20|13763.4|13751.4|13765.4|13753.4|13766.6|13754.6|13763.4|13751.4|23
1643123010000|2022-01-25 15:03:30|13766.1|13754.1|13766.6|13754.6|13766.6|13754.6|13764.8|13752.8|1
1643123020000|2022-01-25 15:03:40|13765.9|13753.9|13766.6|13754.6|13766.6|13754.6|13765.9|13753.9|1
1643123030000|2022-01-25 15:03:50|13765.9|13753.9|13764|13752|13765.9|13753.9|13764|13752|9
1643123040000|2022-01-25 15:04:00|13764.7|13752.7|13768.3|13756.3|13769.6|13757.6|13764.7|13752.7|8
1643123050000|2022-01-25 15:04:10|13769|13757|13772.8|13760.8|13772.8|13760.8|13769|13757|4
1643123060000|2022-01-25 15:04:20|13772.2|13760.2|13770.9|13758.9|13773.4|13761.4|13770.3|13758.3|10
1643123070000|2022-01-25 15:04:30|13770.3|13758.3|13770.3|13758.3|13770.9|13758.9|13769.6|13757.6|3
1643123080000|2022-01-25 15:04:40|13769|13757|13768.3|13756.3|13770.3|13758.3|13768.3|13756.3|5
1643123090000|2022-01-25 15:04:50|13769.7|13757.7|13769|13757|13769.7|13757.7|13768.3|13756.3|0
1643123100000|2022-01-25 15:05:00|13768.3|13756.3|13763.5|13751.5|13768.5|13756.5|13763.5|13751.5|4
1643123110000|2022-01-25 15:05:10|13762.8|13750.8|13762.8|13750.8|13763.5|13751.5|13762.8|13750.8|0
1643123120000|2022-01-25 15:05:20|13762.1|13750.1|13771.4|13759.4|13771.6|13759.6|13762.1|13750.1|14
1643123130000|2022-01-25 15:05:30|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13768.9|13756.9|2
1643123140000|2022-01-25 15:05:40|13771.4|13759.4|13771.4|13759.4|13772.1|13760.1|13771.4|13759.4|0
1643123150000|2022-01-25 15:05:50|13774.6|13762.6|13773.9|13761.9|13775.3|13763.3|13773.9|13761.9|3
1643123160000|2022-01-25 15:06:00|13775.3|13763.3|13772.8|13760.8|13775.3|13763.3|13772.1|13760.1|3
1643123170000|2022-01-25 15:06:10|||||||||1
1643123190000|2022-01-25 15:06:30|13773.5|13761.5|13777.8|13765.8|13779.6|13767.6|13773.5|13761.5|2
1643123200000|2022-01-25 15:06:40|13775.3|13763.3|13772.8|13760.8|13776|13764|13772.8|13760.8|7
1643123230000|2022-01-25 15:07:10|13775.3|13763.3|13772.8|13760.8|13775.3|13763.3|13772.1|13760.1|3
1643123240000|2022-01-25 15:07:20|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|1
1643123250000|2022-01-25 15:07:30|13772.3|13760.3|13764.8|13752.8|13772.3|13760.3|13764.8|13752.8|3
1643123260000|2022-01-25 15:07:40|13767.3|13755.3|13765.4|13753.4|13767.3|13755.3|13764.8|13752.8|1
1643123270000|2022-01-25 15:07:50|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|13764.8|13752.8|0
1643123280000|2022-01-25 15:08:00|13765.5|13753.5|13764.8|13752.8|13768.5|13756.5|13764.8|13752.8|29
1643123290000|2022-01-25 15:08:10|||||||||31
1643123300000|2022-01-25 15:08:20|13764.3|13752.3|13764.3|13752.3|13764.8|13752.8|13764.3|13752.3|6
1643123310000|2022-01-25 15:08:30|13763.7|13751.7|13764.3|13752.3|13764.3|13752.3|13763.7|13751.7|1
1643123320000|2022-01-25 15:08:40|13765.6|13753.6|13769.8|13757.8|13769.8|13757.8|13765.6|13753.6|13
1643123330000|2022-01-25 15:08:50|13771.7|13759.7|13765.5|13753.5|13771.7|13759.7|13765.5|13753.5|8
1643123340000|2022-01-25 15:09:00|13765.6|13753.6|13763.7|13751.7|13765.6|13753.6|13763.7|13751.7|2
1643123350000|2022-01-25 15:09:10|13763|13751|13763|13751|13763|13751|13763|13751|5
1643123370000|2022-01-25 15:09:30|||||||||2
1643123380000|2022-01-25 15:09:40|13764.8|13752.8|13762.3|13750.3|13764.8|13752.8|13762.3|13750.3|8
1643123400000|2022-01-25 15:10:00|||||||||2
1643123410000|2022-01-25 15:10:10|13761.7|13749.7|13761.7|13749.7|13762.3|13750.3|13761.7|13749.7|10
1643123420000|2022-01-25 15:10:20|||||||||2
1643123440000|2022-01-25 15:10:40|13764.2|13752.2|13762.3|13750.3|13764.2|13752.2|13761.7|13749.7|3
1643123450000|2022-01-25 15:10:50|13761.7|13749.7|13761.7|13749.7|13762.3|13750.3|13761.7|13749.7|1
1643123460000|2022-01-25 15:11:00|||||||||1
1643123470000|2022-01-25 15:11:10|||||||||4
1643123480000|2022-01-25 15:11:20|13765.3|13753.3|13766|13754|13766|13754|13765.3|13753.3|6
1643123490000|2022-01-25 15:11:30|13765.3|13753.3|13764.7|13752.7|13765.3|13753.3|13762.8|13750.8|4
1643123500000|2022-01-25 15:11:40|13762.8|13750.8|13763.9|13751.9|13764.6|13752.6|13762.8|13750.8|2
1643123510000|2022-01-25 15:11:50|13763.4|13751.4|13762.2|13750.2|13763.4|13751.4|13762.1|13750.1|8
1643123520000|2022-01-25 15:12:00|13761.5|13749.5|13760.3|13748.3|13761.5|13749.5|13760.3|13748.3|0
1643123530000|2022-01-25 15:12:10|13763.9|13751.9|13762.1|13750.1|13763.9|13751.9|13762.1|13750.1|10
1643123540000|2022-01-25 15:12:20|13763.4|13751.4|13762.1|13750.1|13763.4|13751.4|13762.1|13750.1|0
1643123550000|2022-01-25 15:12:30|13761.4|13749.4|13760.9|13748.9|13762.1|13750.1|13760.9|13748.9|5
1643123560000|2022-01-25 15:12:40|13761.4|13749.4|13761.4|13749.4|13762.1|13750.1|13761.4|13749.4|0
1643123570000|2022-01-25 15:12:50|13762.1|13750.1|13761.4|13749.4|13762.1|13750.1|13761.4|13749.4|3
1643123580000|2022-01-25 15:13:00|13759.6|13747.6|13761.4|13749.4|13761.4|13749.4|13759.6|13747.6|3
1643123590000|2022-01-25 15:13:10|13760.9|13748.9|13761.4|13749.4|13761.4|13749.4|13759.6|13747.6|0
1643123600000|2022-01-25 15:13:20|13759.6|13747.6|13760.3|13748.3|13760.3|13748.3|13759.6|13747.6|0
1643123610000|2022-01-25 15:13:30|13760.9|13748.9|13760.7|13748.7|13761.4|13749.4|13760.3|13748.3|3
1643123620000|2022-01-25 15:13:40|13759.6|13747.6|13765.1|13753.1|13765.7|13753.7|13759.6|13747.6|7
1643123630000|2022-01-25 15:13:50|13763.8|13751.8|13765.7|13753.7|13765.7|13753.7|13763.8|13751.8|0
1643123640000|2022-01-25 15:14:00|13766.4|13754.4|13770.1|13758.1|13770.1|13758.1|13766.4|13754.4|2
1643123650000|2022-01-25 15:14:10|13772.6|13760.6|13771.3|13759.3|13772.6|13760.6|13770.1|13758.1|0
1643123660000|2022-01-25 15:14:20|13771.2|13759.2|13776.3|13764.3|13776.9|13764.9|13770.1|13758.1|6
1643123670000|2022-01-25 15:14:30|13777|13765|13775.6|13763.6|13777|13765|13775.6|13763.6|2
1643123680000|2022-01-25 15:14:40|13776.3|13764.3|13776.2|13764.2|13777.6|13765.6|13775.6|13763.6|0
1643123690000|2022-01-25 15:14:50|13776.9|13764.9|13781.2|13769.2|13781.2|13769.2|13776.2|13764.2|1
1643123700000|2022-01-25 15:15:00|13779.9|13767.9|13779.3|13767.3|13781.2|13769.2|13778.7|13766.7|2
1643123710000|2022-01-25 15:15:10|13779.9|13767.9|13778|13766|13779.9|13767.9|13778|13766|8
1643123720000|2022-01-25 15:15:20|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|2
1643123730000|2022-01-25 15:15:30|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|13776.2|13764.2|0
1643123740000|2022-01-25 15:15:40|13779.9|13767.9|13778.7|13766.7|13779.9|13767.9|13778.7|13766.7|2
1643123760000|2022-01-25 15:16:00|13778|13766|13777.3|13765.3|13778|13766|13777.3|13765.3|0
1643123770000|2022-01-25 15:16:10|13776.8|13764.8|13775.5|13763.5|13776.8|13764.8|13775.5|13763.5|0
1643123780000|2022-01-25 15:16:20|13773|13761|13774.8|13762.8|13774.8|13762.8|13773|13761|5
1643123790000|2022-01-25 15:16:30|13774.3|13762.3|13773.5|13761.5|13774.8|13762.8|13773.5|13761.5|13
1643123800000|2022-01-25 15:16:40|13774.1|13762.1|13774.1|13762.1|13774.1|13762.1|13774.1|13762.1|1
1643123810000|2022-01-25 15:16:50|||||||||2
1643123820000|2022-01-25 15:17:00|13773.5|13761.5|13764.8|13752.8|13773.5|13761.5|13764.8|13752.8|11
1643123830000|2022-01-25 15:17:10|13764.1|13752.1|13764.8|13752.8|13764.8|13752.8|13764.1|13752.1|0
1643123840000|2022-01-25 15:17:20|13763|13751|13763|13751|13763|13751|13763|13751|1
1643123860000|2022-01-25 15:17:40|13766.2|13754.2|13764.3|13752.3|13766.2|13754.2|13764.3|13752.3|15
1643123870000|2022-01-25 15:17:50|13763.7|13751.7|13763|13751|13763.7|13751.7|13763|13751|0
1643123880000|2022-01-25 15:18:00|13765.5|13753.5|13766.6|13754.6|13766.6|13754.6|13765.5|13753.5|6
1643123890000|2022-01-25 15:18:10|||||||||2
1643123900000|2022-01-25 15:18:20|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|14
1643123910000|2022-01-25 15:18:30|||||||||1
1643123940000|2022-01-25 15:19:00|13764.8|13752.8|13764.8|13752.8|13765.5|13753.5|13763|13751|3
1643123950000|2022-01-25 15:19:10|13765.5|13753.5|13768.5|13756.5|13769.2|13757.2|13765.5|13753.5|5
1643123970000|2022-01-25 15:19:30|13770.3|13758.3|13769.7|13757.7|13770.3|13758.3|13769.7|13757.7|1
1643123980000|2022-01-25 15:19:40|13770.3|13758.3|13771|13759|13771|13759|13770.3|13758.3|2
1643123990000|2022-01-25 15:19:50|13768.5|13756.5|13766.7|13754.7|13769.2|13757.2|13766.7|13754.7|10
1643124000000|2022-01-25 15:20:00|13765.4|13753.4|13764.2|13752.2|13765.4|13753.4|13764.2|13752.2|2
1643124010000|2022-01-25 15:20:10|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|27
1643124020000|2022-01-25 15:20:20|13764.2|13752.2|13762.8|13750.8|13764.2|13752.2|13762.8|13750.8|4
1643124030000|2022-01-25 15:20:30|13762.2|13750.2|13762.2|13750.2|13762.8|13750.8|13761.7|13749.7|0
1643124040000|2022-01-25 15:20:40|13761.7|13749.7|13760.5|13748.5|13761.7|13749.7|13760.5|13748.5|27
1643124050000|2022-01-25 15:20:50|13761.7|13749.7|13762.3|13750.3|13762.3|13750.3|13761.1|13749.1|3
1643124060000|2022-01-25 15:21:00|13761.8|13749.8|13760.5|13748.5|13761.8|13749.8|13760|13748|15
1643124070000|2022-01-25 15:21:10|||||||||8
1643124080000|2022-01-25 15:21:20|13761.7|13749.7|13760.5|13748.5|13762.3|13750.3|13760.5|13748.5|0
1643124090000|2022-01-25 15:21:30|||||||||5
1643124100000|2022-01-25 15:21:40|13761.7|13749.7|13762.3|13750.3|13763|13751|13761.7|13749.7|1
1643124110000|2022-01-25 15:21:50|13764.4|13752.4|13767.3|13755.3|13767.3|13755.3|13764.4|13752.4|10
1643124120000|2022-01-25 15:22:00|13765.4|13753.4|13767.3|13755.3|13767.3|13755.3|13765.4|13753.4|1
1643124130000|2022-01-25 15:22:10|13766.8|13754.8|13769.3|13757.3|13769.8|13757.8|13766.8|13754.8|10
1643124140000|2022-01-25 15:22:20|13767.9|13755.9|13770.5|13758.5|13770.5|13758.5|13767.9|13755.9|9
1643124150000|2022-01-25 15:22:30|13771.8|13759.8|13771.8|13759.8|13773|13761|13770.5|13758.5|3
1643124160000|2022-01-25 15:22:40|13771.1|13759.1|13770.7|13758.7|13771.9|13759.9|13770.7|13758.7|2
1643124170000|2022-01-25 15:22:50|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|3
1643124180000|2022-01-25 15:23:00|||||||||2
1643124190000|2022-01-25 15:23:10|13768.8|13756.8|13768.3|13756.3|13768.8|13756.8|13768.3|13756.3|10
1643124200000|2022-01-25 15:23:20|||||||||8
1643124210000|2022-01-25 15:23:30|13769.5|13757.5|13770.8|13758.8|13770.8|13758.8|13769.5|13757.5|0
1643124220000|2022-01-25 15:23:40|13769.5|13757.5|13766.9|13754.9|13769.5|13757.5|13766.9|13754.9|2
1643124230000|2022-01-25 15:23:50|13765.8|13753.8|13765.8|13753.8|13767|13755|13765.8|13753.8|0
1643124240000|2022-01-25 15:24:00|13767|13755|13765.8|13753.8|13768.3|13756.3|13765.8|13753.8|0
1643124250000|2022-01-25 15:24:10|13768.3|13756.3|13772|13760|13772|13760|13768.3|13756.3|0
1643124260000|2022-01-25 15:24:20|13770.7|13758.7|13773.2|13761.2|13773.7|13761.7|13770.7|13758.7|7
1643124270000|2022-01-25 15:24:30|13771.9|13759.9|13772.5|13760.5|13773.7|13761.7|13771.9|13759.9|0
1643124280000|2022-01-25 15:24:40|13773.2|13761.2|13771.2|13759.2|13773.2|13761.2|13771.2|13759.2|0
1643124290000|2022-01-25 15:24:50|13771.9|13759.9|13775.7|13763.7|13775.7|13763.7|13771.9|13759.9|0
1643124300000|2022-01-25 15:25:00|13776.2|13764.2|13773.7|13761.7|13776.2|13764.2|13771.9|13759.9|5
1643124310000|2022-01-25 15:25:10|13775.7|13763.7|13783.3|13771.3|13784.7|13772.7|13775.7|13763.7|13
1643124320000|2022-01-25 15:25:20|13782.6|13770.6|13776.2|13764.2|13782.6|13770.6|13776.2|13764.2|14
1643124330000|2022-01-25 15:25:30|13778.2|13766.2|13780.5|13768.5|13780.5|13768.5|13776.8|13764.8|8
1643124340000|2022-01-25 15:25:40|13781.2|13769.2|13779.4|13767.4|13781.9|13769.9|13779.4|13767.4|2
1643124350000|2022-01-25 15:25:50|13778.7|13766.7|13781.2|13769.2|13781.9|13769.9|13778.7|13766.7|6
1643124360000|2022-01-25 15:26:00|13781.9|13769.9|13779.4|13767.4|13781.9|13769.9|13779.4|13767.4|0
1643124380000|2022-01-25 15:26:20|13780.7|13768.7|13784.4|13772.4|13784.4|13772.4|13780.7|13768.7|9
1643124390000|2022-01-25 15:26:30|13783.7|13771.7|13782|13770|13783.7|13771.7|13781.4|13769.4|2
1643124400000|2022-01-25 15:26:40|13782.6|13770.6|13780.8|13768.8|13782.6|13770.6|13780.8|13768.8|0
1643124410000|2022-01-25 15:26:50|13779.5|13767.5|13782|13770|13782|13770|13779.5|13767.5|1
1643124420000|2022-01-25 15:27:00|13782.6|13770.6|13782.6|13770.6|13785.1|13773.1|13782|13770|0
1643124430000|2022-01-25 15:27:10|13785.1|13773.1|13785.1|13773.1|13787|13775|13785.1|13773.1|0
1643124440000|2022-01-25 15:27:20|13786.4|13774.4|13786.2|13774.2|13786.4|13774.4|13783.6|13771.6|11
1643124450000|2022-01-25 15:27:30|13785.7|13773.7|13789.4|13777.4|13789.4|13777.4|13785.7|13773.7|2
1643124460000|2022-01-25 15:27:40|13790.6|13778.6|13793.7|13781.7|13793.7|13781.7|13788.7|13776.7|3
1643124470000|2022-01-25 15:27:50|13793.1|13781.1|13796.2|13784.2|13796.9|13784.9|13793.1|13781.1|16
1643124480000|2022-01-25 15:28:00|13796.9|13784.9|13796.2|13784.2|13798.9|13786.9|13796.2|13784.2|6
1643124490000|2022-01-25 15:28:10|13794.4|13782.4|13793.7|13781.7|13795.7|13783.7|13793.7|13781.7|5
1643124500000|2022-01-25 15:28:20|13793.1|13781.1|13796.7|13784.7|13796.7|13784.7|13792.4|13780.4|1
1643124510000|2022-01-25 15:28:30|13799.3|13787.3|13798.1|13786.1|13799.3|13787.3|13798.1|13786.1|5
1643124520000|2022-01-25 15:28:40|13799.9|13787.9|13800.6|13788.6|13800.6|13788.6|13799.9|13787.9|0
1643124530000|2022-01-25 15:28:50|13801.7|13789.7|13799.9|13787.9|13801.7|13789.7|13799.9|13787.9|1
1643124540000|2022-01-25 15:29:00|13800.6|13788.6|13799.9|13787.9|13802.4|13790.4|13799.9|13787.9|8
1643124550000|2022-01-25 15:29:10|13801.2|13789.2|13799.2|13787.2|13801.8|13789.8|13798.5|13786.5|0
1643124560000|2022-01-25 15:29:20|13798.5|13786.5|13799.9|13787.9|13799.9|13787.9|13798.5|13786.5|1
1643124570000|2022-01-25 15:29:30|13800.4|13788.4|13799.9|13787.9|13800.4|13788.4|13799.9|13787.9|0
1643124590000|2022-01-25 15:29:50|13799.2|13787.2|13806.7|13794.7|13807.4|13795.4|13799.2|13787.2|8
1643124600000|2022-01-25 15:30:00|13804.8|13792.8|13806.8|13794.8|13807.9|13795.9|13804.8|13792.8|4
1643124610000|2022-01-25 15:30:10|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|0
1643124620000|2022-01-25 15:30:20|13808.5|13796.5|13807.4|13795.4|13809.2|13797.2|13807.4|13795.4|5
1643124630000|2022-01-25 15:30:30|13808.1|13796.1|13811.7|13799.7|13811.7|13799.7|13808.1|13796.1|1
1643124640000|2022-01-25 15:30:40|13811|13799|13816|13804|13816.7|13804.7|13811|13799|5
1643124650000|2022-01-25 15:30:50|13814.2|13802.2|13814.9|13802.9|13814.9|13802.9|13814.2|13802.2|10
1643124660000|2022-01-25 15:31:00|||||||||1
1643124670000|2022-01-25 15:31:10|13816|13804|13816|13804|13816.7|13804.7|13815.4|13803.4|0
1643124680000|2022-01-25 15:31:20|13814.6|13802.6|13821.5|13809.5|13822.6|13810.6|13814.6|13802.6|18
1643124690000|2022-01-25 15:31:30|13822.1|13810.1|13826.5|13814.5|13827.1|13815.1|13822|13810|12
1643124700000|2022-01-25 15:31:40|13825.2|13813.2|13824.6|13812.6|13827.1|13815.1|13824.6|13812.6|1
1643124710000|2022-01-25 15:31:50|13824.1|13812.1|13819.6|13807.6|13824.1|13812.1|13819.6|13807.6|0
1643124720000|2022-01-25 15:32:00|13817.1|13805.1|13819.6|13807.6|13819.6|13807.6|13817.1|13805.1|1
1643124730000|2022-01-25 15:32:10|13820.3|13808.3|13821.5|13809.5|13822.1|13810.1|13819.6|13807.6|1
1643124740000|2022-01-25 15:32:20|13822.1|13810.1|13823.4|13811.4|13824.6|13812.6|13822.1|13810.1|0
1643124750000|2022-01-25 15:32:30|13822.7|13810.7|13822.1|13810.1|13823.4|13811.4|13822.1|13810.1|0
1643124760000|2022-01-25 15:32:40|13821.5|13809.5|13821.6|13809.6|13821.6|13809.6|13821.5|13809.5|0
1643124770000|2022-01-25 15:32:50|13820.9|13808.9|13817.2|13805.2|13820.9|13808.9|13817.2|13805.2|0
1643124780000|2022-01-25 15:33:00|13816.6|13804.6|13815.3|13803.3|13817.2|13805.2|13815.3|13803.3|0
1643124790000|2022-01-25 15:33:10|||||||||1
1643124800000|2022-01-25 15:33:20|13814.2|13802.2|13813.5|13801.5|13814.2|13802.2|13813.5|13801.5|25
1643124810000|2022-01-25 15:33:30|13814.2|13802.2|13810.5|13798.5|13814.2|13802.2|13810.5|13798.5|0
1643124820000|2022-01-25 15:33:40|13812.2|13800.2|13814.9|13802.9|13815.6|13803.6|13812.2|13800.2|20
1643124830000|2022-01-25 15:33:50|13816.8|13804.8|13819.3|13807.3|13819.3|13807.3|13816.1|13804.1|2
1643124840000|2022-01-25 15:34:00|13818.6|13806.6|13820.6|13808.6|13820.6|13808.6|13818.6|13806.6|10
1643124850000|2022-01-25 15:34:10|13819.9|13807.9|13816.8|13804.8|13819.9|13807.9|13813.1|13801.1|42
1643124860000|2022-01-25 15:34:20|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13815.6|13803.6|1
1643124870000|2022-01-25 15:34:30|13818.1|13806.1|13815|13803|13818.1|13806.1|13815|13803|0
1643124880000|2022-01-25 15:34:40|13814.3|13802.3|13810.7|13798.7|13814.3|13802.3|13810.7|13798.7|0
1643124890000|2022-01-25 15:34:50|13811.3|13799.3|13808.8|13796.8|13811.3|13799.3|13808.8|13796.8|0
1643124900000|2022-01-25 15:35:00|13808.1|13796.1|13807.4|13795.4|13808.1|13796.1|13807.4|13795.4|0
1643124920000|2022-01-25 15:35:20|13808.5|13796.5|13808.5|13796.5|13809.9|13797.9|13808.5|13796.5|0
1643124930000|2022-01-25 15:35:30|13810.5|13798.5|13809.8|13797.8|13813|13801|13808.5|13796.5|1
1643124940000|2022-01-25 15:35:40|13809.1|13797.1|13808.5|13796.5|13809.8|13797.8|13808.5|13796.5|0
1643124950000|2022-01-25 15:35:50|13809.2|13797.2|13808.5|13796.5|13809.2|13797.2|13808.5|13796.5|0
1643124960000|2022-01-25 15:36:00|13811|13799|13811|13799|13811|13799|13811|13799|0
1643124970000|2022-01-25 15:36:10|13811.7|13799.7|13816|13804|13816|13804|13811|13799|0
1643124980000|2022-01-25 15:36:20|13816.6|13804.6|13818.5|13806.5|13818.5|13806.5|13816.6|13804.6|0
1643124990000|2022-01-25 15:36:30|13819.2|13807.2|13817.9|13805.9|13824.1|13812.1|13817.9|13805.9|3
1643125000000|2022-01-25 15:36:40|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13816|13804|8
1643125010000|2022-01-25 15:36:50|13817.2|13805.2|13818.4|13806.4|13819.1|13807.1|13817.2|13805.2|0
1643125020000|2022-01-25 15:37:00|13817.7|13805.7|13819.7|13807.7|13820.4|13808.4|13817.7|13805.7|1
1643125030000|2022-01-25 15:37:10|13821.6|13809.6|13826.5|13814.5|13826.5|13814.5|13821.5|13809.5|1
1643125040000|2022-01-25 15:37:20|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|1
1643125060000|2022-01-25 15:37:40|13825.2|13813.2|13820.8|13808.8|13825.2|13813.2|13820.2|13808.2|4
1643125070000|2022-01-25 15:37:50|13820.2|13808.2|13819.6|13807.6|13820.9|13808.9|13818.3|13806.3|3
1643125080000|2022-01-25 15:38:00|13820.2|13808.2|13819.6|13807.6|13820.2|13808.2|13818.9|13806.9|0
1643125090000|2022-01-25 15:38:10|13818.3|13806.3|13818.3|13806.3|13818.9|13806.9|13818.3|13806.3|0
1643125100000|2022-01-25 15:38:20|13817.7|13805.7|13816.5|13804.5|13818.4|13806.4|13815.8|13803.8|1
1643125110000|2022-01-25 15:38:30|13817.1|13805.1|13817.9|13805.9|13819.1|13807.1|13817.1|13805.1|2
1643125120000|2022-01-25 15:38:40|13818.4|13806.4|13817.2|13805.2|13819.7|13807.7|13817.2|13805.2|0
1643125130000|2022-01-25 15:38:50|13816.6|13804.6|13817.2|13805.2|13817.9|13805.9|13816.6|13804.6|0
1643125140000|2022-01-25 15:39:00|13818.4|13806.4|13819|13807|13819.7|13807.7|13818.4|13806.4|0
1643125150000|2022-01-25 15:39:10|13818.3|13806.3|13822.1|13810.1|13822.1|13810.1|13817.7|13805.7|1
1643125160000|2022-01-25 15:39:20|13824.6|13812.6|13825.8|13813.8|13826.4|13814.4|13823.3|13811.3|1
1643125170000|2022-01-25 15:39:30|13826.4|13814.4|13823.3|13811.3|13826.4|13814.4|13823.3|13811.3|3
1643125180000|2022-01-25 15:39:40|13820.8|13808.8|13822.1|13810.1|13822.7|13810.7|13820.8|13808.8|2
1643125190000|2022-01-25 15:39:50|13822.7|13810.7|13821.5|13809.5|13823.3|13811.3|13821.5|13809.5|0
1643125200000|2022-01-25 15:40:00|13820.8|13808.8|13825.8|13813.8|13825.8|13813.8|13820.8|13808.8|0
1643125210000|2022-01-25 15:40:10|13825.1|13813.1|13825.8|13813.8|13825.8|13813.8|13825.1|13813.1|2
1643125240000|2022-01-25 15:40:40|13824.6|13812.6|13822.1|13810.1|13824.6|13812.6|13820.8|13808.8|0
1643125250000|2022-01-25 15:40:50|13823.3|13811.3|13825.2|13813.2|13825.8|13813.8|13823.3|13811.3|1
1643125260000|2022-01-25 15:41:00|13825.8|13813.8|13827.7|13815.7|13827.7|13815.7|13824.6|13812.6|0
1643125270000|2022-01-25 15:41:10|13828.3|13816.3|13827.1|13815.1|13828.3|13816.3|13826.5|13814.5|1
1643125280000|2022-01-25 15:41:20|13826.4|13814.4|13827.8|13815.8|13827.8|13815.8|13825.8|13813.8|1
1643125290000|2022-01-25 15:41:30|13827.1|13815.1|13827.8|13815.8|13827.8|13815.8|13827.1|13815.1|1
1643125300000|2022-01-25 15:41:40|13827.1|13815.1|13827.8|13815.8|13827.8|13815.8|13827.1|13815.1|0
1643125310000|2022-01-25 15:41:50|13827.1|13815.1|13828.4|13816.4|13829.7|13817.7|13827.1|13815.1|0
1643125320000|2022-01-25 15:42:00|13828.6|13816.6|13828.4|13816.4|13829.7|13817.7|13827.9|13815.9|0
1643125330000|2022-01-25 15:42:10|13827.2|13815.2|13829.7|13817.7|13829.7|13817.7|13827.2|13815.2|0
1643125340000|2022-01-25 15:42:20|13827.2|13815.2|13825.4|13813.4|13827.2|13815.2|13825.4|13813.4|1
1643125360000|2022-01-25 15:42:40|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|0
1643125370000|2022-01-25 15:42:50|13826.6|13814.6|13827.2|13815.2|13827.2|13815.2|13826.6|13814.6|0
1643125380000|2022-01-25 15:43:00|13826.6|13814.6|13827.2|13815.2|13827.2|13815.2|13825.9|13813.9|9
1643125390000|2022-01-25 15:43:10|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|1
1643125400000|2022-01-25 15:43:20|||||||||3
1643125410000|2022-01-25 15:43:30|13825.3|13813.3|13825.3|13813.3|13827.3|13815.3|13824.7|13812.7|2
1643125420000|2022-01-25 15:43:40|13825.9|13813.9|13824.7|13812.7|13825.9|13813.9|13824.7|13812.7|1
1643125430000|2022-01-25 15:43:50|13823.4|13811.4|13822.2|13810.2|13823.4|13811.4|13822.2|13810.2|0
1643125440000|2022-01-25 15:44:00|13820.9|13808.9|13820.3|13808.3|13820.9|13808.9|13820.3|13808.3|2
1643125450000|2022-01-25 15:44:10|13819.7|13807.7|13820.8|13808.8|13820.8|13808.8|13817.2|13805.2|2
1643125460000|2022-01-25 15:44:20|13820.1|13808.1|13820.8|13808.8|13820.8|13808.8|13819.6|13807.6|0
1643125470000|2022-01-25 15:44:30|13818.3|13806.3|13816.4|13804.4|13818.9|13806.9|13816.4|13804.4|0
1643125480000|2022-01-25 15:44:40|13815.8|13803.8|13816.4|13804.4|13817.6|13805.6|13815.8|13803.8|0
1643125490000|2022-01-25 15:44:50|13815.8|13803.8|13820.8|13808.8|13820.8|13808.8|13815.8|13803.8|1
1643125500000|2022-01-25 15:45:00|13818.9|13806.9|13819.6|13807.6|13819.6|13807.6|13818.9|13806.9|0
1643125510000|2022-01-25 15:45:10|13820.3|13808.3|13823.3|13811.3|13823.3|13811.3|13820.3|13808.3|0
1643125520000|2022-01-25 15:45:20|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|1
1643125530000|2022-01-25 15:45:30|13821.4|13809.4|13820.1|13808.1|13821.4|13809.4|13820.1|13808.1|3
1643125540000|2022-01-25 15:45:40|13819|13807|13818.9|13806.9|13819|13807|13818.3|13806.3|0
1643125550000|2022-01-25 15:45:50|13819.6|13807.6|13818.9|13806.9|13820.8|13808.8|13818.3|13806.3|0
1643125570000|2022-01-25 15:46:10|13820.1|13808.1|13825.8|13813.8|13825.8|13813.8|13820.1|13808.1|2
1643125580000|2022-01-25 15:46:20|13824.7|13812.7|13823.3|13811.3|13824.7|13812.7|13822.8|13810.8|1
1643125590000|2022-01-25 15:46:30|||||||||1
1643125600000|2022-01-25 15:46:40|13822.7|13810.7|13822.7|13810.7|13823.3|13811.3|13822.7|13810.7|2
1643125610000|2022-01-25 15:46:50|13823.8|13811.8|13821.3|13809.3|13823.8|13811.8|13820.7|13808.7|2
1643125620000|2022-01-25 15:47:00|13822|13810|13824.5|13812.5|13825.2|13813.2|13822|13810|2
1643125630000|2022-01-25 15:47:10|13822|13810|13821.4|13809.4|13822|13810|13820.6|13808.6|2
1643125640000|2022-01-25 15:47:20|13820.7|13808.7|13821.4|13809.4|13821.4|13809.4|13820.7|13808.7|0
1643125650000|2022-01-25 15:47:30|13820.7|13808.7|13818.9|13806.9|13820.7|13808.7|13818.9|13806.9|0
1643125660000|2022-01-25 15:47:40|13818.2|13806.2|13817.7|13805.7|13818.2|13806.2|13817.7|13805.7|0
1643125670000|2022-01-25 15:47:50|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|1
1643125680000|2022-01-25 15:48:00|13812.7|13800.7|13814.5|13802.5|13814.5|13802.5|13812.7|13800.7|0
1643125690000|2022-01-25 15:48:10|13816.4|13804.4|13813.9|13801.9|13817|13805|13813.9|13801.9|0
1643125700000|2022-01-25 15:48:20|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|3
1643125710000|2022-01-25 15:48:30|13812.5|13800.5|13813.3|13801.3|13815.8|13803.8|13812.5|13800.5|6
1643125720000|2022-01-25 15:48:40|13812.8|13800.8|13811.5|13799.5|13812.8|13800.8|13810.8|13798.8|0
1643125730000|2022-01-25 15:48:50|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1643125740000|2022-01-25 15:49:00|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|13811.5|13799.5|5
1643125750000|2022-01-25 15:49:10|13811.7|13799.7|13807.9|13795.9|13811.7|13799.7|13807.9|13795.9|6
1643125770000|2022-01-25 15:49:30|13807.2|13795.2|13806.7|13794.7|13807.2|13795.2|13806.7|13794.7|2
1643125780000|2022-01-25 15:49:40|13806|13794|13806.7|13794.7|13807.2|13795.2|13805.4|13793.4|0
1643125790000|2022-01-25 15:49:50|13806|13794|13804.3|13792.3|13806|13794|13804.3|13792.3|9
1643125800000|2022-01-25 15:50:00|13802.9|13790.9|13802.3|13790.3|13802.9|13790.9|13801.1|13789.1|5
1643125810000|2022-01-25 15:50:10|13801.7|13789.7|13798|13786|13803|13791|13796.8|13784.8|10
1643125820000|2022-01-25 15:50:20|13797.3|13785.3|13796.8|13784.8|13798|13786|13795.4|13783.4|4
1643125830000|2022-01-25 15:50:30|13797.5|13785.5|13796.1|13784.1|13797.5|13785.5|13796.1|13784.1|3
1643125840000|2022-01-25 15:50:40|13796.8|13784.8|13800.5|13788.5|13800.5|13788.5|13794.8|13782.8|5
1643125850000|2022-01-25 15:50:50|13799.3|13787.3|13798|13786|13800|13788|13798|13786|0
1643125860000|2022-01-25 15:51:00|13797.5|13785.5|13798.7|13786.7|13800|13788|13797.5|13785.5|1
1643125870000|2022-01-25 15:51:10|13799.4|13787.4|13802.5|13790.5|13803|13791|13799.4|13787.4|0
1643125880000|2022-01-25 15:51:20|13801.2|13789.2|13800|13788|13802.5|13790.5|13800|13788|0
1643125890000|2022-01-25 15:51:30|13798.2|13786.2|13796.9|13784.9|13798.2|13786.2|13796.9|13784.9|0
1643125900000|2022-01-25 15:51:40|13796.2|13784.2|13795.7|13783.7|13796.2|13784.2|13795.7|13783.7|1
1643125910000|2022-01-25 15:51:50|||||||||2
1643125930000|2022-01-25 15:52:10|13794.4|13782.4|13799.4|13787.4|13799.4|13787.4|13794.4|13782.4|3
1643125940000|2022-01-25 15:52:20|13798.7|13786.7|13799.4|13787.4|13800.7|13788.7|13798.2|13786.2|0
1643125950000|2022-01-25 15:52:30|13798.7|13786.7|13796.9|13784.9|13799.4|13787.4|13796.9|13784.9|5
1643125960000|2022-01-25 15:52:40|13796.2|13784.2|13795|13783|13796.2|13784.2|13795|13783|2
1643125970000|2022-01-25 15:52:50|13796.9|13784.9|13797.5|13785.5|13798.2|13786.2|13796.9|13784.9|1
1643125980000|2022-01-25 15:53:00|13798.2|13786.2|13801.1|13789.1|13801.1|13789.1|13798.2|13786.2|4
1643125990000|2022-01-25 15:53:10|13799.2|13787.2|13799.2|13787.2|13800.5|13788.5|13799.2|13787.2|1
1643126000000|2022-01-25 15:53:20|13799.9|13787.9|13799.2|13787.2|13799.9|13787.9|13798.6|13786.6|1
1643126010000|2022-01-25 15:53:30|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|0
1643126020000|2022-01-25 15:53:40|13796.1|13784.1|13798|13786|13798.6|13786.6|13796.1|13784.1|0
1643126030000|2022-01-25 15:53:50|13798.6|13786.6|13801.7|13789.7|13801.7|13789.7|13797.9|13785.9|1
1643126040000|2022-01-25 15:54:00|13801|13789|13798.6|13786.6|13801|13789|13797.9|13785.9|1
1643126050000|2022-01-25 15:54:10|13799.9|13787.9|13798.6|13786.6|13799.9|13787.9|13798.6|13786.6|0
1643126060000|2022-01-25 15:54:20|13796.1|13784.1|13797.2|13785.2|13798|13786|13796.1|13784.1|11
1643126070000|2022-01-25 15:54:30|13798.6|13786.6|13797.8|13785.8|13799.2|13787.2|13796.6|13784.6|0
1643126080000|2022-01-25 15:54:40|13799.1|13787.1|13802.2|13790.2|13802.2|13790.2|13797.8|13785.8|1
1643126090000|2022-01-25 15:54:50|13801.7|13789.7|13799.2|13787.2|13801.7|13789.7|13799.2|13787.2|0
1643126100000|2022-01-25 15:55:00|13798.5|13786.5|13797.9|13785.9|13798.5|13786.5|13797.9|13785.9|0
1643126110000|2022-01-25 15:55:10|||||||||2
1643126120000|2022-01-25 15:55:20|13800.4|13788.4|13800.4|13788.4|13800.4|13788.4|13800.4|13788.4|2
1643126130000|2022-01-25 15:55:30|13799.7|13787.7|13797.2|13785.2|13799.7|13787.7|13797.2|13785.2|3
1643126140000|2022-01-25 15:55:40|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|0
1643126150000|2022-01-25 15:55:50|||||||||3
1643126160000|2022-01-25 15:56:00|13797.2|13785.2|13797.2|13785.2|13797.9|13785.9|13797.2|13785.2|1
1643126170000|2022-01-25 15:56:10|13795.4|13783.4|13796.7|13784.7|13796.7|13784.7|13795.4|13783.4|0
1643126180000|2022-01-25 15:56:20|||||||||1
1643126190000|2022-01-25 15:56:30|13796.1|13784.1|13795.4|13783.4|13796.1|13784.1|13795.4|13783.4|3
1643126200000|2022-01-25 15:56:40|13794.2|13782.2|13792.9|13780.9|13794.7|13782.7|13792.2|13780.2|9
1643126210000|2022-01-25 15:56:50|||||||||1
1643126220000|2022-01-25 15:57:00|13791.8|13779.8|13788.1|13776.1|13791.8|13779.8|13788.1|13776.1|21
1643126230000|2022-01-25 15:57:10|13787.5|13775.5|13790|13778|13790|13778|13787.5|13775.5|0
1643126240000|2022-01-25 15:57:20|13789.3|13777.3|13790.4|13778.4|13791.1|13779.1|13788.6|13776.6|4
1643126250000|2022-01-25 15:57:30|13789.8|13777.8|13790.4|13778.4|13790.4|13778.4|13787.9|13775.9|2
1643126260000|2022-01-25 15:57:40|13791.1|13779.1|13795.6|13783.6|13796.1|13784.1|13791.1|13779.1|4
1643126270000|2022-01-25 15:57:50|13796.1|13784.1|13795.6|13783.6|13796.1|13784.1|13794.3|13782.3|0
1643126280000|2022-01-25 15:58:00|13796.2|13784.2|13794.3|13782.3|13796.8|13784.8|13794.3|13782.3|1
1643126290000|2022-01-25 15:58:10|13796.1|13784.1|13801.7|13789.7|13804.9|13792.9|13796.1|13784.1|6
1643126300000|2022-01-25 15:58:20|13800.4|13788.4|13800.4|13788.4|13801.7|13789.7|13799.2|13787.2|0
1643126310000|2022-01-25 15:58:30|13801.7|13789.7|13797.9|13785.9|13801.7|13789.7|13797.9|13785.9|0
1643126320000|2022-01-25 15:58:40|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|0
1643126330000|2022-01-25 15:58:50|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.3|13785.3|0
1643126340000|2022-01-25 15:59:00|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|0
1643126350000|2022-01-25 15:59:10|13795.4|13783.4|13794.3|13782.3|13795.4|13783.4|13794.3|13782.3|2
1643126360000|2022-01-25 15:59:20|13791.8|13779.8|13789.3|13777.3|13791.8|13779.8|13789.3|13777.3|0
1643126370000|2022-01-25 15:59:30|13789.4|13777.4|13788.8|13776.8|13789.4|13777.4|13788.8|13776.8|1
1643126380000|2022-01-25 15:59:40|13788.1|13776.1|13785|13773|13788.1|13776.1|13784.3|13772.3|3
1643126390000|2022-01-25 15:59:50|13784.4|13772.4|13785.1|13773.1|13785.8|13773.8|13784.4|13772.4|11
1643126400000|2022-01-25 16:00:00|13784.4|13772.4|13786.9|13774.9|13788.2|13776.2|13784.4|13772.4|0
1643126410000|2022-01-25 16:00:10|13786.4|13774.4|13785|13773|13786.4|13774.4|13785|13773|12
1643126420000|2022-01-25 16:00:20|13783.2|13771.2|13781.3|13769.3|13784.4|13772.4|13780.7|13768.7|8
1643126430000|2022-01-25 16:00:30|13781.8|13769.8|13780.6|13768.6|13781.8|13769.8|13780|13768|9
1643126440000|2022-01-25 16:00:40|13781.1|13769.1|13781.8|13769.8|13781.8|13769.8|13780.6|13768.6|0
1643126450000|2022-01-25 16:00:50|13780|13768|13776.8|13764.8|13780.6|13768.6|13776.8|13764.8|1
1643126460000|2022-01-25 16:01:00|13776.1|13764.1|13779.3|13767.3|13780|13768|13776.1|13764.1|0
1643126470000|2022-01-25 16:01:10|13780|13768|13783.6|13771.6|13783.6|13771.6|13780|13768|1
1643126480000|2022-01-25 16:01:20|13783|13771|13778.6|13766.6|13783|13771|13778.6|13766.6|2
1643126490000|2022-01-25 16:01:30|13778.1|13766.1|13776.1|13764.1|13778.1|13766.1|13776.1|13764.1|0
1643126500000|2022-01-25 16:01:40|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|13776.8|13764.8|0
1643126510000|2022-01-25 16:01:50|13776.1|13764.1|13776.8|13764.8|13776.8|13764.8|13776.1|13764.1|2
1643126520000|2022-01-25 16:02:00|13777.5|13765.5|13781.8|13769.8|13782.5|13770.5|13777.5|13765.5|1
1643126530000|2022-01-25 16:02:10|13782.5|13770.5|13780.6|13768.6|13782.5|13770.5|13780|13768|3
1643126540000|2022-01-25 16:02:20|13781.3|13769.3|13780.6|13768.6|13781.8|13769.8|13780.6|13768.6|0
1643126550000|2022-01-25 16:02:30|13779.9|13767.9|13780.6|13768.6|13780.6|13768.6|13779.9|13767.9|0
1643126560000|2022-01-25 16:02:40|13781.3|13769.3|13780|13768|13781.3|13769.3|13779.3|13767.3|6
1643126570000|2022-01-25 16:02:50|||||||||1
1643126580000|2022-01-25 16:03:00|13779.3|13767.3|13780|13768|13780|13768|13779.3|13767.3|1
1643126590000|2022-01-25 16:03:10|13779.3|13767.3|13777.5|13765.5|13779.3|13767.3|13777.5|13765.5|1
1643126600000|2022-01-25 16:03:20|13780|13768|13780|13768|13780|13768|13780|13768|0
1643126610000|2022-01-25 16:03:30|13782|13770|13783.2|13771.2|13783.2|13771.2|13782|13770|12
1643126630000|2022-01-25 16:03:50|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|3
1643126640000|2022-01-25 16:04:00|13780|13768|13780.7|13768.7|13780.7|13768.7|13780|13768|2
1643126650000|2022-01-25 16:04:10|13780|13768|13778.2|13766.2|13780|13768|13778.2|13766.2|3
1643126660000|2022-01-25 16:04:20|13777.5|13765.5|13776.4|13764.4|13777.5|13765.5|13776.4|13764.4|1
1643126670000|2022-01-25 16:04:30|13777|13765|13783.2|13771.2|13783.2|13771.2|13777|13765|1
1643126680000|2022-01-25 16:04:40|13782.5|13770.5|13783.9|13771.9|13785.7|13773.7|13782.5|13770.5|2
1643126690000|2022-01-25 16:04:50|13782|13770|13782|13770|13782|13770|13782|13770|1
1643126700000|2022-01-25 16:05:00|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782|13770|0
1643126710000|2022-01-25 16:05:10|13785|13773|13785.7|13773.7|13785.7|13773.7|13785|13773|5
1643126720000|2022-01-25 16:05:20|13783.2|13771.2|13782.5|13770.5|13783.2|13771.2|13782.5|13770.5|6
1643126730000|2022-01-25 16:05:30|13782|13770|13782.5|13770.5|13782.5|13770.5|13782|13770|1
1643126750000|2022-01-25 16:05:50|13785|13773|13785.6|13773.6|13786.2|13774.2|13782.5|13770.5|3
1643126760000|2022-01-25 16:06:00|13784.9|13772.9|13784.3|13772.3|13784.9|13772.9|13784.3|13772.3|2
1643126770000|2022-01-25 16:06:10|13783.7|13771.7|13782.4|13770.4|13783.7|13771.7|13781.8|13769.8|0
1643126780000|2022-01-25 16:06:20|13784.5|13772.5|13787|13775|13787.5|13775.5|13784.5|13772.5|9
1643126790000|2022-01-25 16:06:30|13785.7|13773.7|13790.5|13778.5|13791.8|13779.8|13785.7|13773.7|4
1643126800000|2022-01-25 16:06:40|13789.8|13777.8|13789.8|13777.8|13792.3|13780.3|13789.8|13777.8|0
1643126810000|2022-01-25 16:06:50|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13788.5|13776.5|0
1643126820000|2022-01-25 16:07:00|13791.6|13779.6|13792.3|13780.3|13792.3|13780.3|13791|13779|2
1643126830000|2022-01-25 16:07:10|||||||||6
1643126840000|2022-01-25 16:07:20|13793.4|13781.4|13794.1|13782.1|13794.1|13782.1|13793.4|13781.4|2
1643126850000|2022-01-25 16:07:30|13793|13781|13792.3|13780.3|13793|13781|13791.6|13779.6|0
1643126860000|2022-01-25 16:07:40|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|0
1643126870000|2022-01-25 16:07:50|13792.3|13780.3|13792.3|13780.3|13793|13781|13790.5|13778.5|3
1643126890000|2022-01-25 16:08:10|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|1
1643126900000|2022-01-25 16:08:20|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|4
1643126910000|2022-01-25 16:08:30|13789.1|13777.1|13788|13776|13789.1|13777.1|13787.3|13775.3|2
1643126930000|2022-01-25 16:08:50|13789.8|13777.8|13789.2|13777.2|13789.8|13777.8|13789.2|13777.2|0
1643126940000|2022-01-25 16:09:00|13788|13776|13784.8|13772.8|13788|13776|13784.8|13772.8|1
1643126950000|2022-01-25 16:09:10|13785.5|13773.5|13784.8|13772.8|13785.5|13773.5|13782.3|13770.3|1
1643126970000|2022-01-25 16:09:30|13785.5|13773.5|13787.4|13775.4|13787.4|13775.4|13785.5|13773.5|0
1643126980000|2022-01-25 16:09:40|13786.1|13774.1|13785.5|13773.5|13787.4|13775.4|13785.5|13773.5|0
1643127000000|2022-01-25 16:10:00|13788|13776|13788|13776|13788|13776|13788|13776|0
1643127010000|2022-01-25 16:10:10|||||||||2
1643127030000|2022-01-25 16:10:30|13785.5|13773.5|13790.5|13778.5|13790.5|13778.5|13785.5|13773.5|3
1643127040000|2022-01-25 16:10:40|13789.8|13777.8|13790.5|13778.5|13790.5|13778.5|13788|13776|3
1643127050000|2022-01-25 16:10:50|13789.8|13777.8|13788.7|13776.7|13789.8|13777.8|13788|13776|4
1643127060000|2022-01-25 16:11:00|13789.2|13777.2|13789.8|13777.8|13789.8|13777.8|13788|13776|0
1643127070000|2022-01-25 16:11:10|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|1
1643127080000|2022-01-25 16:11:20|||||||||1
1643127090000|2022-01-25 16:11:30|13787.3|13775.3|13785.5|13773.5|13788|13776|13785.5|13773.5|6
1643127100000|2022-01-25 16:11:40|13783|13771|13785.5|13773.5|13785.5|13773.5|13783|13771|3
1643127120000|2022-01-25 16:12:00|13783|13771|13785.5|13773.5|13785.5|13773.5|13783|13771|2
1643127130000|2022-01-25 16:12:10|||||||||4
1643127140000|2022-01-25 16:12:20|||||||||1
1643127160000|2022-01-25 16:12:40|13787.3|13775.3|13789.2|13777.2|13789.8|13777.8|13787.3|13775.3|9
1643127170000|2022-01-25 16:12:50|13788.6|13776.6|13789.9|13777.9|13789.9|13777.9|13788|13776|0
1643127180000|2022-01-25 16:13:00|13790.5|13778.5|13789.8|13777.8|13792.3|13780.3|13789.8|13777.8|0
1643127200000|2022-01-25 16:13:20|13788.6|13776.6|13789.8|13777.8|13789.8|13777.8|13788.6|13776.6|1
1643127210000|2022-01-25 16:13:30|13789.3|13777.3|13787.3|13775.3|13789.3|13777.3|13787.3|13775.3|0
1643127220000|2022-01-25 16:13:40|13789.8|13777.8|13789.3|13777.3|13789.8|13777.8|13789.3|13777.3|0
1643127230000|2022-01-25 16:13:50|13788.7|13776.7|13787.3|13775.3|13789.3|13777.3|13787.3|13775.3|2
1643127240000|2022-01-25 16:14:00|13789.8|13777.8|13787.9|13775.9|13789.8|13777.8|13786.6|13774.6|15
1643127250000|2022-01-25 16:14:10|13787.2|13775.2|13787.2|13775.2|13788.5|13776.5|13787.2|13775.2|0
1643127260000|2022-01-25 16:14:20|13788.5|13776.5|13787.9|13775.9|13788.5|13776.5|13787.2|13775.2|0
1643127270000|2022-01-25 16:14:30|13788.5|13776.5|13792.3|13780.3|13792.3|13780.3|13788.5|13776.5|18
1643127280000|2022-01-25 16:14:40|13791|13779|13791|13779|13791.6|13779.6|13791|13779|3
1643127290000|2022-01-25 16:14:50|13790.3|13778.3|13791|13779|13791|13779|13790.3|13778.3|0
1643127300000|2022-01-25 16:15:00|13789.6|13777.6|13788.5|13776.5|13789.6|13777.6|13787.2|13775.2|12
1643127310000|2022-01-25 16:15:10|13790.3|13778.3|13788.5|13776.5|13790.3|13778.3|13788.5|13776.5|0
1643127320000|2022-01-25 16:15:20|13787.8|13775.8|13787.1|13775.1|13787.8|13775.8|13787.1|13775.1|0
1643127330000|2022-01-25 16:15:30|13786.5|13774.5|13787.8|13775.8|13787.8|13775.8|13785.3|13773.3|0
1643127350000|2022-01-25 16:15:50|13788.9|13776.9|13790.3|13778.3|13790.3|13778.3|13788.9|13776.9|1
1643127360000|2022-01-25 16:16:00|13788.9|13776.9|13791.4|13779.4|13791.4|13779.4|13788.9|13776.9|15
1643127370000|2022-01-25 16:16:10|13792.1|13780.1|13790.2|13778.2|13792.1|13780.1|13789.6|13777.6|0
1643127380000|2022-01-25 16:16:20|13790.7|13778.7|13788.9|13776.9|13791.4|13779.4|13788.9|13776.9|0
1643127390000|2022-01-25 16:16:30|13790.2|13778.2|13788.9|13776.9|13790.2|13778.2|13788.9|13776.9|0
1643127400000|2022-01-25 16:16:40|13788.3|13776.3|13787.8|13775.8|13788.3|13776.3|13787.8|13775.8|1
1643127420000|2022-01-25 16:17:00|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|1
1643127430000|2022-01-25 16:17:10|13785.8|13773.8|13785.3|13773.3|13785.8|13773.8|13785.3|13773.3|0
1643127440000|2022-01-25 16:17:20|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|14
1643127450000|2022-01-25 16:17:30|13790.4|13778.4|13787.1|13775.1|13790.4|13778.4|13786.5|13774.5|14
1643127460000|2022-01-25 16:17:40|13786.5|13774.5|13786.5|13774.5|13787.1|13775.1|13786.5|13774.5|0
1643127470000|2022-01-25 16:17:50|13787.8|13775.8|13790.3|13778.3|13790.3|13778.3|13787.8|13775.8|12
1643127480000|2022-01-25 16:18:00|13789.2|13777.2|13787.8|13775.8|13789.2|13777.2|13787.8|13775.8|1
1643127490000|2022-01-25 16:18:10|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|3
1643127500000|2022-01-25 16:18:20|13789|13777|13792.8|13780.8|13792.8|13780.8|13788.5|13776.5|2
1643127510000|2022-01-25 16:18:30|||||||||1
1643127520000|2022-01-25 16:18:40|13791.7|13779.7|13791.5|13779.5|13791.7|13779.7|13790.3|13778.3|5
1643127530000|2022-01-25 16:18:50|13790.9|13778.9|13791.5|13779.5|13791.5|13779.5|13789.6|13777.6|2
1643127540000|2022-01-25 16:19:00|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|0
1643127550000|2022-01-25 16:19:10|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|1
1643127560000|2022-01-25 16:19:20|||||||||6
1643127570000|2022-01-25 16:19:30|||||||||1
1643127580000|2022-01-25 16:19:40|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|4
1643127590000|2022-01-25 16:19:50|||||||||3
1643127600000|2022-01-25 16:20:00|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|3
1643127610000|2022-01-25 16:20:10|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|0
1643127620000|2022-01-25 16:20:20|13793.4|13781.4|13794.7|13782.7|13794.7|13782.7|13793.4|13781.4|1
1643127630000|2022-01-25 16:20:30|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|13792.8|13780.8|1
1643127650000|2022-01-25 16:20:50|13792.2|13780.2|13792.9|13780.9|13792.9|13780.9|13792.2|13780.2|9
1643127660000|2022-01-25 16:21:00|13792.2|13780.2|13791|13779|13792.9|13780.9|13791|13779|1
1643127670000|2022-01-25 16:21:10|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|1
1643127680000|2022-01-25 16:21:20|13789.9|13777.9|13794.2|13782.2|13794.2|13782.2|13789.9|13777.9|2
1643127690000|2022-01-25 16:21:30|13793.6|13781.6|13792.9|13780.9|13793.6|13781.6|13792.9|13780.9|0
1643127700000|2022-01-25 16:21:40|13793.5|13781.5|13796.1|13784.1|13796.8|13784.8|13793.5|13781.5|25
1643127710000|2022-01-25 16:21:50|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|1
1643127720000|2022-01-25 16:22:00|13794.9|13782.9|13792.4|13780.4|13795.5|13783.5|13792.4|13780.4|2
1643127740000|2022-01-25 16:22:20|13791|13779|13789.7|13777.7|13791.7|13779.7|13789.2|13777.2|0
1643127750000|2022-01-25 16:22:30|13791|13779|13793.5|13781.5|13794.2|13782.2|13791|13779|13
1643127760000|2022-01-25 16:22:40|13792.9|13780.9|13793.5|13781.5|13793.5|13781.5|13792.9|13780.9|0
1643127780000|2022-01-25 16:23:00|13792.9|13780.9|13791.7|13779.7|13792.9|13780.9|13791.7|13779.7|0
1643127790000|2022-01-25 16:23:10|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|8
1643127810000|2022-01-25 16:23:30|13793.5|13781.5|13793.5|13781.5|13794.2|13782.2|13793.5|13781.5|2
1643127820000|2022-01-25 16:23:40|13792.4|13780.4|13796|13784|13796.7|13784.7|13792.4|13780.4|0
1643127830000|2022-01-25 16:23:50|13797.8|13785.8|13800.3|13788.3|13800.3|13788.3|13797.8|13785.8|3
1643127840000|2022-01-25 16:24:00|13799.2|13787.2|13798.5|13786.5|13799.2|13787.2|13798.5|13786.5|1
1643127850000|2022-01-25 16:24:10|13800.3|13788.3|13797.2|13785.2|13800.3|13788.3|13797.2|13785.2|5
1643127860000|2022-01-25 16:24:20|13797.8|13785.8|13802.4|13790.4|13802.4|13790.4|13797.8|13785.8|23
1643127870000|2022-01-25 16:24:30|13804.9|13792.9|13804.3|13792.3|13804.9|13792.9|13802.9|13790.9|2
1643127880000|2022-01-25 16:24:40|13803.6|13791.6|13800.7|13788.7|13803.6|13791.6|13800.5|13788.5|14
1643127890000|2022-01-25 16:24:50|13801.2|13789.2|13800.7|13788.7|13801.9|13789.9|13800.7|13788.7|2
1643127900000|2022-01-25 16:25:00|13801.2|13789.2|13800.7|13788.7|13801.9|13789.9|13800.7|13788.7|0
1643127910000|2022-01-25 16:25:10|13800.1|13788.1|13801.2|13789.2|13801.2|13789.2|13800.1|13788.1|0
1643127920000|2022-01-25 16:25:20|13799.4|13787.4|13798.2|13786.2|13799.4|13787.4|13796.2|13784.2|3
1643127930000|2022-01-25 16:25:30|13797.5|13785.5|13799.3|13787.3|13799.9|13787.9|13793.1|13781.1|8
1643127950000|2022-01-25 16:25:50|13797.4|13785.4|13796.8|13784.8|13797.4|13785.4|13796.8|13784.8|0
1643127960000|2022-01-25 16:26:00|13795.6|13783.6|13794.9|13782.9|13795.6|13783.6|13794.9|13782.9|0
1643127970000|2022-01-25 16:26:10|13792.4|13780.4|13791.8|13779.8|13792.4|13780.4|13791.8|13779.8|0
1643127980000|2022-01-25 16:26:20|13792.4|13780.4|13792.4|13780.4|13793.1|13781.1|13790.6|13778.6|6
1643127990000|2022-01-25 16:26:30|13791.8|13779.8|13792.4|13780.4|13792.4|13780.4|13791.8|13779.8|1
1643128000000|2022-01-25 16:26:40|13791.2|13779.2|13790.6|13778.6|13791.2|13779.2|13789.9|13777.9|0
1643128010000|2022-01-25 16:26:50|||||||||3
1643128030000|2022-01-25 16:27:10|13789.9|13777.9|13788.7|13776.7|13789.9|13777.9|13788.7|13776.7|4
1643128040000|2022-01-25 16:27:20|13788.2|13776.2|13788.2|13776.2|13788.2|13776.2|13788.2|13776.2|0
1643128050000|2022-01-25 16:27:30|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|0
1643128060000|2022-01-25 16:27:40|||||||||1
1643128070000|2022-01-25 16:27:50|||||||||3
1643128080000|2022-01-25 16:28:00|13785.6|13773.6|13786.9|13774.9|13786.9|13774.9|13785.6|13773.6|7
1643128090000|2022-01-25 16:28:10|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|0
1643128100000|2022-01-25 16:28:20|13788.7|13776.7|13789.4|13777.4|13789.4|13777.4|13788.7|13776.7|0
1643128110000|2022-01-25 16:28:30|13791.9|13779.9|13795.8|13783.8|13795.8|13783.8|13791.9|13779.9|34
1643128120000|2022-01-25 16:28:40|13795.1|13783.1|13797.6|13785.6|13797.6|13785.6|13795.1|13783.1|3
1643128130000|2022-01-25 16:28:50|13797.1|13785.1|13798.3|13786.3|13798.3|13786.3|13795.1|13783.1|1
1643128140000|2022-01-25 16:29:00|13800.1|13788.1|13802.6|13790.6|13807.1|13795.1|13800.1|13788.1|13
1643128150000|2022-01-25 16:29:10|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|13802.6|13790.6|0
1643128160000|2022-01-25 16:29:20|13804.6|13792.6|13805.8|13793.8|13805.8|13793.8|13804.6|13792.6|1
1643128170000|2022-01-25 16:29:30|13806.4|13794.4|13810.8|13798.8|13810.8|13798.8|13806.4|13794.4|1
1643128180000|2022-01-25 16:29:40|13812.6|13800.6|13812.6|13800.6|13813.3|13801.3|13812.6|13800.6|2
1643128190000|2022-01-25 16:29:50|13812.1|13800.1|13811.5|13799.5|13812.6|13800.6|13810.8|13798.8|0
1643128200000|2022-01-25 16:30:00|13812.1|13800.1|13814.6|13802.6|13815.1|13803.1|13812.1|13800.1|0
1643128210000|2022-01-25 16:30:10|13813.9|13801.9|13813.3|13801.3|13814.6|13802.6|13812.6|13800.6|7
1643128220000|2022-01-25 16:30:20|13812.6|13800.6|13810.8|13798.8|13813.3|13801.3|13810.1|13798.1|2
1643128230000|2022-01-25 16:30:30|13809.6|13797.6|13809|13797|13809.6|13797.6|13807.6|13795.6|2
1643128240000|2022-01-25 16:30:40|13809.6|13797.6|13809.6|13797.6|13810.8|13798.8|13809.6|13797.6|3
1643128250000|2022-01-25 16:30:50|13808.9|13796.9|13808.3|13796.3|13808.9|13796.9|13807.6|13795.6|0
1643128260000|2022-01-25 16:31:00|13807.6|13795.6|13807.6|13795.6|13809.4|13797.4|13807.6|13795.6|0
1643128270000|2022-01-25 16:31:10|13808.3|13796.3|13818.3|13806.3|13818.3|13806.3|13808.3|13796.3|32
1643128280000|2022-01-25 16:31:20|13817.6|13805.6|13816.4|13804.4|13817.6|13805.6|13816.4|13804.4|8
1643128290000|2022-01-25 16:31:30|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13816.4|13804.4|0
1643128300000|2022-01-25 16:31:40|13816.4|13804.4|13817.6|13805.6|13817.6|13805.6|13816.4|13804.4|1
1643128310000|2022-01-25 16:31:50|13818.3|13806.3|13815.8|13803.8|13818.3|13806.3|13815.8|13803.8|13
1643128320000|2022-01-25 16:32:00|13819.7|13807.7|13820.9|13808.9|13821.5|13809.5|13817.8|13805.8|9
1643128330000|2022-01-25 16:32:10|13821.5|13809.5|13819.7|13807.7|13821.5|13809.5|13819.7|13807.7|0
1643128340000|2022-01-25 16:32:20|13821.5|13809.5|13820.9|13808.9|13821.5|13809.5|13819.7|13807.7|0
1643128350000|2022-01-25 16:32:30|13821.5|13809.5|13821.5|13809.5|13821.6|13809.6|13820.9|13808.9|5
1643128360000|2022-01-25 16:32:40|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|9
1643128370000|2022-01-25 16:32:50|13818.9|13806.9|13819.5|13807.5|13819.5|13807.5|13817.1|13805.1|4
1643128380000|2022-01-25 16:33:00|13823.3|13811.3|13827.2|13815.2|13827.2|13815.2|13823.3|13811.3|16
1643128390000|2022-01-25 16:33:10|13828.3|13816.3|13832.8|13820.8|13832.8|13820.8|13828.3|13816.3|6
1643128400000|2022-01-25 16:33:20|13833.4|13821.4|13830.3|13818.3|13833.4|13821.4|13830.3|13818.3|1
1643128410000|2022-01-25 16:33:30|13829|13817|13831.5|13819.5|13832.2|13820.2|13828.4|13816.4|6
1643128420000|2022-01-25 16:33:40|13832.2|13820.2|13831.5|13819.5|13832.2|13820.2|13831.5|13819.5|2
1643128430000|2022-01-25 16:33:50|13830.9|13818.9|13832.8|13820.8|13833.4|13821.4|13830.9|13818.9|5
1643128440000|2022-01-25 16:34:00|13831.5|13819.5|13830.9|13818.9|13833.4|13821.4|13830.9|13818.9|5
1643128460000|2022-01-25 16:34:20|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|2
1643128470000|2022-01-25 16:34:30|13830.3|13818.3|13834|13822|13834|13822|13830.3|13818.3|8
1643128480000|2022-01-25 16:34:40|13833.3|13821.3|13832.8|13820.8|13833.4|13821.4|13832.1|13820.1|4
1643128490000|2022-01-25 16:34:50|13832.1|13820.1|13832.8|13820.8|13834|13822|13832.1|13820.1|7
1643128500000|2022-01-25 16:35:00|13833.3|13821.3|13833.3|13821.3|13834|13822|13833.3|13821.3|1
1643128510000|2022-01-25 16:35:10|13840|13828|13838.2|13826.2|13840.1|13828.1|13838.2|13826.2|23
1643128520000|2022-01-25 16:35:20|13836.3|13824.3|13840.7|13828.7|13843.7|13831.7|13835|13823|9
1643128530000|2022-01-25 16:35:30|13841.3|13829.3|13841.3|13829.3|13842|13830|13838.8|13826.8|2
1643128540000|2022-01-25 16:35:40|13842|13830|13846.3|13834.3|13846.3|13834.3|13842|13830|2
1643128550000|2022-01-25 16:35:50|13843.8|13831.8|13846.3|13834.3|13848.1|13836.1|13843.8|13831.8|1
1643128560000|2022-01-25 16:36:00|13845.7|13833.7|13847|13835|13847|13835|13845.1|13833.1|8
1643128570000|2022-01-25 16:36:10|13845.7|13833.7|13845.2|13833.2|13847.6|13835.6|13845.1|13833.1|8
1643128580000|2022-01-25 16:36:20|13847.1|13835.1|13845.2|13833.2|13848.3|13836.3|13845.2|13833.2|7
1643128590000|2022-01-25 16:36:30|13845.8|13833.8|13847.7|13835.7|13847.7|13835.7|13845.8|13833.8|0
1643128600000|2022-01-25 16:36:40|13845.2|13833.2|13844.6|13832.6|13847.1|13835.1|13842.1|13830.1|8
1643128610000|2022-01-25 16:36:50|13846.6|13834.6|13844.7|13832.7|13847.2|13835.2|13844|13832|4
1643128620000|2022-01-25 16:37:00|13845.3|13833.3|13844|13832|13846|13834|13844|13832|0
1643128630000|2022-01-25 16:37:10|13845.3|13833.3|13847.8|13835.8|13849|13837|13845.3|13833.3|0
1643128640000|2022-01-25 16:37:20|13848.5|13836.5|13848.3|13836.3|13850.2|13838.2|13848.3|13836.3|2
1643128650000|2022-01-25 16:37:30|13849|13837|13845.8|13833.8|13849|13837|13845.8|13833.8|0
1643128660000|2022-01-25 16:37:40|13846.5|13834.5|13845.2|13833.2|13846.5|13834.5|13845.2|13833.2|0
1643128670000|2022-01-25 16:37:50|13844.5|13832.5|13844.6|13832.6|13844.6|13832.6|13842.7|13830.7|0
1643128680000|2022-01-25 16:38:00|13845.2|13833.2|13842.7|13830.7|13845.2|13833.2|13842.7|13830.7|0
1643128690000|2022-01-25 16:38:10|13841.5|13829.5|13840.8|13828.8|13841.5|13829.5|13840.2|13828.2|0
1643128700000|2022-01-25 16:38:20|13839|13827|13838.5|13826.5|13839|13827|13837.2|13825.2|6
1643128710000|2022-01-25 16:38:30|13837.8|13825.8|13837.7|13825.7|13837.8|13825.8|13836.1|13824.1|16
1643128720000|2022-01-25 16:38:40|13837.1|13825.1|13838.3|13826.3|13839|13827|13837.1|13825.1|3
1643128730000|2022-01-25 16:38:50|13837.7|13825.7|13840.8|13828.8|13840.8|13828.8|13837.7|13825.7|6
1643128740000|2022-01-25 16:39:00|13840.2|13828.2|13840.3|13828.3|13840.3|13828.3|13839.6|13827.6|3
1643128750000|2022-01-25 16:39:10|13839.6|13827.6|13840.2|13828.2|13840.3|13828.3|13839.6|13827.6|3
1643128760000|2022-01-25 16:39:20|13839.6|13827.6|13837.7|13825.7|13839.6|13827.6|13837.7|13825.7|1
1643128770000|2022-01-25 16:39:30|13838.3|13826.3|13837.7|13825.7|13838.3|13826.3|13837|13825|0
1643128780000|2022-01-25 16:39:40|13837|13825|13835.2|13823.2|13837|13825|13834.5|13822.5|3
1643128800000|2022-01-25 16:40:00|13836.5|13824.5|13835.9|13823.9|13837.1|13825.1|13835.2|13823.2|0
1643128810000|2022-01-25 16:40:10|13835.2|13823.2|13832.7|13820.7|13835.2|13823.2|13832.7|13820.7|1
1643128820000|2022-01-25 16:40:20|13833.2|13821.2|13835.2|13823.2|13835.2|13823.2|13833.2|13821.2|0
1643128830000|2022-01-25 16:40:30|13834.6|13822.6|13835.9|13823.9|13835.9|13823.9|13834.6|13822.6|1
1643128840000|2022-01-25 16:40:40|13835.2|13823.2|13834|13822|13835.9|13823.9|13832.2|13820.2|5
1643128850000|2022-01-25 16:40:50|||||||||1
1643128860000|2022-01-25 16:41:00|13832.8|13820.8|13834.7|13822.7|13834.7|13822.7|13832.8|13820.8|0
1643128870000|2022-01-25 16:41:10|13834|13822|13834|13822|13834|13822|13834|13822|0
1643128880000|2022-01-25 16:41:20|13832.8|13820.8|13834|13822|13834|13822|13832.8|13820.8|3
1643128890000|2022-01-25 16:41:30|13833.5|13821.5|13833.5|13821.5|13833.5|13821.5|13833.5|13821.5|0
1643128900000|2022-01-25 16:41:40|13832.8|13820.8|13834|13822|13834|13822|13832.2|13820.2|0
1643128910000|2022-01-25 16:41:50|13833.5|13821.5|13832.2|13820.2|13834|13822|13832.2|13820.2|1
1643128920000|2022-01-25 16:42:00|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|7
1643128930000|2022-01-25 16:42:10|13829|13817|13829|13817|13829|13817|13829|13817|0
1643128960000|2022-01-25 16:42:40|13827.2|13815.2|13827.2|13815.2|13828.5|13816.5|13827.2|13815.2|0
1643128970000|2022-01-25 16:42:50|13829|13817|13831.5|13819.5|13831.5|13819.5|13829|13817|1
1643128980000|2022-01-25 16:43:00|13829.7|13817.7|13826.5|13814.5|13829.7|13817.7|13826.5|13814.5|5
1643128990000|2022-01-25 16:43:10|13827.2|13815.2|13824.7|13812.7|13827.2|13815.2|13824.7|13812.7|0
1643129000000|2022-01-25 16:43:20|13825.9|13813.9|13829.7|13817.7|13831.5|13819.5|13825.9|13813.9|5
1643129010000|2022-01-25 16:43:30|13829|13817|13829|13817|13831|13819|13828.5|13816.5|0
1643129020000|2022-01-25 16:43:40|13829.7|13817.7|13831|13819|13831.5|13819.5|13829.7|13817.7|0
1643129030000|2022-01-25 16:43:50|13831.5|13819.5|13831.5|13819.5|13834|13822|13831.5|13819.5|1
1643129040000|2022-01-25 16:44:00|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|13830.3|13818.3|0
1643129060000|2022-01-25 16:44:20|||||||||2
1643129070000|2022-01-25 16:44:30|13829.7|13817.7|13831|13819|13831.6|13819.6|13829.1|13817.1|0
1643129080000|2022-01-25 16:44:40|13831.6|13819.6|13830.3|13818.3|13831.6|13819.6|13830.3|13818.3|1
1643129090000|2022-01-25 16:44:50|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|1
1643129100000|2022-01-25 16:45:00|13830.9|13818.9|13831.6|13819.6|13831.6|13819.6|13830.2|13818.2|0
1643129110000|2022-01-25 16:45:10|13833.4|13821.4|13834.6|13822.6|13835.2|13823.2|13833.4|13821.4|0
1643129120000|2022-01-25 16:45:20|13835.3|13823.3|13832.1|13820.1|13835.3|13823.3|13832.1|13820.1|7
1643129130000|2022-01-25 16:45:30|13832.8|13820.8|13832.7|13820.7|13834.1|13822.1|13832.7|13820.7|0
1643129140000|2022-01-25 16:45:40|13833.4|13821.4|13834.7|13822.7|13834.7|13822.7|13833.4|13821.4|9
1643129150000|2022-01-25 16:45:50|13836.6|13824.6|13835.9|13823.9|13836.6|13824.6|13835.2|13823.2|4
1643129160000|2022-01-25 16:46:00|13836.6|13824.6|13835.9|13823.9|13836.6|13824.6|13832.7|13820.7|20
1643129170000|2022-01-25 16:46:10|13836.6|13824.6|13835.3|13823.3|13836.6|13824.6|13834.6|13822.6|4
1643129180000|2022-01-25 16:46:20|13835.9|13823.9|13835.9|13823.9|13836.6|13824.6|13835.9|13823.9|1
1643129190000|2022-01-25 16:46:30|13837.1|13825.1|13837.1|13825.1|13837.7|13825.7|13836.4|13824.4|1
1643129200000|2022-01-25 16:46:40|13836.4|13824.4|13835.2|13823.2|13836.4|13824.4|13833.4|13821.4|0
1643129210000|2022-01-25 16:46:50|13837.1|13825.1|13838.4|13826.4|13838.4|13826.4|13835.8|13823.8|23
1643129220000|2022-01-25 16:47:00|13835.9|13823.9|13839.6|13827.6|13839.6|13827.6|13835.9|13823.9|1
1643129230000|2022-01-25 16:47:10|13838.9|13826.9|13838.4|13826.4|13838.9|13826.9|13838.4|13826.4|0
1643129240000|2022-01-25 16:47:20|13839.6|13827.6|13837.1|13825.1|13839.6|13827.6|13837.1|13825.1|4
1643129250000|2022-01-25 16:47:30|13838.4|13826.4|13840.9|13828.9|13840.9|13828.9|13838.4|13826.4|2
1643129260000|2022-01-25 16:47:40|13841.6|13829.6|13840.2|13828.2|13842.2|13830.2|13840.2|13828.2|10
1643129270000|2022-01-25 16:47:50|13842.3|13830.3|13844.1|13832.1|13846|13834|13841.6|13829.6|29
1643129280000|2022-01-25 16:48:00|13844.8|13832.8|13844.1|13832.1|13844.8|13832.8|13844.1|13832.1|1
1643129290000|2022-01-25 16:48:10|13843.4|13831.4|13841.6|13829.6|13843.4|13831.4|13841.6|13829.6|1
1643129310000|2022-01-25 16:48:30|13842.1|13830.1|13844.1|13832.1|13844.8|13832.8|13841.6|13829.6|8
1643129350000|2022-01-25 16:49:10|13844.8|13832.8|13844.1|13832.1|13845.3|13833.3|13844.1|13832.1|2
1643129360000|2022-01-25 16:49:20|13844.8|13832.8|13844.1|13832.1|13844.8|13832.8|13844.1|13832.1|50
1643129370000|2022-01-25 16:49:30|13841|13829|13839.1|13827.1|13841|13829|13839.1|13827.1|2
1643129380000|2022-01-25 16:49:40|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|45
1643129390000|2022-01-25 16:49:50|13837.3|13825.3|13834.1|13822.1|13837.3|13825.3|13834.1|13822.1|13
1643129400000|2022-01-25 16:50:00|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|13831.6|13819.6|4
1643129410000|2022-01-25 16:50:10|13835.9|13823.9|13839.8|13827.8|13839.8|13827.8|13835.9|13823.9|0
1643129420000|2022-01-25 16:50:20|13836.6|13824.6|13837.9|13825.9|13837.9|13825.9|13836.6|13824.6|8
1643129430000|2022-01-25 16:50:30|13838.5|13826.5|13838.4|13826.4|13839.1|13827.1|13836.6|13824.6|0
1643129450000|2022-01-25 16:50:50|13837.1|13825.1|13837.1|13825.1|13838.4|13826.4|13836.6|13824.6|2
1643129460000|2022-01-25 16:51:00|13837.8|13825.8|13840.9|13828.9|13840.9|13828.9|13837.1|13825.1|17
1643129480000|2022-01-25 16:51:20|13839.5|13827.5|13840.9|13828.9|13840.9|13828.9|13838.4|13826.4|2
1643129490000|2022-01-25 16:51:30|13839.6|13827.6|13839.6|13827.6|13840.9|13828.9|13839|13827|23
1643129500000|2022-01-25 16:51:40|13840.3|13828.3|13839.1|13827.1|13840.9|13828.9|13839.1|13827.1|0
1643129510000|2022-01-25 16:51:50|13840.3|13828.3|13839.1|13827.1|13840.9|13828.9|13839.1|13827.1|1
1643129520000|2022-01-25 16:52:00|13838.4|13826.4|13843.4|13831.4|13844.1|13832.1|13838.4|13826.4|4
1643129530000|2022-01-25 16:52:10|13840.9|13828.9|13842.7|13830.7|13842.7|13830.7|13840.9|13828.9|2
1643129540000|2022-01-25 16:52:20|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|13843.4|13831.4|0
1643129550000|2022-01-25 16:52:30|13843.4|13831.4|13842.2|13830.2|13843.4|13831.4|13841.6|13829.6|0
1643129560000|2022-01-25 16:52:40|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|0
1643129570000|2022-01-25 16:52:50|13842.3|13830.3|13842.8|13830.8|13843.5|13831.5|13841.6|13829.6|29
1643129580000|2022-01-25 16:53:00|13843.5|13831.5|13839.7|13827.7|13843.5|13831.5|13839.7|13827.7|0
1643129590000|2022-01-25 16:53:10|13840.3|13828.3|13839.1|13827.1|13840.3|13828.3|13839.1|13827.1|0
1643129600000|2022-01-25 16:53:20|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.2|13828.2|12
1643129610000|2022-01-25 16:53:30|13840.2|13828.2|13843.4|13831.4|13843.4|13831.4|13839.7|13827.7|3
1643129630000|2022-01-25 16:53:50|||||||||2
1643129640000|2022-01-25 16:54:00|13845.2|13833.2|13846.6|13834.6|13846.6|13834.6|13845.2|13833.2|1
1643129650000|2022-01-25 16:54:10|13847.3|13835.3|13846|13834|13847.3|13835.3|13844.8|13832.8|17
1643129660000|2022-01-25 16:54:20|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|0
1643129670000|2022-01-25 16:54:30|13846.7|13834.7|13844.1|13832.1|13846.7|13834.7|13841.6|13829.6|10
1643129680000|2022-01-25 16:54:40|13843.4|13831.4|13845.9|13833.9|13846.6|13834.6|13843.4|13831.4|1
1643129690000|2022-01-25 16:54:50|13846.6|13834.6|13846|13834|13846.6|13834.6|13845.2|13833.2|43
1643129710000|2022-01-25 16:55:10|13846.6|13834.6|13846.6|13834.6|13847.3|13835.3|13846.6|13834.6|0
1643129720000|2022-01-25 16:55:20|||||||||16
1643129730000|2022-01-25 16:55:30|13847.3|13835.3|13846.6|13834.6|13847.3|13835.3|13846.6|13834.6|0
1643129740000|2022-01-25 16:55:40|13846|13834|13846|13834|13846|13834|13846|13834|0
1643129750000|2022-01-25 16:55:50|13844.8|13832.8|13841.6|13829.6|13844.8|13832.8|13841.6|13829.6|2
1643129760000|2022-01-25 16:56:00|13842.3|13830.3|13844.8|13832.8|13845.3|13833.3|13842.3|13830.3|2
1643129770000|2022-01-25 16:56:10|13847.3|13835.3|13844.1|13832.1|13847.3|13835.3|13844.1|13832.1|19
1643129780000|2022-01-25 16:56:20|13842.3|13830.3|13837.3|13825.3|13842.3|13830.3|13837.3|13825.3|9
1643129790000|2022-01-25 16:56:30|13836.7|13824.7|13838|13826|13838|13826|13836.2|13824.2|4
1643129800000|2022-01-25 16:56:40|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|0
1643129810000|2022-01-25 16:56:50|13837.4|13825.4|13838|13826|13838|13826|13837.4|13825.4|0
1643129820000|2022-01-25 16:57:00|13837.3|13825.3|13836.2|13824.2|13837.3|13825.3|13836.2|13824.2|0
1643129830000|2022-01-25 16:57:10|13836.8|13824.8|13837.4|13825.4|13837.4|13825.4|13836.8|13824.8|0
1643129840000|2022-01-25 16:57:20|13838|13826|13838|13826|13838.7|13826.7|13838|13826|0
1643129850000|2022-01-25 16:57:30|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|0
1643129860000|2022-01-25 16:57:40|13838|13826|13838.7|13826.7|13838.7|13826.7|13836.2|13824.2|0
1643129870000|2022-01-25 16:57:50|13838|13826|13838|13826|13838|13826|13838|13826|1
1643129880000|2022-01-25 16:58:00|13840.5|13828.5|13836.7|13824.7|13840.5|13828.5|13836.7|13824.7|1
1643129890000|2022-01-25 16:58:10|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|0
1643129900000|2022-01-25 16:58:20|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|8
1643129910000|2022-01-25 16:58:30|13836.8|13824.8|13838.7|13826.7|13838.7|13826.7|13836.8|13824.8|0
1643129920000|2022-01-25 16:58:40|13836.2|13824.2|13837.4|13825.4|13838|13826|13836.2|13824.2|1
1643129930000|2022-01-25 16:58:50|13838|13826|13838.7|13826.7|13838.7|13826.7|13838|13826|0
1643129940000|2022-01-25 16:59:00|13838|13826|13838.7|13826.7|13838.7|13826.7|13836.7|13824.7|8
1643129950000|2022-01-25 16:59:10|13838|13826|13837.4|13825.4|13838|13826|13837.4|13825.4|1
1643129960000|2022-01-25 16:59:20|13836.2|13824.2|13837.4|13825.4|13837.5|13825.5|13836.2|13824.2|13
1643129970000|2022-01-25 16:59:30|13836.8|13824.8|13838|13826|13838.7|13826.7|13836.8|13824.8|0
1643129980000|2022-01-25 16:59:40|13838.7|13826.7|13838|13826|13838.7|13826.7|13838|13826|0
1643129990000|2022-01-25 16:59:50|13838.7|13826.7|13836.2|13824.2|13838.7|13826.7|13836.2|13824.2|0
1643130010000|2022-01-25 17:00:10|||||||||15
1643130030000|2022-01-25 17:00:30|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|11
1643130040000|2022-01-25 17:00:40|13835.6|13823.6|13835.6|13823.6|13836.3|13824.3|13833.7|13821.7|108
1643130050000|2022-01-25 17:00:50|13834.9|13822.9|13834.4|13822.4|13835|13823|13834.4|13822.4|2
1643130060000|2022-01-25 17:01:00|13835.6|13823.6|13836.2|13824.2|13836.9|13824.9|13835.6|13823.6|0
1643130070000|2022-01-25 17:01:10|13835.5|13823.5|13834.4|13822.4|13835.5|13823.5|13834.4|13822.4|1
1643130080000|2022-01-25 17:01:20|13834.9|13822.9|13834.4|13822.4|13834.9|13822.9|13834.4|13822.4|0
1643130090000|2022-01-25 17:01:30|13833.7|13821.7|13833.7|13821.7|13834.4|13822.4|13833.7|13821.7|0
1643130100000|2022-01-25 17:01:40|13834.4|13822.4|13832.5|13820.5|13834.4|13822.4|13832.5|13820.5|0
1643130130000|2022-01-25 17:02:10|||||||||2
1643130140000|2022-01-25 17:02:20|13829.4|13817.4|13830.7|13818.7|13832|13820|13829.4|13817.4|39
1643130160000|2022-01-25 17:02:40|13831.4|13819.4|13832.7|13820.7|13832.7|13820.7|13831.4|13819.4|0
1643130170000|2022-01-25 17:02:50|13831.4|13819.4|13830|13818|13831.4|13819.4|13830|13818|2
1643130180000|2022-01-25 17:03:00|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|5
1643130190000|2022-01-25 17:03:10|13831.4|13819.4|13830.2|13818.2|13831.4|13819.4|13828.9|13816.9|4
1643130200000|2022-01-25 17:03:20|13829.5|13817.5|13828.9|13816.9|13829.5|13817.5|13828.9|13816.9|0
1643130210000|2022-01-25 17:03:30|13829.6|13817.6|13830.9|13818.9|13831.4|13819.4|13829.6|13817.6|1
1643130220000|2022-01-25 17:03:40|13831.4|13819.4|13830.2|13818.2|13831.4|13819.4|13830.2|13818.2|7
1643130230000|2022-01-25 17:03:50|13828.9|13816.9|13828.9|13816.9|13830.2|13818.2|13828.9|13816.9|0
1643130240000|2022-01-25 17:04:00|13828.2|13816.2|13828.9|13816.9|13828.9|13816.9|13828.2|13816.2|0
1643130250000|2022-01-25 17:04:10|13831.4|13819.4|13829.4|13817.4|13831.4|13819.4|13829.4|13817.4|12
1643130260000|2022-01-25 17:04:20|13828.7|13816.7|13826.9|13814.9|13829.4|13817.4|13826.9|13814.9|5
1643130270000|2022-01-25 17:04:30|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|0
1643130290000|2022-01-25 17:04:50|13823.2|13811.2|13823.2|13811.2|13823.9|13811.9|13823.2|13811.2|7
1643130300000|2022-01-25 17:05:00|13823.9|13811.9|13818.9|13806.9|13823.9|13811.9|13818.9|13806.9|5
1643130320000|2022-01-25 17:05:20|||||||||1
1643130330000|2022-01-25 17:05:30|13821.7|13809.7|13819.2|13807.2|13822.8|13810.8|13819.2|13807.2|51
1643130340000|2022-01-25 17:05:40|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|20
1643130350000|2022-01-25 17:05:50|13817.8|13805.8|13818.5|13806.5|13818.5|13806.5|13817.8|13805.8|2
1643130360000|2022-01-25 17:06:00|13817.9|13805.9|13816.7|13804.7|13818.5|13806.5|13816.7|13804.7|1
1643130370000|2022-01-25 17:06:10|13814.2|13802.2|13812.9|13800.9|13814.2|13802.2|13812.9|13800.9|6
1643130380000|2022-01-25 17:06:20|13818.5|13806.5|13812.9|13800.9|13818.5|13806.5|13812.9|13800.9|3
1643130390000|2022-01-25 17:06:30|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|0
1643130400000|2022-01-25 17:06:40|13811.7|13799.7|13809.2|13797.2|13812.9|13800.9|13809.2|13797.2|7
1643130410000|2022-01-25 17:06:50|13807.8|13795.8|13807.8|13795.8|13807.8|13795.8|13807.8|13795.8|2
1643130420000|2022-01-25 17:07:00|13808.5|13796.5|13808.5|13796.5|13809.2|13797.2|13806.7|13794.7|3
1643130430000|2022-01-25 17:07:10|13809.7|13797.7|13806.7|13794.7|13809.7|13797.7|13806.7|13794.7|0
1643130440000|2022-01-25 17:07:20|||||||||2
1643130450000|2022-01-25 17:07:30|||||||||6
1643130460000|2022-01-25 17:07:40|||||||||2
1643130470000|2022-01-25 17:07:50|13804.2|13792.2|13805.4|13793.4|13806.7|13794.7|13804.2|13792.2|30
1643130480000|2022-01-25 17:08:00|13804.7|13792.7|13804.2|13792.2|13804.9|13792.9|13804.2|13792.2|5
1643130490000|2022-01-25 17:08:10|13803.5|13791.5|13801|13789|13803.5|13791.5|13801|13789|7
1643130500000|2022-01-25 17:08:20|13801.7|13789.7|13797.9|13785.9|13801.7|13789.7|13796.7|13784.7|11
1643130510000|2022-01-25 17:08:30|||||||||1
1643130520000|2022-01-25 17:08:40|13798.5|13786.5|13799.2|13787.2|13799.2|13787.2|13797.2|13785.2|5
1643130530000|2022-01-25 17:08:50|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|0
1643130540000|2022-01-25 17:09:00|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13796.7|13784.7|0
1643130550000|2022-01-25 17:09:10|13799.2|13787.2|13796.7|13784.7|13799.2|13787.2|13796.7|13784.7|2
1643130570000|2022-01-25 17:09:30|||||||||1
1643130580000|2022-01-25 17:09:40|13798.5|13786.5|13799.2|13787.2|13799.2|13787.2|13798.5|13786.5|2
1643130590000|2022-01-25 17:09:50|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13796.7|13784.7|2
1643130600000|2022-01-25 17:10:00|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13797.9|13785.9|3
1643130610000|2022-01-25 17:10:10|||||||||1
1643130620000|2022-01-25 17:10:20|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|12
1643130630000|2022-01-25 17:10:30|13801.1|13789.1|13799.2|13787.2|13801.1|13789.1|13799.2|13787.2|1
1643130640000|2022-01-25 17:10:40|||||||||1
1643130650000|2022-01-25 17:10:50|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|10
1643130680000|2022-01-25 17:11:20|13796.7|13784.7|13795.6|13783.6|13796.8|13784.8|13795.6|13783.6|3
1643130690000|2022-01-25 17:11:30|||||||||3
1643130700000|2022-01-25 17:11:40|||||||||34
1643130720000|2022-01-25 17:12:00|||||||||2
1643130740000|2022-01-25 17:12:20|13794.9|13782.9|13793.1|13781.1|13794.9|13782.9|13793.1|13781.1|13
1643130750000|2022-01-25 17:12:30|13792.4|13780.4|13793.1|13781.1|13793.1|13781.1|13792.4|13780.4|4
1643130760000|2022-01-25 17:12:40|13792.4|13780.4|13793.1|13781.1|13794.9|13782.9|13792.4|13780.4|9
1643130770000|2022-01-25 17:12:50|13792.5|13780.5|13793.1|13781.1|13793.1|13781.1|13792.5|13780.5|10
1643130780000|2022-01-25 17:13:00|13792.4|13780.4|13791.8|13779.8|13793.1|13781.1|13791.8|13779.8|7
1643130790000|2022-01-25 17:13:10|13790.6|13778.6|13791.9|13779.9|13793.1|13781.1|13790.6|13778.6|17
1643130800000|2022-01-25 17:13:20|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|5
1643130810000|2022-01-25 17:13:30|13792.5|13780.5|13794.4|13782.4|13794.4|13782.4|13791.8|13779.8|6
1643130820000|2022-01-25 17:13:40|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|3
1643130830000|2022-01-25 17:13:50|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|0
1643130840000|2022-01-25 17:14:00|13790.6|13778.6|13791.9|13779.9|13791.9|13779.9|13789.4|13777.4|1
1643130850000|2022-01-25 17:14:10|13791.2|13779.2|13789.4|13777.4|13791.9|13779.9|13789.4|13777.4|3
1643130860000|2022-01-25 17:14:20|||||||||3
1643130870000|2022-01-25 17:14:30|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|6
1643130880000|2022-01-25 17:14:40|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|8
1643130900000|2022-01-25 17:15:00|13790.1|13778.1|13790.8|13778.8|13792.6|13780.6|13790.1|13778.1|5
1643130910000|2022-01-25 17:15:10|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|13791.4|13779.4|7
1643130920000|2022-01-25 17:15:20|13794.7|13782.7|13792.2|13780.2|13794.7|13782.7|13792.2|13780.2|60
1643130930000|2022-01-25 17:15:30|13791.5|13779.5|13790.2|13778.2|13791.5|13779.5|13790.2|13778.2|3
1643130940000|2022-01-25 17:15:40|13790.9|13778.9|13790.2|13778.2|13790.9|13778.9|13790.2|13778.2|1
1643130950000|2022-01-25 17:15:50|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|7
1643130960000|2022-01-25 17:16:00|||||||||3
1643130980000|2022-01-25 17:16:20|13789|13777|13789|13777|13789.7|13777.7|13789|13777|6
1643130990000|2022-01-25 17:16:30|13788.4|13776.4|13791.5|13779.5|13791.5|13779.5|13788.4|13776.4|2
1643131000000|2022-01-25 17:16:40|13792.1|13780.1|13789|13777|13793.3|13781.3|13788.3|13776.3|4
1643131010000|2022-01-25 17:16:50|13789.7|13777.7|13795.8|13783.8|13795.8|13783.8|13789.7|13777.7|14
1643131020000|2022-01-25 17:17:00|13794.7|13782.7|13795.9|13783.9|13796.5|13784.5|13794.6|13782.6|1
1643131030000|2022-01-25 17:17:10|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|0
1643131040000|2022-01-25 17:17:20|13795.9|13783.9|13795.9|13783.9|13796.5|13784.5|13795.9|13783.9|2
1643131050000|2022-01-25 17:17:30|||||||||1
1643131060000|2022-01-25 17:17:40|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|1
1643131070000|2022-01-25 17:17:50|13795.9|13783.9|13797.3|13785.3|13798.5|13786.5|13795.9|13783.9|5
1643131080000|2022-01-25 17:18:00|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|1
1643131090000|2022-01-25 17:18:10|13798.6|13786.6|13800.4|13788.4|13800.4|13788.4|13798.6|13786.6|3
1643131100000|2022-01-25 17:18:20|13801.5|13789.5|13803.4|13791.4|13805.2|13793.2|13801.5|13789.5|2
1643131110000|2022-01-25 17:18:30|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|3
1643131120000|2022-01-25 17:18:40|13809.8|13797.8|13809.8|13797.8|13811.1|13799.1|13809.8|13797.8|1
1643131130000|2022-01-25 17:18:50|13811.1|13799.1|13809.8|13797.8|13811.1|13799.1|13809.8|13797.8|0
1643131140000|2022-01-25 17:19:00|13811.6|13799.6|13809.1|13797.1|13812.9|13800.9|13809.1|13797.1|41
1643131150000|2022-01-25 17:19:10|13810.5|13798.5|13808.6|13796.6|13811.1|13799.1|13808.6|13796.6|2
1643131160000|2022-01-25 17:19:20|13809.2|13797.2|13808.6|13796.6|13809.8|13797.8|13808.6|13796.6|0
1643131170000|2022-01-25 17:19:30|13810.4|13798.4|13813.6|13801.6|13813.6|13801.6|13809.7|13797.7|34
1643131180000|2022-01-25 17:19:40|13812.9|13800.9|13813.6|13801.6|13813.6|13801.6|13812.3|13800.3|2
1643131190000|2022-01-25 17:19:50|13813|13801|13811.7|13799.7|13813|13801|13811.1|13799.1|3
1643131200000|2022-01-25 17:20:00|13811.1|13799.1|13811.1|13799.1|13811.7|13799.7|13811.1|13799.1|1
1643131210000|2022-01-25 17:20:10|||||||||2
1643131220000|2022-01-25 17:20:20|13809.7|13797.7|13810.4|13798.4|13811.1|13799.1|13809.1|13797.1|2
1643131230000|2022-01-25 17:20:30|13809.7|13797.7|13808.6|13796.6|13810.4|13798.4|13807.9|13795.9|2
1643131240000|2022-01-25 17:20:40|13809.8|13797.8|13811.6|13799.6|13812.3|13800.3|13808.4|13796.4|13
1643131250000|2022-01-25 17:20:50|13812.3|13800.3|13812.4|13800.4|13814.2|13802.2|13811.1|13799.1|40
1643131260000|2022-01-25 17:21:00|13811.2|13799.2|13811.2|13799.2|13812.4|13800.4|13811.2|13799.2|1
1643131270000|2022-01-25 17:21:10|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13810.6|13798.6|1
1643131280000|2022-01-25 17:21:20|13811.2|13799.2|13811.7|13799.7|13811.7|13799.7|13811.2|13799.2|0
1643131290000|2022-01-25 17:21:30|13809.9|13797.9|13811.2|13799.2|13811.2|13799.2|13809.9|13797.9|2
1643131300000|2022-01-25 17:21:40|13813|13801|13813|13801|13813|13801|13813|13801|32
1643131310000|2022-01-25 17:21:50|13812.4|13800.4|13812.4|13800.4|13813|13801|13812.4|13800.4|1
1643131320000|2022-01-25 17:22:00|13811.7|13799.7|13809.9|13797.9|13811.7|13799.7|13809.9|13797.9|2
1643131330000|2022-01-25 17:22:10|13811.9|13799.9|13811.2|13799.2|13811.9|13799.9|13811.2|13799.2|1
1643131340000|2022-01-25 17:22:20|||||||||1
1643131350000|2022-01-25 17:22:30|13809.9|13797.9|13809.9|13797.9|13809.9|13797.9|13809.9|13797.9|0
1643131360000|2022-01-25 17:22:40|13809.3|13797.3|13806.8|13794.8|13809.3|13797.3|13806.8|13794.8|2
1643131370000|2022-01-25 17:22:50|13805.4|13793.4|13805.4|13793.4|13805.4|13793.4|13805.4|13793.4|27
1643131380000|2022-01-25 17:23:00|13806.8|13794.8|13807.9|13795.9|13807.9|13795.9|13806.8|13794.8|0
1643131390000|2022-01-25 17:23:10|13807.3|13795.3|13805.4|13793.4|13807.3|13795.3|13802.9|13790.9|0
1643131400000|2022-01-25 17:23:20|13806.6|13794.6|13805.4|13793.4|13807.3|13795.3|13805.4|13793.4|2
1643131420000|2022-01-25 17:23:40|13804.8|13792.8|13807.3|13795.3|13807.3|13795.3|13803.6|13791.6|8
1643131430000|2022-01-25 17:23:50|13807.9|13795.9|13804.1|13792.1|13807.9|13795.9|13804.1|13792.1|2
1643131440000|2022-01-25 17:24:00|13802.9|13790.9|13807.2|13795.2|13807.2|13795.2|13802.9|13790.9|3
1643131450000|2022-01-25 17:24:10|13807.8|13795.8|13809|13797|13811|13799|13807.8|13795.8|5
1643131460000|2022-01-25 17:24:20|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|0
1643131470000|2022-01-25 17:24:30|13807.8|13795.8|13807.2|13795.2|13809.7|13797.7|13807.2|13795.2|0
1643131480000|2022-01-25 17:24:40|13806.5|13794.5|13807.2|13795.2|13807.2|13795.2|13804.7|13792.7|1
1643131490000|2022-01-25 17:24:50|13806.5|13794.5|13804|13792|13806.5|13794.5|13804|13792|0
1643131500000|2022-01-25 17:25:00|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|2
1643131510000|2022-01-25 17:25:10|13804|13792|13804|13792|13804|13792|13804|13792|0
1643131520000|2022-01-25 17:25:20|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|1
1643131530000|2022-01-25 17:25:30|13802.2|13790.2|13799|13787|13802.2|13790.2|13799|13787|11
1643131540000|2022-01-25 17:25:40|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|2
1643131560000|2022-01-25 17:26:00|13800.2|13788.2|13799.6|13787.6|13800.2|13788.2|13799.6|13787.6|1
1643131570000|2022-01-25 17:26:10|13800.3|13788.3|13800.2|13788.2|13803.3|13791.3|13800.2|13788.2|4
1643131580000|2022-01-25 17:26:20|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13800.8|13788.8|4
1643131590000|2022-01-25 17:26:30|13802.2|13790.2|13801.5|13789.5|13802.2|13790.2|13801.5|13789.5|22
1643131600000|2022-01-25 17:26:40|13804|13792|13803.5|13791.5|13804|13792|13803.5|13791.5|0
1643131610000|2022-01-25 17:26:50|13804|13792|13804|13792|13804|13792|13804|13792|2
1643131620000|2022-01-25 17:27:00|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|0
1643131630000|2022-01-25 17:27:10|13802.8|13790.8|13802.2|13790.2|13803.5|13791.5|13802.2|13790.2|1
1643131640000|2022-01-25 17:27:20|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|0
1643131660000|2022-01-25 17:27:40|13804|13792|13804.7|13792.7|13804.7|13792.7|13801.5|13789.5|0
1643131670000|2022-01-25 17:27:50|13805.4|13793.4|13806.5|13794.5|13809|13797|13805.4|13793.4|1
1643131680000|2022-01-25 17:28:00|13807.8|13795.8|13806.5|13794.5|13807.8|13795.8|13806.5|13794.5|0
1643131690000|2022-01-25 17:28:10|13809|13797|13807.2|13795.2|13809|13797|13807.2|13795.2|1
1643131700000|2022-01-25 17:28:20|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|7
1643131720000|2022-01-25 17:28:40|13810.4|13798.4|13809.7|13797.7|13810.4|13798.4|13809.7|13797.7|1
1643131730000|2022-01-25 17:28:50|13810.4|13798.4|13811.7|13799.7|13811.7|13799.7|13810.4|13798.4|3
1643131740000|2022-01-25 17:29:00|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1643131760000|2022-01-25 17:29:20|13809.8|13797.8|13810.4|13798.4|13810.5|13798.5|13809.8|13797.8|0
1643131770000|2022-01-25 17:29:30|13809.8|13797.8|13810.4|13798.4|13810.4|13798.4|13809.8|13797.8|1
1643131780000|2022-01-25 17:29:40|13809.8|13797.8|13809.8|13797.8|13810.4|13798.4|13808.5|13796.5|0
1643131790000|2022-01-25 17:29:50|13810.4|13798.4|13809.8|13797.8|13810.4|13798.4|13809.8|13797.8|1
1643131800000|2022-01-25 17:30:00|13809.3|13797.3|13807.3|13795.3|13809.3|13797.3|13807.3|13795.3|2
1643131810000|2022-01-25 17:30:10|13806.7|13794.7|13804.2|13792.2|13807.3|13795.3|13804.2|13792.2|3
1643131820000|2022-01-25 17:30:20|13804.7|13792.7|13805.4|13793.4|13805.4|13793.4|13804.7|13792.7|0
1643131830000|2022-01-25 17:30:30|||||||||1
1643131840000|2022-01-25 17:30:40|13807.9|13795.9|13810.4|13798.4|13810.4|13798.4|13807.9|13795.9|1
1643131850000|2022-01-25 17:30:50|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|1
1643131860000|2022-01-25 17:31:00|13809.2|13797.2|13808.6|13796.6|13809.2|13797.2|13808.6|13796.6|13
1643131870000|2022-01-25 17:31:10|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|0
1643131880000|2022-01-25 17:31:20|13810.5|13798.5|13809.8|13797.8|13811.1|13799.1|13809.8|13797.8|5
1643131890000|2022-01-25 17:31:30|13808.6|13796.6|13805.4|13793.4|13808.6|13796.6|13805.4|13793.4|6
1643131900000|2022-01-25 17:31:40|13804.3|13792.3|13802.9|13790.9|13804.3|13792.3|13802.9|13790.9|3
1643131910000|2022-01-25 17:31:50|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|1
1643131920000|2022-01-25 17:32:00|13804.3|13792.3|13801.2|13789.2|13804.3|13792.3|13801.2|13789.2|0
1643131930000|2022-01-25 17:32:10|13800.5|13788.5|13801.2|13789.2|13801.2|13789.2|13800|13788|0
1643131940000|2022-01-25 17:32:20|13801.8|13789.8|13800|13788|13801.8|13789.8|13800|13788|2
1643131950000|2022-01-25 17:32:30|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|1
1643131960000|2022-01-25 17:32:40|13802.5|13790.5|13801.8|13789.8|13802.5|13790.5|13801.8|13789.8|0
1643131970000|2022-01-25 17:32:50|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|2
1643131980000|2022-01-25 17:33:00|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13802.5|13790.5|3
1643131990000|2022-01-25 17:33:10|13803|13791|13801.8|13789.8|13803|13791|13801.8|13789.8|0
1643132000000|2022-01-25 17:33:20|||||||||3
1643132010000|2022-01-25 17:33:30|||||||||11
1643132030000|2022-01-25 17:33:50|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|1
1643132040000|2022-01-25 17:34:00|13802.9|13790.9|13802.4|13790.4|13802.9|13790.9|13802.4|13790.4|1
1643132050000|2022-01-25 17:34:10|13802.9|13790.9|13802.4|13790.4|13802.9|13790.9|13802.4|13790.4|1
1643132060000|2022-01-25 17:34:20|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|1
1643132080000|2022-01-25 17:34:40|||||||||2
1643132090000|2022-01-25 17:34:50|13799.7|13787.7|13798.6|13786.6|13799.7|13787.7|13798.6|13786.6|3
1643132100000|2022-01-25 17:35:00|||||||||1
1643132110000|2022-01-25 17:35:10|||||||||1
1643132120000|2022-01-25 17:35:20|13801.1|13789.1|13803.6|13791.6|13803.6|13791.6|13799.9|13787.9|6
1643132130000|2022-01-25 17:35:30|||||||||1
1643132140000|2022-01-25 17:35:40|13802.9|13790.9|13803.6|13791.6|13803.6|13791.6|13801.1|13789.1|7
1643132160000|2022-01-25 17:36:00|13806.1|13794.1|13807.9|13795.9|13807.9|13795.9|13806.1|13794.1|0
1643132170000|2022-01-25 17:36:10|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|0
1643132180000|2022-01-25 17:36:20|13806.7|13794.7|13807.4|13795.4|13807.4|13795.4|13806.7|13794.7|1
1643132190000|2022-01-25 17:36:30|13806.7|13794.7|13806.1|13794.1|13806.8|13794.8|13806.1|13794.1|2
1643132200000|2022-01-25 17:36:40|||||||||1
1643132210000|2022-01-25 17:36:50|13807.9|13795.9|13807.4|13795.4|13807.9|13795.9|13807.3|13795.3|0
1643132220000|2022-01-25 17:37:00|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|0
1643132230000|2022-01-25 17:37:10|13807.4|13795.4|13807.9|13795.9|13807.9|13795.9|13807.4|13795.4|0
1643132260000|2022-01-25 17:37:40|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|1
1643132270000|2022-01-25 17:37:50|13806.7|13794.7|13807.4|13795.4|13807.4|13795.4|13805.4|13793.4|2
1643132280000|2022-01-25 17:38:00|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|0
1643132290000|2022-01-25 17:38:10|13807.3|13795.3|13807.4|13795.4|13807.9|13795.9|13807.3|13795.3|0
1643132300000|2022-01-25 17:38:20|13806.7|13794.7|13806.1|13794.1|13806.7|13794.7|13806.1|13794.1|1
1643132320000|2022-01-25 17:38:40|||||||||4
1643132330000|2022-01-25 17:38:50|||||||||1
1643132340000|2022-01-25 17:39:00|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.3|13790.3|4
1643132360000|2022-01-25 17:39:20|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|13798.6|13786.6|3
1643132370000|2022-01-25 17:39:30|13801.1|13789.1|13801.8|13789.8|13801.8|13789.8|13801.1|13789.1|1
1643132380000|2022-01-25 17:39:40|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13802.9|13790.9|1
1643132390000|2022-01-25 17:39:50|13802.9|13790.9|13802.9|13790.9|13803.6|13791.6|13802.9|13790.9|0
1643132410000|2022-01-25 17:40:10|13801.7|13789.7|13801.8|13789.8|13801.8|13789.8|13800.4|13788.4|1
1643132420000|2022-01-25 17:40:20|13802.9|13790.9|13802.9|13790.9|13803.6|13791.6|13802.3|13790.3|1
1643132430000|2022-01-25 17:40:30|13802.4|13790.4|13801.8|13789.8|13802.4|13790.4|13801.1|13789.1|0
1643132440000|2022-01-25 17:40:40|13802.4|13790.4|13801.1|13789.1|13802.4|13790.4|13801.1|13789.1|0
1643132450000|2022-01-25 17:40:50|13801.8|13789.8|13801.1|13789.1|13803|13791|13801.1|13789.1|0
1643132460000|2022-01-25 17:41:00|13800.5|13788.5|13799.8|13787.8|13800.5|13788.5|13799.8|13787.8|11
1643132470000|2022-01-25 17:41:10|13800.5|13788.5|13799.8|13787.8|13800.5|13788.5|13799.8|13787.8|0
1643132480000|2022-01-25 17:41:20|13799.2|13787.2|13800.5|13788.5|13800.5|13788.5|13799.2|13787.2|3
1643132490000|2022-01-25 17:41:30|13799.9|13787.9|13801.1|13789.1|13801.1|13789.1|13799.9|13787.9|3
1643132500000|2022-01-25 17:41:40|13800.5|13788.5|13801.1|13789.1|13801.1|13789.1|13800.5|13788.5|0
1643132510000|2022-01-25 17:41:50|13803|13791|13803|13791|13803|13791|13803|13791|6
1643132520000|2022-01-25 17:42:00|13803.6|13791.6|13803|13791|13803.6|13791.6|13803|13791|1
1643132550000|2022-01-25 17:42:30|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|0
1643132560000|2022-01-25 17:42:40|13801.7|13789.7|13803|13791|13803|13791|13801.1|13789.1|0
1643132570000|2022-01-25 17:42:50|13804.8|13792.8|13803.5|13791.5|13804.8|13792.8|13803.5|13791.5|1
1643132580000|2022-01-25 17:43:00|13803|13791|13802.3|13790.3|13803|13791|13801.7|13789.7|0
1643132590000|2022-01-25 17:43:10|13801.7|13789.7|13803|13791|13803|13791|13801.7|13789.7|0
1643132600000|2022-01-25 17:43:20|13802.4|13790.4|13803|13791|13803|13791|13801.7|13789.7|0
1643132610000|2022-01-25 17:43:30|13802.3|13790.3|13800.6|13788.6|13803|13791|13800.6|13788.6|1
1643132620000|2022-01-25 17:43:40|13799.9|13787.9|13799.3|13787.3|13799.9|13787.9|13798.6|13786.6|3
1643132630000|2022-01-25 17:43:50|13800|13788|13801.1|13789.1|13801.8|13789.8|13800|13788|3
1643132640000|2022-01-25 17:44:00|||||||||1
1643132650000|2022-01-25 17:44:10|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|13801.8|13789.8|1
1643132660000|2022-01-25 17:44:20|13801.1|13789.1|13798.8|13786.8|13801.1|13789.1|13797.5|13785.5|1
1643132670000|2022-01-25 17:44:30|||||||||2
1643132680000|2022-01-25 17:44:40|13800|13788|13799.3|13787.3|13800|13788|13799.3|13787.3|0
1643132690000|2022-01-25 17:44:50|13798.8|13786.8|13799.3|13787.3|13799.3|13787.3|13798.8|13786.8|0
1643132700000|2022-01-25 17:45:00|13798.8|13786.8|13801.8|13789.8|13801.8|13789.8|13798.8|13786.8|2
1643132710000|2022-01-25 17:45:10|13801.2|13789.2|13801.8|13789.8|13803.7|13791.7|13801.2|13789.2|1
1643132720000|2022-01-25 17:45:20|13801.2|13789.2|13802.4|13790.4|13802.4|13790.4|13801.2|13789.2|0
1643132730000|2022-01-25 17:45:30|13801.8|13789.8|13802.4|13790.4|13803|13791|13801.8|13789.8|0
1643132750000|2022-01-25 17:45:50|||||||||1
1643132760000|2022-01-25 17:46:00|13801.2|13789.2|13801.8|13789.8|13801.8|13789.8|13801.2|13789.2|0
1643132770000|2022-01-25 17:46:10|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|0
1643132780000|2022-01-25 17:46:20|13801.8|13789.8|13801.2|13789.2|13801.8|13789.8|13801.2|13789.2|1
1643132790000|2022-01-25 17:46:30|13800.7|13788.7|13801.8|13789.8|13801.8|13789.8|13800.7|13788.7|0
1643132800000|2022-01-25 17:46:40|13801.2|13789.2|13799.9|13787.9|13801.8|13789.8|13799.9|13787.9|8
1643132810000|2022-01-25 17:46:50|13799.3|13787.3|13799.9|13787.9|13799.9|13787.9|13799.3|13787.3|1
1643132820000|2022-01-25 17:47:00|13800.6|13788.6|13800.6|13788.6|13800.6|13788.6|13799.9|13787.9|0
1643132830000|2022-01-25 17:47:10|13799.9|13787.9|13799.3|13787.3|13800.6|13788.6|13799.3|13787.3|0
1643132840000|2022-01-25 17:47:20|13800.6|13788.6|13799.3|13787.3|13800.6|13788.6|13799.3|13787.3|1
1643132860000|2022-01-25 17:47:40|||||||||1
1643132880000|2022-01-25 17:48:00|13798.8|13786.8|13797.5|13785.5|13798.8|13786.8|13797.5|13785.5|1
1643132900000|2022-01-25 17:48:20|||||||||1
1643132930000|2022-01-25 17:48:50|||||||||2
1643132940000|2022-01-25 17:49:00|||||||||1
1643132970000|2022-01-25 17:49:30|13796.9|13784.9|13796.9|13784.9|13797.5|13785.5|13796.9|13784.9|4
1643132980000|2022-01-25 17:49:40|13797.5|13785.5|13801.3|13789.3|13801.3|13789.3|13797.5|13785.5|0
1643132990000|2022-01-25 17:49:50|13800.6|13788.6|13798.8|13786.8|13800.6|13788.6|13798.8|13786.8|10
1643133000000|2022-01-25 17:50:00|13799.4|13787.4|13803|13791|13806.9|13794.9|13799.4|13787.4|3
1643133010000|2022-01-25 17:50:10|13801.9|13789.9|13798.1|13786.1|13803.8|13791.8|13798.1|13786.1|2
1643133020000|2022-01-25 17:50:20|13796.7|13784.7|13796.2|13784.2|13796.9|13784.9|13796.2|13784.2|5
1643133040000|2022-01-25 17:50:40|||||||||1
1643133050000|2022-01-25 17:50:50|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|13796.9|13784.9|6
1643133060000|2022-01-25 17:51:00|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|24
1643133070000|2022-01-25 17:51:10|13798|13786|13798.7|13786.7|13798.7|13786.7|13797.4|13785.4|11
1643133080000|2022-01-25 17:51:20|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|1
1643133090000|2022-01-25 17:51:30|13798.1|13786.1|13798|13786|13798.7|13786.7|13796.7|13784.7|3
1643133100000|2022-01-25 17:51:40|13798.7|13786.7|13796.2|13784.2|13798.7|13786.7|13796.2|13784.2|1
1643133120000|2022-01-25 17:52:00|||||||||1
1643133130000|2022-01-25 17:52:10|13798|13786|13798|13786|13798|13786|13798|13786|5
1643133140000|2022-01-25 17:52:20|13798.7|13786.7|13796.2|13784.2|13798.7|13786.7|13796.2|13784.2|1
1643133160000|2022-01-25 17:52:40|13797.5|13785.5|13796.9|13784.9|13797.5|13785.5|13796.9|13784.9|2
1643133170000|2022-01-25 17:52:50|13797.5|13785.5|13796.9|13784.9|13797.5|13785.5|13796.9|13784.9|18
1643133180000|2022-01-25 17:53:00|13797.5|13785.5|13795|13783|13797.5|13785.5|13795|13783|2
1643133190000|2022-01-25 17:53:10|13792.5|13780.5|13792|13780|13792.5|13780.5|13792|13780|32
1643133200000|2022-01-25 17:53:20|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|0
1643133220000|2022-01-25 17:53:40|||||||||1
1643133230000|2022-01-25 17:53:50|13795.7|13783.7|13792.7|13780.7|13796.4|13784.4|13792|13780|5
1643133240000|2022-01-25 17:54:00|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|3
1643133270000|2022-01-25 17:54:30|||||||||1
1643133280000|2022-01-25 17:54:40|||||||||1
1643133300000|2022-01-25 17:55:00|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|1
1643133310000|2022-01-25 17:55:10|13793.2|13781.2|13791.4|13779.4|13793.2|13781.2|13791.4|13779.4|1
1643133320000|2022-01-25 17:55:20|13792.7|13780.7|13792.7|13780.7|13793.2|13781.2|13792.7|13780.7|0
1643133330000|2022-01-25 17:55:30|13793.2|13781.2|13791.4|13779.4|13793.2|13781.2|13791.4|13779.4|0
1643133340000|2022-01-25 17:55:40|13792|13780|13792.7|13780.7|13793.2|13781.2|13792|13780|0
1643133350000|2022-01-25 17:55:50|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|0
1643133360000|2022-01-25 17:56:00|13792.7|13780.7|13791.4|13779.4|13792.7|13780.7|13791.4|13779.4|0
1643133370000|2022-01-25 17:56:10|||||||||1
1643133380000|2022-01-25 17:56:20|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|7
1643133410000|2022-01-25 17:56:50|13790.7|13778.7|13790.7|13778.7|13790.7|13778.7|13790.7|13778.7|12
1643133420000|2022-01-25 17:57:00|13792.6|13780.6|13790.1|13778.1|13792.6|13780.6|13790.1|13778.1|3
1643133430000|2022-01-25 17:57:10|13788.9|13776.9|13788.9|13776.9|13788.9|13776.9|13788.9|13776.9|2
1643133450000|2022-01-25 17:57:30|||||||||9
1643133460000|2022-01-25 17:57:40|13787.8|13775.8|13786.4|13774.4|13788.2|13776.2|13786.4|13774.4|7
1643133470000|2022-01-25 17:57:50|||||||||6
1643133480000|2022-01-25 17:58:00|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|13787.1|13775.1|5
1643133490000|2022-01-25 17:58:10|13788.2|13776.2|13786.4|13774.4|13788.2|13776.2|13786.4|13774.4|1
1643133500000|2022-01-25 17:58:20|||||||||1
1643133530000|2022-01-25 17:58:50|||||||||5
1643133540000|2022-01-25 17:59:00|||||||||15
1643133550000|2022-01-25 17:59:10|13789.6|13777.6|13793.9|13781.9|13793.9|13781.9|13789.6|13777.6|49
1643133560000|2022-01-25 17:59:20|13792.8|13780.8|13792.1|13780.1|13792.8|13780.8|13790.9|13778.9|3
1643133570000|2022-01-25 17:59:30|13791.4|13779.4|13789.6|13777.6|13791.4|13779.4|13789.6|13777.6|2
1643133580000|2022-01-25 17:59:40|13790.3|13778.3|13789.6|13777.6|13790.3|13778.3|13789.6|13777.6|3
1643133590000|2022-01-25 17:59:50|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|0
1643133600000|2022-01-25 18:00:00|13789.6|13777.6|13789.1|13777.1|13790.3|13778.3|13788.4|13776.4|1
1643133610000|2022-01-25 18:00:10|13788.5|13776.5|13789.1|13777.1|13789.1|13777.1|13788.5|13776.5|1
1643133620000|2022-01-25 18:00:20|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|9
1643133630000|2022-01-25 18:00:30|13789.1|13777.1|13787.8|13775.8|13789.6|13777.6|13787.8|13775.8|14
1643133650000|2022-01-25 18:00:50|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|6
1643133660000|2022-01-25 18:01:00|13788.4|13776.4|13789.1|13777.1|13789.1|13777.1|13787.8|13775.8|6
1643133670000|2022-01-25 18:01:10|13790.3|13778.3|13789.1|13777.1|13790.3|13778.3|13789.1|13777.1|3
1643133690000|2022-01-25 18:01:30|13787.8|13775.8|13787.8|13775.8|13789.1|13777.1|13787.8|13775.8|7
1643133700000|2022-01-25 18:01:40|||||||||6
1643133730000|2022-01-25 18:02:10|13789.6|13777.6|13791.7|13779.7|13791.7|13779.7|13787.8|13775.8|8
1643133740000|2022-01-25 18:02:20|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|4
1643133750000|2022-01-25 18:02:30|||||||||2
1643133760000|2022-01-25 18:02:40|13789.2|13777.2|13791.7|13779.7|13791.7|13779.7|13789.2|13777.2|10
1643133780000|2022-01-25 18:03:00|13790.4|13778.4|13790.4|13778.4|13791|13779|13790.4|13778.4|5
1643133790000|2022-01-25 18:03:10|13790.3|13778.3|13791|13779|13791|13779|13790.3|13778.3|1
1643133800000|2022-01-25 18:03:20|13791.7|13779.7|13789.2|13777.2|13791.7|13779.7|13789.2|13777.2|0
1643133810000|2022-01-25 18:03:30|||||||||1
1643133820000|2022-01-25 18:03:40|13788.5|13776.5|13782.4|13770.4|13788.5|13776.5|13780.6|13768.6|97
1643133830000|2022-01-25 18:03:50|13782.5|13770.5|13781.8|13769.8|13783.1|13771.1|13781.8|13769.8|0
1643133840000|2022-01-25 18:04:00|13782.4|13770.4|13781.8|13769.8|13782.4|13770.4|13781.1|13769.1|0
1643133850000|2022-01-25 18:04:10|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|13780.6|13768.6|2
1643133870000|2022-01-25 18:04:30|||||||||1
1643133880000|2022-01-25 18:04:40|||||||||3
1643133890000|2022-01-25 18:04:50|||||||||14
1643133900000|2022-01-25 18:05:00|13781.8|13769.8|13782.8|13770.8|13784.2|13772.2|13780.6|13768.6|23
1643133910000|2022-01-25 18:05:10|||||||||6
1643133920000|2022-01-25 18:05:20|13784.6|13772.6|13784.2|13772.2|13787.8|13775.8|13784.2|13772.2|29
1643133930000|2022-01-25 18:05:30|||||||||2
1643133940000|2022-01-25 18:05:40|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|13786|13774|3
1643133950000|2022-01-25 18:05:50|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|11
1643133960000|2022-01-25 18:06:00|||||||||6
1643133970000|2022-01-25 18:06:10|13787.9|13775.9|13788.6|13776.6|13788.6|13776.6|13787.9|13775.9|17
1643133980000|2022-01-25 18:06:20|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|1
1643133990000|2022-01-25 18:06:30|13789.3|13777.3|13788.1|13776.1|13789.9|13777.9|13787.4|13775.4|1
1643134010000|2022-01-25 18:06:50|||||||||1
1643134020000|2022-01-25 18:07:00|13791.7|13779.7|13790.6|13778.6|13791.7|13779.7|13789.9|13777.9|11
1643134030000|2022-01-25 18:07:10|13792.4|13780.4|13794.9|13782.9|13795.6|13783.6|13792.4|13780.4|0
1643134040000|2022-01-25 18:07:20|13794.3|13782.3|13794.9|13782.9|13795.6|13783.6|13794.3|13782.3|8
1643134050000|2022-01-25 18:07:30|||||||||2
1643134060000|2022-01-25 18:07:40|||||||||2
1643134070000|2022-01-25 18:07:50|13795.6|13783.6|13793.1|13781.1|13795.6|13783.6|13793.1|13781.1|1
1643134080000|2022-01-25 18:08:00|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|14
1643134090000|2022-01-25 18:08:10|13790.6|13778.6|13791.8|13779.8|13791.8|13779.8|13790.6|13778.6|1
1643134100000|2022-01-25 18:08:20|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|1
1643134110000|2022-01-25 18:08:30|13791.8|13779.8|13792.4|13780.4|13792.4|13780.4|13791.8|13779.8|4
1643134120000|2022-01-25 18:08:40|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|9
1643134130000|2022-01-25 18:08:50|13792.4|13780.4|13791.8|13779.8|13792.4|13780.4|13791.8|13779.8|1
1643134140000|2022-01-25 18:09:00|13790.6|13778.6|13792.4|13780.4|13792.4|13780.4|13790.6|13778.6|1
1643134150000|2022-01-25 18:09:10|13793.1|13781.1|13792.4|13780.4|13793.1|13781.1|13792.4|13780.4|3
1643134170000|2022-01-25 18:09:30|13791.7|13779.7|13790.6|13778.6|13791.7|13779.7|13790.6|13778.6|3
1643134180000|2022-01-25 18:09:40|||||||||3
1643134190000|2022-01-25 18:09:50|13793.1|13781.1|13791.8|13779.8|13793.1|13781.1|13791.8|13779.8|4
1643134200000|2022-01-25 18:10:00|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|4
1643134210000|2022-01-25 18:10:10|13791.7|13779.7|13791.1|13779.1|13791.7|13779.7|13791.1|13779.1|5
1643134220000|2022-01-25 18:10:20|13790.6|13778.6|13791.1|13779.1|13791.1|13779.1|13790.6|13778.6|2
1643134240000|2022-01-25 18:10:40|||||||||3
1643134250000|2022-01-25 18:10:50|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|1
1643134260000|2022-01-25 18:11:00|13789.2|13777.2|13791.7|13779.7|13791.7|13779.7|13789.2|13777.2|3
1643134270000|2022-01-25 18:11:10|||||||||1
1643134280000|2022-01-25 18:11:20|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|1
1643134290000|2022-01-25 18:11:30|||||||||3
1643134300000|2022-01-25 18:11:40|||||||||1
1643134310000|2022-01-25 18:11:50|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|2
1643134320000|2022-01-25 18:12:00|13792.4|13780.4|13790.6|13778.6|13792.4|13780.4|13790.6|13778.6|3
1643134330000|2022-01-25 18:12:10|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|2
1643134340000|2022-01-25 18:12:20|||||||||1
1643134350000|2022-01-25 18:12:30|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|3
1643134360000|2022-01-25 18:12:40|||||||||1
1643134370000|2022-01-25 18:12:50|13792.4|13780.4|13793.1|13781.1|13793.1|13781.1|13792.4|13780.4|3
1643134380000|2022-01-25 18:13:00|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13793.7|13781.7|7
1643134390000|2022-01-25 18:13:10|13793.1|13781.1|13791.7|13779.7|13793.1|13781.1|13791.7|13779.7|4
1643134400000|2022-01-25 18:13:20|||||||||14
1643134410000|2022-01-25 18:13:30|||||||||2
1643134420000|2022-01-25 18:13:40|||||||||2
1643134430000|2022-01-25 18:13:50|||||||||1
1643134440000|2022-01-25 18:14:00|13790.5|13778.5|13791|13779|13791|13779|13790.5|13778.5|4
1643134460000|2022-01-25 18:14:20|13790.5|13778.5|13791.7|13779.7|13791.7|13779.7|13790.5|13778.5|0
1643134470000|2022-01-25 18:14:30|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13793.5|13781.5|2
1643134480000|2022-01-25 18:14:40|13793.5|13781.5|13794.2|13782.2|13794.2|13782.2|13793.5|13781.5|1
1643134490000|2022-01-25 18:14:50|||||||||3
1643134500000|2022-01-25 18:15:00|||||||||2
1643134510000|2022-01-25 18:15:10|||||||||1
1643134520000|2022-01-25 18:15:20|||||||||1
1643134530000|2022-01-25 18:15:30|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|2
1643134540000|2022-01-25 18:15:40|13794.2|13782.2|13797.2|13785.2|13799.1|13787.1|13792.9|13780.9|13
1643134550000|2022-01-25 18:15:50|13797.9|13785.9|13796.5|13784.5|13797.9|13785.9|13796.5|13784.5|5
1643134560000|2022-01-25 18:16:00|13795.4|13783.4|13795.9|13783.9|13795.9|13783.9|13795.4|13783.4|3
1643134570000|2022-01-25 18:16:10|13794.7|13782.7|13794.7|13782.7|13795.9|13783.9|13794.7|13782.7|1
1643134580000|2022-01-25 18:16:20|13795.4|13783.4|13797.2|13785.2|13797.2|13785.2|13795.4|13783.4|2
1643134590000|2022-01-25 18:16:30|||||||||5
1643134600000|2022-01-25 18:16:40|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|10
1643134620000|2022-01-25 18:17:00|13798.4|13786.4|13799.7|13787.7|13799.7|13787.7|13798.4|13786.4|4
1643134630000|2022-01-25 18:17:10|||||||||1
1643134640000|2022-01-25 18:17:20|||||||||4
1643134650000|2022-01-25 18:17:30|13799|13787|13794|13782|13799|13787|13794|13782|9
1643134670000|2022-01-25 18:17:50|13794.6|13782.6|13796.5|13784.5|13796.5|13784.5|13794|13782|10
1643134680000|2022-01-25 18:18:00|13797.2|13785.2|13799|13787|13799|13787|13797.2|13785.2|4
1643134690000|2022-01-25 18:18:10|13797.6|13785.6|13801.5|13789.5|13801.5|13789.5|13797.6|13785.6|14
1643134700000|2022-01-25 18:18:20|13800.8|13788.8|13801.5|13789.5|13801.5|13789.5|13800.8|13788.8|1
1643134710000|2022-01-25 18:18:30|13800.8|13788.8|13800.8|13788.8|13801.5|13789.5|13800.8|13788.8|0
1643134720000|2022-01-25 18:18:40|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|1
1643134730000|2022-01-25 18:18:50|13802.1|13790.1|13803.3|13791.3|13804|13792|13802.1|13790.1|1
1643134740000|2022-01-25 18:19:00|13802.8|13790.8|13802.8|13790.8|13803.3|13791.3|13802.8|13790.8|1
1643134750000|2022-01-25 18:19:10|||||||||2
1643134760000|2022-01-25 18:19:20|13802.1|13790.1|13803.3|13791.3|13804|13792|13802.1|13790.1|7
1643134770000|2022-01-25 18:19:30|13802.8|13790.8|13801.5|13789.5|13802.8|13790.8|13801.5|13789.5|1
1643134780000|2022-01-25 18:19:40|13802.1|13790.1|13804|13792|13804|13792|13802.1|13790.1|1
1643134790000|2022-01-25 18:19:50|13805.1|13793.1|13805.1|13793.1|13805.1|13793.1|13805.1|13793.1|9
1643134800000|2022-01-25 18:20:00|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|13802.6|13790.6|10
1643134810000|2022-01-25 18:20:10|13802.6|13790.6|13801.5|13789.5|13803.3|13791.3|13801.5|13789.5|7
1643134820000|2022-01-25 18:20:20|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|13800.1|13788.1|17
1643134830000|2022-01-25 18:20:30|||||||||3
1643134840000|2022-01-25 18:20:40|||||||||1
1643134850000|2022-01-25 18:20:50|13800.2|13788.2|13799.6|13787.6|13800.2|13788.2|13798.2|13786.2|10
1643134860000|2022-01-25 18:21:00|13797.7|13785.7|13799|13787|13799|13787|13797.7|13785.7|13
1643134870000|2022-01-25 18:21:10|||||||||2
1643134880000|2022-01-25 18:21:20|||||||||3
1643134890000|2022-01-25 18:21:30|13798.5|13786.5|13798.5|13786.5|13799|13787|13798.5|13786.5|7
1643134900000|2022-01-25 18:21:40|13797.1|13785.1|13798.5|13786.5|13798.5|13786.5|13796.5|13784.5|2
1643134910000|2022-01-25 18:21:50|||||||||1
1643134920000|2022-01-25 18:22:00|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|1
1643134930000|2022-01-25 18:22:10|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|13792.3|13780.3|13
1643134940000|2022-01-25 18:22:20|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|5
1643134950000|2022-01-25 18:22:30|13792.9|13780.9|13791.6|13779.6|13792.9|13780.9|13790.4|13778.4|2
1643134960000|2022-01-25 18:22:40|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|13790.4|13778.4|1
1643134970000|2022-01-25 18:22:50|13792.9|13780.9|13791.6|13779.6|13792.9|13780.9|13791.6|13779.6|1
1643134980000|2022-01-25 18:23:00|13791|13779|13790.4|13778.4|13791|13779|13790.4|13778.4|1
1643134990000|2022-01-25 18:23:10|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|5
1643135000000|2022-01-25 18:23:20|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|5
1643135010000|2022-01-25 18:23:30|13789.8|13777.8|13789.3|13777.3|13789.8|13777.8|13789.3|13777.3|4
1643135020000|2022-01-25 18:23:40|13786.8|13774.8|13787.4|13775.4|13787.4|13775.4|13786.8|13774.8|17
1643135030000|2022-01-25 18:23:50|13788.1|13776.1|13789.9|13777.9|13789.9|13777.9|13788.1|13776.1|1
1643135040000|2022-01-25 18:24:00|13789.3|13777.3|13787.4|13775.4|13789.3|13777.3|13787.4|13775.4|1
1643135050000|2022-01-25 18:24:10|||||||||1
1643135060000|2022-01-25 18:24:20|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|0
1643135070000|2022-01-25 18:24:30|13786.2|13774.2|13789.3|13777.3|13789.3|13777.3|13785.6|13773.6|11
1643135080000|2022-01-25 18:24:40|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.4|13777.4|24
1643135090000|2022-01-25 18:24:50|13789.4|13777.4|13789.9|13777.9|13790.6|13778.6|13789.4|13777.4|5
1643135100000|2022-01-25 18:25:00|13789.4|13777.4|13788.1|13776.1|13789.4|13777.4|13788.1|13776.1|1
1643135110000|2022-01-25 18:25:10|||||||||3
1643135130000|2022-01-25 18:25:30|||||||||1
1643135140000|2022-01-25 18:25:40|13785.6|13773.6|13789.3|13777.3|13789.3|13777.3|13785.6|13773.6|11
1643135150000|2022-01-25 18:25:50|13793.6|13781.6|13793|13781|13793.6|13781.6|13792.3|13780.3|3
1643135160000|2022-01-25 18:26:00|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|7
1643135170000|2022-01-25 18:26:10|13792.5|13780.5|13793|13781|13794.3|13782.3|13792.5|13780.5|5
1643135180000|2022-01-25 18:26:20|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|0
1643135190000|2022-01-25 18:26:30|13793|13781|13794.3|13782.3|13794.3|13782.3|13793|13781|5
1643135200000|2022-01-25 18:26:40|13795|13783|13796.1|13784.1|13796.8|13784.8|13795|13783|5
1643135210000|2022-01-25 18:26:50|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|1
1643135220000|2022-01-25 18:27:00|13798|13786|13795.4|13783.4|13798|13786|13795.4|13783.4|23
1643135230000|2022-01-25 18:27:10|13794.8|13782.8|13796.8|13784.8|13796.8|13784.8|13794.8|13782.8|6
1643135240000|2022-01-25 18:27:20|13797.9|13785.9|13801.8|13789.8|13802.5|13790.5|13797.9|13785.9|25
1643135250000|2022-01-25 18:27:30|13802.5|13790.5|13806.8|13794.8|13806.8|13794.8|13802.5|13790.5|2
1643135260000|2022-01-25 18:27:40|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|3
1643135270000|2022-01-25 18:27:50|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.1|13794.1|1
1643135280000|2022-01-25 18:28:00|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|0
1643135290000|2022-01-25 18:28:10|13805.5|13793.5|13804.3|13792.3|13805.5|13793.5|13804.3|13792.3|3
1643135300000|2022-01-25 18:28:20|13805|13793|13806.1|13794.1|13806.1|13794.1|13805|13793|4
1643135310000|2022-01-25 18:28:30|13806.8|13794.8|13804.3|13792.3|13806.8|13794.8|13804.3|13792.3|3
1643135320000|2022-01-25 18:28:40|||||||||1
1643135340000|2022-01-25 18:29:00|13806.8|13794.8|13805.5|13793.5|13806.8|13794.8|13805.5|13793.5|10
1643135350000|2022-01-25 18:29:10|13806.1|13794.1|13806.8|13794.8|13806.8|13794.8|13806.1|13794.1|0
1643135360000|2022-01-25 18:29:20|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|0
1643135370000|2022-01-25 18:29:30|13805.4|13793.4|13812.5|13800.5|13813.6|13801.6|13804.3|13792.3|5
1643135380000|2022-01-25 18:29:40|13813.6|13801.6|13808.6|13796.6|13813.6|13801.6|13808.6|13796.6|1
1643135390000|2022-01-25 18:29:50|13812.5|13800.5|13811.1|13799.1|13812.5|13800.5|13810|13798|1
1643135400000|2022-01-25 18:30:00|13810.5|13798.5|13806.8|13794.8|13810.5|13798.5|13806.8|13794.8|0
1643135410000|2022-01-25 18:30:10|13805.5|13793.5|13803.6|13791.6|13805.5|13793.5|13803.6|13791.6|2
1643135420000|2022-01-25 18:30:20|13805|13793|13803.6|13791.6|13805|13793|13803.6|13791.6|0
1643135430000|2022-01-25 18:30:30|13802.5|13790.5|13805|13793|13805|13793|13802.5|13790.5|0
1643135440000|2022-01-25 18:30:40|13803.6|13791.6|13803|13791|13804.3|13792.3|13803|13791|0
1643135450000|2022-01-25 18:30:50|13802.5|13790.5|13807.5|13795.5|13807.5|13795.5|13802.5|13790.5|24
1643135460000|2022-01-25 18:31:00|13808.2|13796.2|13805|13793|13808.2|13796.2|13805|13793|2
1643135470000|2022-01-25 18:31:10|13808|13796|13806.1|13794.1|13808|13796|13805.5|13793.5|10
1643135480000|2022-01-25 18:31:20|13805.5|13793.5|13810|13798|13810|13798|13805.5|13793.5|11
1643135490000|2022-01-25 18:31:30|13809.3|13797.3|13808.6|13796.6|13810|13798|13808.6|13796.6|0
1643135500000|2022-01-25 18:31:40|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|13806.2|13794.2|1
1643135510000|2022-01-25 18:31:50|||||||||1
1643135520000|2022-01-25 18:32:00|13806.9|13794.9|13807.5|13795.5|13807.5|13795.5|13803.2|13791.2|2
1643135530000|2022-01-25 18:32:10|13808|13796|13807.5|13795.5|13809.3|13797.3|13807.5|13795.5|2
1643135540000|2022-01-25 18:32:20|13806.8|13794.8|13810.7|13798.7|13812.5|13800.5|13806.8|13794.8|55
1643135550000|2022-01-25 18:32:30|13811.3|13799.3|13812.5|13800.5|13815|13803|13811.3|13799.3|8
1643135560000|2022-01-25 18:32:40|13817.6|13805.6|13818.2|13806.2|13818.2|13806.2|13817.5|13805.5|57
1643135570000|2022-01-25 18:32:50|13817.5|13805.5|13818.2|13806.2|13818.2|13806.2|13816.9|13804.9|8
1643135580000|2022-01-25 18:33:00|13819.4|13807.4|13820|13808|13820.7|13808.7|13817.5|13805.5|118
1643135590000|2022-01-25 18:33:10|13820.7|13808.7|13818|13806|13821.2|13809.2|13817.5|13805.5|12
1643135600000|2022-01-25 18:33:20|13817.5|13805.5|13816.2|13804.2|13817.5|13805.5|13815.5|13803.5|1
1643135610000|2022-01-25 18:33:30|13815.5|13803.5|13821.9|13809.9|13821.9|13809.9|13814.3|13802.3|8
1643135620000|2022-01-25 18:33:40|13820.7|13808.7|13822.5|13810.5|13823.7|13811.7|13820.7|13808.7|5
1643135630000|2022-01-25 18:33:50|||||||||1
1643135640000|2022-01-25 18:34:00|13821.9|13809.9|13821.3|13809.3|13822.5|13810.5|13820.7|13808.7|1
1643135650000|2022-01-25 18:34:10|13820.7|13808.7|13826.3|13814.3|13826.3|13814.3|13820.7|13808.7|87
1643135660000|2022-01-25 18:34:20|13825.7|13813.7|13823.8|13811.8|13825.7|13813.7|13823.3|13811.3|91
1643135670000|2022-01-25 18:34:30|13824.5|13812.5|13827.7|13815.7|13827.7|13815.7|13823.3|13811.3|14
1643135680000|2022-01-25 18:34:40|13828.3|13816.3|13828.3|13816.3|13828.3|13816.3|13828.3|13816.3|1
1643135690000|2022-01-25 18:34:50|13826.3|13814.3|13826.3|13814.3|13827|13815|13825.2|13813.2|5
1643135700000|2022-01-25 18:35:00|||||||||1
1643135710000|2022-01-25 18:35:10|13829.5|13817.5|13829.5|13817.5|13830.8|13818.8|13829.5|13817.5|12
1643135720000|2022-01-25 18:35:20|13828.3|13816.3|13829.5|13817.5|13829.5|13817.5|13828.3|13816.3|6
1643135730000|2022-01-25 18:35:30|13829|13817|13828.8|13816.8|13829.5|13817.5|13827|13815|7
1643135740000|2022-01-25 18:35:40|13829.5|13817.5|13827|13815|13829.5|13817.5|13827|13815|2
1643135750000|2022-01-25 18:35:50|||||||||1
1643135760000|2022-01-25 18:36:00|13824.5|13812.5|13827|13815|13827|13815|13824.5|13812.5|14
1643135770000|2022-01-25 18:36:10|13827.7|13815.7|13829.5|13817.5|13829.5|13817.5|13827.7|13815.7|7
1643135780000|2022-01-25 18:36:20|13828.3|13816.3|13827|13815|13829.5|13817.5|13827|13815|7
1643135790000|2022-01-25 18:36:30|13826.4|13814.4|13825.2|13813.2|13826.4|13814.4|13825.2|13813.2|9
1643135800000|2022-01-25 18:36:40|13823.4|13811.4|13823.4|13811.4|13825.2|13813.2|13823.4|13811.4|1
1643135810000|2022-01-25 18:36:50|13824.7|13812.7|13824.7|13812.7|13825.2|13813.2|13824|13812|1
1643135820000|2022-01-25 18:37:00|13824|13812|13825.2|13813.2|13825.2|13813.2|13823.4|13811.4|0
1643135830000|2022-01-25 18:37:10|13824.7|13812.7|13824.7|13812.7|13825.2|13813.2|13823.4|13811.4|1
1643135840000|2022-01-25 18:37:20|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13824.7|13812.7|2
1643135850000|2022-01-25 18:37:30|||||||||1
1643135860000|2022-01-25 18:37:40|||||||||1
1643135870000|2022-01-25 18:37:50|||||||||3
1643135880000|2022-01-25 18:38:00|||||||||1
1643135890000|2022-01-25 18:38:10|||||||||2
1643135900000|2022-01-25 18:38:20|13825.9|13813.9|13824.7|13812.7|13825.9|13813.9|13824.5|13812.5|3
1643135910000|2022-01-25 18:38:30|||||||||2
1643135920000|2022-01-25 18:38:40|13825.9|13813.9|13827.7|13815.7|13828.4|13816.4|13825.9|13813.9|2
1643135930000|2022-01-25 18:38:50|13828.4|13816.4|13827.7|13815.7|13828.4|13816.4|13827.7|13815.7|2
1643135940000|2022-01-25 18:39:00|13828.4|13816.4|13830.2|13818.2|13830.9|13818.9|13827.2|13815.2|10
1643135950000|2022-01-25 18:39:10|13830.9|13818.9|13830.2|13818.2|13830.9|13818.9|13830.2|13818.2|2
1643135960000|2022-01-25 18:39:20|13829.7|13817.7|13828.4|13816.4|13829.7|13817.7|13828.4|13816.4|3
1643135970000|2022-01-25 18:39:30|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13825.9|13813.9|4
1643135980000|2022-01-25 18:39:40|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|2
1643136000000|2022-01-25 18:40:00|13826.5|13814.5|13825.9|13813.9|13826.5|13814.5|13825.9|13813.9|2
1643136010000|2022-01-25 18:40:10|||||||||1
1643136020000|2022-01-25 18:40:20|||||||||1
1643136030000|2022-01-25 18:40:30|13824.1|13812.1|13823.4|13811.4|13824.1|13812.1|13823.4|13811.4|6
1643136040000|2022-01-25 18:40:40|||||||||1
1643136050000|2022-01-25 18:40:50|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|0
1643136060000|2022-01-25 18:41:00|13827.1|13815.1|13826.5|13814.5|13828.4|13816.4|13826.5|13814.5|20
1643136070000|2022-01-25 18:41:10|13827.2|13815.2|13830.9|13818.9|13830.9|13818.9|13827.2|13815.2|35
1643136080000|2022-01-25 18:41:20|13834.1|13822.1|13834.8|13822.8|13834.8|13822.8|13834.1|13822.1|22
1643136090000|2022-01-25 18:41:30|||||||||11
1643136100000|2022-01-25 18:41:40|||||||||1
1643136110000|2022-01-25 18:41:50|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|13836.6|13824.6|7
1643136120000|2022-01-25 18:42:00|13836.6|13824.6|13837.3|13825.3|13837.3|13825.3|13836.6|13824.6|3
1643136130000|2022-01-25 18:42:10|13840.4|13828.4|13839.8|13827.8|13840.4|13828.4|13839.8|13827.8|6
1643136140000|2022-01-25 18:42:20|13840.4|13828.4|13840.9|13828.9|13843.4|13831.4|13839.8|13827.8|1
1643136150000|2022-01-25 18:42:30|13839.8|13827.8|13846.6|13834.6|13846.6|13834.6|13839.8|13827.8|12
1643136160000|2022-01-25 18:42:40|13846|13834|13846|13834|13846|13834|13844.8|13832.8|5
1643136170000|2022-01-25 18:42:50|13844.8|13832.8|13846|13834|13846.6|13834.6|13844.1|13832.1|10
1643136180000|2022-01-25 18:43:00|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|13844.8|13832.8|10
1643136190000|2022-01-25 18:43:10|13846|13834|13846.6|13834.6|13847.3|13835.3|13846|13834|6
1643136200000|2022-01-25 18:43:20|||||||||5
1643136210000|2022-01-25 18:43:30|13847.3|13835.3|13842.3|13830.3|13847.3|13835.3|13841.6|13829.6|4
1643136220000|2022-01-25 18:43:40|13843.5|13831.5|13844.8|13832.8|13844.8|13832.8|13843.5|13831.5|6
1643136230000|2022-01-25 18:43:50|13846|13834|13846.6|13834.6|13847.3|13835.3|13846|13834|2
1643136240000|2022-01-25 18:44:00|13846|13834|13847.9|13835.9|13849.8|13837.8|13846|13834|11
1643136250000|2022-01-25 18:44:10|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|13847.3|13835.3|1
1643136260000|2022-01-25 18:44:20|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|3
1643136270000|2022-01-25 18:44:30|13848.5|13836.5|13849.1|13837.1|13849.1|13837.1|13848.5|13836.5|2
1643136280000|2022-01-25 18:44:40|13849.7|13837.7|13853|13841|13855.5|13843.5|13849.7|13837.7|30
1643136290000|2022-01-25 18:44:50|13852.4|13840.4|13845.5|13833.5|13852.4|13840.4|13845.5|13833.5|11
1643136300000|2022-01-25 18:45:00|13844.8|13832.8|13851.2|13839.2|13851.2|13839.2|13844.8|13832.8|5
1643136310000|2022-01-25 18:45:10|13853.7|13841.7|13856.2|13844.2|13856.2|13844.2|13853.7|13841.7|1
1643136320000|2022-01-25 18:45:20|13856.7|13844.7|13856.2|13844.2|13858.7|13846.7|13856.2|13844.2|6
1643136330000|2022-01-25 18:45:30|13856.8|13844.8|13857.4|13845.4|13858|13846|13856.2|13844.2|5
1643136340000|2022-01-25 18:45:40|13856.2|13844.2|13857.4|13845.4|13857.4|13845.4|13856.2|13844.2|2
1643136350000|2022-01-25 18:45:50|13858|13846|13857.4|13845.4|13858.7|13846.7|13857.4|13845.4|1
1643136360000|2022-01-25 18:46:00|13858|13846|13858|13846|13858|13846|13857.4|13845.4|1
1643136370000|2022-01-25 18:46:10|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|2
1643136380000|2022-01-25 18:46:20|13856.7|13844.7|13854.9|13842.9|13857.4|13845.4|13854.9|13842.9|14
1643136390000|2022-01-25 18:46:30|13854.2|13842.2|13852.4|13840.4|13854.2|13842.2|13852.4|13840.4|6
1643136400000|2022-01-25 18:46:40|13851.7|13839.7|13851.2|13839.2|13851.7|13839.7|13851.2|13839.2|9
1643136410000|2022-01-25 18:46:50|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848|13836|15
1643136420000|2022-01-25 18:47:00|13848|13836|13848|13836|13848.7|13836.7|13848|13836|2
1643136430000|2022-01-25 18:47:10|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|13848.7|13836.7|27
1643136440000|2022-01-25 18:47:20|13851.2|13839.2|13850.6|13838.6|13851.2|13839.2|13850.6|13838.6|6
1643136450000|2022-01-25 18:47:30|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|0
1643136460000|2022-01-25 18:47:40|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|2
1643136470000|2022-01-25 18:47:50|13853.1|13841.1|13852.4|13840.4|13853.1|13841.1|13852.4|13840.4|10
1643136480000|2022-01-25 18:48:00|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|13852.4|13840.4|2
1643136490000|2022-01-25 18:48:10|13855|13843|13855|13843|13855|13843|13855|13843|21
1643136500000|2022-01-25 18:48:20|13856.9|13844.9|13856.3|13844.3|13856.9|13844.9|13855|13843|6
1643136510000|2022-01-25 18:48:30|13855.6|13843.6|13856.3|13844.3|13856.3|13844.3|13855|13843|3
1643136520000|2022-01-25 18:48:40|13855.6|13843.6|13855|13843|13855.6|13843.6|13855|13843|4
1643136530000|2022-01-25 18:48:50|||||||||1
1643136540000|2022-01-25 18:49:00|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13853.8|13841.8|8
1643136550000|2022-01-25 18:49:10|||||||||7
1643136560000|2022-01-25 18:49:20|13855|13843|13855|13843|13855|13843|13852.5|13840.5|6
1643136570000|2022-01-25 18:49:30|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|8
1643136580000|2022-01-25 18:49:40|||||||||1
1643136590000|2022-01-25 18:49:50|13853.2|13841.2|13850.7|13838.7|13853.9|13841.9|13850|13838|8
1643136600000|2022-01-25 18:50:00|13850|13838|13848.2|13836.2|13850|13838|13847.5|13835.5|4
1643136610000|2022-01-25 18:50:10|13848.9|13836.9|13848.2|13836.2|13850|13838|13848.2|13836.2|32
1643136620000|2022-01-25 18:50:20|13847.5|13835.5|13847.7|13835.7|13848.2|13836.2|13847.5|13835.5|1
1643136630000|2022-01-25 18:50:30|13847.1|13835.1|13846.4|13834.4|13848.9|13836.9|13846.4|13834.4|29
1643136640000|2022-01-25 18:50:40|13847.8|13835.8|13848.9|13836.9|13848.9|13836.9|13847.8|13835.8|1
1643136650000|2022-01-25 18:50:50|13847.7|13835.7|13847.1|13835.1|13847.7|13835.7|13847.1|13835.1|7
1643136660000|2022-01-25 18:51:00|13847.7|13835.7|13848.9|13836.9|13848.9|13836.9|13847.7|13835.7|1
1643136670000|2022-01-25 18:51:10|||||||||2
1643136680000|2022-01-25 18:51:20|||||||||2
1643136690000|2022-01-25 18:51:30|13848.2|13836.2|13847.1|13835.1|13848.2|13836.2|13847.1|13835.1|2
1643136700000|2022-01-25 18:51:40|13847.8|13835.8|13848.3|13836.3|13849.6|13837.6|13847.8|13835.8|8
1643136710000|2022-01-25 18:51:50|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|2
1643136720000|2022-01-25 18:52:00|13848.9|13836.9|13849.6|13837.6|13849.6|13837.6|13848.3|13836.3|5
1643136730000|2022-01-25 18:52:10|13850.8|13838.8|13851|13839|13851.5|13839.5|13850.3|13838.3|31
1643136740000|2022-01-25 18:52:20|||||||||2
1643136750000|2022-01-25 18:52:30|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|3
1643136760000|2022-01-25 18:52:40|13851|13839|13851|13839|13851.6|13839.6|13851|13839|3
1643136770000|2022-01-25 18:52:50|||||||||4
1643136780000|2022-01-25 18:53:00|13850.4|13838.4|13849.1|13837.1|13851|13839|13849.1|13837.1|2
1643136790000|2022-01-25 18:53:10|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|5
1643136800000|2022-01-25 18:53:20|13849.7|13837.7|13849.7|13837.7|13849.7|13837.7|13849.2|13837.2|4
1643136810000|2022-01-25 18:53:30|13849.2|13837.2|13846.7|13834.7|13849.2|13837.2|13846.7|13834.7|15
1643136820000|2022-01-25 18:53:40|||||||||3
1643136830000|2022-01-25 18:53:50|13846|13834|13843.5|13831.5|13846|13834|13843.5|13831.5|9
1643136840000|2022-01-25 18:54:00|13842.9|13830.9|13841|13829|13843.5|13831.5|13841|13829|8
1643136850000|2022-01-25 18:54:10|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|13841|13829|6
1643136860000|2022-01-25 18:54:20|13842.9|13830.9|13846.7|13834.7|13846.7|13834.7|13842.2|13830.2|18
1643136870000|2022-01-25 18:54:30|13846.1|13834.1|13844.2|13832.2|13846.1|13834.1|13844.2|13832.2|9
1643136880000|2022-01-25 18:54:40|13843.6|13831.6|13844.2|13832.2|13844.2|13832.2|13842.9|13830.9|4
1643136890000|2022-01-25 18:54:50|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13842.2|13830.2|3
1643136900000|2022-01-25 18:55:00|13843.6|13831.6|13842.8|13830.8|13844.2|13832.2|13842.8|13830.8|26
1643136910000|2022-01-25 18:55:10|13843.9|13831.9|13844.6|13832.6|13845.3|13833.3|13843.9|13831.9|51
1643136920000|2022-01-25 18:55:20|13845.3|13833.3|13844|13832|13845.3|13833.3|13843.4|13831.4|1
1643136930000|2022-01-25 18:55:30|13843.4|13831.4|13842.1|13830.1|13843.4|13831.4|13842.1|13830.1|8
1643136940000|2022-01-25 18:55:40|13845.3|13833.3|13847.1|13835.1|13848.4|13836.4|13845.3|13833.3|14
1643136950000|2022-01-25 18:55:50|13848.9|13836.9|13848.2|13836.2|13848.9|13836.9|13847.6|13835.6|5
1643136960000|2022-01-25 18:56:00|13848.9|13836.9|13851.4|13839.4|13851.4|13839.4|13848.9|13836.9|5
1643136970000|2022-01-25 18:56:10|13850.7|13838.7|13851.4|13839.4|13851.4|13839.4|13850.7|13838.7|2
1643136980000|2022-01-25 18:56:20|13847.7|13835.7|13848.9|13836.9|13848.9|13836.9|13846.4|13834.4|8
1643136990000|2022-01-25 18:56:30|||||||||3
1643137000000|2022-01-25 18:56:40|13847.6|13835.6|13848.2|13836.2|13850.1|13838.1|13847.6|13835.6|24
1643137010000|2022-01-25 18:56:50|13848.9|13836.9|13847.7|13835.7|13848.9|13836.9|13847.7|13835.7|2
1643137020000|2022-01-25 18:57:00|13848.4|13836.4|13845.8|13833.8|13848.4|13836.4|13843.9|13831.9|5
1643137030000|2022-01-25 18:57:10|13846.4|13834.4|13848.3|13836.3|13848.9|13836.9|13846.4|13834.4|7
1643137040000|2022-01-25 18:57:20|13847.7|13835.7|13846.4|13834.4|13848.3|13836.3|13846.4|13834.4|2
1643137050000|2022-01-25 18:57:30|13847.7|13835.7|13846.4|13834.4|13848.9|13836.9|13846.4|13834.4|4
1643137060000|2022-01-25 18:57:40|13847.7|13835.7|13847|13835|13848.3|13836.3|13846.4|13834.4|11
1643137070000|2022-01-25 18:57:50|13847.7|13835.7|13848.3|13836.3|13848.9|13836.9|13847.7|13835.7|3
1643137080000|2022-01-25 18:58:00|13847.6|13835.6|13851.2|13839.2|13852.6|13840.6|13846.4|13834.4|18
1643137090000|2022-01-25 18:58:10|13849.8|13837.8|13849.2|13837.2|13850.5|13838.5|13849.2|13837.2|31
1643137100000|2022-01-25 18:58:20|13848.6|13836.6|13847.3|13835.3|13848.6|13836.6|13847.3|13835.3|3
1643137110000|2022-01-25 18:58:30|13846.7|13834.7|13849.2|13837.2|13849.2|13837.2|13846.7|13834.7|15
1643137120000|2022-01-25 18:58:40|13848.6|13836.6|13849.8|13837.8|13849.8|13837.8|13847.3|13835.3|4
1643137130000|2022-01-25 18:58:50|||||||||11
1643137140000|2022-01-25 18:59:00|13851.7|13839.7|13852.3|13840.3|13852.3|13840.3|13849.2|13837.2|70
1643137150000|2022-01-25 18:59:10|13849|13837|13851.4|13839.4|13852.2|13840.2|13849|13837|46
1643137160000|2022-01-25 18:59:20|13852.1|13840.1|13858.3|13846.3|13861.4|13849.4|13852.1|13840.1|66
1643137170000|2022-01-25 18:59:30|13860.1|13848.1|13848.5|13836.5|13860.1|13848.1|13845.3|13833.3|50
1643137180000|2022-01-25 18:59:40|13847.8|13835.8|13853.7|13841.7|13853.7|13841.7|13847.8|13835.8|33
1643137190000|2022-01-25 18:59:50|13853|13841|13852.1|13840.1|13854.2|13842.2|13849.8|13837.8|35
1643137200000|2022-01-25 19:00:00|13851.4|13839.4|13859.2|13847.2|13859.7|13847.7|13851.4|13839.4|37
1643137210000|2022-01-25 19:00:10|13858.5|13846.5|13856|13844|13858.5|13846.5|13855.3|13843.3|17
1643137220000|2022-01-25 19:00:20|13856.7|13844.7|13856.7|13844.7|13857.4|13845.4|13856.7|13844.7|4
1643137230000|2022-01-25 19:00:30|13857.4|13845.4|13856.2|13844.2|13857.4|13845.4|13855.5|13843.5|1
1643137240000|2022-01-25 19:00:40|13855.1|13843.1|13856.1|13844.1|13857.4|13845.4|13855|13843|12
1643137250000|2022-01-25 19:00:50|13856.7|13844.7|13856.1|13844.1|13857.4|13845.4|13854.9|13842.9|0
1643137260000|2022-01-25 19:01:00|13858.3|13846.3|13859.6|13847.6|13860.2|13848.2|13858.3|13846.3|4
1643137270000|2022-01-25 19:01:10|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|93
1643137280000|2022-01-25 19:01:20|13862.4|13850.4|13862.1|13850.1|13864.6|13852.6|13862|13850|31
1643137290000|2022-01-25 19:01:30|13860.9|13848.9|13859.6|13847.6|13860.9|13848.9|13859.6|13847.6|1
1643137300000|2022-01-25 19:01:40|13858.9|13846.9|13859.1|13847.1|13859.6|13847.6|13858.4|13846.4|6
1643137310000|2022-01-25 19:01:50|13859.6|13847.6|13858.9|13846.9|13859.6|13847.6|13857.1|13845.1|5
1643137320000|2022-01-25 19:02:00|13858.4|13846.4|13858.9|13846.9|13858.9|13846.9|13857.7|13845.7|6
1643137330000|2022-01-25 19:02:10|13859.1|13847.1|13862.1|13850.1|13862.1|13850.1|13859.1|13847.1|10
1643137340000|2022-01-25 19:02:20|13860.9|13848.9|13859.6|13847.6|13860.9|13848.9|13859.6|13847.6|11
1643137350000|2022-01-25 19:02:30|13860.9|13848.9|13860.9|13848.9|13861.4|13849.4|13860.9|13848.9|15
1643137360000|2022-01-25 19:02:40|13860.2|13848.2|13859.5|13847.5|13860.2|13848.2|13858.8|13846.8|7
1643137370000|2022-01-25 19:02:50|13860.2|13848.2|13859.5|13847.5|13860.8|13848.8|13859.5|13847.5|2
1643137380000|2022-01-25 19:03:00|13858.9|13846.9|13860.2|13848.2|13860.2|13848.2|13858.9|13846.9|32
1643137390000|2022-01-25 19:03:10|13859.5|13847.5|13858.9|13846.9|13859.5|13847.5|13858.9|13846.9|0
1643137400000|2022-01-25 19:03:20|13858.4|13846.4|13858.9|13846.9|13858.9|13846.9|13857.1|13845.1|3
1643137410000|2022-01-25 19:03:30|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|69
1643137420000|2022-01-25 19:03:40|13862.4|13850.4|13863.5|13851.5|13863.5|13851.5|13861.7|13849.7|1
1643137430000|2022-01-25 19:03:50|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|0
1643137440000|2022-01-25 19:04:00|13862.4|13850.4|13861.1|13849.1|13862.4|13850.4|13861.1|13849.1|4
1643137450000|2022-01-25 19:04:10|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|0
1643137460000|2022-01-25 19:04:20|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|1
1643137470000|2022-01-25 19:04:30|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1643137480000|2022-01-25 19:04:40|13861|13849|13861|13849|13861|13849|13861|13849|0
1643137490000|2022-01-25 19:04:50|13862.4|13850.4|13857.8|13845.8|13862.9|13850.9|13857.8|13845.8|84
1643207400000|2022-01-26 14:30:00|13874.4|13862.4|13897.2|13885.2|13903.3|13886.4|13874.4|13862.4|64
1643207410000|2022-01-26 14:30:10|13896.6|13884.6|13903.2|13891.2|13910.5|13895.7|13895.9|13883.9|17
1643207420000|2022-01-26 14:30:20|13904.4|13892.4|13910.1|13898.1|13912|13900|13903.2|13891.2|13
1643207430000|2022-01-26 14:30:30|13910|13898|13902.8|13890.8|13910.2|13898.2|13902.8|13890.8|17
1643207440000|2022-01-26 14:30:40|13903.5|13891.5|13899.8|13887.8|13905.3|13893.3|13899.2|13887.2|2
1643207450000|2022-01-26 14:30:50|13901.7|13889.7|13908.5|13896.5|13908.5|13896.5|13900.4|13888.4|6
1643207460000|2022-01-26 14:31:00|13907.2|13895.2|13905.3|13893.3|13907.2|13895.2|13903.4|13891.4|5
1643207470000|2022-01-26 14:31:10|13906|13894|13907.3|13895.3|13907.3|13895.3|13902.8|13890.8|11
1643207480000|2022-01-26 14:31:20|13906.7|13894.7|13919.2|13907.2|13919.2|13907.2|13906.7|13894.7|22
1643207490000|2022-01-26 14:31:30|13918.5|13906.5|13917.3|13905.3|13918.5|13906.5|13914.8|13902.8|14
1643207500000|2022-01-26 14:31:40|13919.8|13907.8|13917.4|13905.4|13919.8|13907.8|13915.4|13903.4|10
1643207510000|2022-01-26 14:31:50|13916.8|13904.8|13911.8|13899.8|13917.4|13905.4|13911.2|13899.2|4
1643207520000|2022-01-26 14:32:00|13913.8|13901.8|13923|13911|13925|13913|13913.8|13901.8|7
1643207530000|2022-01-26 14:32:10|13923.7|13911.7|13919.4|13907.4|13925|13913|13918.2|13906.2|26
1643207540000|2022-01-26 14:32:20|13920.1|13908.1|13927.5|13915.5|13927.5|13915.5|13920.1|13908.1|16
1643207550000|2022-01-26 14:32:30|13934.3|13922.3|13938.1|13926.1|13938.2|13926.2|13934.3|13922.3|6
1643207560000|2022-01-26 14:32:40|13938.7|13926.7|13939.4|13927.4|13939.4|13927.4|13936.9|13924.9|7
1643207570000|2022-01-26 14:32:50|13938.8|13926.8|13941.9|13929.9|13943.2|13931.2|13938.2|13926.2|25
1643207580000|2022-01-26 14:33:00|13941.3|13929.3|13942.6|13930.6|13942.6|13930.6|13938.8|13926.8|26
1643207590000|2022-01-26 14:33:10|13943.3|13931.3|13945|13933|13945.7|13933.7|13939.5|13927.5|6
1643207600000|2022-01-26 14:33:20|13950|13938|13951.2|13939.2|13951.2|13939.2|13949.9|13937.9|19
1643207610000|2022-01-26 14:33:30|13950.5|13938.5|13949.3|13937.3|13951.2|13939.2|13948.7|13936.7|11
1643207620000|2022-01-26 14:33:40|13949.9|13937.9|13970.5|13958.5|13976.2|13964.2|13949.3|13937.3|21
1643207630000|2022-01-26 14:33:50|13969.8|13957.8|13972.3|13960.3|13974.8|13962.8|13964.8|13952.8|12
1643207640000|2022-01-26 14:34:00|13972.9|13960.9|13978.4|13966.4|13980.3|13968.3|13972.9|13960.9|17
1643207650000|2022-01-26 14:34:10|13977.8|13965.8|13988.3|13976.3|13989|13977|13977.1|13965.1|28
1643207660000|2022-01-26 14:34:20|13989|13977|13988.3|13976.3|13992.2|13980.2|13985.8|13973.8|22
1643207670000|2022-01-26 14:34:30|13988.9|13976.9|13990.8|13978.8|13990.8|13978.8|13988.3|13976.3|9
1643207680000|2022-01-26 14:34:40|13991.4|13979.4|13992.1|13980.1|13993.3|13981.3|13985.3|13973.3|8
1643207690000|2022-01-26 14:34:50|13990.8|13978.8|13991.4|13979.4|13998.3|13986.3|13990.8|13978.8|8
1643207700000|2022-01-26 14:35:00|13990.8|13978.8|13999|13987|14000.3|13988.3|13988.3|13976.3|24
1643207710000|2022-01-26 14:35:10|13999.6|13987.6|13998.5|13986.5|14000.3|13988.3|13997.2|13985.2|25
1643207720000|2022-01-26 14:35:20|13999.1|13987.1|13999.7|13987.7|14005.5|13990.8|13997.8|13985.5|52
1643207730000|2022-01-26 14:35:30|13999.1|13987.1|14006.5|13994.5|14006.5|13994.5|13997.2|13984.3|4
1643207740000|2022-01-26 14:35:40|14005.2|13993.2|14009|13997|14010.8|13998.8|14004.6|13992.6|32
1643207750000|2022-01-26 14:35:50|14010.9|13998.9|14001|13989|14010.9|13998.9|14001|13989|15
1643207760000|2022-01-26 14:36:00|14003.5|13991.5|14004.7|13992.7|14007.8|13995.8|14001.6|13989.6|5
1643207770000|2022-01-26 14:36:10|14003.3|13991.3|14004.7|13992.7|14004.7|13992.7|14002.2|13990.2|2
1643207780000|2022-01-26 14:36:20|14004|13992|14002.2|13990.2|14004.7|13992.7|13999.2|13987.2|8
1643207790000|2022-01-26 14:36:30|14004|13992|14001.4|13989.4|14004|13992|14000.9|13988.9|2
1643207800000|2022-01-26 14:36:40|14002.1|13990.1|14001.5|13989.5|14002.1|13990.1|14000.9|13988.9|1
1643207810000|2022-01-26 14:36:50|14004|13992|14006.5|13994.5|14006.5|13994.5|14004|13992|15
1643207820000|2022-01-26 14:37:00|14005.9|13993.9|14007|13995|14008.9|13996.9|14005.9|13993.9|15
1643207830000|2022-01-26 14:37:10|14008.9|13996.9|14011.9|13999.9|14011.9|13999.9|14008.9|13996.9|6
1643207840000|2022-01-26 14:37:20|14012.5|14000.5|14009.6|13997.6|14013.2|14001.2|14009.6|13997.6|14
1643207850000|2022-01-26 14:37:30|14010.3|13998.3|14001.9|13989.9|14010.3|13998.3|14000|13987.8|45
1643207860000|2022-01-26 14:37:40|14000|13988|14000.6|13988.6|14001.9|13989.9|14000|13988|4
1643207870000|2022-01-26 14:37:50|14001.9|13989.9|13993.8|13981.8|14001.9|13989.9|13993.2|13981.2|14
1643207880000|2022-01-26 14:38:00|13994.4|13982.4|13998.2|13986.2|13998.9|13986.9|13994.4|13982.4|10
1643207890000|2022-01-26 14:38:10|13997.5|13985.5|13993.8|13981.8|13998.3|13986.3|13993.8|13981.8|6
1643207900000|2022-01-26 14:38:20|13992.5|13980.5|13993.9|13981.9|13993.9|13981.9|13990.7|13978.7|2
1643207910000|2022-01-26 14:38:30|13993.2|13981.2|13990.7|13978.7|13993.9|13981.9|13990.7|13978.7|4
1643207920000|2022-01-26 14:38:40|13991.4|13979.4|13990.1|13978.1|13993.2|13981.2|13990|13978|6
1643207930000|2022-01-26 14:38:50|13989.4|13977.4|13983.2|13971.2|13989.4|13977.4|13983.2|13971.2|31
1643207940000|2022-01-26 14:39:00|13983.9|13971.9|13987.5|13975.5|13992.5|13980.5|13983.9|13971.9|12
1643207950000|2022-01-26 14:39:10|13986.9|13974.9|13985.7|13973.7|13988.2|13976.2|13984.4|13972.4|1
1643207960000|2022-01-26 14:39:20|13986.3|13974.3|13987.5|13975.5|13987.5|13975.5|13986.3|13974.3|2
1643207970000|2022-01-26 14:39:30|13990|13978|13993.2|13981.2|13993.2|13981.2|13988.1|13976.1|25
1643207980000|2022-01-26 14:39:40|13992.5|13980.5|13992.5|13980.5|13993.2|13981.2|13988.9|13976.9|5
1643207990000|2022-01-26 14:39:50|13991.9|13979.9|13992.5|13980.5|13993.2|13981.2|13991.9|13979.9|3
1643208000000|2022-01-26 14:40:00|13991.2|13979.2|13992.5|13980.5|13992.5|13980.5|13990|13978|11
1643208010000|2022-01-26 14:40:10|13993.2|13981.2|13992.5|13980.5|13993.2|13981.2|13991.9|13979.9|2
1643208020000|2022-01-26 14:40:20|13993.2|13981.2|13991.3|13979.3|13993.2|13981.2|13990|13978|6
1643208030000|2022-01-26 14:40:30|13990|13978|13986.2|13974.2|13993.9|13981.9|13986.2|13974.2|17
1643208040000|2022-01-26 14:40:40|13981.9|13969.9|13982|13970|13983.2|13971.2|13979.4|13967.4|4
1643208050000|2022-01-26 14:40:50|13983.9|13971.9|13980.2|13968.2|13983.9|13971.9|13980.2|13968.2|5
1643208060000|2022-01-26 14:41:00|13980.9|13968.9|13979.5|13967.5|13981.5|13969.5|13978.9|13966.9|10
1643208070000|2022-01-26 14:41:10|13980.2|13968.2|13977.7|13965.7|13980.2|13968.2|13977|13965|2
1643208080000|2022-01-26 14:41:20|13978.9|13966.9|13971.4|13959.4|13978.9|13966.9|13971.4|13959.4|14
1643208090000|2022-01-26 14:41:30|13972|13960|13974|13962|13978.3|13966.3|13971.4|13959.4|14
1643208100000|2022-01-26 14:41:40|13973.3|13961.3|13977|13965|13977|13965|13973.3|13961.3|1
1643208110000|2022-01-26 14:41:50|13976.5|13964.5|13977|13965|13977.7|13965.7|13975.2|13963.2|0
1643208120000|2022-01-26 14:42:00|13976.5|13964.5|13972|13960|13977.7|13965.7|13971.5|13959.5|7
1643208130000|2022-01-26 14:42:10|13972.7|13960.7|13971.5|13959.5|13972.7|13960.7|13970.2|13958.2|5
1643208140000|2022-01-26 14:42:20|13970.8|13958.8|13971.4|13959.4|13974.5|13962.5|13970.8|13958.8|23
1643208150000|2022-01-26 14:42:30|13972|13960|13964.4|13952.4|13973.2|13961.2|13964.4|13952.4|10
1643208160000|2022-01-26 14:42:40|13963.7|13951.7|13963.1|13951.1|13963.7|13951.7|13961.9|13949.9|1
1643208170000|2022-01-26 14:42:50|13962.5|13950.5|13965.1|13953.1|13965.1|13953.1|13961.9|13949.9|3
1643208180000|2022-01-26 14:43:00|13964.4|13952.4|13967.4|13955.4|13971.2|13959.2|13964.4|13952.4|13
1643208190000|2022-01-26 14:43:10|13966.8|13954.8|13973.1|13961.1|13974.4|13962.4|13966.8|13954.8|7
1643208200000|2022-01-26 14:43:20|13973.7|13961.7|13971.2|13959.2|13973.7|13961.7|13971.2|13959.2|5
1643208210000|2022-01-26 14:43:30|13971.8|13959.8|13972.4|13960.4|13972.4|13960.4|13970.6|13958.6|5
1643208220000|2022-01-26 14:43:40|13973.1|13961.1|13973.1|13961.1|13973.6|13961.6|13973.1|13961.1|19
1643208230000|2022-01-26 14:43:50|13973.6|13961.6|13973|13961|13974.2|13962.2|13972.4|13960.4|2
1643208240000|2022-01-26 14:44:00|13973.1|13961.1|13970.5|13958.5|13975.5|13963.5|13970.5|13958.5|5
1643208250000|2022-01-26 14:44:10|13969.9|13957.9|13971|13959|13971.1|13959.1|13969.2|13957.2|34
1643208260000|2022-01-26 14:44:20|13969.7|13957.7|13966.4|13954.4|13970.2|13958.2|13966.4|13954.4|7
1643208270000|2022-01-26 14:44:30|13967|13955|13967|13955|13967|13955|13967|13955|2
1643208280000|2022-01-26 14:44:40|13967.7|13955.7|13967|13955|13967.7|13955.7|13967|13955|2
1643208290000|2022-01-26 14:44:50|13967.1|13955.1|13971.7|13959.7|13972.9|13960.9|13966.4|13954.4|28
1643208300000|2022-01-26 14:45:00|13970.4|13958.4|13971.1|13959.1|13972.9|13960.9|13969.2|13957.2|1
1643208310000|2022-01-26 14:45:10|13970.4|13958.4|13966|13954|13972.9|13960.9|13966|13954|1
1643208320000|2022-01-26 14:45:20|13966.7|13954.7|13959.9|13947.9|13967.2|13955.2|13959.9|13947.9|8
1643208330000|2022-01-26 14:45:30|13961.2|13949.2|13960.6|13948.6|13963.7|13951.7|13959.3|13947.3|17
1643208340000|2022-01-26 14:45:40|13962.4|13950.4|13962.4|13950.4|13963.6|13951.6|13961.7|13949.7|2
1643208350000|2022-01-26 14:45:50|13961.7|13949.7|13959.9|13947.9|13961.7|13949.7|13959.9|13947.9|0
1643208360000|2022-01-26 14:46:00|13959.3|13947.3|13970.4|13958.4|13971.7|13959.7|13959.3|13947.3|4
1643208370000|2022-01-26 14:46:10|13969.2|13957.2|13967.4|13955.4|13972.4|13960.4|13967.4|13955.4|2
1643208380000|2022-01-26 14:46:20|13975.6|13963.6|13973.6|13961.6|13975.6|13963.6|13971.7|13959.7|21
1643208390000|2022-01-26 14:46:30|13974.2|13962.2|13974.8|13962.8|13974.8|13962.8|13973.6|13961.6|0
1643208400000|2022-01-26 14:46:40|13975.5|13963.5|13983.5|13971.5|13983.5|13971.5|13974.8|13962.8|28
1643208410000|2022-01-26 14:46:50|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|0
1643208420000|2022-01-26 14:47:00|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|13982.2|13970.2|9
1643208430000|2022-01-26 14:47:10|13986|13974|13987.3|13975.3|13988.5|13976.5|13986|13974|1
1643208440000|2022-01-26 14:47:20|13987.9|13975.9|13984.2|13972.2|13987.9|13975.9|13984.2|13972.2|0
1643208450000|2022-01-26 14:47:30|13983.6|13971.6|13985.4|13973.4|13986.1|13974.1|13983.6|13971.6|15
1643208460000|2022-01-26 14:47:40|13984.8|13972.8|13984.8|13972.8|13987.3|13975.3|13982.9|13970.9|21
1643208470000|2022-01-26 14:47:50|13986.7|13974.7|13987.3|13975.3|13988.5|13976.5|13986.7|13974.7|8
1643208480000|2022-01-26 14:48:00|13987.9|13975.9|13983.4|13971.4|13989.1|13977.1|13983.4|13971.4|13
1643208490000|2022-01-26 14:48:10|13986|13974|13987.3|13975.3|13987.3|13975.3|13985.4|13973.4|13
1643208500000|2022-01-26 14:48:20|13988|13976|13989.8|13977.8|13990.4|13978.4|13988|13976|1
1643208510000|2022-01-26 14:48:30|13988.4|13976.4|13989|13977|13989|13977|13987.8|13975.8|2
1643208520000|2022-01-26 14:48:40|13988.4|13976.4|13987.8|13975.8|13989|13977|13987.8|13975.8|1
1643208530000|2022-01-26 14:48:50|13988.4|13976.4|13994.6|13982.6|13995.8|13983.8|13987.8|13975.8|22
1643208540000|2022-01-26 14:49:00|13995.8|13983.8|13999.6|13987.6|13999.6|13987.6|13995.8|13983.8|2
1643208550000|2022-01-26 14:49:10|14001.4|13989.4|14002.1|13990.1|14002.1|13990.1|14001.4|13989.4|5
1643208560000|2022-01-26 14:49:20|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|14001.4|13989.4|22
1643208570000|2022-01-26 14:49:30|14002|13990|14001.4|13989.4|14003.3|13991.3|14001.4|13989.4|2
1643208580000|2022-01-26 14:49:40|14000.2|13988.2|13999.5|13987.5|14000.2|13988.2|13998.3|13986.3|8
1643208590000|2022-01-26 14:49:50|14000.1|13988.1|14001.4|13989.4|14001.4|13989.4|13999.5|13987.5|4
1643208600000|2022-01-26 14:50:00|14003.3|13991.3|14001.4|13989.4|14003.3|13991.3|14001.4|13989.4|8
1643208610000|2022-01-26 14:50:10|14002|13990|14003.3|13991.3|14003.3|13991.3|14001.4|13989.4|0
1643208620000|2022-01-26 14:50:20|14005.9|13993.9|14000.9|13988.9|14008.4|13996.4|13998.9|13986.9|83
1643208630000|2022-01-26 14:50:30|14001.4|13989.4|14007|13995|14007|13995|14001.4|13989.4|19
1643208640000|2022-01-26 14:50:40|14006.4|13994.4|14003.9|13991.9|14007|13995|14003.3|13991.3|17
1643208650000|2022-01-26 14:50:50|14002|13990|13998.9|13986.9|14003.9|13991.9|13998.9|13986.9|1
1643208660000|2022-01-26 14:51:00|14000.2|13988.2|14002|13990|14002|13990|14000.2|13988.2|2
1643208670000|2022-01-26 14:51:10|14001.4|13989.4|14003.9|13991.9|14003.9|13991.9|14001.4|13989.4|0
1643208680000|2022-01-26 14:51:20|14004.5|13992.5|14005.8|13993.8|14005.8|13993.8|14004.5|13992.5|1
1643208690000|2022-01-26 14:51:30|14006.4|13994.4|14003.9|13991.9|14006.4|13994.4|14002.7|13990.7|0
1643208700000|2022-01-26 14:51:40|14005.2|13993.2|14005.3|13993.3|14007.1|13995.1|14003.9|13991.9|12
1643208710000|2022-01-26 14:51:50|14004.6|13992.6|14003.9|13991.9|14004.6|13992.6|14002.8|13990.8|19
1643208720000|2022-01-26 14:52:00|14004.6|13992.6|14004.5|13992.5|14006.4|13994.4|14004.5|13992.5|16
1643208730000|2022-01-26 14:52:10|14002.6|13990.6|14003.9|13991.9|14003.9|13991.9|14002|13990|7
1643208740000|2022-01-26 14:52:20|14004.5|13992.5|14005.8|13993.8|14006.4|13994.4|14004.5|13992.5|5
1643208750000|2022-01-26 14:52:30|14005.1|13993.1|14002|13990|14005.1|13993.1|14002|13990|0
1643208760000|2022-01-26 14:52:40|14002.7|13990.7|14005.1|13993.1|14006.4|13994.4|14002|13990|10
1643208770000|2022-01-26 14:52:50|14004.6|13992.6|14006.4|13994.4|14006.4|13994.4|14003.9|13991.9|1
1643208780000|2022-01-26 14:53:00|14005.9|13993.9|14006.4|13994.4|14006.4|13994.4|14003.9|13991.9|0
1643208790000|2022-01-26 14:53:10|14006.5|13994.5|14006.5|13994.5|14007.1|13995.1|14006.5|13994.5|1
1643208800000|2022-01-26 14:53:20|14009|13997|14006.5|13994.5|14009|13997|14005.8|13993.8|0
1643208810000|2022-01-26 14:53:30|14007.6|13995.6|14007.7|13995.7|14008.4|13996.4|14006.5|13994.5|1
1643208820000|2022-01-26 14:53:40|14008.4|13996.4|14009|13997|14009|13997|14008.4|13996.4|0
1643208830000|2022-01-26 14:53:50|14006.4|13994.4|14007|13995|14007|13995|14006.4|13994.4|8
1643208840000|2022-01-26 14:54:00|14007.7|13995.7|14007|13995|14009|13997|14007|13995|2
1643208850000|2022-01-26 14:54:10|14008.4|13996.4|14009.6|13997.6|14009.6|13997.6|14007|13995|23
1643208860000|2022-01-26 14:54:20|14009|13997|14008.4|13996.4|14009|13997|14008.4|13996.4|2
1643208870000|2022-01-26 14:54:30|14009|13997|14009|13997|14009.6|13997.6|14009|13997|2
1643208880000|2022-01-26 14:54:40|14011.5|13999.5|14007.1|13995.1|14011.5|13999.5|14007.1|13995.1|21
1643208890000|2022-01-26 14:54:50|14007.8|13995.8|14004.7|13992.7|14007.8|13995.8|14004.6|13992.6|4
1643208900000|2022-01-26 14:55:00|14004|13992|14006.6|13994.6|14007.3|13995.3|14003.5|13991.5|11
1643208910000|2022-01-26 14:55:10|14007.3|13995.3|14006.6|13994.6|14007.3|13995.3|14006.6|13994.6|1
1643208920000|2022-01-26 14:55:20|14007.9|13995.9|14008.5|13996.5|14009.8|13997.8|14007.9|13995.9|40
1643208930000|2022-01-26 14:55:30|14006.6|13994.6|14006.6|13994.6|14007.3|13995.3|14006.6|13994.6|8
1643208940000|2022-01-26 14:55:40|14007.3|13995.3|14006.6|13994.6|14009.1|13997.1|14006.6|13994.6|39
1643208950000|2022-01-26 14:55:50|14006.7|13994.7|14004.8|13992.8|14008.5|13996.5|14004.8|13992.8|5
1643208960000|2022-01-26 14:56:00|14004.1|13992.1|14002.4|13990.4|14005.5|13993.5|14002.4|13990.4|17
1643208970000|2022-01-26 14:56:10|14001|13989|14003|13991|14004.3|13992.3|13996.6|13984.6|7
1643208980000|2022-01-26 14:56:20|14002.4|13990.4|14001.1|13989.1|14002.4|13990.4|13996.6|13984.6|2
1643208990000|2022-01-26 14:56:30|14000.5|13988.5|14002.4|13990.4|14002.4|13990.4|13999.8|13987.8|2
1643209000000|2022-01-26 14:56:40|14003|13991|14006.8|13994.8|14008|13996|14003|13991|23
1643209010000|2022-01-26 14:56:50|14008|13996|14004.9|13992.9|14008.7|13996.7|14003.7|13991.7|2
1643209020000|2022-01-26 14:57:00|14005.6|13993.6|13999.9|13987.9|14005.6|13993.6|13999.3|13987.3|8
1643209030000|2022-01-26 14:57:10|13997.4|13985.4|13995.6|13983.6|13998.1|13986.1|13995.6|13983.6|27
1643209040000|2022-01-26 14:57:20|13991.9|13979.9|13993.8|13981.8|13993.8|13981.8|13991.9|13979.9|1
1643209050000|2022-01-26 14:57:30|13993.1|13981.1|13991.8|13979.8|13995|13983|13991.8|13979.8|2
1643209060000|2022-01-26 14:57:40|13992.5|13980.5|13993.6|13981.6|13993.6|13981.6|13991.8|13979.8|0
1643209070000|2022-01-26 14:57:50|13994.8|13982.8|14004.3|13992.3|14005.5|13993.5|13994.8|13982.8|7
1643209080000|2022-01-26 14:58:00|14005|13993|14003.1|13991.1|14006.2|13994.2|14003.1|13991.1|0
1643209090000|2022-01-26 14:58:10|14005.6|13993.6|14003.7|13991.7|14005.6|13993.6|14003.7|13991.7|0
1643209100000|2022-01-26 14:58:20|14004.3|13992.3|14008.8|13996.8|14008.8|13996.8|14004.3|13992.3|15
1643209110000|2022-01-26 14:58:30|14009.4|13997.4|14011.8|13999.8|14011.8|13999.8|14008.1|13996.1|1
1643209120000|2022-01-26 14:58:40|14013|14001|14014.4|14002.4|14016.3|14004.3|14012.3|14000.3|11
1643209130000|2022-01-26 14:58:50|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|0
1643209140000|2022-01-26 14:59:00|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|3
1643209150000|2022-01-26 14:59:10|14020.5|14008.5|14020.6|14008.6|14027.5|14015.5|14020.5|14008.5|18
1643209160000|2022-01-26 14:59:20|14019.4|14007.4|14021.2|14009.2|14022.7|14010.5|14018.7|14002.7|0
1643209170000|2022-01-26 14:59:30|14021.8|14009.8|14018.1|14006.1|14021.8|14009.8|14018.1|14006.1|1
1643209180000|2022-01-26 14:59:40|14025|14013|14023.1|14011.1|14025|14013|14021.8|14009.8|13
1643209190000|2022-01-26 14:59:50|14022.5|14010.5|14021.8|14009.8|14023.6|14011.6|14021.8|14009.8|0
1643209200000|2022-01-26 15:00:00|14022.5|14010.5|14028.1|14016.1|14028.8|14016.8|14020.5|14008.5|42
1643209210000|2022-01-26 15:00:10|14028.8|14016.8|14025|14013|14028.8|14016.8|14025|14013|0
1643209220000|2022-01-26 15:00:20|14023.8|14011.8|14025.6|14013.6|14025.6|14013.6|14023.7|14011.7|0
1643209230000|2022-01-26 15:00:30|14025|14013|14025|14013|14025.6|14013.6|14023.1|14011.1|6
1643209240000|2022-01-26 15:00:40|14024.4|14012.4|14018.2|14006.2|14024.4|14012.4|14018.2|14006.2|4
1643209250000|2022-01-26 15:00:50|14017|14005|14016.4|14004.4|14017.5|14005.5|14014.5|14002.5|0
1643209260000|2022-01-26 15:01:00|14017.6|14005.6|14015.7|14003.7|14017.6|14005.6|14015|14003|1
1643209270000|2022-01-26 15:01:10|14015|14003|14014.5|14002.5|14016.4|14004.4|14014.5|14002.5|2
1643209280000|2022-01-26 15:01:20|14022|14010|14020.7|14008.7|14023.2|14011.2|14020|14008|4
1643209290000|2022-01-26 15:01:30|14020|14008|14009.4|13997.4|14022|14010|14009.4|13997.4|29
1643209300000|2022-01-26 15:01:40|14010.6|13998.6|14012|14000|14013.2|14001.2|14010.6|13998.6|7
1643209310000|2022-01-26 15:01:50|14015.6|14003.6|14015.6|14003.6|14016.3|14004.3|14015.6|14003.6|2
1643209320000|2022-01-26 15:02:00|14018.1|14006.1|14020.6|14008.6|14020.6|14008.6|14018.1|14006.1|1
1643209330000|2022-01-26 15:02:10|14021.3|14009.3|14023.7|14011.7|14024.4|14012.4|14021.3|14009.3|3
1643209340000|2022-01-26 15:02:20|14024.4|14012.4|14027|14015|14027|14015|14023.1|14011.1|5
1643209350000|2022-01-26 15:02:30|14026.3|14014.3|14022|14010|14029.5|14017.5|14022|14010|10
1643209360000|2022-01-26 15:02:40|14022.6|14010.6|14021.4|14009.4|14022.6|14010.6|14020.1|14008.1|8
1643209370000|2022-01-26 15:02:50|14020.7|14008.7|14021.3|14009.3|14021.3|14009.3|14020.7|14008.7|3
1643209380000|2022-01-26 15:03:00|14024.5|14012.5|14021.3|14009.3|14024.5|14012.5|14021.3|14009.3|20
1643209390000|2022-01-26 15:03:10|14020.1|14008.1|14016.8|14004.8|14021.3|14009.3|14016.8|14004.8|9
1643209400000|2022-01-26 15:03:20|14014.3|14002.3|14016.1|14004.1|14016.1|14004.1|14014.3|14002.3|0
1643209410000|2022-01-26 15:03:30|14015.5|14003.5|14008.1|13996.1|14015.5|14003.5|14008.1|13996.1|5
1643209420000|2022-01-26 15:03:40|14006.3|13994.3|14004.3|13992.3|14006.3|13994.3|14004.3|13992.3|3
1643209430000|2022-01-26 15:03:50|14005|13993|14004.3|13992.3|14007.5|13995.5|14004.3|13992.3|1
1643209440000|2022-01-26 15:04:00|||||||||2
1643209450000|2022-01-26 15:04:10|14001.8|13989.8|14005.6|13993.6|14005.6|13993.6|14001.8|13989.8|21
1643209460000|2022-01-26 15:04:20|14008.1|13996.1|14004.5|13992.5|14008.1|13996.1|14003.1|13991.1|0
1643209470000|2022-01-26 15:04:30|14005.6|13993.6|14008.1|13996.1|14008.1|13996.1|14005|13993|3
1643209480000|2022-01-26 15:04:40|14005.6|13993.6|14006.3|13994.3|14006.3|13994.3|14005.6|13993.6|4
1643209490000|2022-01-26 15:04:50|14003.8|13991.8|14000|13988|14005.1|13993.1|13998.8|13986.8|3
1643209500000|2022-01-26 15:05:00|13998.8|13986.8|14000.6|13988.6|14000.6|13988.6|13998.8|13986.8|8
1643209510000|2022-01-26 15:05:10|13994.5|13982.5|13994.5|13982.5|13997|13985|13994.5|13982.5|9
1643209520000|2022-01-26 15:05:20|13995.1|13983.1|13992|13980|13995.1|13983.1|13992|13980|1
1643209530000|2022-01-26 15:05:30|13992.6|13980.6|13989.5|13977.5|13992.6|13980.6|13987.6|13975.6|5
1643209540000|2022-01-26 15:05:40|13987.6|13975.6|13989.5|13977.5|13989.5|13977.5|13987|13975|3
1643209550000|2022-01-26 15:05:50|13988.9|13976.9|13989.5|13977.5|13990.1|13978.1|13987.6|13975.6|3
1643209560000|2022-01-26 15:06:00|13987|13975|13983.2|13971.2|13990.1|13978.1|13983.2|13971.2|9
1643209570000|2022-01-26 15:06:10|13983.9|13971.9|13988.9|13976.9|13988.9|13976.9|13982.6|13970.6|7
1643209580000|2022-01-26 15:06:20|13989.5|13977.5|13992|13980|13992|13980|13989.5|13977.5|1
1643209590000|2022-01-26 15:06:30|13991.3|13979.3|13995.1|13983.1|13995.1|13983.1|13990.7|13978.7|1
1643209600000|2022-01-26 15:06:40|13995.7|13983.7|13995.7|13983.7|13998.2|13986.2|13995.7|13983.7|2
1643209610000|2022-01-26 15:06:50|13998.2|13986.2|14001.2|13989.2|14001.2|13989.2|13995|13983|41
1643209620000|2022-01-26 15:07:00|13999.3|13987.3|14001.8|13989.8|14003.7|13991.7|13999.3|13987.3|5
1643209630000|2022-01-26 15:07:10|14000|13988|13997.5|13985.5|14000|13988|13996.9|13984.9|1
1643209640000|2022-01-26 15:07:20|13996.9|13984.9|13996.3|13984.3|13997.5|13985.5|13995.6|13983.6|3
1643209650000|2022-01-26 15:07:30|13996.9|13984.9|13998.2|13986.2|13998.2|13986.2|13995.7|13983.7|1
1643209660000|2022-01-26 15:07:40|13996.4|13984.4|13989.5|13977.5|13996.4|13984.4|13988.9|13976.9|3
1643209670000|2022-01-26 15:07:50|13988.2|13976.2|13992.6|13980.6|13992.6|13980.6|13988.2|13976.2|1
1643209680000|2022-01-26 15:08:00|13993.2|13981.2|13994.4|13982.4|13995.7|13983.7|13993.2|13981.2|0
1643209690000|2022-01-26 15:08:10|13995.7|13983.7|13997.6|13985.6|13997.6|13985.6|13995.7|13983.7|0
1643209700000|2022-01-26 15:08:20|13998.2|13986.2|13998.2|13986.2|14001.2|13989.2|13998.2|13986.2|1
1643209710000|2022-01-26 15:08:30|13996.2|13984.2|13996.9|13984.9|13996.9|13984.9|13995.7|13983.7|0
1643209720000|2022-01-26 15:08:40|13997.6|13985.6|13990.1|13978.1|13997.6|13985.6|13990.1|13978.1|1
1643209730000|2022-01-26 15:08:50|13991.3|13979.3|13991.9|13979.9|13993.2|13981.2|13989.5|13977.5|1
1643209740000|2022-01-26 15:09:00|13991.2|13979.2|13997|13985|13997.7|13985.7|13990.7|13978.7|23
1643209750000|2022-01-26 15:09:10|13995.2|13983.2|13997|13985|13997|13985|13995.1|13983.1|5
1643209760000|2022-01-26 15:09:20|13996.3|13984.3|13996.4|13984.4|13996.4|13984.4|13995.7|13983.7|0
1643209770000|2022-01-26 15:09:30|13995.7|13983.7|14003.2|13991.2|14003.2|13991.2|13995.1|13983.1|1
1643209780000|2022-01-26 15:09:40|14001.3|13989.3|13999.4|13987.4|14001.9|13989.9|13999.4|13987.4|1
1643209790000|2022-01-26 15:09:50|14000.1|13988.1|14005.1|13993.1|14005.1|13993.1|14000.1|13988.1|2
1643209800000|2022-01-26 15:10:00|14004.4|13992.4|14005.1|13993.1|14006.3|13994.3|14003.2|13991.2|6
1643209810000|2022-01-26 15:10:10|14005.7|13993.7|14003.2|13991.2|14005.7|13993.7|14003.2|13991.2|0
1643209820000|2022-01-26 15:10:20|14004.5|13992.5|14003.2|13991.2|14005.7|13993.7|14003.2|13991.2|0
1643209830000|2022-01-26 15:10:30|14004.5|13992.5|14005.7|13993.7|14006.3|13994.3|14004.5|13992.5|0
1643209840000|2022-01-26 15:10:40|14006.3|13994.3|14008.2|13996.2|14008.2|13996.2|14003.8|13991.8|0
1643209850000|2022-01-26 15:10:50|14008.8|13996.8|14012|14000|14012|14000|14008.8|13996.8|7
1643209860000|2022-01-26 15:11:00|14014.5|14002.5|14015.8|14003.8|14018.4|14006.4|14014.5|14002.5|26
1643209870000|2022-01-26 15:11:10|14016.4|14004.4|14012|14000|14016.4|14004.4|14010.8|13998.8|6
1643209880000|2022-01-26 15:11:20|14012.1|14000.1|14011.4|13999.4|14012.1|14000.1|14009.5|13997.5|1
1643209890000|2022-01-26 15:11:30|14012|14000|14015.8|14003.8|14019.5|14007.5|14012|14000|7
1643209900000|2022-01-26 15:11:40|14016.4|14004.4|14017.7|14005.7|14017.7|14005.7|14016.4|14004.4|10
1643209910000|2022-01-26 15:11:50|14018.3|14006.3|14016.4|14004.4|14020.2|14008.2|14016.4|14004.4|9
1643209920000|2022-01-26 15:12:00|14017.7|14005.7|14013.3|14001.3|14018.3|14006.3|14013.3|14001.3|9
1643209930000|2022-01-26 15:12:10|14015.8|14003.8|14013.3|14001.3|14015.8|14003.8|14013.3|14001.3|1
1643209940000|2022-01-26 15:12:20|14015.8|14003.8|14015.8|14003.8|14015.8|14003.8|14015.8|14003.8|1
1643209950000|2022-01-26 15:12:30|14014.7|14002.7|14018.9|14006.9|14018.9|14006.9|14014.7|14002.7|1
1643209960000|2022-01-26 15:12:40|14019.5|14007.5|14018.9|14006.9|14020.2|14008.2|14018.9|14006.9|3
1643209970000|2022-01-26 15:12:50|14017.6|14005.6|14024.4|14012.4|14025.7|14013.7|14017.6|14005.6|6
1643209980000|2022-01-26 15:13:00|14023.8|14011.8|14023.2|14011.2|14024.4|14012.4|14023.2|14011.2|1
1643209990000|2022-01-26 15:13:10|14022.5|14010.5|14017|14005|14022.5|14010.5|14017|14005|2
1643210000000|2022-01-26 15:13:20|14018.3|14006.3|14020.8|14008.8|14020.8|14008.8|14018.3|14006.3|1
1643210010000|2022-01-26 15:13:30|14020.1|14008.1|14019.5|14007.5|14022.7|14010.7|14019.5|14007.5|1
1643210020000|2022-01-26 15:13:40|14018.9|14006.9|14019.5|14007.5|14019.5|14007.5|14018.9|14006.9|0
1643210040000|2022-01-26 15:14:00|14018.2|14006.2|14018.2|14006.2|14018.8|14006.8|14015.7|14003.7|5
1643210050000|2022-01-26 15:14:10|14018.8|14006.8|14022.4|14010.4|14023.1|14011.1|14018.8|14006.8|0
1643210060000|2022-01-26 15:14:20|14024.4|14012.4|14025.6|14013.6|14025.6|14013.6|14024.4|14012.4|0
1643210070000|2022-01-26 15:14:30|14024.9|14012.9|14025.6|14013.6|14025.6|14013.6|14024.4|14012.4|0
1643210080000|2022-01-26 15:14:40|14026.3|14014.3|14025|14013|14026.9|14014.9|14025|14013|0
1643210090000|2022-01-26 15:14:50|14025.7|14013.7|14026.9|14014.9|14026.9|14014.9|14025.7|14013.7|0
1643210100000|2022-01-26 15:15:00|14024.4|14012.4|14020.7|14008.7|14024.4|14012.4|14020.7|14008.7|4
1643210110000|2022-01-26 15:15:10|14020|14008|14023.2|14011.2|14023.2|14011.2|14020|14008|8
1643210120000|2022-01-26 15:15:20|14023.9|14011.9|14022.5|14010.5|14023.9|14011.9|14021.2|14009.2|12
1643210130000|2022-01-26 15:15:30|14023.2|14011.2|14021.3|14009.3|14023.2|14011.2|14021.2|14009.2|4
1643210140000|2022-01-26 15:15:40|14022.5|14010.5|14014.4|14002.4|14022.5|14010.5|14012.5|14000.5|25
1643210150000|2022-01-26 15:15:50|14008|13996|14006.8|13994.8|14008.7|13996.7|14006.8|13994.8|32
1643210160000|2022-01-26 15:16:00|14006.2|13994.2|14008.7|13996.7|14008.7|13996.7|14006.2|13994.2|8
1643210170000|2022-01-26 15:16:10|14009.3|13997.3|14008|13996|14009.3|13997.3|14007.4|13995.4|33
1643210180000|2022-01-26 15:16:20|14008.5|13996.5|14013|14001|14013|14001|14008.5|13996.5|7
1643210190000|2022-01-26 15:16:30|14013.6|14001.6|14016|14004|14018|14006|14013.6|14001.6|1
1643210200000|2022-01-26 15:16:40|14014.7|14002.7|14012.3|14000.3|14014.7|14002.7|14011.7|13999.7|17
1643210210000|2022-01-26 15:16:50|14013|14001|14012.3|14000.3|14013|14001|14012.3|14000.3|0
1643210220000|2022-01-26 15:17:00|14011.7|13999.7|14013.5|14001.5|14014.2|14002.2|14011.7|13999.7|1
1643210230000|2022-01-26 15:17:10|14014.2|14002.2|14014.8|14002.8|14014.8|14002.8|14014.2|14002.2|0
1643210240000|2022-01-26 15:17:20|14014.2|14002.2|14011.7|13999.7|14014.8|14002.8|14011.7|13999.7|0
1643210250000|2022-01-26 15:17:30|14011|13999|14011|13999|14011|13999|14011|13999|0
1643210260000|2022-01-26 15:17:40|14009.8|13997.8|14011|13999|14011|13999|14009.8|13997.8|0
1643210280000|2022-01-26 15:18:00|14009.8|13997.8|14009.8|13997.8|14011|13999|14009.8|13997.8|0
1643210290000|2022-01-26 15:18:10|14009.2|13997.2|14008.5|13996.5|14011|13999|14008.5|13996.5|5
1643210300000|2022-01-26 15:18:20|14006.7|13994.7|13999.2|13987.2|14007.3|13995.3|13999.2|13987.2|6
1643210310000|2022-01-26 15:18:30|13998.6|13986.6|14001.6|13989.6|14001.6|13989.6|13997.9|13985.9|2
1643210320000|2022-01-26 15:18:40|14002.2|13990.2|14001.6|13989.6|14002.2|13990.2|14001.6|13989.6|0
1643210330000|2022-01-26 15:18:50|14003.4|13991.4|14007.2|13995.2|14007.2|13995.2|14003.4|13991.4|16
1643210340000|2022-01-26 15:19:00|14006|13994|14006.6|13994.6|14007.2|13995.2|14006|13994|0
1643210350000|2022-01-26 15:19:10|14007.2|13995.2|14006|13994|14007.9|13995.9|14006|13994|1
1643210360000|2022-01-26 15:19:20|14006.6|13994.6|14005.4|13993.4|14007.2|13995.2|14005.4|13993.4|0
1643210370000|2022-01-26 15:19:30|14004.7|13992.7|14006|13994|14006|13994|14004.7|13992.7|0
1643210380000|2022-01-26 15:19:40|14005.4|13993.4|14012.2|14000.2|14012.2|14000.2|14005.4|13993.4|6
1643210390000|2022-01-26 15:19:50|14012.9|14000.9|14012.2|14000.2|14012.9|14000.9|14012.2|14000.2|0
1643210430000|2022-01-26 15:20:30|14009.7|13997.7|14012.2|14000.2|14012.2|14000.2|14009.7|13997.7|5
1643210440000|2022-01-26 15:20:40|14013.5|14001.5|14012.9|14000.9|14013.5|14001.5|14012.9|14000.9|0
1643210450000|2022-01-26 15:20:50|14013.5|14001.5|14013.5|14001.5|14013.5|14001.5|14013.5|14001.5|0
1643210470000|2022-01-26 15:21:10|14014.1|14002.1|14022.2|14010.2|14022.2|14010.2|14014.1|14002.1|34
1643210480000|2022-01-26 15:21:20|14022.8|14010.8|14022.8|14010.8|14022.8|14010.8|14022.8|14010.8|0
1643210490000|2022-01-26 15:21:30|14022.2|14010.2|14022.2|14010.2|14023.4|14011.4|14020.4|14008.4|5
1643210500000|2022-01-26 15:21:40|14022.9|14010.9|14022.8|14010.8|14022.9|14010.9|14022.2|14010.2|2
1643210510000|2022-01-26 15:21:50|14022.2|14010.2|14022.2|14010.2|14022.2|14010.2|14022.2|14010.2|0
1643210520000|2022-01-26 15:22:00|14022.8|14010.8|14021.6|14009.6|14022.8|14010.8|14021.6|14009.6|1
1643210530000|2022-01-26 15:22:10|14022.2|14010.2|14022.2|14010.2|14022.2|14010.2|14019.7|14007.7|0
1643210540000|2022-01-26 15:22:20|14023.4|14011.4|14023.4|14011.4|14023.4|14011.4|14023.4|14011.4|10
1643210560000|2022-01-26 15:22:40|14027.2|14015.2|14026.6|14014.6|14027.2|14015.2|14026.6|14014.6|5
1643210570000|2022-01-26 15:22:50|14026|14014|14024.7|14012.7|14026|14014|14024.7|14012.7|0
1643210580000|2022-01-26 15:23:00|||||||||38
1643210590000|2022-01-26 15:23:10|14022.9|14010.9|14023.6|14011.6|14023.6|14011.6|14022.9|14010.9|5
1643210600000|2022-01-26 15:23:20|14024.2|14012.2|14025.4|14013.4|14026.7|14014.7|14024.2|14012.2|1
1643210610000|2022-01-26 15:23:30|14027.2|14015.2|14028.4|14016.4|14028.4|14016.4|14027.2|14015.2|21
1643210620000|2022-01-26 15:23:40|14030.3|14018.3|14030.9|14018.9|14030.9|14018.9|14029.1|14017.1|5
1643210630000|2022-01-26 15:23:50|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|14030.9|14018.9|14
1643210640000|2022-01-26 15:24:00|14029.7|14017.7|14031.6|14019.6|14033.4|14021.4|14029.7|14017.7|2
1643210650000|2022-01-26 15:24:10|14030.9|14018.9|14031.6|14019.6|14031.6|14019.6|14030.9|14018.9|5
1643210660000|2022-01-26 15:24:20|14030.9|14018.9|14029.1|14017.1|14030.9|14018.9|14029.1|14017.1|0
1643210670000|2022-01-26 15:24:30|14028.4|14016.4|14032.2|14020.2|14032.2|14020.2|14028.4|14016.4|8
1643210680000|2022-01-26 15:24:40|14031.6|14019.6|14031.6|14019.6|14032.8|14020.8|14031.6|14019.6|7
1643210690000|2022-01-26 15:24:50|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|10
1643210710000|2022-01-26 15:25:10|14035.9|14023.9|14033.4|14021.4|14035.9|14023.9|14033.4|14021.4|18
1643210720000|2022-01-26 15:25:20|14034.7|14022.7|14033.4|14021.4|14035.3|14023.3|14033.4|14021.4|7
1643210730000|2022-01-26 15:25:30|14034.1|14022.1|14034.6|14022.6|14035.9|14023.9|14034|14022|13
1643210740000|2022-01-26 15:25:40|14035.3|14023.3|14034.6|14022.6|14035.9|14023.9|14034.6|14022.6|9
1643210750000|2022-01-26 15:25:50|14035.3|14023.3|14034.6|14022.6|14035.3|14023.3|14034.6|14022.6|0
1643210760000|2022-01-26 15:26:00|||||||||9
1643210770000|2022-01-26 15:26:10|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|18
1643210780000|2022-01-26 15:26:20|14030.9|14018.9|14030.9|14018.9|14030.9|14018.9|14030.9|14018.9|2
1643210790000|2022-01-26 15:26:30|14031.5|14019.5|14032.8|14020.8|14033.4|14021.4|14031.5|14019.5|1
1643210810000|2022-01-26 15:26:50|14030.3|14018.3|14030.3|14018.3|14034.6|14022.6|14029.6|14017.6|1
1643210820000|2022-01-26 15:27:00|14024.7|14012.7|14025.3|14013.3|14025.3|14013.3|14024.7|14012.7|0
1643210830000|2022-01-26 15:27:10|14024.7|14012.7|14027.2|14015.2|14027.2|14015.2|14019.5|14007.5|9
1643210840000|2022-01-26 15:27:20|14026.5|14014.5|14025.9|14013.9|14026.5|14014.5|14025.9|14013.9|0
1643210850000|2022-01-26 15:27:30|14022.8|14010.8|14025.9|14013.9|14025.9|14013.9|14022.8|14010.8|2
1643210860000|2022-01-26 15:27:40|14025.3|14013.3|14022.8|14010.8|14025.3|14013.3|14022.8|14010.8|3
1643210870000|2022-01-26 15:27:50|14022.2|14010.2|14022.3|14010.3|14022.3|14010.3|14020.3|14008.3|4
1643210880000|2022-01-26 15:28:00|14022.8|14010.8|14019.1|14007.1|14024.1|14012.1|14018.4|14006.4|4
1643210890000|2022-01-26 15:28:10|14016.8|14004.8|14019.2|14007.2|14020.4|14008.4|14015.8|14003.8|19
1643210900000|2022-01-26 15:28:20|14019.8|14007.8|14017.9|14005.9|14020.4|14008.4|14016|14004|6
1643210910000|2022-01-26 15:28:30|14018.6|14006.6|14016.8|14004.8|14021.1|14009.1|14016.8|14004.8|9
1643210920000|2022-01-26 15:28:40|14014.3|14002.3|14015.4|14003.4|14016.8|14004.8|14014.3|14002.3|0
1643210930000|2022-01-26 15:28:50|14016.8|14004.8|14013.7|14001.7|14016.8|14004.8|14012.4|14000.4|2
1643210940000|2022-01-26 15:29:00|14011.8|13999.8|14014.9|14002.9|14016.1|14004.1|14011.8|13999.8|0
1643210950000|2022-01-26 15:29:10|14014.3|14002.3|14014.3|14002.3|14014.9|14002.9|14012.9|14000.9|8
1643210960000|2022-01-26 15:29:20|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|14014.9|14002.9|1
1643210970000|2022-01-26 15:29:30|14016.3|14004.3|14014.9|14002.9|14016.3|14004.3|14014.3|14002.3|4
1643210980000|2022-01-26 15:29:40|||||||||2
1643210990000|2022-01-26 15:29:50|14013.7|14001.7|14014.9|14002.9|14014.9|14002.9|14013.7|14001.7|1
1643211000000|2022-01-26 15:30:00|14014.3|14002.3|14014.9|14002.9|14014.9|14002.9|14014.3|14002.3|3
1643211010000|2022-01-26 15:30:10|14013.7|14001.7|14014.9|14002.9|14014.9|14002.9|14013.7|14001.7|0
1643211020000|2022-01-26 15:30:20|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|14015.6|14003.6|2
1643211030000|2022-01-26 15:30:30|14014.9|14002.9|14023.6|14011.6|14023.6|14011.6|14014.9|14002.9|4
1643211040000|2022-01-26 15:30:40|14021.6|14009.6|14019.3|14007.3|14021.6|14009.6|14017.4|14005.4|1
1643211060000|2022-01-26 15:31:00|14017.9|14005.9|14016.1|14004.1|14017.9|14005.9|14014.3|14002.3|2
1643211070000|2022-01-26 15:31:10|14017.4|14005.4|14018.6|14006.6|14018.6|14006.6|14017.4|14005.4|0
1643211080000|2022-01-26 15:31:20|14021.8|14009.8|14017.3|14005.3|14021.8|14009.8|14017.3|14005.3|4
1643211090000|2022-01-26 15:31:30|14017.9|14005.9|14019.8|14007.8|14019.8|14007.8|14017.9|14005.9|0
1643211110000|2022-01-26 15:31:50|14021|14009|14027.9|14015.9|14027.9|14015.9|14021|14009|1
1643211120000|2022-01-26 15:32:00|14027.3|14015.3|14025.4|14013.4|14027.3|14015.3|14024.8|14012.8|1
1643211130000|2022-01-26 15:32:10|14026|14014|14027.9|14015.9|14027.9|14015.9|14026|14014|0
1643211140000|2022-01-26 15:32:20|14029.9|14017.9|14028.6|14016.6|14029.9|14017.9|14026.1|14014.1|14
1643211150000|2022-01-26 15:32:30|14027.9|14015.9|14028.6|14016.6|14029.9|14017.9|14027.4|14015.4|0
1643211160000|2022-01-26 15:32:40|14029.3|14017.3|14028.6|14016.6|14029.3|14017.3|14028.6|14016.6|1
1643211170000|2022-01-26 15:32:50|14029.2|14017.2|14032.9|14020.9|14032.9|14020.9|14029.2|14017.2|2
1643211180000|2022-01-26 15:33:00|14031.8|14019.8|14032.9|14020.9|14036.6|14024.6|14030.4|14018.4|12
1643211190000|2022-01-26 15:33:10|14032.3|14020.3|14027.3|14015.3|14034.1|14022.1|14027.3|14015.3|0
1643211200000|2022-01-26 15:33:20|14022.9|14010.9|14020.4|14008.4|14024.2|14012.2|14020.4|14008.4|1
1643211210000|2022-01-26 15:33:30|14019.8|14007.8|14017.9|14005.9|14020.4|14008.4|14017.9|14005.9|0
1643211220000|2022-01-26 15:33:40|14019.8|14007.8|14019.8|14007.8|14019.8|14007.8|14017.4|14005.4|1
1643211240000|2022-01-26 15:34:00|14021.8|14009.8|14025.4|14013.4|14025.4|14013.4|14021.8|14009.8|5
1643211250000|2022-01-26 15:34:10|14024.7|14012.7|14024.7|14012.7|14024.7|14012.7|14024.7|14012.7|0
1643211270000|2022-01-26 15:34:30|14024.1|14012.1|14023.5|14011.5|14024.1|14012.1|14023.5|14011.5|0
1643211280000|2022-01-26 15:34:40|14021.6|14009.6|14021.6|14009.6|14021.6|14009.6|14021.6|14009.6|0
1643211290000|2022-01-26 15:34:50|14025.3|14013.3|14024.7|14012.7|14026.6|14014.6|14024.7|14012.7|2
1643211300000|2022-01-26 15:35:00|14024.1|14012.1|14019.1|14007.1|14024.1|14012.1|14019.1|14007.1|0
1643211310000|2022-01-26 15:35:10|14019.8|14007.8|14018.5|14006.5|14019.8|14007.8|14016.6|14004.6|0
1643211320000|2022-01-26 15:35:20|14019.8|14007.8|14018.5|14006.5|14022.2|14010.2|14018.5|14006.5|7
1643211330000|2022-01-26 15:35:30|14019.6|14007.6|14022.8|14010.8|14022.8|14010.8|14019.6|14007.6|6
1643211340000|2022-01-26 15:35:40|14023.5|14011.5|14022.8|14010.8|14023.5|14011.5|14022.8|14010.8|1
1643211350000|2022-01-26 15:35:50|14022.2|14010.2|14021|14009|14022.2|14010.2|14021|14009|0
1643211360000|2022-01-26 15:36:00|14021.6|14009.6|14020.4|14008.4|14021.6|14009.6|14017.9|14005.9|4
1643211370000|2022-01-26 15:36:10|14019.7|14007.7|14018.5|14006.5|14019.7|14007.7|14017.9|14005.9|0
1643211380000|2022-01-26 15:36:20|14019.1|14007.1|14019.7|14007.7|14019.7|14007.7|14019.1|14007.1|0
1643211390000|2022-01-26 15:36:30|14020.9|14008.9|14022.8|14010.8|14022.8|14010.8|14020.9|14008.9|0
1643211400000|2022-01-26 15:36:40|14024.1|14012.1|14024.1|14012.1|14024.1|14012.1|14022.8|14010.8|0
1643211410000|2022-01-26 15:36:50|14024.7|14012.7|14023.4|14011.4|14025.3|14013.3|14023.4|14011.4|0
1643211420000|2022-01-26 15:37:00|14025.3|14013.3|14024.7|14012.7|14025.3|14013.3|14022.8|14010.8|1
1643211430000|2022-01-26 15:37:10|14025.3|14013.3|14022.8|14010.8|14025.3|14013.3|14022.7|14010.7|4
1643211440000|2022-01-26 15:37:20|||||||||3
1643211450000|2022-01-26 15:37:30|14021|14009|14020.4|14008.4|14021|14009|14017.3|14005.3|3
1643211460000|2022-01-26 15:37:40|14021.6|14009.6|14021.1|14009.1|14022.9|14010.9|14020.4|14008.4|0
1643211470000|2022-01-26 15:37:50|14019.7|14007.7|14021.6|14009.6|14021.6|14009.6|14019.1|14007.1|16
1643211480000|2022-01-26 15:38:00|14021.1|14009.1|14019.1|14007.1|14021.1|14009.1|14019.1|14007.1|0
1643211490000|2022-01-26 15:38:10|14018.6|14006.6|14017.4|14005.4|14019.1|14007.1|14016.7|14004.7|1
1643211500000|2022-01-26 15:38:20|14016.7|14004.7|14022.2|14010.2|14023.5|14011.5|14016.1|14004.1|7
1643211510000|2022-01-26 15:38:30|14023.5|14011.5|14022.8|14010.8|14023.5|14011.5|14022.2|14010.2|0
1643211520000|2022-01-26 15:38:40|14021|14009|14020.3|14008.3|14021.6|14009.6|14020.3|14008.3|0
1643211530000|2022-01-26 15:38:50|14020.9|14008.9|14020.9|14008.9|14020.9|14008.9|14020.9|14008.9|0
1643211550000|2022-01-26 15:39:10|14020.3|14008.3|14016.6|14004.6|14020.3|14008.3|14016.6|14004.6|1
1643211560000|2022-01-26 15:39:20|14014.8|14002.8|14009.7|13997.7|14014.8|14002.8|14009.7|13997.7|5
1643211570000|2022-01-26 15:39:30|14010.3|13998.3|14011|13999|14011|13999|14010.3|13998.3|1
1643211590000|2022-01-26 15:39:50|14009.8|13997.8|14010.4|13998.4|14011|13999|14009.8|13997.8|0
1643211600000|2022-01-26 15:40:00|14011|13999|14005.4|13993.4|14011|13999|14004.7|13992.7|4
1643211610000|2022-01-26 15:40:10|14006|13994|14012.2|14000.2|14012.9|14000.9|14005.4|13993.4|7
1643211620000|2022-01-26 15:40:20|14012.9|14000.9|14016.6|14004.6|14016.6|14004.6|14012.9|14000.9|2
1643211630000|2022-01-26 15:40:30|14016.7|14004.7|14016.7|14004.7|14017.3|14005.3|14016.7|14004.7|2
1643211640000|2022-01-26 15:40:40|14017.3|14005.3|14019.2|14007.2|14019.2|14007.2|14017.3|14005.3|0
1643211650000|2022-01-26 15:40:50|14025.6|14013.6|14027.8|14015.8|14030.3|14018.3|14025.6|14013.6|5
1643211660000|2022-01-26 15:41:00|14027.2|14015.2|14025.3|14013.3|14027.8|14015.8|14025.3|14013.3|0
1643211670000|2022-01-26 15:41:10|14026.5|14014.5|14029.1|14017.1|14029.1|14017.1|14026.5|14014.5|2
1643211680000|2022-01-26 15:41:20|14028.5|14016.5|14027.8|14015.8|14028.5|14016.5|14025.3|14013.3|1
1643211700000|2022-01-26 15:41:40|14027.2|14015.2|14027.8|14015.8|14027.8|14015.8|14027.2|14015.2|0
1643211710000|2022-01-26 15:41:50|14029.7|14017.7|14027.8|14015.8|14030.9|14018.9|14027.8|14015.8|0
1643211740000|2022-01-26 15:42:20|14031.6|14019.6|14027.8|14015.8|14031.6|14019.6|14027.8|14015.8|0
1643211750000|2022-01-26 15:42:30|14030.3|14018.3|14030.3|14018.3|14030.9|14018.9|14030.3|14018.3|3
1643211760000|2022-01-26 15:42:40|14030.9|14018.9|14027.2|14015.2|14031.5|14019.5|14027.2|14015.2|2
1643211770000|2022-01-26 15:42:50|14028.4|14016.4|14024.7|14012.7|14028.4|14016.4|14024.7|14012.7|0
1643211780000|2022-01-26 15:43:00|14025.3|14013.3|14017.8|14005.8|14025.3|14013.3|14017.8|14005.8|0
1643211790000|2022-01-26 15:43:10|14018.5|14006.5|14019.2|14007.2|14019.8|14007.8|14018.5|14006.5|7
1643211800000|2022-01-26 15:43:20|14020.5|14008.5|14020.3|14008.3|14021|14009|14020.3|14008.3|3
1643211810000|2022-01-26 15:43:30|14019.7|14007.7|14019.1|14007.1|14020.3|14008.3|14016.1|14004.1|7
1643211820000|2022-01-26 15:43:40|14019.7|14007.7|14019.2|14007.2|14021.7|14009.7|14019.2|14007.2|0
1643211830000|2022-01-26 15:43:50|14017.9|14005.9|14016.1|14004.1|14017.9|14005.9|14016.1|14004.1|0
1643211850000|2022-01-26 15:44:10|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|0
1643211860000|2022-01-26 15:44:20|14019.2|14007.2|14016.7|14004.7|14019.2|14007.2|14016|14004|17
1643211870000|2022-01-26 15:44:30|14017.3|14005.3|14019.2|14007.2|14019.2|14007.2|14017.3|14005.3|0
1643211880000|2022-01-26 15:44:40|14018.5|14006.5|14016.7|14004.7|14018.6|14006.6|14016.7|14004.7|4
1643211890000|2022-01-26 15:44:50|14011.7|13999.7|14009.2|13997.2|14011.7|13999.7|14009.2|13997.2|3
1643211900000|2022-01-26 15:45:00|14009.8|13997.8|14009.8|13997.8|14009.8|13997.8|14009.2|13997.2|0
1643211910000|2022-01-26 15:45:10|14008.7|13996.7|14006.7|13994.7|14008.7|13996.7|14006.7|13994.7|0
1643211920000|2022-01-26 15:45:20|14007.3|13995.3|14009.2|13997.2|14009.2|13997.2|14006|13994|4
1643211930000|2022-01-26 15:45:30|14009.8|13997.8|14009.8|13997.8|14009.8|13997.8|14009.8|13997.8|3
1643211940000|2022-01-26 15:45:40|14010.4|13998.4|14010.4|13998.4|14011.1|13999.1|14010.4|13998.4|3
1643211950000|2022-01-26 15:45:50|14009.8|13997.8|14011.1|13999.1|14011.1|13999.1|14009.2|13997.2|0
1643211960000|2022-01-26 15:46:00|14012.3|14000.3|14013|14001|14014.8|14002.8|14011.7|13999.7|1
1643211980000|2022-01-26 15:46:20|14012.3|14000.3|14012.9|14000.9|14012.9|14000.9|14012.3|14000.3|6
1643211990000|2022-01-26 15:46:30|14012.3|14000.3|14013|14001|14013|14001|14012.3|14000.3|8
1643212000000|2022-01-26 15:46:40|14011.8|13999.8|14010.5|13998.5|14011.8|13999.8|14010.5|13998.5|0
1643212010000|2022-01-26 15:46:50|14009.8|13997.8|14010.5|13998.5|14010.5|13998.5|14008.7|13996.7|0
1643212020000|2022-01-26 15:47:00|14011.2|13999.2|14015.5|14003.5|14015.5|14003.5|14011.2|13999.2|0
1643212050000|2022-01-26 15:47:30|14014.2|14002.2|14011.8|13999.8|14014.2|14002.2|14011.2|13999.2|1
1643212060000|2022-01-26 15:47:40|14012.4|14000.4|14014.8|14002.8|14015.5|14003.5|14012.4|14000.4|9
1643212070000|2022-01-26 15:47:50|14015.5|14003.5|14015.5|14003.5|14015.5|14003.5|14015.5|14003.5|0
1643212080000|2022-01-26 15:48:00|14014.8|14002.8|14013|14001|14015.5|14003.5|14013|14001|0
1643212090000|2022-01-26 15:48:10|14011.2|13999.2|14012.4|14000.4|14012.4|14000.4|14011.2|13999.2|1
1643212100000|2022-01-26 15:48:20|14013|14001|14006.8|13994.8|14013|14001|14006.8|13994.8|4
1643212110000|2022-01-26 15:48:30|14006.2|13994.2|14004.3|13992.3|14006.2|13994.2|14004.3|13992.3|1
1643212120000|2022-01-26 15:48:40|14003.7|13991.7|14005|13993|14005|13993|14003.7|13991.7|0
1643212130000|2022-01-26 15:48:50|14002.5|13990.5|14001.3|13989.3|14003.2|13991.2|14001.3|13989.3|5
1643212140000|2022-01-26 15:49:00|14001.9|13989.9|14003.2|13991.2|14003.2|13991.2|14001.9|13989.9|0
1643212150000|2022-01-26 15:49:10|14004.3|13992.3|14003.8|13991.8|14005.7|13993.7|14003.8|13991.8|0
1643212160000|2022-01-26 15:49:20|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|14004.3|13992.3|0
1643212170000|2022-01-26 15:49:30|14005.6|13993.6|14006.8|13994.8|14006.8|13994.8|14005.6|13993.6|0
1643212180000|2022-01-26 15:49:40|14005|13993|14005.6|13993.6|14005.6|13993.6|14005|13993|0
1643212190000|2022-01-26 15:49:50|14005.7|13993.7|14006.8|13994.8|14006.8|13994.8|14005.7|13993.7|0
1643212200000|2022-01-26 15:50:00|14006.2|13994.2|14002.6|13990.6|14006.2|13994.2|14001.9|13989.9|4
1643212210000|2022-01-26 15:50:10|14001.9|13989.9|14001.3|13989.3|14001.9|13989.9|14001.3|13989.3|1
1643212220000|2022-01-26 15:50:20|13998.2|13986.2|13997.5|13985.5|13998.2|13986.2|13997.5|13985.5|17
1643212230000|2022-01-26 15:50:30|13996.8|13984.8|13995.7|13983.7|13998.1|13986.1|13995.7|13983.7|5
1643212240000|2022-01-26 15:50:40|13994.3|13982.3|13995.7|13983.7|13995.7|13983.7|13993.2|13981.2|5
1643212250000|2022-01-26 15:50:50|13996.3|13984.3|13995.7|13983.7|13997.5|13985.5|13995.7|13983.7|3
1643212260000|2022-01-26 15:51:00|13996.9|13984.9|13997.5|13985.5|13997.5|13985.5|13996.9|13984.9|0
1643212270000|2022-01-26 15:51:10|13998.7|13986.7|13999.4|13987.4|13999.4|13987.4|13998.7|13986.7|1
1643212280000|2022-01-26 15:51:20|13998.7|13986.7|14000|13988|14001.2|13989.2|13998.7|13986.7|2
1643212290000|2022-01-26 15:51:30|14001.2|13989.2|14002.5|13990.5|14002.5|13990.5|14001.2|13989.2|1
1643212300000|2022-01-26 15:51:40|14003.7|13991.7|14002.5|13990.5|14003.7|13991.7|14002.5|13990.5|4
1643212320000|2022-01-26 15:52:00|14003.2|13991.2|14003.2|13991.2|14003.2|13991.2|14003.2|13991.2|17
1643212330000|2022-01-26 15:52:10|14002.5|13990.5|13998.8|13986.8|14002.5|13990.5|13998.3|13986.3|0
1643212350000|2022-01-26 15:52:30|13998.2|13986.2|13998.2|13986.2|13998.2|13986.2|13998.2|13986.2|3
1643212360000|2022-01-26 15:52:40|13995.7|13983.7|13991.3|13979.3|13995.7|13983.7|13991.3|13979.3|1
1643212370000|2022-01-26 15:52:50|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|0
1643212380000|2022-01-26 15:53:00|13991.4|13979.4|13995.7|13983.7|13995.7|13983.7|13991.4|13979.4|1
1643212390000|2022-01-26 15:53:10|13995|13983|13995.7|13983.7|13995.7|13983.7|13995|13983|0
1643212400000|2022-01-26 15:53:20|13993.2|13981.2|13993.2|13981.2|13993.2|13981.2|13993.2|13981.2|0
1643212420000|2022-01-26 15:53:40|13994.5|13982.5|13991.4|13979.4|13994.5|13982.5|13991.4|13979.4|4
1643212430000|2022-01-26 15:53:50|13992|13980|13989.5|13977.5|13992|13980|13989.5|13977.5|5
1643212440000|2022-01-26 15:54:00|13988.3|13976.3|13992.7|13980.7|13992.7|13980.7|13988.3|13976.3|0
1643212450000|2022-01-26 15:54:10|13990.8|13978.8|13991.4|13979.4|13992|13980|13990.8|13978.8|1
1643212460000|2022-01-26 15:54:20|13990.8|13978.8|13990.2|13978.2|13991.4|13979.4|13990.2|13978.2|5
1643212470000|2022-01-26 15:54:30|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|6
1643212480000|2022-01-26 15:54:40|13989|13977|13990.8|13978.8|13990.8|13978.8|13989|13977|8
1643212490000|2022-01-26 15:54:50|13993.3|13981.3|13995.3|13983.3|13995.3|13983.3|13992|13980|8
1643212500000|2022-01-26 15:55:00|13995.9|13983.9|13995.9|13983.9|13995.9|13983.9|13995.2|13983.2|1
1643212510000|2022-01-26 15:55:10|13999.5|13987.5|13997.7|13985.7|13999.5|13987.5|13997.7|13985.7|0
1643212520000|2022-01-26 15:55:20|13997|13985|13996.4|13984.4|13997.7|13985.7|13996.4|13984.4|0
1643212530000|2022-01-26 15:55:30|13997|13985|13997|13985|13997|13985|13997|13985|0
1643212540000|2022-01-26 15:55:40|13995.8|13983.8|13997.7|13985.7|13997.7|13985.7|13995.2|13983.2|0
1643212580000|2022-01-26 15:56:20|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|6
1643212590000|2022-01-26 15:56:30|13997.1|13985.1|13998.4|13986.4|13998.4|13986.4|13997.1|13985.1|0
1643212600000|2022-01-26 15:56:40|13997.8|13985.8|13998.4|13986.4|13998.4|13986.4|13997.8|13985.8|0
1643212620000|2022-01-26 15:57:00|13997.7|13985.7|13998.4|13986.4|13998.9|13986.9|13996.5|13984.5|3
1643212630000|2022-01-26 15:57:10|13998.9|13986.9|13998.9|13986.9|13998.9|13986.9|13998.9|13986.9|0
1643212640000|2022-01-26 15:57:20|13998.4|13986.4|13997.7|13985.7|13998.9|13986.9|13997.7|13985.7|0
1643212650000|2022-01-26 15:57:30|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|4
1643212660000|2022-01-26 15:57:40|13992|13980|13996.4|13984.4|13996.4|13984.4|13992|13980|0
1643212670000|2022-01-26 15:57:50|13995.8|13983.8|13997.6|13985.6|13997.6|13985.6|13995.8|13983.8|1
1643212680000|2022-01-26 15:58:00|13998.3|13986.3|13998.2|13986.2|13998.9|13986.9|13997|13985|4
1643212700000|2022-01-26 15:58:20|13996.9|13984.9|13995.7|13983.7|13996.9|13984.9|13995.7|13983.7|5
1643212730000|2022-01-26 15:58:50|13997|13985|13996.3|13984.3|13998.2|13986.2|13995|13983|2
1643212740000|2022-01-26 15:59:00|13995.7|13983.7|14004.4|13992.4|14004.4|13992.4|13995.7|13983.7|2
1643212750000|2022-01-26 15:59:10|14001.9|13989.9|13999.4|13987.4|14002.5|13990.5|13999.4|13987.4|0
1643212760000|2022-01-26 15:59:20|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|0
1643212770000|2022-01-26 15:59:30|14001.9|13989.9|13999.4|13987.4|14001.9|13989.9|13999.4|13987.4|0
1643212780000|2022-01-26 15:59:40|13998.1|13986.1|14000.1|13988.1|14000.1|13988.1|13996.3|13984.3|0
1643212790000|2022-01-26 15:59:50|13999.4|13987.4|13998.8|13986.8|13999.4|13987.4|13998.8|13986.8|0
1643212800000|2022-01-26 16:00:00|13998.1|13986.1|13996.9|13984.9|13998.1|13986.1|13996.9|13984.9|1
1643212810000|2022-01-26 16:00:10|13996.2|13984.2|13994.4|13982.4|13996.2|13984.2|13994.4|13982.4|0
1643212830000|2022-01-26 16:00:30|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|2
1643212840000|2022-01-26 16:00:40|13993.2|13981.2|13996.3|13984.3|13996.9|13984.9|13993.2|13981.2|1
1643212850000|2022-01-26 16:00:50|13995.1|13983.1|13996.3|13984.3|13996.3|13984.3|13995.1|13983.1|0
1643212860000|2022-01-26 16:01:00|13997.6|13985.6|14004.4|13992.4|14004.4|13992.4|13996.9|13984.9|1
1643212870000|2022-01-26 16:01:10|14003.7|13991.7|13996.9|13984.9|14003.7|13991.7|13996.9|13984.9|1
1643212880000|2022-01-26 16:01:20|13998.1|13986.1|13995.6|13983.6|13998.1|13986.1|13995.6|13983.6|30
1643212890000|2022-01-26 16:01:30|13996.9|13984.9|13994.4|13982.4|13997.5|13985.5|13994.4|13982.4|8
1643212910000|2022-01-26 16:01:50|13993.7|13981.7|13991.9|13979.9|13994.4|13982.4|13991.9|13979.9|2
1643212930000|2022-01-26 16:02:10|13992.6|13980.6|13995.1|13983.1|13995.1|13983.1|13992.6|13980.6|14
1643212950000|2022-01-26 16:02:30|13996.9|13984.9|13998.7|13986.7|13998.7|13986.7|13996.9|13984.9|3
1643212960000|2022-01-26 16:02:40|||||||||1
1643212970000|2022-01-26 16:02:50|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|1
1643212980000|2022-01-26 16:03:00|13996.3|13984.3|13994.4|13982.4|13996.3|13984.3|13994.4|13982.4|1
1643212990000|2022-01-26 16:03:10|13995.7|13983.7|13995.1|13983.1|13995.7|13983.7|13995.1|13983.1|0
1643213000000|2022-01-26 16:03:20|13994.4|13982.4|13992.6|13980.6|13995.7|13983.7|13991.9|13979.9|0
1643213010000|2022-01-26 16:03:30|13991.9|13979.9|13993.2|13981.2|13993.2|13981.2|13991.9|13979.9|0
1643213040000|2022-01-26 16:04:00|13995.7|13983.7|13996.9|13984.9|13998.2|13986.2|13995.7|13983.7|0
1643213050000|2022-01-26 16:04:10|13998.2|13986.2|13996.3|13984.3|13998.2|13986.2|13996.3|13984.3|2
1643213060000|2022-01-26 16:04:20|13997.6|13985.6|13999.4|13987.4|14000.1|13988.1|13997.6|13985.6|0
1643213070000|2022-01-26 16:04:30|14000.1|13988.1|13998.7|13986.7|14000.1|13988.1|13998.7|13986.7|0
1643213080000|2022-01-26 16:04:40|||||||||2
1643213090000|2022-01-26 16:04:50|13999.4|13987.4|13999.4|13987.4|13999.4|13987.4|13999.4|13987.4|1
1643213100000|2022-01-26 16:05:00|13998.7|13986.7|13998.7|13986.7|13998.7|13986.7|13998.2|13986.2|1
1643213110000|2022-01-26 16:05:10|13998.2|13986.2|13996.2|13984.2|13999.4|13987.4|13996.2|13984.2|2
1643213130000|2022-01-26 16:05:30|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|0
1643213140000|2022-01-26 16:05:40|13993.7|13981.7|13995.1|13983.1|13995.1|13983.1|13993.2|13981.2|2
1643213150000|2022-01-26 16:05:50|13994.4|13982.4|13995.1|13983.1|13995.1|13983.1|13994.4|13982.4|1
1643213160000|2022-01-26 16:06:00|13994.4|13982.4|13992.6|13980.6|13994.4|13982.4|13992.6|13980.6|1
1643213170000|2022-01-26 16:06:10|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|7
1643213180000|2022-01-26 16:06:20|||||||||2
1643213190000|2022-01-26 16:06:30|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|13995.1|13983.1|10
1643213200000|2022-01-26 16:06:40|13997.6|13985.6|13998.8|13986.8|13998.8|13986.8|13996.9|13984.9|4
1643213210000|2022-01-26 16:06:50|13999.4|13987.4|13999.3|13987.3|14001.3|13989.3|13998.8|13986.8|2
1643213220000|2022-01-26 16:07:00|14000|13988|13998.7|13986.7|14000|13988|13998|13986|16
1643213230000|2022-01-26 16:07:10|13999.3|13987.3|13997.4|13985.4|13999.3|13987.3|13997.4|13985.4|0
1643213240000|2022-01-26 16:07:20|13996.3|13984.3|13999.3|13987.3|13999.9|13987.9|13996.3|13984.3|1
1643213250000|2022-01-26 16:07:30|13998.6|13986.6|13999.9|13987.9|13999.9|13987.9|13998.6|13986.6|0
1643213260000|2022-01-26 16:07:40|13999.3|13987.3|13999.9|13987.9|13999.9|13987.9|13999.3|13987.3|0
1643213270000|2022-01-26 16:07:50|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|0
1643213280000|2022-01-26 16:08:00|13999.9|13987.9|13998|13986|13999.9|13987.9|13998|13986|2
1643213290000|2022-01-26 16:08:10|13998.7|13986.7|13997.4|13985.4|13998.7|13986.7|13997.4|13985.4|0
1643213300000|2022-01-26 16:08:20|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|2
1643213310000|2022-01-26 16:08:30|14001.2|13989.2|14001.2|13989.2|14001.2|13989.2|14000.5|13988.5|0
1643213320000|2022-01-26 16:08:40|14002.4|13990.4|14001.2|13989.2|14002.4|13990.4|14001.2|13989.2|6
1643213330000|2022-01-26 16:08:50|14000.6|13988.6|14001.2|13989.2|14001.2|13989.2|14000.6|13988.6|4
1643213340000|2022-01-26 16:09:00|13999.9|13987.9|14001.3|13989.3|14001.3|13989.3|13998.8|13986.8|19
1643213350000|2022-01-26 16:09:10|14000.6|13988.6|14005.6|13993.6|14005.6|13993.6|14000.6|13988.6|0
1643213360000|2022-01-26 16:09:20|14006.3|13994.3|14008.7|13996.7|14008.7|13996.7|14005.6|13993.6|0
1643213370000|2022-01-26 16:09:30|14008.1|13996.1|14010.6|13998.6|14010.6|13998.6|14008.1|13996.1|0
1643213380000|2022-01-26 16:09:40|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|0
1643213390000|2022-01-26 16:09:50|14009.4|13997.4|14008.8|13996.8|14009.4|13997.4|14008.7|13996.7|0
1643213400000|2022-01-26 16:10:00|14009.4|13997.4|14008.1|13996.1|14010.6|13998.6|14008.1|13996.1|0
1643213410000|2022-01-26 16:10:10|14009.9|13997.9|14008.1|13996.1|14009.9|13997.9|14008.1|13996.1|0
1643213420000|2022-01-26 16:10:20|14008.7|13996.7|14008.1|13996.1|14008.7|13996.7|14008.1|13996.1|0
1643213430000|2022-01-26 16:10:30|14008.7|13996.7|14008.7|13996.7|14009.4|13997.4|14008.1|13996.1|0
1643213440000|2022-01-26 16:10:40|14008.1|13996.1|14009.9|13997.9|14009.9|13997.9|14008.1|13996.1|0
1643213450000|2022-01-26 16:10:50|14008.1|13996.1|14008.1|13996.1|14008.7|13996.7|14008.1|13996.1|0
1643213460000|2022-01-26 16:11:00|14008.7|13996.7|14009.9|13997.9|14009.9|13997.9|14008.7|13996.7|1
1643213470000|2022-01-26 16:11:10|14013.8|14001.8|14015|14003|14015|14003|14013.1|14001.1|1
1643213480000|2022-01-26 16:11:20|14016.3|14004.3|14015.6|14003.6|14016.3|14004.3|14015.6|14003.6|0
1643213490000|2022-01-26 16:11:30|14015.8|14003.8|14011.9|13999.9|14015.8|14003.8|14011.9|13999.9|3
1643213520000|2022-01-26 16:12:00|14012.6|14000.6|14011.9|13999.9|14012.6|14000.6|14011.9|13999.9|0
1643213530000|2022-01-26 16:12:10|14012.6|14000.6|14015.7|14003.7|14015.7|14003.7|14012.6|14000.6|4
1643213540000|2022-01-26 16:12:20|14015.1|14003.1|14014.4|14002.4|14015.1|14003.1|14014.4|14002.4|2
1643213550000|2022-01-26 16:12:30|14015.1|14003.1|14015.1|14003.1|14015.7|14003.7|14015|14003|1
1643213560000|2022-01-26 16:12:40|14015.7|14003.7|14014.4|14002.4|14017.6|14005.6|14014.4|14002.4|6
1643213580000|2022-01-26 16:13:00|14016.4|14004.4|14019.4|14007.4|14022.5|14010.5|14016.4|14004.4|7
1643213590000|2022-01-26 16:13:10|14020|14008|14018.1|14006.1|14020|14008|14017.5|14005.5|0
1643213600000|2022-01-26 16:13:20|14017.5|14005.5|14015.7|14003.7|14017.5|14005.5|14014.4|14002.4|1
1643213610000|2022-01-26 16:13:30|14015|14003|14016.4|14004.4|14016.9|14004.9|14015|14003|0
1643213620000|2022-01-26 16:13:40|14015.8|14003.8|14016.4|14004.4|14016.9|14004.9|14015.1|14003.1|0
1643213630000|2022-01-26 16:13:50|14015.1|14003.1|14016.4|14004.4|14016.4|14004.4|14015.1|14003.1|0
1643213640000|2022-01-26 16:14:00|14016.9|14004.9|14017.6|14005.6|14017.6|14005.6|14016.9|14004.9|0
1643213650000|2022-01-26 16:14:10|14016.9|14004.9|14017.6|14005.6|14018.3|14006.3|14016.4|14004.4|1
1643213660000|2022-01-26 16:14:20|14018.3|14006.3|14018.9|14006.9|14018.9|14006.9|14018.3|14006.3|1
1643213670000|2022-01-26 16:14:30|14018.3|14006.3|14019.4|14007.4|14020.1|14008.1|14018.3|14006.3|0
1643213680000|2022-01-26 16:14:40|14018.8|14006.8|14021.3|14009.3|14021.3|14009.3|14017.6|14005.6|1
1643213690000|2022-01-26 16:14:50|14021.9|14009.9|14023.2|14011.2|14023.8|14011.8|14021.9|14009.9|4
1643213700000|2022-01-26 16:15:00|14023.9|14011.9|14022|14010|14024.5|14012.5|14021.4|14009.4|10
1643213710000|2022-01-26 16:15:10|14021.3|14009.3|14017|14005|14021.3|14009.3|14017|14005|1
1643213720000|2022-01-26 16:15:20|14016.3|14004.3|14017.5|14005.5|14019.5|14007.5|14013.8|14001.8|5
1643213730000|2022-01-26 16:15:30|14017|14005|14017|14005|14017|14005|14017|14005|0
1643213740000|2022-01-26 16:15:40|14016.3|14004.3|14020.6|14008.6|14020.6|14008.6|14016.3|14004.3|0
1643213760000|2022-01-26 16:16:00|14018.1|14006.1|14018.1|14006.1|14018.8|14006.8|14018.1|14006.1|0
1643213770000|2022-01-26 16:16:10|14017.5|14005.5|14015.6|14003.6|14017.5|14005.5|14015.6|14003.6|0
1643213780000|2022-01-26 16:16:20|14016.3|14004.3|14015.6|14003.6|14016.3|14004.3|14015.6|14003.6|0
1643213790000|2022-01-26 16:16:30|14013.1|14001.1|14013.7|14001.7|14015.6|14003.6|14013.1|14001.1|0
1643213800000|2022-01-26 16:16:40|14014.4|14002.4|14017.5|14005.5|14017.5|14005.5|14014.3|14002.3|2
1643213810000|2022-01-26 16:16:50|14018.1|14006.1|14020|14008|14020.6|14008.6|14016.8|14004.8|1
1643213820000|2022-01-26 16:17:00|14020.6|14008.6|14015|14003|14020.6|14008.6|14015|14003|0
1643213830000|2022-01-26 16:17:10|14014.3|14002.3|14011.8|13999.8|14014.3|14002.3|14011.8|13999.8|0
1643213840000|2022-01-26 16:17:20|14011.1|13999.1|14009.3|13997.3|14011.1|13999.1|14009.3|13997.3|0
1643213850000|2022-01-26 16:17:30|14008.7|13996.7|14009.3|13997.3|14009.3|13997.3|14007.5|13995.5|2
1643213860000|2022-01-26 16:17:40|14007.4|13995.4|14009.8|13997.8|14009.8|13997.8|14006.7|13994.7|8
1643213870000|2022-01-26 16:17:50|14007.2|13995.2|14007.2|13995.2|14007.9|13995.9|14007.2|13995.2|5
1643213890000|2022-01-26 16:18:10|14008.5|13996.5|14012.2|14000.2|14012.2|14000.2|14008.5|13996.5|8
1643213900000|2022-01-26 16:18:20|14012.9|14000.9|14011.7|13999.7|14012.9|14000.9|14011.7|13999.7|0
1643213910000|2022-01-26 16:18:30|14012.2|14000.2|14011.7|13999.7|14012.9|14000.9|14011.7|13999.7|1
1643213920000|2022-01-26 16:18:40|14012.3|14000.3|14014.2|14002.2|14014.8|14002.8|14012.3|14000.3|8
1643213930000|2022-01-26 16:18:50|14014.8|14002.8|14014.8|14002.8|14014.8|14002.8|14013.6|14001.6|0
1643213940000|2022-01-26 16:19:00|14012.9|14000.9|14016.7|14004.7|14016.7|14004.7|14012.2|14000.2|4
1643213950000|2022-01-26 16:19:10|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|0
1643213960000|2022-01-26 16:19:20|14021|14009|14021|14009|14021|14009|14021|14009|5
1643213970000|2022-01-26 16:19:30|14021.7|14009.7|14021|14009|14021.7|14009.7|14021|14009|0
1643213980000|2022-01-26 16:19:40|14021.7|14009.7|14021.6|14009.6|14022.2|14010.2|14021.6|14009.6|0
1643213990000|2022-01-26 16:19:50|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|0
1643214000000|2022-01-26 16:20:00|14021|14009|14018.5|14006.5|14021|14009|14018.5|14006.5|5
1643214010000|2022-01-26 16:20:10|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|14017.8|14005.8|1
1643214020000|2022-01-26 16:20:20|14018.5|14006.5|14011.7|13999.7|14018.5|14006.5|14011.1|13999.1|2
1643214030000|2022-01-26 16:20:30|14010.4|13998.4|14007.9|13995.9|14011.7|13999.7|14007.9|13995.9|0
1643214040000|2022-01-26 16:20:40|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|0
1643214050000|2022-01-26 16:20:50|14007.3|13995.3|14008.6|13996.6|14008.6|13996.6|14007.3|13995.3|0
1643214060000|2022-01-26 16:21:00|14009.2|13997.2|14006.7|13994.7|14009.2|13997.2|14006.7|13994.7|0
1643214070000|2022-01-26 16:21:10|14007.9|13995.9|14011.1|13999.1|14011.1|13999.1|14007.9|13995.9|0
1643214080000|2022-01-26 16:21:20|14011.7|13999.7|14011.7|13999.7|14011.7|13999.7|14011.7|13999.7|0
1643214120000|2022-01-26 16:22:00|14012.3|14000.3|14009.8|13997.8|14013.6|14001.6|14009.8|13997.8|0
1643214130000|2022-01-26 16:22:10|14008.6|13996.6|14007.3|13995.3|14008.6|13996.6|14007.3|13995.3|1
1643214150000|2022-01-26 16:22:30|14006.7|13994.7|14006.7|13994.7|14007.3|13995.3|14005.4|13993.4|3
1643214160000|2022-01-26 16:22:40|14005.4|13993.4|14005.4|13993.4|14006.1|13994.1|14004.8|13992.8|0
1643214170000|2022-01-26 16:22:50|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|14005.4|13993.4|3
1643214180000|2022-01-26 16:23:00|14009.2|13997.2|14009.8|13997.8|14009.8|13997.8|14009.2|13997.2|1
1643214190000|2022-01-26 16:23:10|14010.3|13998.3|14007.8|13995.8|14010.3|13998.3|14007.8|13995.8|0
1643214200000|2022-01-26 16:23:20|14007.9|13995.9|14007.3|13995.3|14007.9|13995.9|14007.3|13995.3|0
1643214210000|2022-01-26 16:23:30|14007.9|13995.9|14008.5|13996.5|14008.5|13996.5|14007.9|13995.9|1
1643214220000|2022-01-26 16:23:40|14009.2|13997.2|14013.5|14001.5|14013.5|14001.5|14009.2|13997.2|3
1643214230000|2022-01-26 16:23:50|14012.3|14000.3|14012.3|14000.3|14012.3|14000.3|14012.3|14000.3|2
1643214240000|2022-01-26 16:24:00|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|0
1643214250000|2022-01-26 16:24:10|14010.4|13998.4|14011.1|13999.1|14011.1|13999.1|14009.8|13997.8|0
1643214260000|2022-01-26 16:24:20|14011.7|13999.7|14011.7|13999.7|14012.3|14000.3|14011.7|13999.7|1
1643214270000|2022-01-26 16:24:30|14012.3|14000.3|14011.7|13999.7|14012.3|14000.3|14011.7|13999.7|0
1643214280000|2022-01-26 16:24:40|||||||||1
1643214290000|2022-01-26 16:24:50|14011.1|13999.1|14011.8|13999.8|14012.4|14000.4|14011.1|13999.1|2
1643214300000|2022-01-26 16:25:00|14012.3|14000.3|14011.7|13999.7|14012.3|14000.3|14011.1|13999.1|0
1643214320000|2022-01-26 16:25:20|14012.9|14000.9|14013.5|14001.5|14013.5|14001.5|14012.9|14000.9|0
1643214340000|2022-01-26 16:25:40|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|1
1643214350000|2022-01-26 16:25:50|14009.9|13997.9|14009.2|13997.2|14009.9|13997.9|14008.6|13996.6|20
1643214360000|2022-01-26 16:26:00|14010.4|13998.4|14009.8|13997.8|14010.4|13998.4|14009.8|13997.8|0
1643214390000|2022-01-26 16:26:30|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|1
1643214400000|2022-01-26 16:26:40|14008.5|13996.5|14007.3|13995.3|14008.5|13996.5|14007.3|13995.3|0
1643214410000|2022-01-26 16:26:50|14004.8|13992.8|14004.1|13992.1|14005.4|13993.4|14003.5|13991.5|6
1643214420000|2022-01-26 16:27:00|14004.7|13992.7|14003.5|13991.5|14004.7|13992.7|14003.5|13991.5|8
1643214430000|2022-01-26 16:27:10|14004.1|13992.1|14005.4|13993.4|14006|13994|14004.1|13992.1|2
1643214450000|2022-01-26 16:27:30|14006|13994|14005.4|13993.4|14006|13994|14005.4|13993.4|0
1643214460000|2022-01-26 16:27:40|14007.3|13995.3|14011|13999|14011|13999|14007.3|13995.3|2
1643214480000|2022-01-26 16:28:00|14010.4|13998.4|14010.4|13998.4|14011|13999|14010.4|13998.4|0
1643214490000|2022-01-26 16:28:10|14011|13999|14010.4|13998.4|14011|13999|14010.4|13998.4|2
1643214500000|2022-01-26 16:28:20|14008.5|13996.5|14004.8|13992.8|14008.5|13996.5|14004.8|13992.8|1
1643214510000|2022-01-26 16:28:30|||||||||2
1643214520000|2022-01-26 16:28:40|14004.1|13992.1|14004.8|13992.8|14005.4|13993.4|14004.1|13992.1|8
1643214530000|2022-01-26 16:28:50|14005.4|13993.4|14006.7|13994.7|14008.5|13996.5|14005.4|13993.4|4
1643214540000|2022-01-26 16:29:00|14005.5|13993.5|14006.1|13994.1|14006.1|13994.1|14004.8|13992.8|1
1643214550000|2022-01-26 16:29:10|14004.2|13992.2|14006.1|13994.1|14006.7|13994.7|14004.2|13992.2|0
1643214560000|2022-01-26 16:29:20|14006.7|13994.7|14006.1|13994.1|14006.7|13994.7|14006.1|13994.1|0
1643214570000|2022-01-26 16:29:30|14005.5|13993.5|14006.1|13994.1|14006.1|13994.1|14003.6|13991.6|1
1643214580000|2022-01-26 16:29:40|14005.5|13993.5|14004.9|13992.9|14005.5|13993.5|14004.2|13992.2|0
1643214590000|2022-01-26 16:29:50|14004.2|13992.2|14004.2|13992.2|14006.1|13994.1|14004.2|13992.2|0
1643214600000|2022-01-26 16:30:00|14005.5|13993.5|14006.1|13994.1|14006.1|13994.1|14004.2|13992.2|0
1643214610000|2022-01-26 16:30:10|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|14004.9|13992.9|0
1643214620000|2022-01-26 16:30:20|14006.1|13994.1|14004.8|13992.8|14006.1|13994.1|14004.2|13992.2|0
1643214640000|2022-01-26 16:30:40|14006|13994|14006|13994|14006|13994|14005.4|13993.4|0
1643214660000|2022-01-26 16:31:00|14006.7|13994.7|14005.5|13993.5|14006.7|13994.7|14005.5|13993.5|0
1643214670000|2022-01-26 16:31:10|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|14006.7|13994.7|1
1643214680000|2022-01-26 16:31:20|14007.4|13995.4|14007.4|13995.4|14007.4|13995.4|14007.4|13995.4|0
1643214700000|2022-01-26 16:31:40|14008.5|13996.5|14008.5|13996.5|14009.2|13997.2|14008.5|13996.5|0
1643214710000|2022-01-26 16:31:50|14008.6|13996.6|14004.8|13992.8|14008.6|13996.6|14004.8|13992.8|11
1643214720000|2022-01-26 16:32:00|14004.2|13992.2|14004.8|13992.8|14004.8|13992.8|14003.6|13991.6|3
1643214730000|2022-01-26 16:32:10|14004.2|13992.2|13999.2|13987.2|14005.4|13993.4|13999.2|13987.2|8
1643214740000|2022-01-26 16:32:20|14000.4|13988.4|14005.4|13993.4|14005.4|13993.4|14000.4|13988.4|9
1643214760000|2022-01-26 16:32:40|14002.9|13990.9|14003.5|13991.5|14003.6|13991.6|14002.9|13990.9|0
1643214770000|2022-01-26 16:32:50|14002.9|13990.9|14004.1|13992.1|14004.1|13992.1|14002.9|13990.9|0
1643214780000|2022-01-26 16:33:00|14003.5|13991.5|14004.1|13992.1|14004.1|13992.1|14003.5|13991.5|0
1643214790000|2022-01-26 16:33:10|14003.5|13991.5|14004.8|13992.8|14004.8|13992.8|14001.1|13989.1|2
1643214800000|2022-01-26 16:33:20|14003.6|13991.6|14005.4|13993.4|14005.4|13993.4|14003.6|13991.6|0
1643214810000|2022-01-26 16:33:30|14004.2|13992.2|14003.5|13991.5|14004.8|13992.8|14003.5|13991.5|0
1643214830000|2022-01-26 16:33:50|14004.1|13992.1|14004.1|13992.1|14004.8|13992.8|14003.6|13991.6|0
1643214840000|2022-01-26 16:34:00|||||||||2
1643214870000|2022-01-26 16:34:30|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|4
1643214900000|2022-01-26 16:35:00|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|1
1643214920000|2022-01-26 16:35:20|13999.9|13987.9|13999.8|13987.8|13999.9|13987.9|13999.8|13987.8|3
1643214930000|2022-01-26 16:35:30|13999.2|13987.2|14001|13989|14001|13989|13999.2|13987.2|0
1643214940000|2022-01-26 16:35:40|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|0
1643214960000|2022-01-26 16:36:00|13998.6|13986.6|13997.9|13985.9|13998.6|13986.6|13997.9|13985.9|0
1643214990000|2022-01-26 16:36:30|13997.2|13985.2|13996.1|13984.1|13997.2|13985.2|13995.4|13983.4|0
1643215000000|2022-01-26 16:36:40|13995.4|13983.4|13995.4|13983.4|13996.1|13984.1|13994.8|13982.8|2
1643215010000|2022-01-26 16:36:50|13996.1|13984.1|13998.6|13986.6|13998.6|13986.6|13995.4|13983.4|1
1643215020000|2022-01-26 16:37:00|13997.9|13985.9|13999.7|13987.7|14000.9|13988.9|13997.9|13985.9|4
1643215030000|2022-01-26 16:37:10|14000.3|13988.3|14001.7|13989.7|14001.7|13989.7|14000.3|13988.3|1
1643215040000|2022-01-26 16:37:20|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|1
1643215050000|2022-01-26 16:37:30|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|0
1643215060000|2022-01-26 16:37:40|14001.1|13989.1|14000.4|13988.4|14001.1|13989.1|14000.4|13988.4|0
1643215070000|2022-01-26 16:37:50|14001.1|13989.1|13997.9|13985.9|14001.1|13989.1|13996.1|13984.1|2
1643215130000|2022-01-26 16:38:50|13998.6|13986.6|13996|13984|13998.6|13986.6|13996|13984|10
1643215140000|2022-01-26 16:39:00|13995.3|13983.3|13995.4|13983.4|13996.1|13984.1|13994.8|13982.8|14
1643215160000|2022-01-26 16:39:20|13996.1|13984.1|13996.1|13984.1|13996.1|13984.1|13995.4|13983.4|6
1643215170000|2022-01-26 16:39:30|13998.6|13986.6|13998.6|13986.6|13998.6|13986.6|13998|13986|1
1643215190000|2022-01-26 16:39:50|13997.3|13985.3|13996.1|13984.1|13997.3|13985.3|13996.1|13984.1|2
1643215200000|2022-01-26 16:40:00|13997.3|13985.3|13996.1|13984.1|13997.3|13985.3|13996.1|13984.1|0
1643215210000|2022-01-26 16:40:10|13994.8|13982.8|13994.4|13982.4|13994.8|13982.8|13993.6|13981.6|23
1643215220000|2022-01-26 16:40:20|13995|13983|13995.6|13983.6|13995.6|13983.6|13995|13983|0
1643215230000|2022-01-26 16:40:30|13996.2|13984.2|13995.7|13983.7|13996.2|13984.2|13995.7|13983.7|2
1643215240000|2022-01-26 16:40:40|13993.1|13981.1|13993.1|13981.1|13993.7|13981.7|13993.1|13981.1|1
1643215250000|2022-01-26 16:40:50|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|0
1643215260000|2022-01-26 16:41:00|13995.6|13983.6|13993.1|13981.1|13995.6|13983.6|13993.1|13981.1|1
1643215270000|2022-01-26 16:41:10|13993.7|13981.7|13993.1|13981.1|13993.7|13981.7|13993.1|13981.1|0
1643215290000|2022-01-26 16:41:30|13992.5|13980.5|13990.6|13978.6|13992.5|13980.5|13990.6|13978.6|0
1643215310000|2022-01-26 16:41:50|13993.1|13981.1|13993.1|13981.1|13993.1|13981.1|13993.1|13981.1|0
1643215330000|2022-01-26 16:42:10|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|0
1643215340000|2022-01-26 16:42:20|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|0
1643215350000|2022-01-26 16:42:30|13994.9|13982.9|14002.4|13990.4|14003.1|13991.1|13994.9|13982.9|6
1643215360000|2022-01-26 16:42:40|14003.7|13991.7|14003.7|13991.7|14004.3|13992.3|14003.7|13991.7|0
1643215370000|2022-01-26 16:42:50|14003|13991|14003.7|13991.7|14003.7|13991.7|14003|13991|0
1643215380000|2022-01-26 16:43:00|14002.4|13990.4|14001.8|13989.8|14002.4|13990.4|14001.8|13989.8|0
1643215390000|2022-01-26 16:43:10|14003|13991|14003.7|13991.7|14003.7|13991.7|14003|13991|0
1643215400000|2022-01-26 16:43:20|14003|13991|14003.7|13991.7|14003.7|13991.7|14001.8|13989.8|0
1643215410000|2022-01-26 16:43:30|14004.9|13992.9|14004.9|13992.9|14004.9|13992.9|14003|13991|0
1643215420000|2022-01-26 16:43:40|14004.3|13992.3|14004.9|13992.9|14004.9|13992.9|14003.6|13991.6|1
1643215430000|2022-01-26 16:43:50|||||||||2
1643215440000|2022-01-26 16:44:00|||||||||2
1643215450000|2022-01-26 16:44:10|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|0
1643215460000|2022-01-26 16:44:20|14001.8|13989.8|14002.5|13990.5|14003.1|13991.1|14000.6|13988.6|7
1643215470000|2022-01-26 16:44:30|14003.1|13991.1|14002.5|13990.5|14003.1|13991.1|14001.8|13989.8|0
1643215480000|2022-01-26 16:44:40|14001.2|13989.2|14001.2|13989.2|14001.2|13989.2|14001.2|13989.2|1
1643215490000|2022-01-26 16:44:50|14001.8|13989.8|14003.1|13991.1|14005.6|13993.6|14001.8|13989.8|3
1643215500000|2022-01-26 16:45:00|14003.8|13991.8|14003.1|13991.1|14003.8|13991.8|14003.1|13991.1|0
1643215510000|2022-01-26 16:45:10|14002.5|13990.5|14003.1|13991.1|14003.8|13991.8|14001.3|13989.3|3
1643215520000|2022-01-26 16:45:20|14002.4|13990.4|14003.2|13991.2|14003.2|13991.2|14001.8|13989.8|1
1643215530000|2022-01-26 16:45:30|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|1
1643215540000|2022-01-26 16:45:40|14000|13988|13999.4|13987.4|14000.7|13988.7|13998.8|13986.8|2
1643215550000|2022-01-26 16:45:50|13998.1|13986.1|13998.1|13986.1|13998.1|13986.1|13998.1|13986.1|0
1643215560000|2022-01-26 16:46:00|13998.8|13986.8|13998.1|13986.1|13998.8|13986.8|13998.1|13986.1|0
1643215580000|2022-01-26 16:46:20|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|0
1643215590000|2022-01-26 16:46:30|13999.9|13987.9|13996.8|13984.8|13999.9|13987.9|13996.8|13984.8|2
1643215600000|2022-01-26 16:46:40|13997.4|13985.4|13989.3|13977.3|13997.4|13985.4|13989.3|13977.3|5
1643215610000|2022-01-26 16:46:50|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13988.6|13976.6|4
1643215620000|2022-01-26 16:47:00|13991.1|13979.1|13991.8|13979.8|13993.7|13981.7|13989.9|13977.9|9
1643215630000|2022-01-26 16:47:10|13989.9|13977.9|13989.9|13977.9|13991.8|13979.8|13989.9|13977.9|0
1643215640000|2022-01-26 16:47:20|13990.5|13978.5|13989.3|13977.3|13990.5|13978.5|13989.3|13977.3|1
1643215660000|2022-01-26 16:47:40|13988.7|13976.7|13988|13976|13988.7|13976.7|13988|13976|3
1643215670000|2022-01-26 16:47:50|13988.7|13976.7|13986.2|13974.2|13988.7|13976.7|13984.9|13972.9|19
1643215680000|2022-01-26 16:48:00|13985.5|13973.5|13986.2|13974.2|13987.4|13975.4|13984.9|13972.9|0
1643215690000|2022-01-26 16:48:10|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|0
1643215710000|2022-01-26 16:48:30|13986.1|13974.1|13986.8|13974.8|13988.7|13976.7|13986.1|13974.1|2
1643215720000|2022-01-26 16:48:40|13984.9|13972.9|13986.8|13974.8|13986.8|13974.8|13984.9|13972.9|0
1643215740000|2022-01-26 16:49:00|13985.5|13973.5|13986.9|13974.9|13987.5|13975.5|13985|13973|2
1643215750000|2022-01-26 16:49:10|13987.5|13975.5|13984.4|13972.4|13987.5|13975.5|13984.4|13972.4|1
1643215760000|2022-01-26 16:49:20|13985|13973|13983.1|13971.1|13985|13973|13983.1|13971.1|0
1643215780000|2022-01-26 16:49:40|13981.3|13969.3|13983.2|13971.2|13983.9|13971.9|13981.3|13969.3|9
1643215790000|2022-01-26 16:49:50|13982.5|13970.5|13981.9|13969.9|13982.5|13970.5|13981.9|13969.9|0
1643215810000|2022-01-26 16:50:10|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|13983.8|13971.8|0
1643215820000|2022-01-26 16:50:20|13984.4|13972.4|13986.3|13974.3|13986.3|13974.3|13984.4|13972.4|0
1643215840000|2022-01-26 16:50:40|13988.1|13976.1|13988.1|13976.1|13988.1|13976.1|13988.1|13976.1|0
1643215850000|2022-01-26 16:50:50|13987.5|13975.5|13986.9|13974.9|13988.1|13976.1|13985.6|13973.6|0
1643215860000|2022-01-26 16:51:00|13987.5|13975.5|13987.5|13975.5|13988.1|13976.1|13986.9|13974.9|0
1643215870000|2022-01-26 16:51:10|13988.1|13976.1|13988.8|13976.8|13988.8|13976.8|13988.1|13976.1|0
1643215900000|2022-01-26 16:51:40|13989.5|13977.5|13990.6|13978.6|13993.1|13981.1|13989.5|13977.5|1
1643215910000|2022-01-26 16:51:50|13991.9|13979.9|13990.6|13978.6|13992.5|13980.5|13990|13978|2
1643215920000|2022-01-26 16:52:00|13991.3|13979.3|13992.5|13980.5|13992.6|13980.6|13990.6|13978.6|18
1643215930000|2022-01-26 16:52:10|13992|13980|13992|13980|13993.2|13981.2|13991.3|13979.3|0
1643215950000|2022-01-26 16:52:30|13996.4|13984.4|13996.4|13984.4|13996.4|13984.4|13996.4|13984.4|24
1643215970000|2022-01-26 16:52:50|13997|13985|13998.3|13986.3|13998.9|13986.9|13997|13985|3
1643215980000|2022-01-26 16:53:00|13997.1|13985.1|13997.7|13985.7|13997.7|13985.7|13995.9|13983.9|1
1643215990000|2022-01-26 16:53:10|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|0
1643216000000|2022-01-26 16:53:20|13997.7|13985.7|13995.8|13983.8|13997.7|13985.7|13995.8|13983.8|4
1643216010000|2022-01-26 16:53:30|13996.4|13984.4|13995.8|13983.8|13997|13985|13993.9|13981.9|0
1643216020000|2022-01-26 16:53:40|13993.3|13981.3|13992.6|13980.6|13993.3|13981.3|13992.6|13980.6|1
1643216030000|2022-01-26 16:53:50|13990.8|13978.8|13991.4|13979.4|13991.4|13979.4|13990.8|13978.8|0
1643216040000|2022-01-26 16:54:00|13992|13980|13993.9|13981.9|13994.6|13982.6|13992|13980|10
1643216050000|2022-01-26 16:54:10|13994|13982|13994.6|13982.6|13994.6|13982.6|13994|13982|0
1643216070000|2022-01-26 16:54:30|13994|13982|13993.3|13981.3|13994|13982|13993.3|13981.3|1
1643216100000|2022-01-26 16:55:00|13995.1|13983.1|13993.3|13981.3|13995.1|13983.1|13993.3|13981.3|0
1643216110000|2022-01-26 16:55:10|13994|13982|13995.1|13983.1|13995.1|13983.1|13994|13982|0
1643216120000|2022-01-26 16:55:20|13997.6|13985.6|13995.8|13983.8|13997.6|13985.6|13995.8|13983.8|7
1643216150000|2022-01-26 16:55:50|13995.1|13983.1|13994.5|13982.5|13995.1|13983.1|13994.5|13982.5|0
1643216160000|2022-01-26 16:56:00|13995.9|13983.9|13994|13982|13996.5|13984.5|13994|13982|5
1643216170000|2022-01-26 16:56:10|13992.7|13980.7|13992.8|13980.8|13994|13982|13992.7|13980.7|3
1643216180000|2022-01-26 16:56:20|13990.8|13978.8|13991.5|13979.5|13992.1|13980.1|13990.8|13978.8|1
1643216190000|2022-01-26 16:56:30|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|0
1643216200000|2022-01-26 16:56:40|13991.5|13979.5|13989.6|13977.6|13991.5|13979.5|13989|13977|1
1643216210000|2022-01-26 16:56:50|13989|13977|13989|13977|13989|13977|13987.7|13975.7|0
1643216220000|2022-01-26 16:57:00|13989.6|13977.6|13990.2|13978.2|13990.9|13978.9|13989.6|13977.6|0
1643216230000|2022-01-26 16:57:10|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|13990.2|13978.2|0
1643216240000|2022-01-26 16:57:20|13991.5|13979.5|13992.1|13980.1|13992.1|13980.1|13989.6|13977.6|0
1643216250000|2022-01-26 16:57:30|13990.8|13978.8|13990.8|13978.8|13990.8|13978.8|13990.8|13978.8|0
1643216260000|2022-01-26 16:57:40|13989.6|13977.6|13987.1|13975.1|13990.2|13978.2|13985.8|13973.8|0
1643216300000|2022-01-26 16:58:20|13985.8|13973.8|13983.3|13971.3|13985.8|13973.8|13983.3|13971.3|0
1643216310000|2022-01-26 16:58:30|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|0
1643216320000|2022-01-26 16:58:40|13987.1|13975.1|13987.1|13975.1|13987.1|13975.1|13987.1|13975.1|3
1643216330000|2022-01-26 16:58:50|13985.8|13973.8|13985.8|13973.8|13986.5|13974.5|13985.8|13973.8|0
1643216340000|2022-01-26 16:59:00|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|0
1643216350000|2022-01-26 16:59:10|13986.5|13974.5|13988.3|13976.3|13988.3|13976.3|13986.5|13974.5|0
1643216380000|2022-01-26 16:59:40|13985.8|13973.8|13985.8|13973.8|13986.5|13974.5|13985.8|13973.8|0
1643216400000|2022-01-26 17:00:00|13987.7|13975.7|13987.1|13975.1|13987.7|13975.7|13986.4|13974.4|12
1643216410000|2022-01-26 17:00:10|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|0
1643216420000|2022-01-26 17:00:20|13986.5|13974.5|13985.8|13973.8|13986.5|13974.5|13985.8|13973.8|4
1643216430000|2022-01-26 17:00:30|13985.2|13973.2|13983.3|13971.3|13985.2|13973.2|13983.3|13971.3|0
1643216460000|2022-01-26 17:01:00|13983.9|13971.9|13983.3|13971.3|13983.9|13971.9|13982.7|13970.7|0
1643216470000|2022-01-26 17:01:10|13982.7|13970.7|13980.8|13968.8|13982.7|13970.7|13980.8|13968.8|0
1643216480000|2022-01-26 17:01:20|13982.7|13970.7|13982.7|13970.7|13983.3|13971.3|13982.7|13970.7|1
1643216490000|2022-01-26 17:01:30|13983.3|13971.3|13986.5|13974.5|13986.5|13974.5|13983.3|13971.3|1
1643216500000|2022-01-26 17:01:40|13983.9|13971.9|13985.2|13973.2|13985.2|13973.2|13983.9|13971.9|1
1643216510000|2022-01-26 17:01:50|13984.6|13972.6|13983.9|13971.9|13985.2|13973.2|13983.9|13971.9|0
1643216520000|2022-01-26 17:02:00|13984.6|13972.6|13983.9|13971.9|13984.6|13972.6|13983.9|13971.9|0
1643216530000|2022-01-26 17:02:10|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|0
1643216540000|2022-01-26 17:02:20|13981.5|13969.5|13980.8|13968.8|13981.5|13969.5|13980.8|13968.8|0
1643216550000|2022-01-26 17:02:30|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|2
1643216560000|2022-01-26 17:02:40|13984|13972|13981.4|13969.4|13984|13972|13981.4|13969.4|2
1643216570000|2022-01-26 17:02:50|13980.8|13968.8|13978.3|13966.3|13980.8|13968.8|13978.3|13966.3|0
1643216580000|2022-01-26 17:03:00|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|13977.7|13965.7|0
1643216590000|2022-01-26 17:03:10|13980.8|13968.8|13978.3|13966.3|13980.8|13968.8|13978.3|13966.3|3
1643216600000|2022-01-26 17:03:20|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|1
1643216610000|2022-01-26 17:03:30|13978.3|13966.3|13979.6|13967.6|13980.2|13968.2|13978.3|13966.3|2
1643216620000|2022-01-26 17:03:40|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.3|13966.3|0
1643216630000|2022-01-26 17:03:50|13977.7|13965.7|13978.3|13966.3|13979.5|13967.5|13977.7|13965.7|0
1643216640000|2022-01-26 17:04:00|13979.5|13967.5|13981.3|13969.3|13981.3|13969.3|13979.5|13967.5|0
1643216650000|2022-01-26 17:04:10|13978.3|13966.3|13980.2|13968.2|13980.2|13968.2|13977|13965|12
1643216660000|2022-01-26 17:04:20|13978.3|13966.3|13977|13965|13978.9|13966.9|13977|13965|3
1643216670000|2022-01-26 17:04:30|13977.7|13965.7|13977.7|13965.7|13978.3|13966.3|13977.7|13965.7|0
1643216680000|2022-01-26 17:04:40|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|0
1643216710000|2022-01-26 17:05:10|13979.5|13967.5|13978.9|13966.9|13980.2|13968.2|13978.9|13966.9|0
1643216720000|2022-01-26 17:05:20|13978.3|13966.3|13977|13965|13978.3|13966.3|13976.3|13964.3|1
1643216730000|2022-01-26 17:05:30|13974.5|13962.5|13972|13960|13974.5|13962.5|13972|13960|0
1643216740000|2022-01-26 17:05:40|13970.2|13958.2|13972.7|13960.7|13975.2|13963.2|13970.2|13958.2|16
1643216750000|2022-01-26 17:05:50|13973.3|13961.3|13973.2|13961.2|13975.2|13963.2|13972.6|13960.6|3
1643216760000|2022-01-26 17:06:00|13973.8|13961.8|13973.2|13961.2|13975|13963|13973.2|13961.2|0
1643216770000|2022-01-26 17:06:10|13973.8|13961.8|13975.6|13963.6|13976.2|13964.2|13973.2|13961.2|3
1643216780000|2022-01-26 17:06:20|13975|13963|13975.6|13963.6|13975.6|13963.6|13974.4|13962.4|0
1643216790000|2022-01-26 17:06:30|13974.9|13962.9|13974.9|13962.9|13974.9|13962.9|13974.4|13962.4|0
1643216800000|2022-01-26 17:06:40|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|0
1643216810000|2022-01-26 17:06:50|13975.5|13963.5|13976.2|13964.2|13976.2|13964.2|13975.5|13963.5|0
1643216820000|2022-01-26 17:07:00|13975.5|13963.5|13979.3|13967.3|13979.3|13967.3|13975.5|13963.5|34
1643216830000|2022-01-26 17:07:10|13978.7|13966.7|13979.3|13967.3|13979.3|13967.3|13978|13966|1
1643216840000|2022-01-26 17:07:20|13978.6|13966.6|13979.3|13967.3|13979.3|13967.3|13978|13966|2
1643216850000|2022-01-26 17:07:30|13979.9|13967.9|13980.5|13968.5|13980.5|13968.5|13979.9|13967.9|0
1643216860000|2022-01-26 17:07:40|13981.8|13969.8|13981.1|13969.1|13983|13971|13981.1|13969.1|0
1643216870000|2022-01-26 17:07:50|13981.7|13969.7|13980.5|13968.5|13982.4|13970.4|13980.5|13968.5|0
1643216890000|2022-01-26 17:08:10|13981.1|13969.1|13982.4|13970.4|13983|13971|13981.1|13969.1|1
1643216900000|2022-01-26 17:08:20|13983|13971|13984.2|13972.2|13984.9|13972.9|13983|13971|1
1643216910000|2022-01-26 17:08:30|13983.6|13971.6|13983.6|13971.6|13984.9|13972.9|13982.4|13970.4|1
1643216920000|2022-01-26 17:08:40|13984.3|13972.3|13984.9|13972.9|13984.9|13972.9|13984.3|13972.3|1
1643216930000|2022-01-26 17:08:50|13988|13976|13988|13976|13988|13976|13988|13976|2
1643216940000|2022-01-26 17:09:00|13986.1|13974.1|13986.8|13974.8|13986.8|13974.8|13986.1|13974.1|5
1643216950000|2022-01-26 17:09:10|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|2
1643216960000|2022-01-26 17:09:20|13985.5|13973.5|13984.2|13972.2|13986.1|13974.1|13984.2|13972.2|9
1643216970000|2022-01-26 17:09:30|13984.9|13972.9|13984.2|13972.2|13984.9|13972.9|13984.2|13972.2|0
1643216990000|2022-01-26 17:09:50|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|0
1643217000000|2022-01-26 17:10:00|13984.7|13972.7|13984.2|13972.2|13986.1|13974.1|13984.2|13972.2|1
1643217010000|2022-01-26 17:10:10|13983.6|13971.6|13984.8|13972.8|13986.1|13974.1|13983.6|13971.6|1
1643217020000|2022-01-26 17:10:20|13986.1|13974.1|13987.3|13975.3|13988.6|13976.6|13986.1|13974.1|5
1643217030000|2022-01-26 17:10:30|13988.6|13976.6|13987.3|13975.3|13988.6|13976.6|13987.3|13975.3|1
1643217040000|2022-01-26 17:10:40|13986.1|13974.1|13987.3|13975.3|13987.3|13975.3|13986.1|13974.1|0
1643217060000|2022-01-26 17:11:00|13988|13976|13989.2|13977.2|13989.2|13977.2|13988|13976|4
1643217070000|2022-01-26 17:11:10|13988.6|13976.6|13987.3|13975.3|13988.6|13976.6|13987.3|13975.3|4
1643217080000|2022-01-26 17:11:20|13988|13976|13987.3|13975.3|13988|13976|13987.3|13975.3|0
1643217090000|2022-01-26 17:11:30|13988|13976|13988.6|13976.6|13989.2|13977.2|13988|13976|0
1643217110000|2022-01-26 17:11:50|13989.2|13977.2|13989.2|13977.2|13989.8|13977.8|13989.2|13977.2|2
1643217120000|2022-01-26 17:12:00|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|1
1643217150000|2022-01-26 17:12:30|13991.1|13979.1|13986.7|13974.7|13991.1|13979.1|13986.7|13974.7|0
1643217160000|2022-01-26 17:12:40|13988.6|13976.6|13990.4|13978.4|13990.4|13978.4|13987.9|13975.9|1
1643217170000|2022-01-26 17:12:50|13989.7|13977.7|13990.4|13978.4|13990.4|13978.4|13989.7|13977.7|0
1643217180000|2022-01-26 17:13:00|13991|13979|13990.4|13978.4|13991|13979|13990.4|13978.4|0
1643217190000|2022-01-26 17:13:10|13991|13979|13992.9|13980.9|13992.9|13980.9|13991|13979|0
1643217210000|2022-01-26 17:13:30|13992.3|13980.3|13992.3|13980.3|13992.9|13980.9|13992.3|13980.3|0
1643217220000|2022-01-26 17:13:40|13992.9|13980.9|13992.3|13980.3|13992.9|13980.9|13992.3|13980.3|0
1643217230000|2022-01-26 17:13:50|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|2
1643217240000|2022-01-26 17:14:00|13989.8|13977.8|13987.3|13975.3|13989.8|13977.8|13987.3|13975.3|0
1643217250000|2022-01-26 17:14:10|13986.7|13974.7|13987.3|13975.3|13987.3|13975.3|13985.4|13973.4|8
1643217260000|2022-01-26 17:14:20|13988.4|13976.4|13987.3|13975.3|13988.4|13976.4|13987.3|13975.3|2
1643217280000|2022-01-26 17:14:40|13987.9|13975.9|13989.8|13977.8|13989.8|13977.8|13987.9|13975.9|2
1643217290000|2022-01-26 17:14:50|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|1
1643217300000|2022-01-26 17:15:00|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|0
1643217310000|2022-01-26 17:15:10|13991|13979|13992.3|13980.3|13992.3|13980.3|13991|13979|1
1643217340000|2022-01-26 17:15:40|13992.8|13980.8|13994.8|13982.8|13995.3|13983.3|13992.8|13980.8|6
1643217350000|2022-01-26 17:15:50|13996.1|13984.1|13996|13984|13997.3|13985.3|13996|13984|0
1643217360000|2022-01-26 17:16:00|13995.4|13983.4|13996|13984|13996.7|13984.7|13995.4|13983.4|0
1643217370000|2022-01-26 17:16:10|13995.4|13983.4|13996|13984|13996|13984|13995.4|13983.4|0
1643217380000|2022-01-26 17:16:20|13995.4|13983.4|13995.4|13983.4|13996|13984|13995.4|13983.4|2
1643217390000|2022-01-26 17:16:30|13996|13984|13996|13984|13996.7|13984.7|13995.4|13983.4|0
1643217410000|2022-01-26 17:16:50|13997.3|13985.3|13997.3|13985.3|13997.3|13985.3|13997.3|13985.3|0
1643217420000|2022-01-26 17:17:00|||||||||2
1643217430000|2022-01-26 17:17:10|13996.7|13984.7|13997.3|13985.3|13997.3|13985.3|13996|13984|8
1643217440000|2022-01-26 17:17:20|13996|13984|13997.3|13985.3|13997.3|13985.3|13996|13984|0
1643217450000|2022-01-26 17:17:30|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|13997.3|13985.3|0
1643217460000|2022-01-26 17:17:40|13997.3|13985.3|13991.6|13979.6|13997.3|13985.3|13991.6|13979.6|7
1643217480000|2022-01-26 17:18:00|13990.9|13978.9|13993.4|13981.4|13993.4|13981.4|13990.9|13978.9|0
1643217490000|2022-01-26 17:18:10|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|0
1643217500000|2022-01-26 17:18:20|13992.9|13980.9|13990.4|13978.4|13992.9|13980.9|13990.4|13978.4|6
1643217510000|2022-01-26 17:18:30|13990.9|13978.9|13993.4|13981.4|13993.4|13981.4|13990.9|13978.9|0
1643217520000|2022-01-26 17:18:40|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|0
1643217530000|2022-01-26 17:18:50|13992.8|13980.8|13992.2|13980.2|13992.8|13980.8|13991|13979|1
1643217540000|2022-01-26 17:19:00|||||||||1
1643217550000|2022-01-26 17:19:10|13993.5|13981.5|13992.2|13980.2|13993.5|13981.5|13992.2|13980.2|4
1643217560000|2022-01-26 17:19:20|13992.9|13980.9|13991.6|13979.6|13994.1|13982.1|13991.6|13979.6|1
1643217570000|2022-01-26 17:19:30|13991|13979|13989.1|13977.1|13991|13979|13989.1|13977.1|1
1643217580000|2022-01-26 17:19:40|13988.5|13976.5|13987.2|13975.2|13989.1|13977.1|13987.2|13975.2|0
1643217590000|2022-01-26 17:19:50|13986.6|13974.6|13986.6|13974.6|13987.2|13975.2|13986.6|13974.6|2
1643217630000|2022-01-26 17:20:30|||||||||1
1643217640000|2022-01-26 17:20:40|13986|13974|13981.6|13969.6|13986|13974|13981.6|13969.6|4
1643217650000|2022-01-26 17:20:50|13982.2|13970.2|13981|13969|13982.2|13970.2|13981|13969|0
1643217660000|2022-01-26 17:21:00|||||||||2
1643217670000|2022-01-26 17:21:10|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|6
1643217690000|2022-01-26 17:21:30|13982.2|13970.2|13981.6|13969.6|13982.2|13970.2|13981.6|13969.6|0
1643217700000|2022-01-26 17:21:40|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13981.6|13969.6|0
1643217720000|2022-01-26 17:22:00|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|0
1643217730000|2022-01-26 17:22:10|13986|13974|13986.6|13974.6|13986.6|13974.6|13986|13974|3
1643217740000|2022-01-26 17:22:20|13986|13974|13986.6|13974.6|13986.6|13974.6|13986|13974|0
1643217760000|2022-01-26 17:22:40|13986|13974|13986|13974|13986|13974|13986|13974|0
1643217770000|2022-01-26 17:22:50|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|1
1643217780000|2022-01-26 17:23:00|13988.5|13976.5|13989.1|13977.1|13989.8|13977.8|13988.5|13976.5|1
1643217790000|2022-01-26 17:23:10|13987.2|13975.2|13988.5|13976.5|13988.5|13976.5|13986.6|13974.6|0
1643217800000|2022-01-26 17:23:20|||||||||1
1643217820000|2022-01-26 17:23:40|||||||||1
1643217830000|2022-01-26 17:23:50|13986|13974|13986|13974|13986|13974|13986|13974|1
1643217840000|2022-01-26 17:24:00|13985.4|13973.4|13983.5|13971.5|13985.4|13973.4|13983.5|13971.5|1
1643217850000|2022-01-26 17:24:10|||||||||3
1643217870000|2022-01-26 17:24:30|||||||||2
1643217890000|2022-01-26 17:24:50|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|2
1643217900000|2022-01-26 17:25:00|13981|13969|13981|13969|13981|13969|13981|13969|5
1643217920000|2022-01-26 17:25:20|||||||||1
1643217930000|2022-01-26 17:25:30|||||||||1
1643218030000|2022-01-26 17:27:10|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|0
1643218040000|2022-01-26 17:27:20|13984.2|13972.2|13986|13974|13986.7|13974.7|13984.2|13972.2|0
1643218060000|2022-01-26 17:27:40|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|12
1643218080000|2022-01-26 17:28:00|13985.9|13973.9|13987.2|13975.2|13987.2|13975.2|13984.7|13972.7|7
1643218090000|2022-01-26 17:28:10|||||||||2
1643218100000|2022-01-26 17:28:20|13985.3|13973.3|13984.7|13972.7|13985.3|13973.3|13984.7|13972.7|4
1643218110000|2022-01-26 17:28:30|13986.5|13974.5|13985.9|13973.9|13986.5|13974.5|13985.9|13973.9|1
1643218140000|2022-01-26 17:29:00|13984.7|13972.7|13986.5|13974.5|13986.5|13974.5|13984.7|13972.7|8
1643218150000|2022-01-26 17:29:10|13984|13972|13985.3|13973.3|13985.3|13973.3|13984|13972|0
1643218170000|2022-01-26 17:29:30|13986.5|13974.5|13988.3|13976.3|13988.3|13976.3|13986.5|13974.5|11
1643218190000|2022-01-26 17:29:50|13989|13977|13986.5|13974.5|13989|13977|13986.5|13974.5|0
1643218200000|2022-01-26 17:30:00|13987.2|13975.2|13990.9|13978.9|13990.9|13978.9|13987.2|13975.2|6
1643218210000|2022-01-26 17:30:10|13989|13977|13988.4|13976.4|13989|13977|13988.4|13976.4|10
1643218220000|2022-01-26 17:30:20|13990.9|13978.9|13994|13982|13994|13982|13990.9|13978.9|7
1643218230000|2022-01-26 17:30:30|13992.1|13980.1|13990.9|13978.9|13992.8|13980.8|13990.9|13978.9|0
1643218240000|2022-01-26 17:30:40|13989.6|13977.6|13994|13982|13994|13982|13989.6|13977.6|6
1643218250000|2022-01-26 17:30:50|13994.6|13982.6|13995.9|13983.9|13995.9|13983.9|13994.6|13982.6|2
1643218260000|2022-01-26 17:31:00|13996.5|13984.5|13995.9|13983.9|13998.4|13986.4|13995.9|13983.9|5
1643218270000|2022-01-26 17:31:10|13996.5|13984.5|13997.8|13985.8|13997.8|13985.8|13995.9|13983.9|0
1643218280000|2022-01-26 17:31:20|13996.5|13984.5|13992.8|13980.8|13996.5|13984.5|13991.5|13979.5|4
1643218290000|2022-01-26 17:31:30|13994|13982|13997.2|13985.2|13997.2|13985.2|13994|13982|5
1643218300000|2022-01-26 17:31:40|13996.5|13984.5|13996.5|13984.5|13999|13987|13996.5|13984.5|2
1643218310000|2022-01-26 17:31:50|13995.3|13983.3|13999|13987|13999|13987|13995.3|13983.3|1
1643218320000|2022-01-26 17:32:00|13998.4|13986.4|13996.5|13984.5|13998.4|13986.4|13996.5|13984.5|7
1643218330000|2022-01-26 17:32:10|13995.9|13983.9|13996.5|13984.5|13996.5|13984.5|13995.9|13983.9|0
1643218340000|2022-01-26 17:32:20|13997.8|13985.8|13996.5|13984.5|13999|13987|13995.9|13983.9|5
1643218350000|2022-01-26 17:32:30|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|0
1643218360000|2022-01-26 17:32:40|13996.5|13984.5|13995.9|13983.9|13997.8|13985.8|13995.9|13983.9|5
1643218370000|2022-01-26 17:32:50|13996.5|13984.5|13992.1|13980.1|13996.5|13984.5|13992.1|13980.1|1
1643218380000|2022-01-26 17:33:00|13993.4|13981.4|13991.5|13979.5|13994|13982|13991.5|13979.5|1
1643218390000|2022-01-26 17:33:10|13990.9|13978.9|13989.6|13977.6|13990.9|13978.9|13989|13977|6
1643218400000|2022-01-26 17:33:20|13989|13977|13989.6|13977.6|13989.6|13977.6|13989|13977|1
1643218410000|2022-01-26 17:33:30|13991.5|13979.5|13994|13982|13994|13982|13991.5|13979.5|8
1643218420000|2022-01-26 17:33:40|13994.7|13982.7|13995.3|13983.3|13995.3|13983.3|13994|13982|3
1643218430000|2022-01-26 17:33:50|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|1
1643218440000|2022-01-26 17:34:00|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|6
1643218450000|2022-01-26 17:34:10|13997.8|13985.8|13997.2|13985.2|13999|13987|13996.5|13984.5|3
1643218460000|2022-01-26 17:34:20|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|1
1643218470000|2022-01-26 17:34:30|||||||||1
1643218480000|2022-01-26 17:34:40|||||||||2
1643218500000|2022-01-26 17:35:00|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|5
1643218510000|2022-01-26 17:35:10|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|0
1643218530000|2022-01-26 17:35:30|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|5
1643218540000|2022-01-26 17:35:40|13995.3|13983.3|13995.9|13983.9|13995.9|13983.9|13995.3|13983.3|0
1643218550000|2022-01-26 17:35:50|13997.8|13985.8|13999|13987|13999|13987|13997.8|13985.8|8
1643218560000|2022-01-26 17:36:00|13998.5|13986.5|13999|13987|13999|13987|13997.1|13985.1|2
1643218570000|2022-01-26 17:36:10|13997.2|13985.2|13998.4|13986.4|13998.4|13986.4|13996.5|13984.5|3
1643218590000|2022-01-26 17:36:30|13999|13987|14002.1|13990.1|14002.8|13990.8|13999|13987|8
1643218600000|2022-01-26 17:36:40|14001.5|13989.5|14001.5|13989.5|14001.5|13989.5|14001.5|13989.5|0
1643218610000|2022-01-26 17:36:50|14002.1|13990.1|14000.9|13988.9|14003.4|13991.4|14000.9|13988.9|9
1643218620000|2022-01-26 17:37:00|14001.5|13989.5|13999.6|13987.6|14001.5|13989.5|13999.6|13987.6|0
1643218630000|2022-01-26 17:37:10|13999|13987|14000.9|13988.9|14000.9|13988.9|13999|13987|9
1643218640000|2022-01-26 17:37:20|13999|13987|13998.4|13986.4|13999|13987|13998.4|13986.4|0
1643218650000|2022-01-26 17:37:30|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|1
1643218660000|2022-01-26 17:37:40|13996.5|13984.5|13996.5|13984.5|13997.1|13985.1|13996.5|13984.5|0
1643218670000|2022-01-26 17:37:50|13995.9|13983.9|13996.5|13984.5|13996.5|13984.5|13995.9|13983.9|0
1643218680000|2022-01-26 17:38:00|13997.1|13985.1|13996.5|13984.5|13997.8|13985.8|13996.5|13984.5|5
1643218710000|2022-01-26 17:38:30|13996.6|13984.6|13997.9|13985.9|13997.9|13985.9|13996.6|13984.6|13
1643218720000|2022-01-26 17:38:40|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|0
1643218730000|2022-01-26 17:38:50|13998.5|13986.5|13997.2|13985.2|13998.5|13986.5|13997.2|13985.2|5
1643218740000|2022-01-26 17:39:00|13998.5|13986.5|13997.9|13985.9|13998.5|13986.5|13997.9|13985.9|1
1643218750000|2022-01-26 17:39:10|13998.5|13986.5|14000.4|13988.4|14000.4|13988.4|13998.5|13986.5|10
1643218780000|2022-01-26 17:39:40|14002.2|13990.2|14002.2|13990.2|14002.9|13990.9|14002.2|13990.2|0
1643218790000|2022-01-26 17:39:50|14002.9|13990.9|14002.2|13990.2|14002.9|13990.9|14002.2|13990.2|0
1643218800000|2022-01-26 17:40:00|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|0
1643218810000|2022-01-26 17:40:10|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|0
1643218820000|2022-01-26 17:40:20|14004.1|13992.1|14004.1|13992.1|14005.4|13993.4|14003.5|13991.5|6
1643218840000|2022-01-26 17:40:40|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|7
1643218850000|2022-01-26 17:40:50|14002.8|13990.8|14002.1|13990.1|14002.8|13990.8|14001.6|13989.6|0
1643218860000|2022-01-26 17:41:00|14001.6|13989.6|14004.1|13992.1|14004.1|13992.1|14001.6|13989.6|5
1643218870000|2022-01-26 17:41:10|14002.9|13990.9|14002.2|13990.2|14002.9|13990.9|14002.2|13990.2|12
1643218880000|2022-01-26 17:41:20|14000.4|13988.4|13999.7|13987.7|14000.4|13988.4|13999.7|13987.7|1
1643218890000|2022-01-26 17:41:30|||||||||5
1643218920000|2022-01-26 17:42:00|14000.3|13988.3|13998.5|13986.5|14000.3|13988.3|13998.5|13986.5|3
1643218930000|2022-01-26 17:42:10|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|0
1643218960000|2022-01-26 17:42:40|13998.5|13986.5|13997.2|13985.2|13998.5|13986.5|13997.2|13985.2|0
1643218970000|2022-01-26 17:42:50|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|1
1643218980000|2022-01-26 17:43:00|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|5
1643218990000|2022-01-26 17:43:10|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|0
1643219000000|2022-01-26 17:43:20|14002.2|13990.2|14001.6|13989.6|14002.2|13990.2|14001.6|13989.6|5
1643219010000|2022-01-26 17:43:30|14001|13989|14002.2|13990.2|14002.2|13990.2|14001|13989|0
1643219020000|2022-01-26 17:43:40|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|0
1643219030000|2022-01-26 17:43:50|14002.2|13990.2|14002.9|13990.9|14002.9|13990.9|14002.2|13990.2|1
1643219060000|2022-01-26 17:44:20|||||||||2
1643219080000|2022-01-26 17:44:40|14005.4|13993.4|14005.4|13993.4|14005.4|13993.4|14005.4|13993.4|7
1643219090000|2022-01-26 17:44:50|14002.9|13990.9|14002.9|13990.9|14003.5|13991.5|14002.9|13990.9|4
1643219100000|2022-01-26 17:45:00|14003.5|13991.5|14002.9|13990.9|14003.5|13991.5|14002.2|13990.2|5
1643219110000|2022-01-26 17:45:10|14003.6|13991.6|14005.4|13993.4|14005.4|13993.4|14003.6|13991.6|0
1643219120000|2022-01-26 17:45:20|14004.7|13992.7|14004.7|13992.7|14004.7|13992.7|14004.7|13992.7|0
1643219140000|2022-01-26 17:45:40|14003.5|13991.5|14002.9|13990.9|14004.7|13992.7|14002.9|13990.9|0
1643219150000|2022-01-26 17:45:50|14004.2|13992.2|14002.9|13990.9|14004.2|13992.2|14002.9|13990.9|2
1643219160000|2022-01-26 17:46:00|14004.1|13992.1|14004.8|13992.8|14004.8|13992.8|14003.5|13991.5|5
1643219170000|2022-01-26 17:46:10|14004.2|13992.2|14004.8|13992.8|14004.8|13992.8|14003.5|13991.5|0
1643219180000|2022-01-26 17:46:20|14004.2|13992.2|14003.5|13991.5|14004.2|13992.2|14002.9|13990.9|0
1643219190000|2022-01-26 17:46:30|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|0
1643219200000|2022-01-26 17:46:40|14004.7|13992.7|14004.2|13992.2|14004.7|13992.7|14003.6|13991.6|5
1643219210000|2022-01-26 17:46:50|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|0
1643219220000|2022-01-26 17:47:00|14002.9|13990.9|14003.6|13991.6|14003.6|13991.6|14002.9|13990.9|5
1643219230000|2022-01-26 17:47:10|14001|13989|14002.3|13990.3|14002.3|13990.3|14001|13989|2
1643219240000|2022-01-26 17:47:20|14001.7|13989.7|14001|13989|14001.7|13989.7|14001|13989|0
1643219250000|2022-01-26 17:47:30|14001.7|13989.7|14002.3|13990.3|14002.3|13990.3|14001.7|13989.7|5
1643219270000|2022-01-26 17:47:50|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|5
1643219290000|2022-01-26 17:48:10|14001|13989|14002.3|13990.3|14002.3|13990.3|14001|13989|7
1643219320000|2022-01-26 17:48:40|14001.7|13989.7|13997.9|13985.9|14002.3|13990.3|13997.9|13985.9|7
1643219330000|2022-01-26 17:48:50|13998.6|13986.6|13996.6|13984.6|13998.6|13986.6|13996.6|13984.6|14
1643219340000|2022-01-26 17:49:00|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|3
1643219350000|2022-01-26 17:49:10|13996.1|13984.1|13997.3|13985.3|13997.3|13985.3|13996.1|13984.1|6
1643219360000|2022-01-26 17:49:20|13998.5|13986.5|13998.5|13986.5|13998.5|13986.5|13998.5|13986.5|0
1643219370000|2022-01-26 17:49:30|13999.8|13987.8|14000.3|13988.3|14001|13989|13999.8|13987.8|11
1643219380000|2022-01-26 17:49:40|13999.1|13987.1|13996.5|13984.5|13999.1|13987.1|13996.5|13984.5|1
1643219390000|2022-01-26 17:49:50|13997.1|13985.1|13994.6|13982.6|13997.1|13985.1|13994.6|13982.6|10
1643219400000|2022-01-26 17:50:00|||||||||20
1643219410000|2022-01-26 17:50:10|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|4
1643219430000|2022-01-26 17:50:30|||||||||8
1643219450000|2022-01-26 17:50:50|13999.6|13987.6|13999|13987|13999.6|13987.6|13999|13987|5
1643219460000|2022-01-26 17:51:00|13997.1|13985.1|13995.1|13983.1|13997.1|13985.1|13994.5|13982.5|23
1643219470000|2022-01-26 17:51:10|13997.6|13985.6|13997.6|13985.6|13997.6|13985.6|13997.6|13985.6|5
1643219480000|2022-01-26 17:51:20|13997|13985|13995.8|13983.8|13997|13985|13995.8|13983.8|0
1643219490000|2022-01-26 17:51:30|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|13994.5|13982.5|3
1643219500000|2022-01-26 17:51:40|13995.8|13983.8|13995.1|13983.1|13995.8|13983.8|13995.1|13983.1|5
1643219510000|2022-01-26 17:51:50|13994.5|13982.5|13995.1|13983.1|13995.1|13983.1|13994|13982|0
1643219520000|2022-01-26 17:52:00|||||||||1
1643219530000|2022-01-26 17:52:10|13994|13982|13995.1|13983.1|13995.1|13983.1|13994|13982|0
1643219540000|2022-01-26 17:52:20|13993.3|13981.3|13992.6|13980.6|13993.3|13981.3|13992.6|13980.6|0
1643219550000|2022-01-26 17:52:30|13993.3|13981.3|13993.3|13981.3|13993.3|13981.3|13993.3|13981.3|2
1643219570000|2022-01-26 17:52:50|13994.5|13982.5|13991.5|13979.5|13994.5|13982.5|13991.5|13979.5|2
1643219620000|2022-01-26 17:53:40|13990.8|13978.8|13990.8|13978.8|13990.8|13978.8|13990.8|13978.8|3
1643219640000|2022-01-26 17:54:00|13990.1|13978.1|13990.8|13978.8|13990.8|13978.8|13990.1|13978.1|0
1643219650000|2022-01-26 17:54:10|13990.1|13978.1|13990.8|13978.8|13990.8|13978.8|13990.1|13978.1|0
1643219660000|2022-01-26 17:54:20|||||||||1
1643219710000|2022-01-26 17:55:10|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|3
1643219720000|2022-01-26 17:55:20|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|1
1643219730000|2022-01-26 17:55:30|||||||||1
1643219760000|2022-01-26 17:56:00|13988.8|13976.8|13987|13975|13989.5|13977.5|13987|13975|0
1643219770000|2022-01-26 17:56:10|||||||||1
1643219780000|2022-01-26 17:56:20|13985.8|13973.8|13987|13975|13987|13975|13985.8|13973.8|0
1643219790000|2022-01-26 17:56:30|13986.4|13974.4|13987|13975|13987|13975|13985.7|13973.7|7
1643219800000|2022-01-26 17:56:40|13986.3|13974.3|13988.2|13976.2|13988.8|13976.8|13985.7|13973.7|15
1643219810000|2022-01-26 17:56:50|13987|13975|13987|13975|13987|13975|13987|13975|8
1643219820000|2022-01-26 17:57:00|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|0
1643219830000|2022-01-26 17:57:10|||||||||1
1643219860000|2022-01-26 17:57:40|13987|13975|13987|13975|13987.7|13975.7|13987|13975|0
1643219870000|2022-01-26 17:57:50|13987.7|13975.7|13987|13975|13987.7|13975.7|13987|13975|0
1643219880000|2022-01-26 17:58:00|13986.4|13974.4|13985.8|13973.8|13986.4|13974.4|13985.8|13973.8|0
1643219900000|2022-01-26 17:58:20|13985.2|13973.2|13984.5|13972.5|13985.2|13973.2|13984.5|13972.5|0
1643219910000|2022-01-26 17:58:30|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|13984.5|13972.5|0
1643219920000|2022-01-26 17:58:40|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|0
1643219930000|2022-01-26 17:58:50|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|13984.5|13972.5|0
1643219940000|2022-01-26 17:59:00|13984.5|13972.5|13983.3|13971.3|13984.5|13972.5|13983.3|13971.3|0
1643219960000|2022-01-26 17:59:20|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|5
1643219990000|2022-01-26 17:59:50|13983.3|13971.3|13982.2|13970.2|13984|13972|13982.2|13970.2|1
1643220000000|2022-01-26 18:00:00|13979.6|13967.6|13979|13967|13980.9|13968.9|13979|13967|5
1643220020000|2022-01-26 18:00:20|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|0
1643220030000|2022-01-26 18:00:30|13979|13967|13979|13967|13979|13967|13979|13967|3
1643220050000|2022-01-26 18:00:50|13978.3|13966.3|13979|13967|13979|13967|13978.3|13966.3|0
1643220060000|2022-01-26 18:01:00|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.2|13968.2|2
1643220070000|2022-01-26 18:01:10|13982.7|13970.7|13980.8|13968.8|13982.7|13970.7|13980.8|13968.8|3
1643220080000|2022-01-26 18:01:20|13978.3|13966.3|13979.5|13967.5|13979.5|13967.5|13978.3|13966.3|5
1643220090000|2022-01-26 18:01:30|13982.1|13970.1|13980.2|13968.2|13982.7|13970.7|13980.2|13968.2|7
1643220120000|2022-01-26 18:02:00|13979.5|13967.5|13978.3|13966.3|13980.2|13968.2|13978.3|13966.3|2
1643220140000|2022-01-26 18:02:20|13977.7|13965.7|13977|13965|13977.7|13965.7|13977|13965|6
1643220150000|2022-01-26 18:02:30|13978.3|13966.3|13979|13967|13979|13967|13978.3|13966.3|25
1643220160000|2022-01-26 18:02:40|13979.7|13967.7|13979|13967|13980.3|13968.3|13979|13967|0
1643220170000|2022-01-26 18:02:50|13978.3|13966.3|13978.3|13966.3|13979|13967|13978.3|13966.3|0
1643220180000|2022-01-26 18:03:00|13979|13967|13979|13967|13979|13967|13978.3|13966.3|0
1643220190000|2022-01-26 18:03:10|13979.7|13967.7|13979|13967|13979.7|13967.7|13979|13967|0
1643220230000|2022-01-26 18:03:50|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|0
1643220240000|2022-01-26 18:04:00|13976.5|13964.5|13976.5|13964.5|13977.2|13965.2|13976.5|13964.5|0
1643220250000|2022-01-26 18:04:10|13977.2|13965.2|13977.2|13965.2|13977.2|13965.2|13977.2|13965.2|1
1643220280000|2022-01-26 18:04:40|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|3
1643220300000|2022-01-26 18:05:00|13977.2|13965.2|13977.2|13965.2|13977.8|13965.8|13977.2|13965.2|0
1643220310000|2022-01-26 18:05:10|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|0
1643220320000|2022-01-26 18:05:20|13979|13967|13978.4|13966.4|13979|13967|13978.4|13966.4|5
1643220330000|2022-01-26 18:05:30|13979|13967|13979|13967|13979|13967|13979|13967|0
1643220340000|2022-01-26 18:05:40|13977.1|13965.1|13977.1|13965.1|13977.1|13965.1|13977.1|13965.1|0
1643220350000|2022-01-26 18:05:50|13976.5|13964.5|13976.5|13964.5|13978.4|13966.4|13976.5|13964.5|0
1643220400000|2022-01-26 18:06:40|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|0
1643220410000|2022-01-26 18:06:50|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|0
1643220420000|2022-01-26 18:07:00|13977.8|13965.8|13979|13967|13979|13967|13977.8|13965.8|0
1643220440000|2022-01-26 18:07:20|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|1
1643220450000|2022-01-26 18:07:30|13977.2|13965.2|13977.2|13965.2|13977.2|13965.2|13977.2|13965.2|2
1643220460000|2022-01-26 18:07:40|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|0
1643220480000|2022-01-26 18:08:00|13977.1|13965.1|13978.4|13966.4|13979|13967|13977.1|13965.1|0
1643220490000|2022-01-26 18:08:10|13983.4|13971.4|13984|13972|13984|13972|13983.4|13971.4|33
1643220500000|2022-01-26 18:08:20|13983.4|13971.4|13983.4|13971.4|13984|13972|13983.4|13971.4|3
1643220510000|2022-01-26 18:08:30|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|7
1643220520000|2022-01-26 18:08:40|13984|13972|13984|13972|13984|13972|13984|13972|2
1643220530000|2022-01-26 18:08:50|||||||||1
1643220540000|2022-01-26 18:09:00|13986.5|13974.5|13984|13972|13987.1|13975.1|13984|13972|4
1643220550000|2022-01-26 18:09:10|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|13980.9|13968.9|2
1643220560000|2022-01-26 18:09:20|||||||||1
1643220570000|2022-01-26 18:09:30|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|9
1643220580000|2022-01-26 18:09:40|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|1
1643220590000|2022-01-26 18:09:50|13987.1|13975.1|13988.4|13976.4|13988.4|13976.4|13986.5|13974.5|0
1643220600000|2022-01-26 18:10:00|13987.1|13975.1|13987.1|13975.1|13987.8|13975.8|13987.1|13975.1|2
1643220620000|2022-01-26 18:10:20|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|0
1643220630000|2022-01-26 18:10:30|13988.4|13976.4|13987.1|13975.1|13988.4|13976.4|13986.5|13974.5|0
1643220650000|2022-01-26 18:10:50|13986.5|13974.5|13988.4|13976.4|13988.4|13976.4|13985.9|13973.9|1
1643220660000|2022-01-26 18:11:00|13987.1|13975.1|13988.4|13976.4|13988.4|13976.4|13987.1|13975.1|6
1643220670000|2022-01-26 18:11:10|13986.5|13974.5|13989|13977|13989|13977|13986.5|13974.5|0
1643220690000|2022-01-26 18:11:30|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|0
1643220710000|2022-01-26 18:11:50|||||||||4
1643220720000|2022-01-26 18:12:00|13987.7|13975.7|13988.4|13976.4|13988.4|13976.4|13987.1|13975.1|3
1643220750000|2022-01-26 18:12:30|13987.8|13975.8|13987.9|13975.9|13988.5|13976.5|13987.8|13975.8|11
1643220760000|2022-01-26 18:12:40|13987.2|13975.2|13990.4|13978.4|13990.4|13978.4|13987.2|13975.2|3
1643220790000|2022-01-26 18:13:10|13991.6|13979.6|13991.6|13979.6|13991.6|13979.6|13991.6|13979.6|0
1643220800000|2022-01-26 18:13:20|13992.2|13980.2|13991|13979|13992.2|13980.2|13991|13979|0
1643220810000|2022-01-26 18:13:30|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|0
1643220820000|2022-01-26 18:13:40|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|0
1643220870000|2022-01-26 18:14:30|13991|13979|13991|13979|13991|13979|13991|13979|2
1643220880000|2022-01-26 18:14:40|13990.4|13978.4|13991|13979|13991|13979|13990.4|13978.4|0
1643220890000|2022-01-26 18:14:50|13990.4|13978.4|13990.4|13978.4|13992.2|13980.2|13989.7|13977.7|2
1643220900000|2022-01-26 18:15:00|13989.7|13977.7|13989.7|13977.7|13990.4|13978.4|13989.7|13977.7|0
1643220920000|2022-01-26 18:15:20|13989.1|13977.1|13985.4|13973.4|13989.1|13977.1|13984.7|13972.7|1
1643220930000|2022-01-26 18:15:30|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|0
1643220940000|2022-01-26 18:15:40|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|0
1643220970000|2022-01-26 18:16:10|||||||||3
1643220990000|2022-01-26 18:16:30|13981.6|13969.6|13980.9|13968.9|13981.6|13969.6|13980.9|13968.9|2
1643221020000|2022-01-26 18:17:00|13980.3|13968.3|13980.9|13968.9|13980.9|13968.9|13980.3|13968.3|0
1643221040000|2022-01-26 18:17:20|13979.1|13967.1|13979.7|13967.7|13980.9|13968.9|13979.1|13967.1|0
1643221050000|2022-01-26 18:17:30|13978.4|13966.4|13982.2|13970.2|13982.2|13970.2|13978.4|13966.4|3
1643221070000|2022-01-26 18:17:50|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|1
1643221100000|2022-01-26 18:18:20|13983.5|13971.5|13984.1|13972.1|13984.1|13972.1|13983.5|13971.5|0
1643221110000|2022-01-26 18:18:30|13983.4|13971.4|13984.1|13972.1|13984.1|13972.1|13983.4|13971.4|0
1643221140000|2022-01-26 18:19:00|13983.5|13971.5|13982.8|13970.8|13983.5|13971.5|13982.8|13970.8|0
1643221180000|2022-01-26 18:19:40|13983.5|13971.5|13984.1|13972.1|13984.1|13972.1|13983.5|13971.5|2
1643221230000|2022-01-26 18:20:30|13982.8|13970.8|13983.5|13971.5|13983.5|13971.5|13981.6|13969.6|5
1643221250000|2022-01-26 18:20:50|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|0
1643221260000|2022-01-26 18:21:00|13981|13969|13981.6|13969.6|13981.6|13969.6|13980.3|13968.3|0
1643221310000|2022-01-26 18:21:50|13981|13969|13981.6|13969.6|13981.6|13969.6|13981|13969|0
1643221330000|2022-01-26 18:22:10|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|0
1643221370000|2022-01-26 18:22:50|13987.3|13975.3|13988.4|13976.4|13989.1|13977.1|13987.3|13975.3|16
1643221380000|2022-01-26 18:23:00|13989.1|13977.1|13987.2|13975.2|13989.1|13977.1|13987.2|13975.2|50
1643221390000|2022-01-26 18:23:10|13987.9|13975.9|13989.1|13977.1|13989.1|13977.1|13987.9|13975.9|0
1643221400000|2022-01-26 18:23:20|||||||||1
1643221410000|2022-01-26 18:23:30|13988.4|13976.4|13989.1|13977.1|13989.1|13977.1|13988.4|13976.4|0
1643221420000|2022-01-26 18:23:40|13988.4|13976.4|13988.5|13976.5|13988.5|13976.5|13986.6|13974.6|0
1643221430000|2022-01-26 18:23:50|||||||||1
1643221440000|2022-01-26 18:24:00|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|0
1643221450000|2022-01-26 18:24:10|13987.2|13975.2|13988.5|13976.5|13988.5|13976.5|13987.2|13975.2|0
1643221460000|2022-01-26 18:24:20|13987.9|13975.9|13988.5|13976.5|13988.5|13976.5|13987.9|13975.9|0
1643221500000|2022-01-26 18:25:00|13989.1|13977.1|13988.4|13976.4|13989.1|13977.1|13988.4|13976.4|0
1643221510000|2022-01-26 18:25:10|13988.5|13976.5|13987.9|13975.9|13989.1|13977.1|13987.9|13975.9|0
1643221550000|2022-01-26 18:25:50|13986.6|13974.6|13987.3|13975.3|13987.3|13975.3|13986.6|13974.6|0
1643221560000|2022-01-26 18:26:00|13987.9|13975.9|13987.2|13975.2|13987.9|13975.9|13987.2|13975.2|0
1643221580000|2022-01-26 18:26:20|13987.9|13975.9|13988.5|13976.5|13988.5|13976.5|13987.2|13975.2|0
1643221600000|2022-01-26 18:26:40|13987.8|13975.8|13986.6|13974.6|13987.8|13975.8|13986.6|13974.6|1
1643221610000|2022-01-26 18:26:50|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|0
1643221620000|2022-01-26 18:27:00|13987.8|13975.8|13987.2|13975.2|13988.5|13976.5|13987.2|13975.2|0
1643221630000|2022-01-26 18:27:10|13987.3|13975.3|13987.9|13975.9|13988.6|13976.6|13987.3|13975.3|54
1643221640000|2022-01-26 18:27:20|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|20
1643221650000|2022-01-26 18:27:30|13989.3|13977.3|13986.8|13974.8|13989.3|13977.3|13986.8|13974.8|5
1643221660000|2022-01-26 18:27:40|13988.6|13976.6|13989.3|13977.3|13989.3|13977.3|13988.6|13976.6|0
1643221710000|2022-01-26 18:28:30|13988.7|13976.7|13989.3|13977.3|13989.3|13977.3|13988.7|13976.7|0
1643221720000|2022-01-26 18:28:40|13988.7|13976.7|13989.3|13977.3|13989.3|13977.3|13988.7|13976.7|0
1643221740000|2022-01-26 18:29:00|13988|13976|13989.3|13977.3|13989.3|13977.3|13988|13976|0
1643221750000|2022-01-26 18:29:10|13988.6|13976.6|13989.3|13977.3|13989.3|13977.3|13988.6|13976.6|4
1643221770000|2022-01-26 18:29:30|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|2
1643221780000|2022-01-26 18:29:40|13990.5|13978.5|13991.1|13979.1|13991.1|13979.1|13990.5|13978.5|0
1643221800000|2022-01-26 18:30:00|13990.5|13978.5|13987.4|13975.4|13991.1|13979.1|13986.8|13974.8|0
1643221820000|2022-01-26 18:30:20|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|1
1643221840000|2022-01-26 18:30:40|13984.9|13972.9|13986.2|13974.2|13986.2|13974.2|13984.9|13972.9|0
1643221850000|2022-01-26 18:30:50|13986.9|13974.9|13986.8|13974.8|13986.9|13974.9|13986.8|13974.8|0
1643221870000|2022-01-26 18:31:10|13986.1|13974.1|13986.8|13974.8|13986.8|13974.8|13986.1|13974.1|10
1643221880000|2022-01-26 18:31:20|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|0
1643221890000|2022-01-26 18:31:30|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|0
1643221900000|2022-01-26 18:31:40|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|0
1643221910000|2022-01-26 18:31:50|13988|13976|13988.6|13976.6|13988.6|13976.6|13988|13976|10
1643221940000|2022-01-26 18:32:20|13989.3|13977.3|13991.8|13979.8|13991.8|13979.8|13989.3|13977.3|0
1643221950000|2022-01-26 18:32:30|13991.1|13979.1|13991.1|13979.1|13991.8|13979.8|13991.1|13979.1|0
1643221960000|2022-01-26 18:32:40|13991.8|13979.8|13991.8|13979.8|13991.8|13979.8|13991.8|13979.8|0
1643221970000|2022-01-26 18:32:50|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|6
1643221980000|2022-01-26 18:33:00|13990.5|13978.5|13989.3|13977.3|13990.5|13978.5|13989.3|13977.3|5
1643221990000|2022-01-26 18:33:10|13988.6|13976.6|13989.3|13977.3|13989.3|13977.3|13988.6|13976.6|2
1643222000000|2022-01-26 18:33:20|13988.6|13976.6|13987.5|13975.5|13988.6|13976.6|13987.5|13975.5|1
1643222010000|2022-01-26 18:33:30|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|1
1643222020000|2022-01-26 18:33:40|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|3
1643222040000|2022-01-26 18:34:00|13986.8|13974.8|13987.5|13975.5|13987.5|13975.5|13986.8|13974.8|7
1643222050000|2022-01-26 18:34:10|13990|13978|13990|13978|13990|13978|13988.1|13976.1|6
1643222070000|2022-01-26 18:34:30|||||||||6
1643222080000|2022-01-26 18:34:40|13989.3|13977.3|13991.8|13979.8|13991.8|13979.8|13989.3|13977.3|2
1643222090000|2022-01-26 18:34:50|13992.5|13980.5|13991.8|13979.8|13992.5|13980.5|13991.8|13979.8|1
1643222100000|2022-01-26 18:35:00|13992.5|13980.5|13991.8|13979.8|13992.5|13980.5|13991.8|13979.8|5
1643222110000|2022-01-26 18:35:10|13992.5|13980.5|13991.8|13979.8|13992.5|13980.5|13991.8|13979.8|2
1643222130000|2022-01-26 18:35:30|13993.1|13981.1|13993.1|13981.1|13993.1|13981.1|13993.1|13981.1|5
1643222140000|2022-01-26 18:35:40|13993.6|13981.6|13992.5|13980.5|13994.3|13982.3|13992.5|13980.5|11
1643222150000|2022-01-26 18:35:50|||||||||3
1643222160000|2022-01-26 18:36:00|||||||||1
1643222170000|2022-01-26 18:36:10|||||||||5
1643222190000|2022-01-26 18:36:30|13991.8|13979.8|13991.8|13979.8|13991.8|13979.8|13990|13978|2
1643222200000|2022-01-26 18:36:40|13993.1|13981.1|13992.5|13980.5|13993.1|13981.1|13992.5|13980.5|11
1643222210000|2022-01-26 18:36:50|||||||||3
1643222220000|2022-01-26 18:37:00|13993.1|13981.1|13992.5|13980.5|13993.1|13981.1|13992.5|13980.5|5
1643222230000|2022-01-26 18:37:10|13993.8|13981.8|13995.6|13983.6|13995.6|13983.6|13993.8|13981.8|19
1643222240000|2022-01-26 18:37:20|14002.6|13990.6|14000|13988|14002.6|13990.6|13999.5|13987.5|114
1643222250000|2022-01-26 18:37:30|13999.5|13987.5|14001.4|13989.4|14001.4|13989.4|13999.5|13987.5|52
1643222260000|2022-01-26 18:37:40|14000.8|13988.8|13999.5|13987.5|14000.8|13988.8|13999.5|13987.5|2
1643222270000|2022-01-26 18:37:50|14000.1|13988.1|13999.5|13987.5|14000.1|13988.1|13999.5|13987.5|5
1643222280000|2022-01-26 18:38:00|||||||||1
1643222290000|2022-01-26 18:38:10|14002|13990|14002|13990|14002|13990|14002|13990|33
1643222310000|2022-01-26 18:38:30|13999.5|13987.5|13999.5|13987.5|13999.5|13987.5|13999.5|13987.5|0
1643222320000|2022-01-26 18:38:40|14001.4|13989.4|13999.5|13987.5|14001.4|13989.4|13999.5|13987.5|5
1643222340000|2022-01-26 18:39:00|||||||||5
1643222370000|2022-01-26 18:39:30|13998.8|13986.8|14000.7|13988.7|14001.4|13989.4|13998.8|13986.8|11
1643222380000|2022-01-26 18:39:40|14001.4|13989.4|14001.4|13989.4|14001.4|13989.4|14000.7|13988.7|5
1643222390000|2022-01-26 18:39:50|14000.1|13988.1|14001.4|13989.4|14001.4|13989.4|14000.1|13988.1|0
1643222400000|2022-01-26 18:40:00|14000.7|13988.7|14000.1|13988.1|14000.7|13988.7|14000.1|13988.1|0
1643222410000|2022-01-26 18:40:10|14002|13990|14002|13990|14002|13990|14002|13990|11
1643222420000|2022-01-26 18:40:20|14001.4|13989.4|14001.3|13989.3|14002|13990|14001.3|13989.3|0
1643222430000|2022-01-26 18:40:30|13999.5|13987.5|14003.3|13991.3|14003.3|13991.3|13999.5|13987.5|43
1643222440000|2022-01-26 18:40:40|14001.5|13989.5|14004.5|13992.5|14005.1|13993.1|14001.5|13989.5|21
1643222450000|2022-01-26 18:40:50|14007.1|13995.1|14009.6|13997.6|14009.6|13997.6|14006.5|13994.5|31
1643222470000|2022-01-26 18:41:10|||||||||2
1643222480000|2022-01-26 18:41:20|14009|13997|14009|13997|14009|13997|14009|13997|1
1643222490000|2022-01-26 18:41:30|||||||||8
1643222500000|2022-01-26 18:41:40|14010.3|13998.3|14009.6|13997.6|14010.3|13998.3|14009.6|13997.6|0
1643222510000|2022-01-26 18:41:50|14010.3|13998.3|14009.6|13997.6|14010.3|13998.3|14009.6|13997.6|1
1643222530000|2022-01-26 18:42:10|||||||||1
1643222540000|2022-01-26 18:42:20|14010.3|13998.3|14009.6|13997.6|14010.3|13998.3|14009.6|13997.6|7
1643222560000|2022-01-26 18:42:40|14010.3|13998.3|14009.6|13997.6|14010.3|13998.3|14009.6|13997.6|2
1643222570000|2022-01-26 18:42:50|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14009.6|13997.6|7
1643222580000|2022-01-26 18:43:00|14007.1|13995.1|14007.8|13995.8|14007.8|13995.8|14007.1|13995.1|31
1643222590000|2022-01-26 18:43:10|14005.1|13993.1|14001.5|13989.5|14005.1|13993.1|14001.5|13989.5|29
1643222600000|2022-01-26 18:43:20|14003.3|13991.3|14004|13992|14004|13992|14002.7|13990.7|7
1643222610000|2022-01-26 18:43:30|14003.3|13991.3|14004|13992|14004|13992|14003.3|13991.3|3
1643222620000|2022-01-26 18:43:40|14003.3|13991.3|14000.8|13988.8|14004|13992|14000.8|13988.8|7
1643222630000|2022-01-26 18:43:50|14001.4|13989.4|14003.3|13991.3|14004|13992|14001.4|13989.4|7
1643222640000|2022-01-26 18:44:00|14004|13992|14000.8|13988.8|14004|13992|14000.2|13988.2|0
1643222650000|2022-01-26 18:44:10|14001.5|13989.5|14001.5|13989.5|14001.5|13989.5|14000.8|13988.8|6
1643222670000|2022-01-26 18:44:30|14000.8|13988.8|14000.8|13988.8|14001.5|13989.5|14000.8|13988.8|0
1643222680000|2022-01-26 18:44:40|14001.5|13989.5|13999|13987|14001.5|13989.5|13999|13987|0
1643222690000|2022-01-26 18:44:50|13999.6|13987.6|13999|13987|14002.1|13990.1|13999|13987|6
1643222700000|2022-01-26 18:45:00|13999.6|13987.6|13999|13987|13999.6|13987.6|13999|13987|0
1643222710000|2022-01-26 18:45:10|13997.7|13985.7|13997.1|13985.1|13998.4|13986.4|13997.1|13985.1|2
1643222720000|2022-01-26 18:45:20|13998.3|13986.3|13999|13987|13999|13987|13998.3|13986.3|6
1643222730000|2022-01-26 18:45:30|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|1
1643222740000|2022-01-26 18:45:40|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|13999.6|13987.6|1
1643222750000|2022-01-26 18:45:50|||||||||1
1643222760000|2022-01-26 18:46:00|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|6
1643222770000|2022-01-26 18:46:10|14000.3|13988.3|13999.6|13987.6|14000.3|13988.3|13999.6|13987.6|6
1643222790000|2022-01-26 18:46:30|14001.6|13989.6|14000.3|13988.3|14001.6|13989.6|14000.3|13988.3|26
1643222820000|2022-01-26 18:47:00|13999.7|13987.7|14001|13989|14001|13989|13999.7|13987.7|1
1643222830000|2022-01-26 18:47:10|14001.6|13989.6|14002.9|13990.9|14002.9|13990.9|14001|13989|10
1643222840000|2022-01-26 18:47:20|14004.1|13992.1|14003.5|13991.5|14004.1|13992.1|14003.5|13991.5|0
1643222850000|2022-01-26 18:47:30|14002.2|13990.2|14002.8|13990.8|14002.8|13990.8|14002.2|13990.2|1
1643222870000|2022-01-26 18:47:50|||||||||1
1643222880000|2022-01-26 18:48:00|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|0
1643222890000|2022-01-26 18:48:10|||||||||2
1643222910000|2022-01-26 18:48:30|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|7
1643222930000|2022-01-26 18:48:50|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|6
1643222940000|2022-01-26 18:49:00|14001.6|13989.6|14005.3|13993.3|14006|13994|14001.6|13989.6|0
1643222950000|2022-01-26 18:49:10|14006|13994|14006|13994|14006|13994|14006|13994|1
1643222960000|2022-01-26 18:49:20|14005.3|13993.3|14006|13994|14006|13994|14005.3|13993.3|0
1643222970000|2022-01-26 18:49:30|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|1
1643222980000|2022-01-26 18:49:40|||||||||5
1643223000000|2022-01-26 18:50:00|||||||||5
1643223010000|2022-01-26 18:50:10|14006|13994|14006.6|13994.6|14006.6|13994.6|14006|13994|11
1643223020000|2022-01-26 18:50:20|14006|13994|14006.6|13994.6|14006.6|13994.6|14006|13994|0
1643223030000|2022-01-26 18:50:30|14006|13994|14006|13994|14006|13994|14006|13994|2
1643223040000|2022-01-26 18:50:40|14006.6|13994.6|14006|13994|14006.6|13994.6|14006|13994|11
1643223050000|2022-01-26 18:50:50|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|14006.6|13994.6|0
1643223060000|2022-01-26 18:51:00|14006|13994|14004.7|13992.7|14006|13994|14004.7|13992.7|7
1643223070000|2022-01-26 18:51:10|14004|13992|14003.3|13991.3|14004|13992|14003.3|13991.3|5
1643223090000|2022-01-26 18:51:30|14002.7|13990.7|14001.5|13989.5|14002.7|13990.7|14000.8|13988.8|5
1643223100000|2022-01-26 18:51:40|14000.2|13988.2|13998.3|13986.3|14001.5|13989.5|13998.3|13986.3|3
1643223110000|2022-01-26 18:51:50|13999|13987|13999|13987|13999|13987|13998.3|13986.3|0
1643223120000|2022-01-26 18:52:00|14000.2|13988.2|13996.5|13984.5|14000.2|13988.2|13996.5|13984.5|1
1643223130000|2022-01-26 18:52:10|13995.9|13983.9|13994|13982|13995.9|13983.9|13993.3|13981.3|2
1643223140000|2022-01-26 18:52:20|13993.3|13981.3|13994|13982|13994|13982|13993.3|13981.3|0
1643223150000|2022-01-26 18:52:30|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|13996.5|13984.5|1
1643223160000|2022-01-26 18:52:40|13995.8|13983.8|13996.5|13984.5|13996.5|13984.5|13995.8|13983.8|0
1643223190000|2022-01-26 18:53:10|13999|13987|13999|13987|13999|13987|13999|13987|4
1643223210000|2022-01-26 18:53:30|||||||||7
1643223220000|2022-01-26 18:53:40|13997.8|13985.8|13997.2|13985.2|13997.8|13985.8|13997.2|13985.2|0
1643223230000|2022-01-26 18:53:50|||||||||1
1643223240000|2022-01-26 18:54:00|13997.8|13985.8|13997.2|13985.2|13997.8|13985.8|13997.2|13985.2|0
1643223250000|2022-01-26 18:54:10|13997.8|13985.8|13997.8|13985.8|13998.4|13986.4|13997.8|13985.8|0
1643223260000|2022-01-26 18:54:20|13996.6|13984.6|13996.6|13984.6|13996.6|13984.6|13996.6|13984.6|3
1643223270000|2022-01-26 18:54:30|13997.8|13985.8|13997.2|13985.2|13997.8|13985.8|13997.2|13985.2|1
1643223280000|2022-01-26 18:54:40|13997.8|13985.8|13997.8|13985.8|13997.8|13985.8|13997.8|13985.8|0
1643223290000|2022-01-26 18:54:50|13996|13984|13996|13984|13996.7|13984.7|13996|13984|2
1643223300000|2022-01-26 18:55:00|13996.7|13984.7|13994.2|13982.2|13996.7|13984.7|13994.2|13982.2|2
1643223310000|2022-01-26 18:55:10|13996.7|13984.7|13997.8|13985.8|13997.8|13985.8|13996.7|13984.7|5
1643223320000|2022-01-26 18:55:20|13999|13987|13999|13987|13999|13987|13999|13987|1
1643223330000|2022-01-26 18:55:30|13997.8|13985.8|13997.2|13985.2|13997.8|13985.8|13997.2|13985.2|0
1643223340000|2022-01-26 18:55:40|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|11
1643223370000|2022-01-26 18:56:10|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|2
1643223380000|2022-01-26 18:56:20|13994|13982|13995.3|13983.3|13995.9|13983.9|13992.2|13980.2|1
1643223390000|2022-01-26 18:56:30|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|1
1643223400000|2022-01-26 18:56:40|||||||||1
1643223410000|2022-01-26 18:56:50|||||||||1
1643223420000|2022-01-26 18:57:00|13992.2|13980.2|13993.4|13981.4|13993.4|13981.4|13992.2|13980.2|1
1643223430000|2022-01-26 18:57:10|13992.2|13980.2|13992.9|13980.9|13993.4|13981.4|13992.2|13980.2|1
1643223440000|2022-01-26 18:57:20|13993.4|13981.4|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|0
1643223450000|2022-01-26 18:57:30|13992.9|13980.9|13992.9|13980.9|13992.9|13980.9|13992.2|13980.2|1
1643223460000|2022-01-26 18:57:40|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|13994.8|13982.8|9
1643223470000|2022-01-26 18:57:50|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|6
1643223480000|2022-01-26 18:58:00|||||||||2
1643223490000|2022-01-26 18:58:10|13996.6|13984.6|13997.9|13985.9|13997.9|13985.9|13996.6|13984.6|7
1643223500000|2022-01-26 18:58:20|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|6
1643223510000|2022-01-26 18:58:30|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|13997.9|13985.9|1
1643223520000|2022-01-26 18:58:40|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|2
1643223530000|2022-01-26 18:58:50|13996.5|13984.5|13997.2|13985.2|13997.9|13985.9|13996.5|13984.5|2
1643223540000|2022-01-26 18:59:00|13996.5|13984.5|13989|13977|13997.2|13985.2|13989|13977|25
1643223550000|2022-01-26 18:59:10|13987.9|13975.9|13985.7|13973.7|13989|13977|13983.4|13971.4|35
1643223560000|2022-01-26 18:59:20|13985.1|13973.1|13986.2|13974.2|13986.2|13974.2|13982.6|13970.6|32
1643223570000|2022-01-26 18:59:30|13984.9|13972.9|13993.6|13981.6|13993.6|13981.6|13984.9|13972.9|59
1643223580000|2022-01-26 18:59:40|13998.1|13986.1|13996.1|13984.1|13998.7|13986.7|13996.1|13984.1|108
1643223590000|2022-01-26 18:59:50|13994.9|13982.9|13986.6|13974.6|13996.1|13984.1|13986|13974|129
1643223600000|2022-01-26 19:00:00|13984.1|13972.1|13994.9|13982.9|13995.4|13983.4|13982.2|13970.2|72
1643223610000|2022-01-26 19:00:10|13995.4|13983.4|13996.1|13984.1|13997.4|13985.4|13995.4|13983.4|15
1643223620000|2022-01-26 19:00:20|13999.9|13987.9|14002.4|13990.4|14002.4|13990.4|13999.2|13987.2|14
1643223630000|2022-01-26 19:00:30|14001.2|13989.2|14002.4|13990.4|14003.6|13991.6|14001.2|13989.2|17
1643223640000|2022-01-26 19:00:40|14000.5|13988.5|14001.1|13989.1|14003.6|13991.6|13999.9|13987.9|14
1643223650000|2022-01-26 19:00:50|14000.5|13988.5|13999.9|13987.9|14001.1|13989.1|13999.9|13987.9|16
1643223660000|2022-01-26 19:01:00|14000.5|13988.5|13998.7|13986.7|14001.1|13989.1|13998.7|13986.7|4
1643223670000|2022-01-26 19:01:10|||||||||5
1643223680000|2022-01-26 19:01:20|13997.5|13985.5|13997.5|13985.5|13997.5|13985.5|13997.5|13985.5|5
1643223690000|2022-01-26 19:01:30|13998.7|13986.7|13998.1|13986.1|13998.7|13986.7|13998.1|13986.1|5
1643223700000|2022-01-26 19:01:40|13998.7|13986.7|13996.9|13984.9|13998.7|13986.7|13996.3|13984.3|3
1643223710000|2022-01-26 19:01:50|13996.3|13984.3|13996.3|13984.3|13996.3|13984.3|13996.3|13984.3|1
1643223720000|2022-01-26 19:02:00|13994.9|13982.9|13994.4|13982.4|13994.9|13982.9|13994.4|13982.4|42
1643223730000|2022-01-26 19:02:10|13995|13983|13995.6|13983.6|13995.6|13983.6|13995|13983|8
1643223760000|2022-01-26 19:02:40|13994.9|13982.9|13994.4|13982.4|13994.9|13982.9|13994.4|13982.4|0
1643223770000|2022-01-26 19:02:50|13995.6|13983.6|13996.3|13984.3|13996.3|13984.3|13995.6|13983.6|10
1643223780000|2022-01-26 19:03:00|13995|13983|13998.2|13986.2|13998.9|13986.9|13995|13983|22
1643223790000|2022-01-26 19:03:10|13997.6|13985.6|13996.9|13984.9|13997.6|13985.6|13996.9|13984.9|11
1643223800000|2022-01-26 19:03:20|13997.6|13985.6|13997.6|13985.6|13997.6|13985.6|13997.6|13985.6|0
1643223810000|2022-01-26 19:03:30|13997|13985|13998.9|13986.9|13998.9|13986.9|13997|13985|47
1643223830000|2022-01-26 19:03:50|||||||||3
1643223840000|2022-01-26 19:04:00|14001.4|13989.4|14001.4|13989.4|14002|13990|14001.4|13989.4|9
1643223850000|2022-01-26 19:04:10|14000.8|13988.8|14000.8|13988.8|14000.8|13988.8|14000.8|13988.8|0
1643223860000|2022-01-26 19:04:20|14002|13990|14000.8|13988.8|14002.6|13990.6|14000.8|13988.8|3
1643223870000|2022-01-26 19:04:30|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|14001.3|13989.3|0
1643223880000|2022-01-26 19:04:40|14002|13990|14002|13990|14002|13990|14001.3|13989.3|9
1643223890000|2022-01-26 19:04:50|14001.3|13989.3|13994.5|13982.5|14001.3|13989.3|13994.5|13982.5|15
1643223900000|2022-01-26 19:05:00|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|0
1643293800000|2022-01-27 14:30:00|13997.7|13985.7|13996.7|13984.7|14001.9|13986.5|13991.1|13979.1|18
1643293810000|2022-01-27 14:30:10|13997.9|13985.9|13993.6|13981.6|14000.7|13985.9|13992.3|13980.1|10
1643293820000|2022-01-27 14:30:20|13994.2|13982.2|13997.3|13985.3|13997.9|13985.9|13992.3|13980.3|10
1643293830000|2022-01-27 14:30:30|13996|13984|13994.7|13982.7|14001.9|13984.6|13994.1|13981.3|14
1643293840000|2022-01-27 14:30:40|13994.1|13982.1|13990.3|13978.3|13994.7|13982.7|13990.3|13978.3|16
1643293850000|2022-01-27 14:30:50|13991|13979|14002.9|13990.9|14002.9|13990.9|13985.9|13973.9|44
1643293860000|2022-01-27 14:31:00|14003.5|13991.5|13998.5|13986.5|14003.5|13991.5|13998.5|13986.5|7
1643293870000|2022-01-27 14:31:10|13997.9|13985.9|14000.4|13988.4|14002.9|13990.9|13997.3|13985.3|28
1643293880000|2022-01-27 14:31:20|14001|13989|13983.5|13971.5|14003.5|13991.5|13982.2|13970.2|5
1643293890000|2022-01-27 14:31:30|13984.1|13972.1|13982.2|13970.2|13985.4|13973.4|13978.5|13966.5|12
1643293900000|2022-01-27 14:31:40|13981.6|13969.6|13983.5|13971.5|13984.7|13972.7|13981|13969|7
1643293910000|2022-01-27 14:31:50|13982.8|13970.8|13977.9|13965.9|13984.1|13972.1|13977.9|13965.9|9
1643293920000|2022-01-27 14:32:00|13976.6|13964.6|13979.1|13967.1|13980.4|13968.4|13976.6|13964.6|0
1643293930000|2022-01-27 14:32:10|13978.5|13966.5|13977.9|13965.9|13980.4|13968.4|13977.9|13965.9|0
1643293940000|2022-01-27 14:32:20|13976|13964|13972.3|13960.3|13977.9|13965.9|13969.8|13957.8|9
1643293950000|2022-01-27 14:32:30|13972.9|13960.9|13971|13959|13972.9|13960.9|13969.8|13957.8|3
1643293960000|2022-01-27 14:32:40|13971.6|13959.6|13977.8|13965.8|13977.9|13965.9|13971.6|13959.6|2
1643293970000|2022-01-27 14:32:50|13977.2|13965.2|13981.6|13969.6|13981.6|13969.6|13976.6|13964.6|7
1643293980000|2022-01-27 14:33:00|13982.8|13970.8|13983.4|13971.4|13984.1|13972.1|13980.9|13968.9|1
1643293990000|2022-01-27 14:33:10|13984.6|13972.6|13985.3|13973.3|13985.3|13973.3|13984.6|13972.6|0
1643294000000|2022-01-27 14:33:20|13982.8|13970.8|13982.8|13970.8|13982.8|13970.8|13980.9|13968.9|0
1643294030000|2022-01-27 14:33:50|13982.1|13970.1|13979.1|13967.1|13982.1|13970.1|13978.4|13966.4|1
1643294040000|2022-01-27 14:34:00|13977.8|13965.8|13975.9|13963.9|13978.4|13966.4|13975.9|13963.9|3
1643294050000|2022-01-27 14:34:10|13976.6|13964.6|13976.6|13964.6|13977.2|13965.2|13976.6|13964.6|0
1643294060000|2022-01-27 14:34:20|13977.8|13965.8|13972.8|13960.8|13978.4|13966.4|13972.2|13960.2|4
1643294070000|2022-01-27 14:34:30|13974.7|13962.7|13974.7|13962.7|13977.2|13965.2|13974.7|13962.7|0
1643294080000|2022-01-27 14:34:40|13975.3|13963.3|13975.3|13963.3|13975.3|13963.3|13972.2|13960.2|5
1643294090000|2022-01-27 14:34:50|13976.6|13964.6|13979.1|13967.1|13981.6|13969.6|13975.3|13963.3|1
1643294100000|2022-01-27 14:35:00|13980.9|13968.9|13979.1|13967.1|13982.2|13970.2|13976.6|13964.6|2
1643294110000|2022-01-27 14:35:10|13980.9|13968.9|13980.3|13968.3|13983.4|13971.4|13979|13967|1
1643294120000|2022-01-27 14:35:20|13981.6|13969.6|13981.5|13969.5|13983.4|13971.4|13980.3|13968.3|2
1643294130000|2022-01-27 14:35:30|13980.9|13968.9|13979|13967|13980.9|13968.9|13979|13967|0
1643294140000|2022-01-27 14:35:40|13978.4|13966.4|13975.9|13963.9|13978.4|13966.4|13975.9|13963.9|1
1643294150000|2022-01-27 14:35:50|13976.5|13964.5|13978.4|13966.4|13978.4|13966.4|13976.5|13964.5|0
1643294160000|2022-01-27 14:36:00|13980.9|13968.9|13977.8|13965.8|13980.9|13968.9|13977.8|13965.8|0
1643294170000|2022-01-27 14:36:10|13978.4|13966.4|13972.2|13960.2|13979.1|13967.1|13972.2|13960.2|14
1643294180000|2022-01-27 14:36:20|13973.4|13961.4|13972.8|13960.8|13974.7|13962.7|13972.8|13960.8|1
1643294190000|2022-01-27 14:36:30|13972.2|13960.2|13968.4|13956.4|13972.2|13960.2|13967.8|13955.8|4
1643294200000|2022-01-27 14:36:40|13969.1|13957.1|13969.1|13957.1|13971|13959|13969.1|13957.1|8
1643294210000|2022-01-27 14:36:50|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|11
1643294220000|2022-01-27 14:37:00|13969.7|13957.7|13974.7|13962.7|13976.6|13964.6|13969.7|13957.7|9
1643294230000|2022-01-27 14:37:10|13974.1|13962.1|13975.3|13963.3|13975.9|13963.9|13971.6|13959.6|7
1643294240000|2022-01-27 14:37:20|13975.9|13963.9|13978.5|13966.5|13978.5|13966.5|13974.1|13962.1|7
1643294250000|2022-01-27 14:37:30|13977.8|13965.8|13983.4|13971.4|13983.4|13971.4|13977.8|13965.8|4
1643294260000|2022-01-27 14:37:40|13982.8|13970.8|13985.3|13973.3|13986|13974|13982.2|13970.2|7
1643294270000|2022-01-27 14:37:50|13984.7|13972.7|13983.5|13971.5|13986.6|13974.6|13983.5|13971.5|3
1643294280000|2022-01-27 14:38:00|13982.8|13970.8|13984.7|13972.7|13986.6|13974.6|13982.8|13970.8|5
1643294290000|2022-01-27 14:38:10|13983.5|13971.5|13982.8|13970.8|13983.5|13971.5|13982.8|13970.8|1
1643294300000|2022-01-27 14:38:20|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13981|13969|0
1643294310000|2022-01-27 14:38:30|13981.6|13969.6|13980.3|13968.3|13982.8|13970.8|13979.1|13967.1|0
1643294320000|2022-01-27 14:38:40|13979.7|13967.7|13983.5|13971.5|13983.5|13971.5|13978.5|13966.5|4
1643294330000|2022-01-27 14:38:50|13984.1|13972.1|13981|13969|13984.1|13972.1|13979.7|13967.7|4
1643294340000|2022-01-27 14:39:00|13981.6|13969.6|13983.4|13971.4|13983.4|13971.4|13981.6|13969.6|1
1643294350000|2022-01-27 14:39:10|13982.8|13970.8|13983.4|13971.4|13983.4|13971.4|13982.2|13970.2|6
1643294370000|2022-01-27 14:39:30|13984|13972|13986|13974|13986|13974|13984|13972|6
1643294380000|2022-01-27 14:39:40|13986.6|13974.6|13989.1|13977.1|13989.7|13977.7|13986|13974|5
1643294390000|2022-01-27 14:39:50|13988.5|13976.5|13986|13974|13988.5|13976.5|13986|13974|2
1643294400000|2022-01-27 14:40:00|13986.6|13974.6|13988.5|13976.5|13989.1|13977.1|13985.4|13973.4|7
1643294410000|2022-01-27 14:40:10|13989.1|13977.1|13989.8|13977.8|13990.4|13978.4|13987.2|13975.2|9
1643294420000|2022-01-27 14:40:20|13989.1|13977.1|13987.9|13975.9|13989.8|13977.8|13987.9|13975.9|6
1643294430000|2022-01-27 14:40:30|13986.6|13974.6|13986.6|13974.6|13987.3|13975.3|13985.4|13973.4|6
1643294440000|2022-01-27 14:40:40|13986|13974|13986.6|13974.6|13987.3|13975.3|13985.4|13973.4|4
1643294450000|2022-01-27 14:40:50|13986|13974|13986|13974|13986.6|13974.6|13985.4|13973.4|2
1643294460000|2022-01-27 14:41:00|13985.4|13973.4|13986.6|13974.6|13986.6|13974.6|13984.8|13972.8|4
1643294470000|2022-01-27 14:41:10|13987.9|13975.9|13986.6|13974.6|13989.1|13977.1|13986.6|13974.6|4
1643294480000|2022-01-27 14:41:20|13987.3|13975.3|13987.3|13975.3|13988.5|13976.5|13985.4|13973.4|11
1643294490000|2022-01-27 14:41:30|13984.8|13972.8|13984.8|13972.8|13987.3|13975.3|13984.8|13972.8|6
1643294500000|2022-01-27 14:41:40|13986|13974|13988.5|13976.5|13988.5|13976.5|13984.8|13972.8|12
1643294510000|2022-01-27 14:41:50|13987.9|13975.9|13986.7|13974.7|13987.9|13975.9|13986.7|13974.7|2
1643294520000|2022-01-27 14:42:00|13986|13974|13986|13974|13986|13974|13983.5|13971.5|6
1643294530000|2022-01-27 14:42:10|13985.4|13973.4|13986.7|13974.7|13986.7|13974.7|13984.8|13972.8|8
1643294540000|2022-01-27 14:42:20|13984.8|13972.8|13988.5|13976.5|13988.5|13976.5|13984.8|13972.8|8
1643294550000|2022-01-27 14:42:30|13987.9|13975.9|13987.3|13975.3|13987.9|13975.9|13987.3|13975.3|0
1643294560000|2022-01-27 14:42:40|13986|13974|13986|13974|13987.3|13975.3|13984.8|13972.8|10
1643294570000|2022-01-27 14:42:50|13986.7|13974.7|13984.2|13972.2|13987.9|13975.9|13983.5|13971.5|12
1643294580000|2022-01-27 14:43:00|13985.4|13973.4|13984.2|13972.2|13986|13974|13984.2|13972.2|4
1643294590000|2022-01-27 14:43:10|||||||||3
1643294600000|2022-01-27 14:43:20|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|0
1643294610000|2022-01-27 14:43:30|13978.6|13966.6|13971.7|13959.7|13978.6|13966.6|13971.7|13959.7|4
1643294620000|2022-01-27 14:43:40|13971.1|13959.1|13969.8|13957.8|13972.3|13960.3|13969.2|13957.2|15
1643294630000|2022-01-27 14:43:50|13968|13956|13967.3|13955.3|13968|13956|13967.3|13955.3|0
1643294650000|2022-01-27 14:44:10|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|1
1643294660000|2022-01-27 14:44:20|13964.2|13952.2|13963.6|13951.6|13964.2|13952.2|13959.3|13947.3|19
1643294670000|2022-01-27 14:44:30|13963|13951|13961.1|13949.1|13963|13951|13961.1|13949.1|11
1643294680000|2022-01-27 14:44:40|13960.5|13948.5|13959.2|13947.2|13960.5|13948.5|13959.2|13947.2|20
1643294690000|2022-01-27 14:44:50|13958.6|13946.6|13959.2|13947.2|13959.2|13947.2|13958.6|13946.6|2
1643294700000|2022-01-27 14:45:00|13958.6|13946.6|13953.6|13941.6|13958.6|13946.6|13953.6|13941.6|12
1643294710000|2022-01-27 14:45:10|13955.5|13943.5|13957.3|13945.3|13958|13946|13955.5|13943.5|5
1643294720000|2022-01-27 14:45:20|13958.6|13946.6|13958|13946|13960.5|13948.5|13958|13946|10
1643294730000|2022-01-27 14:45:30|13957.4|13945.4|13958.6|13946.6|13959.2|13947.2|13955.5|13943.5|10
1643294740000|2022-01-27 14:45:40|13958|13946|13957.3|13945.3|13958|13946|13956.1|13944.1|1
1643294750000|2022-01-27 14:45:50|13954.8|13942.8|13953|13941|13954.8|13942.8|13953|13941|3
1643294760000|2022-01-27 14:46:00|||||||||4
1643294770000|2022-01-27 14:46:10|13953.6|13941.6|13953|13941|13954.9|13942.9|13953|13941|10
1643294780000|2022-01-27 14:46:20|13952.4|13940.4|13952.4|13940.4|13953|13941|13952.4|13940.4|3
1643294790000|2022-01-27 14:46:30|13951.7|13939.7|13947.4|13935.4|13951.7|13939.7|13947.4|13935.4|28
1643294800000|2022-01-27 14:46:40|13943|13931|13939.9|13927.9|13943.6|13931.6|13939.9|13927.9|16
1643294810000|2022-01-27 14:46:50|13939.2|13927.2|13939.2|13927.2|13944.9|13932.9|13938.6|13926.6|33
1643294820000|2022-01-27 14:47:00|13939.9|13927.9|13939.2|13927.2|13941.1|13929.1|13939.2|13927.2|29
1643294830000|2022-01-27 14:47:10|13938.6|13926.6|13937.4|13925.4|13939.3|13927.3|13936.8|13924.8|39
1643294840000|2022-01-27 14:47:20|13938|13926|13934.9|13922.9|13939.3|13927.3|13933.7|13921.7|4
1643294850000|2022-01-27 14:47:30|13937.4|13925.4|13942.4|13930.4|13942.4|13930.4|13937.4|13925.4|8
1643294860000|2022-01-27 14:47:40|13943.1|13931.1|13948.7|13936.7|13951.2|13939.2|13943|13931|19
1643294870000|2022-01-27 14:47:50|13949.3|13937.3|13954.3|13942.3|13956.8|13944.8|13949.3|13937.3|8
1643294880000|2022-01-27 14:48:00|13955.5|13943.5|13956.2|13944.2|13957.4|13945.4|13954.9|13942.9|12
1643294890000|2022-01-27 14:48:10|13955.5|13943.5|13955.5|13943.5|13955.5|13943.5|13955.5|13943.5|12
1643294900000|2022-01-27 14:48:20|13956.2|13944.2|13954.9|13942.9|13956.2|13944.2|13954.3|13942.3|3
1643294910000|2022-01-27 14:48:30|13956.1|13944.1|13956.1|13944.1|13956.1|13944.1|13954.9|13942.9|3
1643294920000|2022-01-27 14:48:40|13954.9|13942.9|13949.3|13937.3|13954.9|13942.9|13949.3|13937.3|11
1643294930000|2022-01-27 14:48:50|13949.9|13937.9|13949.9|13937.9|13950.5|13938.5|13949.9|13937.9|9
1643294940000|2022-01-27 14:49:00|13951.2|13939.2|13951.2|13939.2|13953.7|13941.7|13950.5|13938.5|3
1643294950000|2022-01-27 14:49:10|13954.9|13942.9|13955.6|13943.6|13957.4|13945.4|13954.3|13942.3|36
1643294960000|2022-01-27 14:49:20|13956.8|13944.8|13954.3|13942.3|13956.8|13944.8|13951.8|13939.8|10
1643294970000|2022-01-27 14:49:30|13953.7|13941.7|13956.2|13944.2|13956.2|13944.2|13953.7|13941.7|5
1643294980000|2022-01-27 14:49:40|13955.5|13943.5|13956.2|13944.2|13956.2|13944.2|13955.5|13943.5|4
1643294990000|2022-01-27 14:49:50|13956.8|13944.8|13954.3|13942.3|13957.4|13945.4|13954.3|13942.3|3
1643295000000|2022-01-27 14:50:00|13955.6|13943.6|13953.1|13941.1|13955.6|13943.6|13951.2|13939.2|4
1643295010000|2022-01-27 14:50:10|13951.8|13939.8|13952.4|13940.4|13953.1|13941.1|13951.8|13939.8|2
1643295020000|2022-01-27 14:50:20|13951.8|13939.8|13951.2|13939.2|13951.8|13939.8|13951.2|13939.2|5
1643295030000|2022-01-27 14:50:30|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|1
1643295040000|2022-01-27 14:50:40|13948.7|13936.7|13953.7|13941.7|13953.7|13941.7|13948.1|13936.1|6
1643295050000|2022-01-27 14:50:50|13953.1|13941.1|13954.9|13942.9|13956.2|13944.2|13952.4|13940.4|7
1643295060000|2022-01-27 14:51:00|13956.8|13944.8|13954.3|13942.3|13957.4|13945.4|13954.3|13942.3|2
1643295070000|2022-01-27 14:51:10|13954.9|13942.9|13953.7|13941.7|13954.9|13942.9|13953.7|13941.7|2
1643295080000|2022-01-27 14:51:20|13950.6|13938.6|13949.3|13937.3|13950.6|13938.6|13949.3|13937.3|4
1643295090000|2022-01-27 14:51:30|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|5
1643295100000|2022-01-27 14:51:40|13951.2|13939.2|13950.6|13938.6|13951.2|13939.2|13950.6|13938.6|5
1643295110000|2022-01-27 14:51:50|13953.1|13941.1|13951.8|13939.8|13953.1|13941.1|13951.8|13939.8|2
1643295120000|2022-01-27 14:52:00|13952.5|13940.5|13956.2|13944.2|13956.2|13944.2|13952.5|13940.5|6
1643295130000|2022-01-27 14:52:10|13956.8|13944.8|13957.5|13945.5|13958.7|13946.7|13956.8|13944.8|4
1643295140000|2022-01-27 14:52:20|13958.1|13946.1|13953.7|13941.7|13959.3|13947.3|13952.5|13940.5|60
1643295150000|2022-01-27 14:52:30|13952.4|13940.4|13953.1|13941.1|13953.1|13941.1|13950.6|13938.6|4
1643295160000|2022-01-27 14:52:40|13952.5|13940.5|13955|13943|13955|13943|13951.8|13939.8|7
1643295170000|2022-01-27 14:52:50|13954.3|13942.3|13950|13938|13954.3|13942.3|13950|13938|0
1643295180000|2022-01-27 14:53:00|13951.2|13939.2|13955.6|13943.6|13956.8|13944.8|13951.2|13939.2|4
1643295190000|2022-01-27 14:53:10|13955|13943|13956.9|13944.9|13957.5|13945.5|13955|13943|5
1643295200000|2022-01-27 14:53:20|13957.5|13945.5|13961.8|13949.8|13961.8|13949.8|13957.5|13945.5|0
1643295210000|2022-01-27 14:53:30|13962.5|13950.5|13966.2|13954.2|13966.8|13954.8|13962.5|13950.5|0
1643295220000|2022-01-27 14:53:40|13964.9|13952.9|13968|13956|13970.5|13958.5|13964.3|13952.3|5
1643295230000|2022-01-27 14:53:50|13967.4|13955.4|13963.7|13951.7|13967.4|13955.4|13963.7|13951.7|2
1643295240000|2022-01-27 14:54:00|13963|13951|13963.1|13951.1|13963.1|13951.1|13960.6|13948.6|4
1643295250000|2022-01-27 14:54:10|13963.7|13951.7|13961.2|13949.2|13964.3|13952.3|13960.6|13948.6|3
1643295260000|2022-01-27 14:54:20|13959.3|13947.3|13963.1|13951.1|13963.1|13951.1|13959.3|13947.3|2
1643295270000|2022-01-27 14:54:30|13962.4|13950.4|13963.1|13951.1|13963.1|13951.1|13961.2|13949.2|3
1643295280000|2022-01-27 14:54:40|13963.7|13951.7|13964.3|13952.3|13965.5|13953.5|13963.7|13951.7|6
1643295290000|2022-01-27 14:54:50|13963|13951|13961.2|13949.2|13963.7|13951.7|13961.2|13949.2|0
1643295300000|2022-01-27 14:55:00|13962.4|13950.4|13963|13951|13963|13951|13962.4|13950.4|2
1643295310000|2022-01-27 14:55:10|13962.4|13950.4|13961.2|13949.2|13962.4|13950.4|13959.3|13947.3|4
1643295320000|2022-01-27 14:55:20|13960.6|13948.6|13956.8|13944.8|13961.2|13949.2|13956.8|13944.8|2
1643295330000|2022-01-27 14:55:30|13956.2|13944.2|13959.9|13947.9|13960|13948|13956.2|13944.2|16
1643295340000|2022-01-27 14:55:40|13959.3|13947.3|13960.5|13948.5|13960.5|13948.5|13956.8|13944.8|3
1643295350000|2022-01-27 14:55:50|13959.9|13947.9|13960.6|13948.6|13960.6|13948.6|13958.7|13946.7|4
1643295360000|2022-01-27 14:56:00|13961.2|13949.2|13956.9|13944.9|13961.2|13949.2|13956.9|13944.9|3
1643295370000|2022-01-27 14:56:10|13955.6|13943.6|13951.8|13939.8|13955.6|13943.6|13951.8|13939.8|4
1643295380000|2022-01-27 14:56:20|13952.5|13940.5|13952.4|13940.4|13955|13943|13951.8|13939.8|7
1643295390000|2022-01-27 14:56:30|13953|13941|13952.4|13940.4|13953|13941|13949.3|13937.3|5
1643295400000|2022-01-27 14:56:40|13951.8|13939.8|13951.2|13939.2|13952.4|13940.4|13951.2|13939.2|2
1643295410000|2022-01-27 14:56:50|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|13948.7|13936.7|7
1643295420000|2022-01-27 14:57:00|13951.8|13939.8|13950.6|13938.6|13951.8|13939.8|13950|13938|2
1643295430000|2022-01-27 14:57:10|13951.8|13939.8|13956.8|13944.8|13958|13946|13951.8|13939.8|6
1643295440000|2022-01-27 14:57:20|13956.2|13944.2|13956.8|13944.8|13956.8|13944.8|13955.6|13943.6|4
1643295450000|2022-01-27 14:57:30|13958.1|13946.1|13958.7|13946.7|13960|13948|13957.4|13945.4|17
1643295460000|2022-01-27 14:57:40|13958.1|13946.1|13954.4|13942.4|13958.1|13946.1|13954.4|13942.4|8
1643295470000|2022-01-27 14:57:50|13953.1|13941.1|13955|13943|13955|13943|13952.5|13940.5|2
1643295480000|2022-01-27 14:58:00|13955.6|13943.6|13958.7|13946.7|13958.7|13946.7|13955.6|13943.6|4
1643295490000|2022-01-27 14:58:10|13957.5|13945.5|13958.7|13946.7|13959.4|13947.4|13956.2|13944.2|2
1643295500000|2022-01-27 14:58:20|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|10
1643295510000|2022-01-27 14:58:30|13960|13948|13958.2|13946.2|13960|13948|13957.6|13945.6|2
1643295520000|2022-01-27 14:58:40|13957.5|13945.5|13959.4|13947.4|13961.9|13949.9|13956.9|13944.9|8
1643295530000|2022-01-27 14:58:50|13958.8|13946.8|13957.5|13945.5|13958.8|13946.8|13957.5|13945.5|0
1643295540000|2022-01-27 14:59:00|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13957.5|13945.5|0
1643295550000|2022-01-27 14:59:10|13957.5|13945.5|13956.9|13944.9|13958.1|13946.1|13956.9|13944.9|1
1643295560000|2022-01-27 14:59:20|13958.1|13946.1|13959.4|13947.4|13959.4|13947.4|13957.5|13945.5|4
1643295570000|2022-01-27 14:59:30|13958.7|13946.7|13958.1|13946.1|13961.3|13949.3|13957.5|13945.5|3
1643295580000|2022-01-27 14:59:40|13957.5|13945.5|13957.6|13945.6|13958.2|13946.2|13956.9|13944.9|4
1643295590000|2022-01-27 14:59:50|13958.2|13946.2|13958.8|13946.8|13961.3|13949.3|13958.2|13946.2|2
1643295600000|2022-01-27 15:00:00|13958.2|13946.2|13955.6|13943.6|13958.8|13946.8|13954.4|13942.4|4
1643295610000|2022-01-27 15:00:10|13954.4|13942.4|13957.5|13945.5|13957.5|13945.5|13953.2|13941.2|5
1643295620000|2022-01-27 15:00:20|13958.1|13946.1|13956.9|13944.9|13958.1|13946.1|13956.9|13944.9|1
1643295630000|2022-01-27 15:00:30|13956.2|13944.2|13951.9|13939.9|13956.2|13944.2|13950.6|13938.6|1
1643295640000|2022-01-27 15:00:40|13950|13938|13948.2|13936.2|13950.7|13938.7|13948.2|13936.2|0
1643295650000|2022-01-27 15:00:50|13948.8|13936.8|13946.9|13934.9|13948.8|13936.8|13946.9|13934.9|5
1643295660000|2022-01-27 15:01:00|13947.5|13935.5|13943.2|13931.2|13947.5|13935.5|13943.2|13931.2|4
1643295670000|2022-01-27 15:01:10|13941.9|13929.9|13947.6|13935.6|13947.6|13935.6|13941.9|13929.9|2
1643295680000|2022-01-27 15:01:20|13948.2|13936.2|13946.9|13934.9|13948.2|13936.2|13944.4|13932.4|3
1643295690000|2022-01-27 15:01:30|13948.1|13936.1|13950|13938|13952.5|13940.5|13948.1|13936.1|3
1643295700000|2022-01-27 15:01:40|13950.6|13938.6|13955|13943|13955|13943|13950.6|13938.6|4
1643295710000|2022-01-27 15:01:50|13954.4|13942.4|13955|13943|13957.5|13945.5|13954.4|13942.4|2
1643295720000|2022-01-27 15:02:00|13955.6|13943.6|13957.5|13945.5|13957.5|13945.5|13953.7|13941.7|0
1643295730000|2022-01-27 15:02:10|13958.1|13946.1|13960.6|13948.6|13960.6|13948.6|13958.1|13946.1|3
1643295740000|2022-01-27 15:02:20|13960|13948|13962.4|13950.4|13963.1|13951.1|13958.7|13946.7|5
1643295750000|2022-01-27 15:02:30|13963.1|13951.1|13967.5|13955.5|13970|13958|13963.1|13951.1|21
1643295760000|2022-01-27 15:02:40|13968.8|13956.8|13967.5|13955.5|13970|13958|13967.5|13955.5|2
1643295770000|2022-01-27 15:02:50|13966.3|13954.3|13963.7|13951.7|13966.9|13954.9|13963.7|13951.7|1
1643295780000|2022-01-27 15:03:00|13965|13953|13965|13953|13965.6|13953.6|13965|13953|3
1643295790000|2022-01-27 15:03:10|13966.3|13954.3|13966.2|13954.2|13966.9|13954.9|13966.2|13954.2|2
1643295800000|2022-01-27 15:03:20|13964.4|13952.4|13960|13948|13964.4|13952.4|13960|13948|0
1643295810000|2022-01-27 15:03:30|13962.5|13950.5|13963.1|13951.1|13963.1|13951.1|13962.5|13950.5|1
1643295820000|2022-01-27 15:03:40|13960.6|13948.6|13958.8|13946.8|13960.6|13948.6|13958.8|13946.8|7
1643295830000|2022-01-27 15:03:50|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13956.3|13944.3|0
1643295840000|2022-01-27 15:04:00|13956.9|13944.9|13960|13948|13960|13948|13956.3|13944.3|0
1643295850000|2022-01-27 15:04:10|13959.4|13947.4|13960|13948|13960|13948|13959.4|13947.4|0
1643295860000|2022-01-27 15:04:20|13958.1|13946.1|13957.5|13945.5|13958.1|13946.1|13956.9|13944.9|0
1643295870000|2022-01-27 15:04:30|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|1
1643295880000|2022-01-27 15:04:40|13956.2|13944.2|13956.9|13944.9|13956.9|13944.9|13956.2|13944.2|0
1643295890000|2022-01-27 15:04:50|13958.1|13946.1|13958.7|13946.7|13958.7|13946.7|13958.1|13946.1|0
1643295900000|2022-01-27 15:05:00|13956.2|13944.2|13954.4|13942.4|13956.2|13944.2|13953.7|13941.7|6
1643295910000|2022-01-27 15:05:10|13952.5|13940.5|13950.6|13938.6|13953.1|13941.1|13949.3|13937.3|9
1643295920000|2022-01-27 15:05:20|13952.5|13940.5|13953.7|13941.7|13953.7|13941.7|13951.8|13939.8|1
1643295930000|2022-01-27 15:05:30|13951.2|13939.2|13956.9|13944.9|13956.9|13944.9|13951.2|13939.2|7
1643295940000|2022-01-27 15:05:40|13957.5|13945.5|13960|13948|13960.6|13948.6|13957.5|13945.5|2
1643295950000|2022-01-27 15:05:50|13958.7|13946.7|13961.9|13949.9|13961.9|13949.9|13958.7|13946.7|2
1643295960000|2022-01-27 15:06:00|13961.2|13949.2|13960.6|13948.6|13961.9|13949.9|13960.6|13948.6|0
1643295970000|2022-01-27 15:06:10|13961.2|13949.2|13965|13953|13965|13953|13961.2|13949.2|2
1643295980000|2022-01-27 15:06:20|13964.3|13952.3|13961.2|13949.2|13965|13953|13961.2|13949.2|0
1643295990000|2022-01-27 15:06:30|13961.9|13949.9|13963.7|13951.7|13964.4|13952.4|13961.2|13949.2|0
1643296000000|2022-01-27 15:06:40|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|1
1643296010000|2022-01-27 15:06:50|13963.7|13951.7|13956.9|13944.9|13964.4|13952.4|13956.9|13944.9|1
1643296020000|2022-01-27 15:07:00|13954.4|13942.4|13955.6|13943.6|13955.7|13943.7|13954.4|13942.4|3
1643296030000|2022-01-27 15:07:10|13954.4|13942.4|13951.9|13939.9|13954.4|13942.4|13951.3|13939.3|1
1643296040000|2022-01-27 15:07:20|13951.3|13939.3|13950.6|13938.6|13951.9|13939.9|13950.6|13938.6|2
1643296050000|2022-01-27 15:07:30|13951.3|13939.3|13950.6|13938.6|13951.9|13939.9|13950.6|13938.6|1
1643296060000|2022-01-27 15:07:40|13950|13938|13949.4|13937.4|13950|13938|13948.7|13936.7|1
1643296070000|2022-01-27 15:07:50|13950|13938|13948.1|13936.1|13950.6|13938.6|13948.1|13936.1|2
1643296080000|2022-01-27 15:08:00|13945.6|13933.6|13944.4|13932.4|13947.5|13935.5|13943.8|13931.8|9
1643296090000|2022-01-27 15:08:10|13945.1|13933.1|13941.3|13929.3|13945.1|13933.1|13940.7|13928.7|11
1643296100000|2022-01-27 15:08:20|13939.5|13927.5|13938.2|13926.2|13940.7|13928.7|13936.3|13924.3|16
1643296110000|2022-01-27 15:08:30|13937.5|13925.5|13935.7|13923.7|13938.2|13926.2|13935.7|13923.7|8
1643296120000|2022-01-27 15:08:40|13936.3|13924.3|13936.9|13924.9|13936.9|13924.9|13936.3|13924.3|4
1643296130000|2022-01-27 15:08:50|13935.7|13923.7|13938.2|13926.2|13938.2|13926.2|13935.7|13923.7|6
1643296140000|2022-01-27 15:09:00|13935.7|13923.7|13935.7|13923.7|13938.2|13926.2|13934.5|13922.5|1
1643296150000|2022-01-27 15:09:10|13936.3|13924.3|13937|13925|13937|13925|13936.3|13924.3|1
1643296160000|2022-01-27 15:09:20|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|13933.2|13921.2|6
1643296170000|2022-01-27 15:09:30|13935.1|13923.1|13941.9|13929.9|13941.9|13929.9|13935.1|13923.1|5
1643296180000|2022-01-27 15:09:40|13942.5|13930.5|13940|13928|13942.5|13930.5|13940|13928|0
1643296190000|2022-01-27 15:09:50|13941.9|13929.9|13943.1|13931.1|13943.8|13931.8|13941.9|13929.9|2
1643296200000|2022-01-27 15:10:00|13943.7|13931.7|13943.7|13931.7|13946.2|13934.2|13943.7|13931.7|1
1643296210000|2022-01-27 15:10:10|13945|13933|13945|13933|13945|13933|13945|13933|0
1643296220000|2022-01-27 15:10:20|13944.3|13932.3|13946.2|13934.2|13946.2|13934.2|13944.3|13932.3|2
1643296230000|2022-01-27 15:10:30|13948.1|13936.1|13949.4|13937.4|13949.4|13937.4|13948.1|13936.1|2
1643296240000|2022-01-27 15:10:40|13948.7|13936.7|13957.5|13945.5|13957.5|13945.5|13948.7|13936.7|5
1643296250000|2022-01-27 15:10:50|13958.7|13946.7|13959.4|13947.4|13959.4|13947.4|13958.7|13946.7|1
1643296260000|2022-01-27 15:11:00|13960|13948|13962.5|13950.5|13963.1|13951.1|13959.4|13947.4|2
1643296270000|2022-01-27 15:11:10|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|4
1643296280000|2022-01-27 15:11:20|13963.1|13951.1|13961.8|13949.8|13963.7|13951.7|13961.8|13949.8|3
1643296290000|2022-01-27 15:11:30|13959.9|13947.9|13956.8|13944.8|13959.9|13947.9|13956.8|13944.8|2
1643296300000|2022-01-27 15:11:40|13957.5|13945.5|13959.9|13947.9|13959.9|13947.9|13957.5|13945.5|0
1643296310000|2022-01-27 15:11:50|13958.7|13946.7|13959.9|13947.9|13961.8|13949.8|13958.7|13946.7|5
1643296320000|2022-01-27 15:12:00|13960.6|13948.6|13961.2|13949.2|13961.2|13949.2|13960.6|13948.6|0
1643296330000|2022-01-27 15:12:10|13962.5|13950.5|13957.5|13945.5|13962.5|13950.5|13956.8|13944.8|4
1643296340000|2022-01-27 15:12:20|13958.8|13946.8|13956.2|13944.2|13958.8|13946.8|13956.2|13944.2|0
1643296350000|2022-01-27 15:12:30|||||||||1
1643296360000|2022-01-27 15:12:40|13956.8|13944.8|13957.4|13945.4|13957.4|13945.4|13956.8|13944.8|2
1643296370000|2022-01-27 15:12:50|13956.1|13944.1|13954.3|13942.3|13956.1|13944.1|13953.6|13941.6|2
1643296380000|2022-01-27 15:13:00|13953|13941|13953.1|13941.1|13953.7|13941.7|13952.4|13940.4|5
1643296390000|2022-01-27 15:13:10|13952.4|13940.4|13950.6|13938.6|13953.1|13941.1|13950.6|13938.6|4
1643296400000|2022-01-27 15:13:20|13949.9|13937.9|13951.1|13939.1|13951.1|13939.1|13948.6|13936.6|5
1643296410000|2022-01-27 15:13:30|13953.1|13941.1|13955.5|13943.5|13956.1|13944.1|13953.1|13941.1|10
1643296420000|2022-01-27 15:13:40|13954.9|13942.9|13956.8|13944.8|13956.8|13944.8|13954.9|13942.9|8
1643296430000|2022-01-27 15:13:50|13957.4|13945.4|13958.1|13946.1|13958.1|13946.1|13956.8|13944.8|2
1643296440000|2022-01-27 15:14:00|13957.4|13945.4|13961.9|13949.9|13961.9|13949.9|13957.4|13945.4|8
1643296450000|2022-01-27 15:14:10|13959.9|13947.9|13954.9|13942.9|13959.9|13947.9|13954.9|13942.9|5
1643296460000|2022-01-27 15:14:20|13955.6|13943.6|13955|13943|13955.6|13943.6|13953.7|13941.7|2
1643296470000|2022-01-27 15:14:30|13955.6|13943.6|13956.8|13944.8|13957.4|13945.4|13953.7|13941.7|15
1643296480000|2022-01-27 15:14:40|13956.2|13944.2|13955|13943|13957.4|13945.4|13953|13941|4
1643296490000|2022-01-27 15:14:50|13954.3|13942.3|13956.8|13944.8|13956.8|13944.8|13953.7|13941.7|2
1643296500000|2022-01-27 15:15:00|13954.3|13942.3|13951.2|13939.2|13955.6|13943.6|13951.2|13939.2|2
1643296510000|2022-01-27 15:15:10|13950.5|13938.5|13954.3|13942.3|13954.3|13942.3|13950.5|13938.5|2
1643296520000|2022-01-27 15:15:20|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|5
1643296530000|2022-01-27 15:15:30|13954.9|13942.9|13955.6|13943.6|13955.6|13943.6|13954.9|13942.9|0
1643296540000|2022-01-27 15:15:40|13953.7|13941.7|13953.1|13941.1|13955.6|13943.6|13953.1|13941.1|6
1643296550000|2022-01-27 15:15:50|13952.4|13940.4|13948.1|13936.1|13952.4|13940.4|13948.1|13936.1|13
1643296560000|2022-01-27 15:16:00|13946.8|13934.8|13948.1|13936.1|13948.1|13936.1|13946.8|13934.8|5
1643296570000|2022-01-27 15:16:10|13947.5|13935.5|13946.9|13934.9|13947.5|13935.5|13946.2|13934.2|5
1643296580000|2022-01-27 15:16:20|13945.6|13933.6|13946.8|13934.8|13946.9|13934.9|13945|13933|12
1643296590000|2022-01-27 15:16:30|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|2
1643296600000|2022-01-27 15:16:40|13946.8|13934.8|13946.8|13934.8|13946.8|13934.8|13946.2|13934.2|2
1643296610000|2022-01-27 15:16:50|13948.7|13936.7|13950.6|13938.6|13950.6|13938.6|13947.5|13935.5|7
1643296620000|2022-01-27 15:17:00|13948.7|13936.7|13950.6|13938.6|13951.2|13939.2|13948.7|13936.7|4
1643296630000|2022-01-27 15:17:10|13951.8|13939.8|13953.1|13941.1|13953.7|13941.7|13951.8|13939.8|3
1643296640000|2022-01-27 15:17:20|13953.7|13941.7|13955.6|13943.6|13955.6|13943.6|13953.7|13941.7|4
1643296650000|2022-01-27 15:17:30|13958.1|13946.1|13960.6|13948.6|13961.2|13949.2|13958.1|13946.1|3
1643296660000|2022-01-27 15:17:40|13961.2|13949.2|13960.6|13948.6|13962.5|13950.5|13960.6|13948.6|4
1643296670000|2022-01-27 15:17:50|13961.2|13949.2|13963.1|13951.1|13963.1|13951.1|13960.6|13948.6|5
1643296680000|2022-01-27 15:18:00|13962.5|13950.5|13953.7|13941.7|13962.5|13950.5|13953.7|13941.7|0
1643296690000|2022-01-27 15:18:10|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|13951.8|13939.8|0
1643296700000|2022-01-27 15:18:20|13952.5|13940.5|13954.4|13942.4|13954.4|13942.4|13952.5|13940.5|2
1643296710000|2022-01-27 15:18:30|13953.1|13941.1|13951.8|13939.8|13953.1|13941.1|13950|13938|3
1643296720000|2022-01-27 15:18:40|13953.1|13941.1|13952.5|13940.5|13953.1|13941.1|13950|13938|5
1643296730000|2022-01-27 15:18:50|13951.9|13939.9|13950.6|13938.6|13953.1|13941.1|13950.6|13938.6|2
1643296740000|2022-01-27 15:19:00|13951.9|13939.9|13951.2|13939.2|13951.9|13939.9|13950|13938|3
1643296750000|2022-01-27 15:19:10|13951.9|13939.9|13951.9|13939.9|13953.1|13941.1|13950|13938|7
1643296760000|2022-01-27 15:19:20|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|13951.9|13939.9|2
1643296770000|2022-01-27 15:19:30|13952.5|13940.5|13950|13938|13953.1|13941.1|13950|13938|3
1643296790000|2022-01-27 15:19:50|13950.6|13938.6|13948.1|13936.1|13951.9|13939.9|13948.1|13936.1|5
1643296800000|2022-01-27 15:20:00|13946.3|13934.3|13946.3|13934.3|13946.9|13934.9|13945.6|13933.6|5
1643296810000|2022-01-27 15:20:10|13946.9|13934.9|13954.4|13942.4|13955|13943|13946.3|13934.3|6
1643296820000|2022-01-27 15:20:20|13955|13943|13955.6|13943.6|13955.6|13943.6|13955|13943|3
1643296830000|2022-01-27 15:20:30|13955|13943|13958.1|13946.1|13958.1|13946.1|13955|13943|6
1643296840000|2022-01-27 15:20:40|13957.5|13945.5|13958.1|13946.1|13958.1|13946.1|13957.5|13945.5|3
1643296850000|2022-01-27 15:20:50|13957.5|13945.5|13957.5|13945.5|13958.1|13946.1|13956.3|13944.3|9
1643296860000|2022-01-27 15:21:00|13958.1|13946.1|13955.6|13943.6|13958.1|13946.1|13955.6|13943.6|6
1643296870000|2022-01-27 15:21:10|13957.5|13945.5|13956.9|13944.9|13958.2|13946.2|13956.9|13944.9|2
1643296880000|2022-01-27 15:21:20|13957.6|13945.6|13956.9|13944.9|13958.8|13946.8|13956.9|13944.9|0
1643296890000|2022-01-27 15:21:30|13956.3|13944.3|13957.5|13945.5|13957.5|13945.5|13956.3|13944.3|0
1643296900000|2022-01-27 15:21:40|13956.9|13944.9|13958.8|13946.8|13958.8|13946.8|13956.9|13944.9|2
1643296910000|2022-01-27 15:21:50|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|4
1643296920000|2022-01-27 15:22:00|13958.8|13946.8|13966.9|13954.9|13968.2|13956.2|13958.8|13946.8|5
1643296930000|2022-01-27 15:22:10|13966.3|13954.3|13967.6|13955.6|13968.2|13956.2|13966.3|13954.3|3
1643296940000|2022-01-27 15:22:20|13966.9|13954.9|13963.8|13951.8|13966.9|13954.9|13963.8|13951.8|3
1643296950000|2022-01-27 15:22:30|13963.2|13951.2|13962.6|13950.6|13963.8|13951.8|13962.6|13950.6|2
1643296960000|2022-01-27 15:22:40|13961.9|13949.9|13962.6|13950.6|13964.5|13952.5|13961.9|13949.9|3
1643296970000|2022-01-27 15:22:50|13964.5|13952.5|13962.6|13950.6|13965.1|13953.1|13962.6|13950.6|2
1643296980000|2022-01-27 15:23:00|13963.8|13951.8|13965.1|13953.1|13967.6|13955.6|13963.8|13951.8|2
1643296990000|2022-01-27 15:23:10|13963.8|13951.8|13964.5|13952.5|13964.5|13952.5|13963.2|13951.2|4
1643297000000|2022-01-27 15:23:20|13963.8|13951.8|13963.8|13951.8|13964.5|13952.5|13963.8|13951.8|0
1643297010000|2022-01-27 15:23:30|13963.2|13951.2|13963.2|13951.2|13963.8|13951.8|13963.2|13951.2|1
1643297020000|2022-01-27 15:23:40|13963.8|13951.8|13963.2|13951.2|13963.8|13951.8|13963.2|13951.2|0
1643297030000|2022-01-27 15:23:50|13963.8|13951.8|13966.9|13954.9|13968.8|13956.8|13963.8|13951.8|6
1643297040000|2022-01-27 15:24:00|13966.3|13954.3|13970.1|13958.1|13970.1|13958.1|13966.3|13954.3|2
1643297050000|2022-01-27 15:24:10|13968.2|13956.2|13970.7|13958.7|13970.7|13958.7|13968.2|13956.2|4
1643297060000|2022-01-27 15:24:20|13971.3|13959.3|13970.7|13958.7|13973.2|13961.2|13970.7|13958.7|4
1643297070000|2022-01-27 15:24:30|13973.2|13961.2|13970.7|13958.7|13973.2|13961.2|13970.7|13958.7|0
1643297080000|2022-01-27 15:24:40|13970.1|13958.1|13968.2|13956.2|13970.1|13958.1|13968.2|13956.2|0
1643297090000|2022-01-27 15:24:50|13968.8|13956.8|13970.7|13958.7|13970.7|13958.7|13968.2|13956.2|4
1643297100000|2022-01-27 15:25:00|13971.3|13959.3|13971.9|13959.9|13971.9|13959.9|13971.3|13959.3|1
1643297110000|2022-01-27 15:25:10|13972.6|13960.6|13972.6|13960.6|13973.2|13961.2|13972.6|13960.6|3
1643297120000|2022-01-27 15:25:20|13975|13963|13974.4|13962.4|13975.7|13963.7|13974.4|13962.4|0
1643297130000|2022-01-27 15:25:30|13975.1|13963.1|13976.9|13964.9|13976.9|13964.9|13974.4|13962.4|5
1643297140000|2022-01-27 15:25:40|13976.3|13964.3|13975|13963|13977.5|13965.5|13975|13963|8
1643297150000|2022-01-27 15:25:50|13974.4|13962.4|13974.4|13962.4|13975.1|13963.1|13974.4|13962.4|3
1643297160000|2022-01-27 15:26:00|13973.2|13961.2|13978.8|13966.8|13980|13968|13973.2|13961.2|3
1643297170000|2022-01-27 15:26:10|13978.1|13966.1|13975|13963|13978.2|13966.2|13975|13963|6
1643297180000|2022-01-27 15:26:20|||||||||2
1643297190000|2022-01-27 15:26:30|13975.7|13963.7|13978.8|13966.8|13979.4|13967.4|13975.7|13963.7|2
1643297200000|2022-01-27 15:26:40|13980|13968|13980|13968|13981.3|13969.3|13978.8|13966.8|6
1643297210000|2022-01-27 15:26:50|13979.4|13967.4|13975|13963|13979.4|13967.4|13975|13963|0
1643297220000|2022-01-27 15:27:00|13975.7|13963.7|13970.7|13958.7|13975.7|13963.7|13970.1|13958.1|6
1643297230000|2022-01-27 15:27:10|13969.5|13957.5|13969.5|13957.5|13969.5|13957.5|13967.6|13955.6|2
1643297240000|2022-01-27 15:27:20|13971.3|13959.3|13970.7|13958.7|13972|13960|13970.7|13958.7|2
1643297250000|2022-01-27 15:27:30|13972|13960|13972|13960|13973.2|13961.2|13972|13960|2
1643297260000|2022-01-27 15:27:40|13971.3|13959.3|13968.2|13956.2|13971.3|13959.3|13967|13955|4
1643297270000|2022-01-27 15:27:50|||||||||2
1643297280000|2022-01-27 15:28:00|13967|13955|13966.3|13954.3|13967|13955|13966.3|13954.3|0
1643297290000|2022-01-27 15:28:10|13967|13955|13966.3|13954.3|13967|13955|13966.3|13954.3|2
1643297300000|2022-01-27 15:28:20|13967|13955|13966.3|13954.3|13967|13955|13966.3|13954.3|4
1643297310000|2022-01-27 15:28:30|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|13965.7|13953.7|2
1643297320000|2022-01-27 15:28:40|13965|13953|13967|13955|13967|13955|13965|13953|3
1643297330000|2022-01-27 15:28:50|13967.6|13955.6|13969.5|13957.5|13969.5|13957.5|13967.6|13955.6|4
1643297340000|2022-01-27 15:29:00|13968.2|13956.2|13965.7|13953.7|13968.2|13956.2|13965.7|13953.7|4
1643297350000|2022-01-27 15:29:10|13964.5|13952.5|13963.8|13951.8|13965.1|13953.1|13963.8|13951.8|4
1643297360000|2022-01-27 15:29:20|13965.1|13953.1|13965.1|13953.1|13966.3|13954.3|13963.8|13951.8|2
1643297370000|2022-01-27 15:29:30|13965.7|13953.7|13960.7|13948.7|13965.7|13953.7|13958.2|13946.2|4
1643297380000|2022-01-27 15:29:40|13958.8|13946.8|13959.5|13947.5|13962|13950|13958.2|13946.2|8
1643297390000|2022-01-27 15:29:50|13958.8|13946.8|13960.1|13948.1|13960.8|13948.8|13958.2|13946.2|3
1643297400000|2022-01-27 15:30:00|13962.6|13950.6|13958.2|13946.2|13962.6|13950.6|13957|13945|3
1643297410000|2022-01-27 15:30:10|13958.8|13946.8|13958.8|13946.8|13959.5|13947.5|13958.2|13946.2|4
1643297420000|2022-01-27 15:30:20|13959.5|13947.5|13956.3|13944.3|13959.5|13947.5|13956.3|13944.3|2
1643297430000|2022-01-27 15:30:30|13957|13945|13958.2|13946.2|13958.2|13946.2|13956.3|13944.3|2
1643297440000|2022-01-27 15:30:40|13959.5|13947.5|13957.6|13945.6|13959.5|13947.5|13957|13945|7
1643297450000|2022-01-27 15:30:50|13959.5|13947.5|13958.2|13946.2|13959.5|13947.5|13956.3|13944.3|6
1643297460000|2022-01-27 15:31:00|13957|13945|13957.6|13945.6|13958.8|13946.8|13956.3|13944.3|2
1643297470000|2022-01-27 15:31:10|13957|13945|13958.8|13946.8|13958.8|13946.8|13956.3|13944.3|4
1643297480000|2022-01-27 15:31:20|13960|13948|13960.7|13948.7|13962|13950|13959.5|13947.5|2
1643297490000|2022-01-27 15:31:30|13960.1|13948.1|13961.3|13949.3|13961.3|13949.3|13957.5|13945.5|5
1643297500000|2022-01-27 15:31:40|13962|13950|13962.6|13950.6|13962.6|13950.6|13960.7|13948.7|4
1643297510000|2022-01-27 15:31:50|13961.9|13949.9|13962|13950|13962.6|13950.6|13961.3|13949.3|7
1643297520000|2022-01-27 15:32:00|13961.4|13949.4|13958.3|13946.3|13961.4|13949.4|13957.6|13945.6|2
1643297530000|2022-01-27 15:32:10|13959.6|13947.6|13963.3|13951.3|13963.3|13951.3|13959.6|13947.6|7
1643297540000|2022-01-27 15:32:20|13964.5|13952.5|13966.4|13954.4|13966.4|13954.4|13963.3|13951.3|3
1643297550000|2022-01-27 15:32:30|13971.3|13959.3|13971.3|13959.3|13972|13960|13970.1|13958.1|4
1643297560000|2022-01-27 15:32:40|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|0
1643297570000|2022-01-27 15:32:50|13972|13960|13970.7|13958.7|13972|13960|13970.7|13958.7|3
1643297580000|2022-01-27 15:33:00|13971.3|13959.3|13968.2|13956.2|13971.3|13959.3|13968.2|13956.2|4
1643297590000|2022-01-27 15:33:10|13967.6|13955.6|13967.6|13955.6|13968.2|13956.2|13967.6|13955.6|0
1643297600000|2022-01-27 15:33:20|13968.2|13956.2|13968.2|13956.2|13968.2|13956.2|13967.6|13955.6|5
1643297610000|2022-01-27 15:33:30|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|2
1643297620000|2022-01-27 15:33:40|13970.1|13958.1|13970.1|13958.1|13970.7|13958.7|13970.1|13958.1|4
1643297630000|2022-01-27 15:33:50|13972.6|13960.6|13973.2|13961.2|13973.2|13961.2|13972.6|13960.6|2
1643297640000|2022-01-27 15:34:00|13972.5|13960.5|13968.2|13956.2|13972.5|13960.5|13968.2|13956.2|1
1643297650000|2022-01-27 15:34:10|13969.4|13957.4|13968.8|13956.8|13969.4|13957.4|13968.2|13956.2|3
1643297660000|2022-01-27 15:34:20|13969.4|13957.4|13968.2|13956.2|13969.4|13957.4|13968.2|13956.2|1
1643297670000|2022-01-27 15:34:30|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|2
1643297680000|2022-01-27 15:34:40|13970.7|13958.7|13972|13960|13972|13960|13970.7|13958.7|2
1643297690000|2022-01-27 15:34:50|13972.6|13960.6|13977.6|13965.6|13977.6|13965.6|13972|13960|3
1643297700000|2022-01-27 15:35:00|13978.2|13966.2|13975.1|13963.1|13978.2|13966.2|13975.1|13963.1|3
1643297710000|2022-01-27 15:35:10|13972.6|13960.6|13973.2|13961.2|13973.2|13961.2|13972.6|13960.6|2
1643297720000|2022-01-27 15:35:20|13974.5|13962.5|13974.5|13962.5|13974.5|13962.5|13974.5|13962.5|1
1643297730000|2022-01-27 15:35:30|13973.2|13961.2|13972.6|13960.6|13973.2|13961.2|13972.6|13960.6|0
1643297740000|2022-01-27 15:35:40|13973.2|13961.2|13966.4|13954.4|13973.2|13961.2|13966.4|13954.4|4
1643297750000|2022-01-27 15:35:50|13964.5|13952.5|13963.9|13951.9|13964.5|13952.5|13963.9|13951.9|1
1643297760000|2022-01-27 15:36:00|13963.2|13951.2|13963.2|13951.2|13963.9|13951.9|13963.2|13951.2|1
1643297770000|2022-01-27 15:36:10|13962.6|13950.6|13960.1|13948.1|13962.6|13950.6|13960.1|13948.1|5
1643297780000|2022-01-27 15:36:20|13960.7|13948.7|13958.9|13946.9|13961.4|13949.4|13957.6|13945.6|5
1643297790000|2022-01-27 15:36:30|||||||||1
1643297800000|2022-01-27 15:36:40|13958.2|13946.2|13957.6|13945.6|13958.2|13946.2|13957.6|13945.6|0
1643297810000|2022-01-27 15:36:50|13958.2|13946.2|13956.3|13944.3|13958.2|13946.2|13956.3|13944.3|3
1643297820000|2022-01-27 15:37:00|13957|13945|13962.6|13950.6|13962.6|13950.6|13956.3|13944.3|0
1643297830000|2022-01-27 15:37:10|13963.2|13951.2|13962.5|13950.5|13963.2|13951.2|13961.3|13949.3|1
1643297840000|2022-01-27 15:37:20|13963.2|13951.2|13962.5|13950.5|13963.2|13951.2|13962.5|13950.5|2
1643297850000|2022-01-27 15:37:30|||||||||1
1643297870000|2022-01-27 15:37:50|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|1
1643297880000|2022-01-27 15:38:00|13965.7|13953.7|13964.4|13952.4|13965.7|13953.7|13964.4|13952.4|1
1643297890000|2022-01-27 15:38:10|13963.8|13951.8|13965.6|13953.6|13967.5|13955.5|13963.8|13951.8|2
1643297900000|2022-01-27 15:38:20|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|4
1643297910000|2022-01-27 15:38:30|13961.9|13949.9|13961.9|13949.9|13961.9|13949.9|13961.9|13949.9|0
1643297920000|2022-01-27 15:38:40|13962.6|13950.6|13963.2|13951.2|13963.8|13951.8|13962.6|13950.6|4
1643297930000|2022-01-27 15:38:50|13963.8|13951.8|13964.4|13952.4|13964.4|13952.4|13963.8|13951.8|3
1643297940000|2022-01-27 15:39:00|13965.1|13953.1|13964.4|13952.4|13965.1|13953.1|13964.4|13952.4|2
1643297950000|2022-01-27 15:39:10|13965.7|13953.7|13966.4|13954.4|13967|13955|13963.2|13951.2|5
1643297960000|2022-01-27 15:39:20|13968.3|13956.3|13968.9|13956.9|13968.9|13956.9|13968.3|13956.3|3
1643297970000|2022-01-27 15:39:30|13970.2|13958.2|13965.8|13953.8|13970.2|13958.2|13965.8|13953.8|4
1643297980000|2022-01-27 15:39:40|13965.1|13953.1|13963.3|13951.3|13965.1|13953.1|13962.6|13950.6|3
1643297990000|2022-01-27 15:39:50|13962.6|13950.6|13963.9|13951.9|13963.9|13951.9|13960.1|13948.1|2
1643298000000|2022-01-27 15:40:00|13963.3|13951.3|13961.4|13949.4|13963.3|13951.3|13961.4|13949.4|0
1643298010000|2022-01-27 15:40:10|13960.8|13948.8|13963.3|13951.3|13963.3|13951.3|13960.8|13948.8|2
1643298020000|2022-01-27 15:40:20|13962.6|13950.6|13963.9|13951.9|13963.9|13951.9|13962.6|13950.6|4
1643298030000|2022-01-27 15:40:30|13962.6|13950.6|13961.4|13949.4|13962.6|13950.6|13961.4|13949.4|0
1643298040000|2022-01-27 15:40:40|13960.2|13948.2|13960.1|13948.1|13960.8|13948.8|13958.9|13946.9|1
1643298050000|2022-01-27 15:40:50|13960.7|13948.7|13961.4|13949.4|13961.4|13949.4|13960.1|13948.1|0
1643298060000|2022-01-27 15:41:00|13960.8|13948.8|13960.8|13948.8|13960.8|13948.8|13960.1|13948.1|1
1643298070000|2022-01-27 15:41:10|13958.9|13946.9|13958.9|13946.9|13958.9|13946.9|13958.9|13946.9|2
1643298080000|2022-01-27 15:41:20|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|0
1643298090000|2022-01-27 15:41:30|13958.9|13946.9|13964.5|13952.5|13964.5|13952.5|13958.9|13946.9|0
1643298100000|2022-01-27 15:41:40|13966.4|13954.4|13965.1|13953.1|13966.4|13954.4|13965.1|13953.1|3
1643298110000|2022-01-27 15:41:50|13964.5|13952.5|13958.3|13946.3|13964.5|13952.5|13958.3|13946.3|2
1643298120000|2022-01-27 15:42:00|13958.9|13946.9|13960.8|13948.8|13960.8|13948.8|13958.9|13946.9|0
1643298140000|2022-01-27 15:42:20|||||||||2
1643298160000|2022-01-27 15:42:40|13961.4|13949.4|13959.5|13947.5|13961.4|13949.4|13959.5|13947.5|0
1643298170000|2022-01-27 15:42:50|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|1
1643298180000|2022-01-27 15:43:00|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13957|13945|0
1643298190000|2022-01-27 15:43:10|13957|13945|13956.4|13944.4|13957|13945|13956.4|13944.4|4
1643298200000|2022-01-27 15:43:20|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|3
1643298210000|2022-01-27 15:43:30|13955.1|13943.1|13958.9|13946.9|13958.9|13946.9|13955.1|13943.1|0
1643298230000|2022-01-27 15:43:50|13957.6|13945.6|13958.2|13946.2|13958.2|13946.2|13957.6|13945.6|0
1643298240000|2022-01-27 15:44:00|||||||||1
1643298250000|2022-01-27 15:44:10|13958.9|13946.9|13959.5|13947.5|13959.5|13947.5|13958.9|13946.9|0
1643298260000|2022-01-27 15:44:20|13960.1|13948.1|13963.2|13951.2|13963.2|13951.2|13960.1|13948.1|0
1643298270000|2022-01-27 15:44:30|13965.1|13953.1|13964.5|13952.5|13966.4|13954.4|13963.9|13951.9|3
1643298280000|2022-01-27 15:44:40|13965.8|13953.8|13964.5|13952.5|13965.8|13953.8|13964.5|13952.5|1
1643298290000|2022-01-27 15:44:50|13963.2|13951.2|13964.5|13952.5|13964.5|13952.5|13963.2|13951.2|0
1643298300000|2022-01-27 15:45:00|13965.7|13953.7|13970.1|13958.1|13972|13960|13964.5|13952.5|1
1643298310000|2022-01-27 15:45:10|13970.8|13958.8|13971.4|13959.4|13971.4|13959.4|13970.8|13958.8|0
1643298340000|2022-01-27 15:45:40|13972|13960|13972|13960|13972|13960|13972|13960|3
1643298380000|2022-01-27 15:46:20|13971.3|13959.3|13971.3|13959.3|13972|13960|13970.7|13958.7|4
1643298390000|2022-01-27 15:46:30|13971.9|13959.9|13971.3|13959.3|13971.9|13959.9|13971.3|13959.3|0
1643298400000|2022-01-27 15:46:40|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|2
1643298410000|2022-01-27 15:46:50|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|13971.9|13959.9|6
1643298420000|2022-01-27 15:47:00|13970.7|13958.7|13971.9|13959.9|13971.9|13959.9|13970.7|13958.7|1
1643298430000|2022-01-27 15:47:10|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|13970.7|13958.7|0
1643298440000|2022-01-27 15:47:20|||||||||2
1643298480000|2022-01-27 15:48:00|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|6
1643298490000|2022-01-27 15:48:10|13968.8|13956.8|13968.2|13956.2|13968.8|13956.8|13966.9|13954.9|11
1643298500000|2022-01-27 15:48:20|13967.5|13955.5|13967.6|13955.6|13968.2|13956.2|13967.5|13955.5|2
1643298510000|2022-01-27 15:48:30|13966.9|13954.9|13965.1|13953.1|13966.9|13954.9|13965.1|13953.1|0
1643298520000|2022-01-27 15:48:40|13966.3|13954.3|13965.1|13953.1|13966.3|13954.3|13965.1|13953.1|0
1643298530000|2022-01-27 15:48:50|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|13961.9|13949.9|0
1643298540000|2022-01-27 15:49:00|13961.9|13949.9|13960.7|13948.7|13961.9|13949.9|13960.7|13948.7|0
1643298550000|2022-01-27 15:49:10|13959.4|13947.4|13956.9|13944.9|13959.4|13947.4|13956.9|13944.9|2
1643298560000|2022-01-27 15:49:20|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|1
1643298570000|2022-01-27 15:49:30|13958.2|13946.2|13959.4|13947.4|13959.4|13947.4|13958.2|13946.2|0
1643298580000|2022-01-27 15:49:40|13958.8|13946.8|13959.4|13947.4|13959.4|13947.4|13958.8|13946.8|0
1643298590000|2022-01-27 15:49:50|13961.9|13949.9|13960.7|13948.7|13961.9|13949.9|13960.7|13948.7|1
1643298600000|2022-01-27 15:50:00|13961.3|13949.3|13960.1|13948.1|13961.3|13949.3|13960.1|13948.1|1
1643298620000|2022-01-27 15:50:20|13958.8|13946.8|13957|13945|13958.8|13946.8|13957|13945|1
1643298630000|2022-01-27 15:50:30|13958.2|13946.2|13957.6|13945.6|13958.8|13946.8|13957.6|13945.6|0
1643298640000|2022-01-27 15:50:40|||||||||1
1643298650000|2022-01-27 15:50:50|13957|13945|13957|13945|13957|13945|13957|13945|0
1643298660000|2022-01-27 15:51:00|13956.3|13944.3|13957.6|13945.6|13957.6|13945.6|13955.7|13943.7|0
1643298670000|2022-01-27 15:51:10|||||||||1
1643298680000|2022-01-27 15:51:20|13957|13945|13957|13945|13957|13945|13957|13945|2
1643298700000|2022-01-27 15:51:40|13957.6|13945.6|13958.2|13946.2|13958.2|13946.2|13957.6|13945.6|5
1643298710000|2022-01-27 15:51:50|13957.6|13945.6|13957.6|13945.6|13958.2|13946.2|13957.6|13945.6|0
1643298720000|2022-01-27 15:52:00|13955.7|13943.7|13955.1|13943.1|13955.7|13943.7|13954.5|13942.5|3
1643298730000|2022-01-27 15:52:10|13955.7|13943.7|13957|13945|13957|13945|13953.2|13941.2|4
1643298740000|2022-01-27 15:52:20|13956.3|13944.3|13955.1|13943.1|13957|13945|13955.1|13943.1|2
1643298750000|2022-01-27 15:52:30|13954.5|13942.5|13954.5|13942.5|13955.7|13943.7|13954.5|13942.5|2
1643298760000|2022-01-27 15:52:40|13953.8|13941.8|13953.2|13941.2|13953.8|13941.8|13953.2|13941.2|0
1643298770000|2022-01-27 15:52:50|||||||||2
1643298780000|2022-01-27 15:53:00|||||||||2
1643298800000|2022-01-27 15:53:20|13955.7|13943.7|13955.8|13943.8|13955.8|13943.8|13953.2|13941.2|6
1643298810000|2022-01-27 15:53:30|13954.5|13942.5|13953.9|13941.9|13954.5|13942.5|13953.2|13941.2|1
1643298820000|2022-01-27 15:53:40|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|2
1643298830000|2022-01-27 15:53:50|13953.8|13941.8|13953.2|13941.2|13953.8|13941.8|13953.2|13941.2|0
1643298860000|2022-01-27 15:54:20|||||||||2
1643298870000|2022-01-27 15:54:30|||||||||1
1643298880000|2022-01-27 15:54:40|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|2
1643298890000|2022-01-27 15:54:50|13953.2|13941.2|13953.2|13941.2|13953.2|13941.2|13953.2|13941.2|0
1643298900000|2022-01-27 15:55:00|13952|13940|13950.7|13938.7|13952|13940|13950.7|13938.7|0
1643298910000|2022-01-27 15:55:10|13951.4|13939.4|13955.7|13943.7|13956.4|13944.4|13951.4|13939.4|13
1643298920000|2022-01-27 15:55:20|||||||||2
1643298930000|2022-01-27 15:55:30|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|13953.2|13941.2|1
1643298940000|2022-01-27 15:55:40|13953.2|13941.2|13954.5|13942.5|13955.7|13943.7|13952.6|13940.6|5
1643298950000|2022-01-27 15:55:50|13956.4|13944.4|13953.2|13941.2|13957|13945|13953.2|13941.2|8
1643298960000|2022-01-27 15:56:00|13951.4|13939.4|13951.4|13939.4|13952|13940|13951.4|13939.4|3
1643298970000|2022-01-27 15:56:10|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|6
1643298980000|2022-01-27 15:56:20|||||||||1
1643298990000|2022-01-27 15:56:30|13954.5|13942.5|13956.4|13944.4|13957|13945|13954.5|13942.5|12
1643299000000|2022-01-27 15:56:40|13955.8|13943.8|13953.3|13941.3|13955.8|13943.8|13953.3|13941.3|6
1643299010000|2022-01-27 15:56:50|13954.6|13942.6|13950.2|13938.2|13954.6|13942.6|13949.6|13937.6|8
1643299030000|2022-01-27 15:57:10|13949.6|13937.6|13950.2|13938.2|13950.2|13938.2|13949.6|13937.6|0
1643299040000|2022-01-27 15:57:20|13950.8|13938.8|13950.8|13938.8|13952.1|13940.1|13950.2|13938.2|7
1643299050000|2022-01-27 15:57:30|13951.5|13939.5|13951.5|13939.5|13952.7|13940.7|13950.8|13938.8|11
1643299060000|2022-01-27 15:57:40|13952.1|13940.1|13952.1|13940.1|13952.7|13940.7|13952.1|13940.1|1
1643299070000|2022-01-27 15:57:50|13952.7|13940.7|13952.1|13940.1|13955.2|13943.2|13952.1|13940.1|10
1643299080000|2022-01-27 15:58:00|13950.8|13938.8|13952.1|13940.1|13953.3|13941.3|13950.8|13938.8|7
1643299090000|2022-01-27 15:58:10|13952.7|13940.7|13952.1|13940.1|13952.7|13940.7|13952.1|13940.1|3
1643299100000|2022-01-27 15:58:20|13952.7|13940.7|13951.5|13939.5|13954|13942|13950.8|13938.8|13
1643299110000|2022-01-27 15:58:30|13950.8|13938.8|13954|13942|13954|13942|13950.8|13938.8|11
1643299120000|2022-01-27 15:58:40|13953.3|13941.3|13955.2|13943.2|13955.2|13943.2|13951.5|13939.5|0
1643299130000|2022-01-27 15:58:50|13955.8|13943.8|13956.5|13944.5|13959|13947|13955.8|13943.8|5
1643299140000|2022-01-27 15:59:00|13957.1|13945.1|13960.8|13948.8|13960.8|13948.8|13957.1|13945.1|5
1643299150000|2022-01-27 15:59:10|13962.1|13950.1|13961.5|13949.5|13962.1|13950.1|13961.5|13949.5|0
1643299160000|2022-01-27 15:59:20|13960.8|13948.8|13956.5|13944.5|13962.1|13950.1|13956.5|13944.5|3
1643299170000|2022-01-27 15:59:30|||||||||2
1643299190000|2022-01-27 15:59:50|13957.1|13945.1|13961.5|13949.5|13961.5|13949.5|13957.1|13945.1|13
1643299200000|2022-01-27 16:00:00|13962.1|13950.1|13962.1|13950.1|13962.1|13950.1|13962.1|13950.1|4
1643299210000|2022-01-27 16:00:10|13964|13952|13968.3|13956.3|13968.3|13956.3|13964|13952|0
1643299220000|2022-01-27 16:00:20|13967.7|13955.7|13969.5|13957.5|13969.5|13957.5|13967.7|13955.7|9
1643299230000|2022-01-27 16:00:30|||||||||1
1643299240000|2022-01-27 16:00:40|13968.9|13956.9|13967.7|13955.7|13968.9|13956.9|13967.7|13955.7|2
1643299250000|2022-01-27 16:00:50|13968.3|13956.3|13970.7|13958.7|13970.7|13958.7|13968.3|13956.3|1
1643299280000|2022-01-27 16:01:20|13972|13960|13972|13960|13972|13960|13972|13960|13
1643299290000|2022-01-27 16:01:30|13975.1|13963.1|13973.9|13961.9|13975.1|13963.1|13972|13960|1
1643299300000|2022-01-27 16:01:40|13973.2|13961.2|13973.9|13961.9|13973.9|13961.9|13973.2|13961.2|0
1643299310000|2022-01-27 16:01:50|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|0
1643299320000|2022-01-27 16:02:00|13972|13960|13970.1|13958.1|13972|13960|13970.1|13958.1|1
1643299330000|2022-01-27 16:02:10|13969.5|13957.5|13970.1|13958.1|13970.1|13958.1|13969.5|13957.5|0
1643299340000|2022-01-27 16:02:20|||||||||1
1643299350000|2022-01-27 16:02:30|13970.8|13958.8|13970.8|13958.8|13971.4|13959.4|13970.1|13958.1|7
1643299360000|2022-01-27 16:02:40|13970.1|13958.1|13970.8|13958.8|13970.8|13958.8|13970.1|13958.1|2
1643299370000|2022-01-27 16:02:50|13970.1|13958.1|13968.9|13956.9|13970.1|13958.1|13968.9|13956.9|0
1643299380000|2022-01-27 16:03:00|13969.5|13957.5|13968.3|13956.3|13970.1|13958.1|13968.3|13956.3|1
1643299390000|2022-01-27 16:03:10|13970.1|13958.1|13973.9|13961.9|13973.9|13961.9|13970.1|13958.1|0
1643299400000|2022-01-27 16:03:20|13975.1|13963.1|13973.2|13961.2|13975.1|13963.1|13972|13960|3
1643299420000|2022-01-27 16:03:40|13972.6|13960.6|13972|13960|13972.6|13960.6|13970.7|13958.7|1
1643299430000|2022-01-27 16:03:50|13971.3|13959.3|13972|13960|13973.3|13961.3|13970.7|13958.7|2
1643299440000|2022-01-27 16:04:00|13973.3|13961.3|13974.5|13962.5|13974.5|13962.5|13972.6|13960.6|6
1643299450000|2022-01-27 16:04:10|13975.1|13963.1|13974.5|13962.5|13975.1|13963.1|13974.5|13962.5|0
1643299470000|2022-01-27 16:04:30|13975.1|13963.1|13976.3|13964.3|13976.3|13964.3|13975.1|13963.1|0
1643299480000|2022-01-27 16:04:40|13977|13965|13977|13965|13977|13965|13977|13965|0
1643299490000|2022-01-27 16:04:50|13975.7|13963.7|13974.5|13962.5|13975.7|13963.7|13974.5|13962.5|0
1643299500000|2022-01-27 16:05:00|||||||||2
1643299510000|2022-01-27 16:05:10|13975.1|13963.1|13976.3|13964.3|13977|13965|13975.1|13963.1|1
1643299520000|2022-01-27 16:05:20|13977|13965|13976.3|13964.3|13977|13965|13976.3|13964.3|0
1643299530000|2022-01-27 16:05:30|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|0
1643299540000|2022-01-27 16:05:40|13974.5|13962.5|13970.7|13958.7|13974.5|13962.5|13970.7|13958.7|1
1643299550000|2022-01-27 16:05:50|13972|13960|13973.8|13961.8|13975.7|13963.7|13972|13960|0
1643299560000|2022-01-27 16:06:00|||||||||4
1643299570000|2022-01-27 16:06:10|||||||||1
1643299580000|2022-01-27 16:06:20|13973.2|13961.2|13973.2|13961.2|13973.2|13961.2|13973.2|13961.2|1
1643299590000|2022-01-27 16:06:30|13971.3|13959.3|13972|13960|13972|13960|13970.7|13958.7|2
1643299600000|2022-01-27 16:06:40|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|13970.1|13958.1|0
1643299620000|2022-01-27 16:07:00|||||||||2
1643299640000|2022-01-27 16:07:20|||||||||1
1643299660000|2022-01-27 16:07:40|13969.5|13957.5|13964.5|13952.5|13969.5|13957.5|13964.5|13952.5|14
1643299680000|2022-01-27 16:08:00|13965.1|13953.1|13967|13955|13968.9|13956.9|13964.5|13952.5|0
1643299690000|2022-01-27 16:08:10|13965.7|13953.7|13966.4|13954.4|13966.4|13954.4|13965.7|13953.7|0
1643299700000|2022-01-27 16:08:20|13967|13955|13967.6|13955.6|13967.6|13955.6|13967|13955|0
1643299710000|2022-01-27 16:08:30|13967|13955|13967|13955|13967|13955|13967|13955|0
1643299720000|2022-01-27 16:08:40|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|0
1643299740000|2022-01-27 16:09:00|13968.9|13956.9|13970.1|13958.1|13970.1|13958.1|13968.2|13956.2|2
1643299750000|2022-01-27 16:09:10|13970.7|13958.7|13972|13960|13972|13960|13970.1|13958.1|0
1643299760000|2022-01-27 16:09:20|13971.4|13959.4|13973.2|13961.2|13973.2|13961.2|13971.4|13959.4|4
1643299770000|2022-01-27 16:09:30|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|1
1643299780000|2022-01-27 16:09:40|13975.1|13963.1|13975.7|13963.7|13975.7|13963.7|13975.1|13963.1|1
1643299790000|2022-01-27 16:09:50|13975.1|13963.1|13973.9|13961.9|13975.1|13963.1|13973.9|13961.9|8
1643299800000|2022-01-27 16:10:00|13973.2|13961.2|13970.1|13958.1|13973.2|13961.2|13970.1|13958.1|1
1643299810000|2022-01-27 16:10:10|13970.7|13958.7|13972|13960|13972.6|13960.6|13970.7|13958.7|2
1643299830000|2022-01-27 16:10:30|13973.8|13961.8|13972.6|13960.6|13974.5|13962.5|13972.6|13960.6|2
1643299840000|2022-01-27 16:10:40|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|5
1643299850000|2022-01-27 16:10:50|13975.7|13963.7|13972.6|13960.6|13975.7|13963.7|13972.6|13960.6|5
1643299860000|2022-01-27 16:11:00|13971.9|13959.9|13970.1|13958.1|13971.9|13959.9|13969.5|13957.5|0
1643299870000|2022-01-27 16:11:10|13971.9|13959.9|13972.6|13960.6|13972.6|13960.6|13970.7|13958.7|4
1643299880000|2022-01-27 16:11:20|13970.1|13958.1|13972|13960|13972|13960|13970.1|13958.1|1
1643299890000|2022-01-27 16:11:30|13972.6|13960.6|13973.2|13961.2|13973.2|13961.2|13972|13960|0
1643299910000|2022-01-27 16:11:50|13973.8|13961.8|13974.5|13962.5|13975.1|13963.1|13973.8|13961.8|1
1643299920000|2022-01-27 16:12:00|13975.1|13963.1|13972.6|13960.6|13975.1|13963.1|13972.6|13960.6|3
1643299930000|2022-01-27 16:12:10|13972|13960|13972.6|13960.6|13972.6|13960.6|13972|13960|0
1643299940000|2022-01-27 16:12:20|13973.2|13961.2|13973.8|13961.8|13973.8|13961.8|13973.2|13961.2|0
1643299950000|2022-01-27 16:12:30|||||||||2
1643299960000|2022-01-27 16:12:40|||||||||1
1643299970000|2022-01-27 16:12:50|||||||||2
1643299980000|2022-01-27 16:13:00|||||||||1
1643299990000|2022-01-27 16:13:10|13973.2|13961.2|13973.2|13961.2|13973.8|13961.8|13973.2|13961.2|2
1643300020000|2022-01-27 16:13:40|||||||||2
1643300030000|2022-01-27 16:13:50|||||||||2
1643300040000|2022-01-27 16:14:00|||||||||2
1643300050000|2022-01-27 16:14:10|13974.5|13962.5|13974.5|13962.5|13974.5|13962.5|13974.5|13962.5|0
1643300070000|2022-01-27 16:14:30|13973.2|13961.2|13973.2|13961.2|13973.2|13961.2|13973.2|13961.2|0
1643300080000|2022-01-27 16:14:40|13973.9|13961.9|13977|13965|13977.6|13965.6|13973.9|13961.9|1
1643300090000|2022-01-27 16:14:50|13975.7|13963.7|13977.6|13965.6|13977.6|13965.6|13975.7|13963.7|1
1643300100000|2022-01-27 16:15:00|13978.8|13966.8|13980.1|13968.1|13980.1|13968.1|13978.2|13966.2|0
1643300110000|2022-01-27 16:15:10|||||||||1
1643300120000|2022-01-27 16:15:20|13980.7|13968.7|13980.1|13968.1|13981.3|13969.3|13980.1|13968.1|0
1643300130000|2022-01-27 16:15:30|13979.5|13967.5|13980.1|13968.1|13980.1|13968.1|13979.5|13967.5|2
1643300140000|2022-01-27 16:15:40|13978.9|13966.9|13977.6|13965.6|13978.9|13966.9|13977.6|13965.6|3
1643300150000|2022-01-27 16:15:50|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13979.5|13967.5|0
1643300160000|2022-01-27 16:16:00|13978.9|13966.9|13977.6|13965.6|13979.5|13967.5|13977.6|13965.6|2
1643300170000|2022-01-27 16:16:10|||||||||1
1643300180000|2022-01-27 16:16:20|13977|13965|13975.7|13963.7|13977|13965|13975.7|13963.7|1
1643300190000|2022-01-27 16:16:30|13974.5|13962.5|13975.1|13963.1|13975.1|13963.1|13972.6|13960.6|2
1643300210000|2022-01-27 16:16:50|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|1
1643300220000|2022-01-27 16:17:00|||||||||3
1643300230000|2022-01-27 16:17:10|13977.6|13965.6|13980.1|13968.1|13980.1|13968.1|13977.6|13965.6|0
1643300250000|2022-01-27 16:17:30|||||||||1
1643300260000|2022-01-27 16:17:40|||||||||1
1643300270000|2022-01-27 16:17:50|||||||||1
1643300290000|2022-01-27 16:18:10|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|13978.3|13966.3|2
1643300300000|2022-01-27 16:18:20|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|1
1643300320000|2022-01-27 16:18:40|13978.3|13966.3|13977.6|13965.6|13978.3|13966.3|13977.6|13965.6|2
1643300340000|2022-01-27 16:19:00|13977.7|13965.7|13977|13965|13977.7|13965.7|13977|13965|1
1643300350000|2022-01-27 16:19:10|13976.4|13964.4|13978.3|13966.3|13978.9|13966.9|13976.4|13964.4|0
1643300360000|2022-01-27 16:19:20|13977.6|13965.6|13977.6|13965.6|13978.3|13966.3|13977.6|13965.6|0
1643300380000|2022-01-27 16:19:40|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|0
1643300390000|2022-01-27 16:19:50|||||||||1
1643300400000|2022-01-27 16:20:00|13978.3|13966.3|13978.9|13966.9|13978.9|13966.9|13977|13965|1
1643300410000|2022-01-27 16:20:10|13979.5|13967.5|13979.5|13967.5|13979.5|13967.5|13979.5|13967.5|0
1643300420000|2022-01-27 16:20:20|13980.8|13968.8|13980.1|13968.1|13980.8|13968.8|13980.1|13968.1|5
1643300430000|2022-01-27 16:20:30|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|1
1643300440000|2022-01-27 16:20:40|13980.1|13968.1|13980.1|13968.1|13980.8|13968.8|13980.1|13968.1|2
1643300450000|2022-01-27 16:20:50|13980.8|13968.8|13982|13970|13982|13970|13980.8|13968.8|0
1643300460000|2022-01-27 16:21:00|13981.4|13969.4|13979.5|13967.5|13981.4|13969.4|13979.5|13967.5|0
1643300470000|2022-01-27 16:21:10|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|1
1643300480000|2022-01-27 16:21:20|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|1
1643300490000|2022-01-27 16:21:30|13981.4|13969.4|13983.2|13971.2|13983.9|13971.9|13981.4|13969.4|3
1643300500000|2022-01-27 16:21:40|13982.6|13970.6|13983.2|13971.2|13983.2|13971.2|13982.6|13970.6|102
1643300510000|2022-01-27 16:21:50|||||||||7
1643300520000|2022-01-27 16:22:00|13984.5|13972.5|13983.2|13971.2|13984.5|13972.5|13983.2|13971.2|4
1643300530000|2022-01-27 16:22:10|13982.6|13970.6|13983.2|13971.2|13983.2|13971.2|13982.6|13970.6|2
1643300540000|2022-01-27 16:22:20|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|8
1643300550000|2022-01-27 16:22:30|13977.6|13965.6|13980.7|13968.7|13980.7|13968.7|13977.6|13965.6|8
1643300560000|2022-01-27 16:22:40|13980.1|13968.1|13980.1|13968.1|13980.7|13968.7|13980.1|13968.1|1
1643300580000|2022-01-27 16:23:00|||||||||2
1643300590000|2022-01-27 16:23:10|13979.5|13967.5|13980.7|13968.7|13981.3|13969.3|13979.5|13967.5|4
1643300600000|2022-01-27 16:23:20|13980.1|13968.1|13980.1|13968.1|13982|13970|13980.1|13968.1|2
1643300610000|2022-01-27 16:23:30|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|0
1643300620000|2022-01-27 16:23:40|13981.4|13969.4|13982|13970|13982|13970|13981.3|13969.3|2
1643300640000|2022-01-27 16:24:00|13980.7|13968.7|13983.9|13971.9|13983.9|13971.9|13980.7|13968.7|6
1643300650000|2022-01-27 16:24:10|13983.2|13971.2|13982|13970|13983.2|13971.2|13982|13970|1
1643300660000|2022-01-27 16:24:20|13982.6|13970.6|13983.9|13971.9|13983.9|13971.9|13982|13970|1
1643300670000|2022-01-27 16:24:30|13983.2|13971.2|13983.9|13971.9|13983.9|13971.9|13982.6|13970.6|1
1643300680000|2022-01-27 16:24:40|13983.2|13971.2|13982.6|13970.6|13983.9|13971.9|13982.6|13970.6|3
1643300690000|2022-01-27 16:24:50|13985.1|13973.1|13983.2|13971.2|13985.1|13973.1|13983.2|13971.2|0
1643300700000|2022-01-27 16:25:00|13983.8|13971.8|13982.6|13970.6|13983.8|13971.8|13982.6|13970.6|0
1643300710000|2022-01-27 16:25:10|13983.2|13971.2|13985.1|13973.1|13985.1|13973.1|13983.2|13971.2|1
1643300730000|2022-01-27 16:25:30|13983.8|13971.8|13982.6|13970.6|13984.5|13972.5|13982.6|13970.6|1
1643300740000|2022-01-27 16:25:40|13980.7|13968.7|13982.6|13970.6|13982.6|13970.6|13980.7|13968.7|0
1643300750000|2022-01-27 16:25:50|13982|13970|13981.3|13969.3|13982|13970|13981.3|13969.3|0
1643300760000|2022-01-27 16:26:00|13982|13970|13981.3|13969.3|13982|13970|13980.7|13968.7|1
1643300770000|2022-01-27 16:26:10|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|13980.1|13968.1|1
1643300780000|2022-01-27 16:26:20|||||||||4
1643300790000|2022-01-27 16:26:30|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|4
1643300810000|2022-01-27 16:26:50|||||||||1
1643300830000|2022-01-27 16:27:10|13978.2|13966.2|13977.6|13965.6|13978.2|13966.2|13977.6|13965.6|8
1643300860000|2022-01-27 16:27:40|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|1
1643300880000|2022-01-27 16:28:00|||||||||2
1643300890000|2022-01-27 16:28:10|13983.2|13971.2|13985.7|13973.7|13985.7|13973.7|13983.2|13971.2|0
1643300900000|2022-01-27 16:28:20|13985.1|13973.1|13987.6|13975.6|13988.2|13976.2|13985.1|13973.1|10
1643300920000|2022-01-27 16:28:40|13988.2|13976.2|13988.2|13976.2|13988.2|13976.2|13988.2|13976.2|0
1643300930000|2022-01-27 16:28:50|13989.5|13977.5|13990.7|13978.7|13990.7|13978.7|13989.5|13977.5|0
1643300940000|2022-01-27 16:29:00|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|1
1643300950000|2022-01-27 16:29:10|13990.7|13978.7|13988.3|13976.3|13990.7|13978.7|13988.2|13976.2|20
1643300960000|2022-01-27 16:29:20|13987|13975|13986.4|13974.4|13987|13975|13986.4|13974.4|3
1643300970000|2022-01-27 16:29:30|13985.7|13973.7|13984.5|13972.5|13985.7|13973.7|13984.5|13972.5|0
1643300980000|2022-01-27 16:29:40|13983.8|13971.8|13983.2|13971.2|13983.8|13971.8|13982.6|13970.6|3
1643300990000|2022-01-27 16:29:50|13982|13970|13981.3|13969.3|13982|13970|13981.3|13969.3|1
1643301000000|2022-01-27 16:30:00|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|1
1643301010000|2022-01-27 16:30:10|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|13980.7|13968.7|2
1643301020000|2022-01-27 16:30:20|13982|13970|13982|13970|13982|13970|13981.3|13969.3|5
1643301030000|2022-01-27 16:30:30|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|3
1643301050000|2022-01-27 16:30:50|13982|13970|13980.7|13968.7|13982|13970|13980.7|13968.7|3
1643301060000|2022-01-27 16:31:00|||||||||1
1643301070000|2022-01-27 16:31:10|||||||||4
1643301080000|2022-01-27 16:31:20|||||||||4
1643301090000|2022-01-27 16:31:30|13982.6|13970.6|13982|13970|13982.6|13970.6|13982|13970|1
1643301100000|2022-01-27 16:31:40|13981.4|13969.4|13982.6|13970.6|13982.6|13970.6|13980.7|13968.7|0
1643301110000|2022-01-27 16:31:50|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|13982.6|13970.6|2
1643301120000|2022-01-27 16:32:00|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|13982.6|13970.6|0
1643301130000|2022-01-27 16:32:10|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|13983.2|13971.2|2
1643301140000|2022-01-27 16:32:20|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|13984.5|13972.5|0
1643301150000|2022-01-27 16:32:30|13985.7|13973.7|13985.7|13973.7|13985.7|13973.7|13985.7|13973.7|0
1643301160000|2022-01-27 16:32:40|13985.1|13973.1|13986.4|13974.4|13986.4|13974.4|13985.1|13973.1|2
1643301170000|2022-01-27 16:32:50|13985.1|13973.1|13985.1|13973.1|13985.8|13973.8|13985.1|13973.1|1
1643301180000|2022-01-27 16:33:00|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|4
1643301190000|2022-01-27 16:33:10|13985.1|13973.1|13985.1|13973.1|13985.8|13973.8|13985.1|13973.1|4
1643301200000|2022-01-27 16:33:20|13985.8|13973.8|13985.1|13973.1|13985.8|13973.8|13985.1|13973.1|2
1643301210000|2022-01-27 16:33:30|||||||||1
1643301220000|2022-01-27 16:33:40|||||||||1
1643301240000|2022-01-27 16:34:00|13987|13975|13987|13975|13987|13975|13985.1|13973.1|0
1643301250000|2022-01-27 16:34:10|13986.3|13974.3|13985.7|13973.7|13986.4|13974.4|13985.7|13973.7|5
1643301260000|2022-01-27 16:34:20|13985.1|13973.1|13985.7|13973.7|13986.4|13974.4|13985.1|13973.1|1
1643301270000|2022-01-27 16:34:30|13987.6|13975.6|13987.7|13975.7|13987.7|13975.7|13987.6|13975.6|7
1643301280000|2022-01-27 16:34:40|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|4
1643301290000|2022-01-27 16:34:50|13987|13975|13987.7|13975.7|13988.3|13976.3|13987|13975|0
1643301300000|2022-01-27 16:35:00|13986.4|13974.4|13987|13975|13987|13975|13986.4|13974.4|2
1643301310000|2022-01-27 16:35:10|13987.7|13975.7|13987|13975|13987.7|13975.7|13987|13975|3
1643301320000|2022-01-27 16:35:20|13988.3|13976.3|13988.3|13976.3|13988.9|13976.9|13988.3|13976.3|0
1643301330000|2022-01-27 16:35:30|13988.9|13976.9|13988.3|13976.3|13988.9|13976.9|13988.3|13976.3|0
1643301340000|2022-01-27 16:35:40|13988.9|13976.9|13987.7|13975.7|13988.9|13976.9|13987|13975|0
1643301350000|2022-01-27 16:35:50|13988.9|13976.9|13988.3|13976.3|13988.9|13976.9|13988.3|13976.3|0
1643301360000|2022-01-27 16:36:00|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.3|13976.3|0
1643301370000|2022-01-27 16:36:10|13990.8|13978.8|13995.1|13983.1|13995.8|13983.8|13990.8|13978.8|5
1643301380000|2022-01-27 16:36:20|13995.8|13983.8|13997|13985|13997|13985|13995.1|13983.1|7
1643301390000|2022-01-27 16:36:30|||||||||1
1643301400000|2022-01-27 16:36:40|13997.6|13985.6|13997.6|13985.6|13997.6|13985.6|13997.6|13985.6|1
1643301420000|2022-01-27 16:37:00|14000.7|13988.7|14000.7|13988.7|14000.7|13988.7|14000.7|13988.7|3
1643301430000|2022-01-27 16:37:10|14000.1|13988.1|14002|13990|14002|13990|14000.1|13988.1|1
1643301440000|2022-01-27 16:37:20|14003.9|13991.9|14006.4|13994.4|14006.4|13994.4|14003.3|13991.3|6
1643301450000|2022-01-27 16:37:30|14007.6|13995.6|14007|13995|14007.6|13995.6|14005.1|13993.1|1
1643301460000|2022-01-27 16:37:40|14007.6|13995.6|14009.6|13997.6|14009.6|13997.6|14005.8|13993.8|7
1643301470000|2022-01-27 16:37:50|||||||||1
1643301480000|2022-01-27 16:38:00|14010.8|13998.8|14012.1|14000.1|14012.1|14000.1|14009.6|13997.6|13
1643301490000|2022-01-27 16:38:10|||||||||3
1643301500000|2022-01-27 16:38:20|||||||||2
1643301510000|2022-01-27 16:38:30|14014.6|14002.6|14014.6|14002.6|14015.8|14003.8|14014.6|14002.6|10
1643301520000|2022-01-27 16:38:40|14015.8|14003.8|14014.6|14002.6|14017.1|14005.1|14014.6|14002.6|3
1643301530000|2022-01-27 16:38:50|14013.9|14001.9|14013.3|14001.3|14013.9|14001.9|14011.4|13999.4|9
1643301540000|2022-01-27 16:39:00|14012.7|14000.7|14008.9|13996.9|14013.3|14001.3|14008.9|13996.9|1
1643301550000|2022-01-27 16:39:10|14008.3|13996.3|14005.8|13993.8|14008.3|13996.3|14004.6|13992.6|3
1643301560000|2022-01-27 16:39:20|14006.4|13994.4|14004.6|13992.6|14006.4|13994.4|14003.9|13991.9|0
1643301570000|2022-01-27 16:39:30|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|0
1643301580000|2022-01-27 16:39:40|14002.1|13990.1|14003.3|13991.3|14004.6|13992.6|14002.1|13990.1|12
1643301600000|2022-01-27 16:40:00|14003.9|13991.9|14006.4|13994.4|14006.4|13994.4|14003.9|13991.9|0
1643301610000|2022-01-27 16:40:10|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|1
1643301630000|2022-01-27 16:40:30|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14001.4|13989.4|0
1643301650000|2022-01-27 16:40:50|14003.9|13991.9|14006.4|13994.4|14006.4|13994.4|14003.9|13991.9|0
1643301660000|2022-01-27 16:41:00|14005.8|13993.8|14003.3|13991.3|14005.8|13993.8|14002.7|13990.7|0
1643301670000|2022-01-27 16:41:10|14004.6|13992.6|14003.9|13991.9|14004.6|13992.6|14003.9|13991.9|0
1643301680000|2022-01-27 16:41:20|14004.6|13992.6|14003.9|13991.9|14004.6|13992.6|14003.9|13991.9|0
1643301690000|2022-01-27 16:41:30|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|0
1643301700000|2022-01-27 16:41:40|14003.9|13991.9|14005.8|13993.8|14005.8|13993.8|14003.9|13991.9|3
1643301710000|2022-01-27 16:41:50|14000.2|13988.2|14000.8|13988.8|14001.4|13989.4|13999.6|13987.6|24
1643301720000|2022-01-27 16:42:00|14001.4|13989.4|14000.2|13988.2|14001.4|13989.4|14000.2|13988.2|0
1643301730000|2022-01-27 16:42:10|14000.8|13988.8|14000.2|13988.2|14000.8|13988.8|14000.2|13988.2|1
1643301740000|2022-01-27 16:42:20|13999.6|13987.6|13999.6|13987.6|14000.2|13988.2|13999.6|13987.6|0
1643301750000|2022-01-27 16:42:30|14000.8|13988.8|14000.8|13988.8|14000.8|13988.8|14000.2|13988.2|1
1643301760000|2022-01-27 16:42:40|13998.9|13986.9|14000.2|13988.2|14000.2|13988.2|13998.9|13986.9|5
1643301770000|2022-01-27 16:42:50|13999.5|13987.5|14000.8|13988.8|14000.8|13988.8|13999.5|13987.5|0
1643301780000|2022-01-27 16:43:00|14000.2|13988.2|13998.3|13986.3|14000.2|13988.2|13998.3|13986.3|2
1643301790000|2022-01-27 16:43:10|||||||||3
1643301830000|2022-01-27 16:43:50|13992.7|13980.7|13993.9|13981.9|13995.8|13983.8|13992.7|13980.7|5
1643301860000|2022-01-27 16:44:20|13996.4|13984.4|13996.4|13984.4|13997.1|13985.1|13996.4|13984.4|4
1643301880000|2022-01-27 16:44:40|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|1
1643301890000|2022-01-27 16:44:50|13996.4|13984.4|13995.8|13983.8|13997.1|13985.1|13995.8|13983.8|1
1643301910000|2022-01-27 16:45:10|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|0
1643301920000|2022-01-27 16:45:20|13996.4|13984.4|13997.1|13985.1|13999.6|13987.6|13996.4|13984.4|3
1643301930000|2022-01-27 16:45:30|13997.7|13985.7|13995.9|13983.9|13997.7|13985.7|13995.9|13983.9|9
1643301960000|2022-01-27 16:46:00|13997.1|13985.1|13995.9|13983.9|13997.7|13985.7|13995.9|13983.9|5
1643301980000|2022-01-27 16:46:20|13993.4|13981.4|13993.4|13981.4|13994.6|13982.6|13993.4|13981.4|6
1643301990000|2022-01-27 16:46:30|13994.6|13982.6|13995.2|13983.2|13995.9|13983.9|13993.4|13981.4|0
1643302000000|2022-01-27 16:46:40|13995.9|13983.9|13992.1|13980.1|13995.9|13983.9|13991.5|13979.5|9
1643302010000|2022-01-27 16:46:50|13992.7|13980.7|13990.2|13978.2|13992.7|13980.7|13989.6|13977.6|11
1643302020000|2022-01-27 16:47:00|13989.6|13977.6|13990.2|13978.2|13990.2|13978.2|13989.6|13977.6|0
1643302030000|2022-01-27 16:47:10|13991.5|13979.5|13989.6|13977.6|13992.7|13980.7|13988.3|13976.3|0
1643302040000|2022-01-27 16:47:20|13989|13977|13990.2|13978.2|13990.2|13978.2|13987.7|13975.7|0
1643302050000|2022-01-27 16:47:30|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|5
1643302070000|2022-01-27 16:47:50|||||||||1
1643302080000|2022-01-27 16:48:00|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|4
1643302110000|2022-01-27 16:48:30|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|1
1643302120000|2022-01-27 16:48:40|||||||||4
1643302130000|2022-01-27 16:48:50|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|2
1643302140000|2022-01-27 16:49:00|13989.6|13977.6|13990.2|13978.2|13992.1|13980.1|13989.6|13977.6|18
1643302150000|2022-01-27 16:49:10|13989.6|13977.6|13989.6|13977.6|13989.6|13977.6|13988.4|13976.4|0
1643302160000|2022-01-27 16:49:20|||||||||1
1643302180000|2022-01-27 16:49:40|13988.4|13976.4|13989.6|13977.6|13989.6|13977.6|13988.4|13976.4|17
1643302190000|2022-01-27 16:49:50|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|6
1643302200000|2022-01-27 16:50:00|13987.8|13975.8|13985.9|13973.9|13987.8|13975.8|13984.6|13972.6|3
1643302210000|2022-01-27 16:50:10|13985.3|13973.3|13985.9|13973.9|13985.9|13973.9|13985.3|13973.3|1
1643302220000|2022-01-27 16:50:20|13987.1|13975.1|13988.4|13976.4|13988.4|13976.4|13986.5|13974.5|0
1643302250000|2022-01-27 16:50:50|||||||||2
1643302280000|2022-01-27 16:51:20|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|3
1643302300000|2022-01-27 16:51:40|13989.6|13977.6|13987.1|13975.1|13989.6|13977.6|13987.1|13975.1|7
1643302320000|2022-01-27 16:52:00|13989.6|13977.6|13989.6|13977.6|13989.6|13977.6|13989.6|13977.6|0
1643302330000|2022-01-27 16:52:10|13989|13977|13989|13977|13989|13977|13989|13977|0
1643302340000|2022-01-27 16:52:20|13989.6|13977.6|13991.5|13979.5|13992.1|13980.1|13989.6|13977.6|1
1643302350000|2022-01-27 16:52:30|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|13991.5|13979.5|0
1643302360000|2022-01-27 16:52:40|13992.8|13980.8|13994|13982|13994|13982|13992.8|13980.8|0
1643302370000|2022-01-27 16:52:50|13993.4|13981.4|13990.3|13978.3|13993.4|13981.4|13990.3|13978.3|1
1643302380000|2022-01-27 16:53:00|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|13989.6|13977.6|0
1643302400000|2022-01-27 16:53:20|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|0
1643302410000|2022-01-27 16:53:30|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|0
1643302420000|2022-01-27 16:53:40|||||||||2
1643302430000|2022-01-27 16:53:50|13991.5|13979.5|13993.4|13981.4|13993.4|13981.4|13991.5|13979.5|0
1643302450000|2022-01-27 16:54:10|13991.5|13979.5|13991.5|13979.5|13991.5|13979.5|13991.5|13979.5|6
1643302470000|2022-01-27 16:54:30|13987.1|13975.1|13987.1|13975.1|13987.7|13975.7|13987.1|13975.1|2
1643302480000|2022-01-27 16:54:40|13987.7|13975.7|13987.1|13975.1|13987.7|13975.7|13987.1|13975.1|0
1643302490000|2022-01-27 16:54:50|13988.4|13976.4|13987.1|13975.1|13988.4|13976.4|13987.1|13975.1|3
1643302500000|2022-01-27 16:55:00|13987.7|13975.7|13988.4|13976.4|13988.4|13976.4|13987.7|13975.7|0
1643302510000|2022-01-27 16:55:10|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|13987.7|13975.7|6
1643302520000|2022-01-27 16:55:20|13987.1|13975.1|13987.8|13975.8|13987.8|13975.8|13987.1|13975.1|2
1643302540000|2022-01-27 16:55:40|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|1
1643302550000|2022-01-27 16:55:50|13989|13977|13989|13977|13990.3|13978.3|13988.4|13976.4|0
1643302560000|2022-01-27 16:56:00|13990.9|13978.9|13989|13977|13990.9|13978.9|13989|13977|1
1643302570000|2022-01-27 16:56:10|13987.1|13975.1|13989.6|13977.6|13989.6|13977.6|13987.1|13975.1|0
1643302580000|2022-01-27 16:56:20|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|5
1643302590000|2022-01-27 16:56:30|13989|13977|13989|13977|13989.6|13977.6|13989|13977|2
1643302620000|2022-01-27 16:57:00|13988.4|13976.4|13989|13977|13989|13977|13987.1|13975.1|0
1643302630000|2022-01-27 16:57:10|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|0
1643302640000|2022-01-27 16:57:20|13987.8|13975.8|13987.8|13975.8|13988.4|13976.4|13987.8|13975.8|2
1643302650000|2022-01-27 16:57:30|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|0
1643302670000|2022-01-27 16:57:50|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|0
1643302680000|2022-01-27 16:58:00|13989|13977|13989|13977|13989|13977|13989|13977|0
1643302690000|2022-01-27 16:58:10|13988.4|13976.4|13989|13977|13989|13977|13988.4|13976.4|0
1643302700000|2022-01-27 16:58:20|13988.4|13976.4|13989|13977|13989|13977|13988.4|13976.4|0
1643302710000|2022-01-27 16:58:30|||||||||1
1643302730000|2022-01-27 16:58:50|13989.7|13977.7|13990.3|13978.3|13990.9|13978.9|13989.7|13977.7|0
1643302740000|2022-01-27 16:59:00|13990.9|13978.9|13993.4|13981.4|13995.3|13983.3|13990.9|13978.9|19
1643302750000|2022-01-27 16:59:10|13994.7|13982.7|13995.9|13983.9|13995.9|13983.9|13994.7|13982.7|0
1643302760000|2022-01-27 16:59:20|13994.6|13982.6|13995.9|13983.9|13995.9|13983.9|13994.6|13982.6|2
1643302780000|2022-01-27 16:59:40|13995.3|13983.3|13995.9|13983.9|13995.9|13983.9|13995.3|13983.3|0
1643302790000|2022-01-27 16:59:50|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13996.5|13984.5|0
1643302800000|2022-01-27 17:00:00|||||||||1
1643302810000|2022-01-27 17:00:10|13996.5|13984.5|13997.2|13985.2|13997.2|13985.2|13996.5|13984.5|0
1643302820000|2022-01-27 17:00:20|13996.5|13984.5|13997.2|13985.2|13997.2|13985.2|13996.5|13984.5|2
1643302830000|2022-01-27 17:00:30|13996.5|13984.5|13997.2|13985.2|13997.2|13985.2|13996.5|13984.5|2
1643302850000|2022-01-27 17:00:50|13995.9|13983.9|13994.7|13982.7|13995.9|13983.9|13994.7|13982.7|2
1643302860000|2022-01-27 17:01:00|13994.1|13982.1|13995.9|13983.9|13995.9|13983.9|13994.1|13982.1|0
1643302870000|2022-01-27 17:01:10|13997.8|13985.8|13997.2|13985.2|13997.8|13985.8|13997.2|13985.2|0
1643302880000|2022-01-27 17:01:20|13995.9|13983.9|13995.9|13983.9|13995.9|13983.9|13995.9|13983.9|2
1643302890000|2022-01-27 17:01:30|13996.6|13984.6|13996.6|13984.6|13996.6|13984.6|13996.6|13984.6|0
1643302910000|2022-01-27 17:01:50|13995.9|13983.9|13994.1|13982.1|13995.9|13983.9|13994.1|13982.1|7
1643302920000|2022-01-27 17:02:00|13994.7|13982.7|13993.4|13981.4|13994.7|13982.7|13993.4|13981.4|1
1643302930000|2022-01-27 17:02:10|||||||||2
1643302940000|2022-01-27 17:02:20|13993.5|13981.5|13992.8|13980.8|13993.5|13981.5|13992.8|13980.8|5
1643302950000|2022-01-27 17:02:30|||||||||1
1643302960000|2022-01-27 17:02:40|13992.2|13980.2|13991.5|13979.5|13992.2|13980.2|13991.5|13979.5|0
1643302970000|2022-01-27 17:02:50|13992.2|13980.2|13990.9|13978.9|13992.2|13980.2|13990.9|13978.9|0
1643302980000|2022-01-27 17:03:00|13991.5|13979.5|13989.7|13977.7|13991.5|13979.5|13989.7|13977.7|2
1643302990000|2022-01-27 17:03:10|13989|13977|13989.7|13977.7|13990.9|13978.9|13987.2|13975.2|0
1643303000000|2022-01-27 17:03:20|13990.9|13978.9|13987.2|13975.2|13990.9|13978.9|13987.2|13975.2|2
1643303010000|2022-01-27 17:03:30|13986.5|13974.5|13987.8|13975.8|13987.8|13975.8|13986.5|13974.5|2
1643303020000|2022-01-27 17:03:40|13988.4|13976.4|13989|13977|13989|13977|13988.4|13976.4|2
1643303030000|2022-01-27 17:03:50|13988.4|13976.4|13989|13977|13989|13977|13988.4|13976.4|0
1643303040000|2022-01-27 17:04:00|13988.4|13976.4|13987.8|13975.8|13989|13977|13987.8|13975.8|0
1643303050000|2022-01-27 17:04:10|13988.4|13976.4|13987.2|13975.2|13989|13977|13987.2|13975.2|0
1643303060000|2022-01-27 17:04:20|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|1
1643303090000|2022-01-27 17:04:50|13989|13977|13987.1|13975.1|13989|13977|13987.1|13975.1|4
1643303100000|2022-01-27 17:05:00|13985.9|13973.9|13986.5|13974.5|13986.5|13974.5|13985.9|13973.9|2
1643303120000|2022-01-27 17:05:20|13985.9|13973.9|13985.3|13973.3|13985.9|13973.9|13985.3|13973.3|2
1643303130000|2022-01-27 17:05:30|13984|13972|13984|13972|13984|13972|13984|13972|0
1643303140000|2022-01-27 17:05:40|13984.6|13972.6|13982.8|13970.8|13984.6|13972.6|13982.8|13970.8|0
1643303150000|2022-01-27 17:05:50|||||||||2
1643303160000|2022-01-27 17:06:00|13982.1|13970.1|13982.2|13970.2|13982.8|13970.8|13982.1|13970.1|0
1643303170000|2022-01-27 17:06:10|13981.5|13969.5|13983.4|13971.4|13983.4|13971.4|13981.5|13969.5|6
1643303180000|2022-01-27 17:06:20|13982.8|13970.8|13982.2|13970.2|13982.8|13970.8|13982.2|13970.2|0
1643303190000|2022-01-27 17:06:30|13982.8|13970.8|13983.4|13971.4|13983.4|13971.4|13982.8|13970.8|0
1643303200000|2022-01-27 17:06:40|13984|13972|13989.7|13977.7|13989.7|13977.7|13984|13972|0
1643303220000|2022-01-27 17:07:00|13990.9|13978.9|13990.3|13978.3|13991.5|13979.5|13990.3|13978.3|0
1643303260000|2022-01-27 17:07:40|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|13989.7|13977.7|0
1643303270000|2022-01-27 17:07:50|13988.4|13976.4|13989|13977|13989|13977|13988.4|13976.4|0
1643303280000|2022-01-27 17:08:00|13989.7|13977.7|13988.4|13976.4|13989.7|13977.7|13988.4|13976.4|1
1643303290000|2022-01-27 17:08:10|13989.7|13977.7|13989.7|13977.7|13990.3|13978.3|13989.7|13977.7|0
1643303300000|2022-01-27 17:08:20|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|0
1643303310000|2022-01-27 17:08:30|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|2
1643303320000|2022-01-27 17:08:40|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|0
1643303340000|2022-01-27 17:09:00|13992.1|13980.1|13992.8|13980.8|13992.8|13980.8|13992.1|13980.1|2
1643303360000|2022-01-27 17:09:20|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|1
1643303380000|2022-01-27 17:09:40|13992.8|13980.8|13993.4|13981.4|13993.4|13981.4|13992.8|13980.8|4
1643303390000|2022-01-27 17:09:50|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|1
1643303410000|2022-01-27 17:10:10|||||||||1
1643303430000|2022-01-27 17:10:30|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|13990.9|13978.9|1
1643303450000|2022-01-27 17:10:50|13990.3|13978.3|13992.2|13980.2|13992.2|13980.2|13990.3|13978.3|1
1643303460000|2022-01-27 17:11:00|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|0
1643303500000|2022-01-27 17:11:40|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|0
1643303510000|2022-01-27 17:11:50|13995.3|13983.3|13996.5|13984.5|13996.5|13984.5|13995.3|13983.3|1
1643303520000|2022-01-27 17:12:00|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|1
1643303530000|2022-01-27 17:12:10|13996.5|13984.5|13994.6|13982.6|13996.5|13984.5|13994.6|13982.6|3
1643303540000|2022-01-27 17:12:20|||||||||2
1643303550000|2022-01-27 17:12:30|13994|13982|13994.6|13982.6|13994.6|13982.6|13994|13982|0
1643303560000|2022-01-27 17:12:40|||||||||1
1643303570000|2022-01-27 17:12:50|||||||||3
1643303580000|2022-01-27 17:13:00|13994|13982|13993.4|13981.4|13994|13982|13993.4|13981.4|0
1643303600000|2022-01-27 17:13:20|13992.8|13980.8|13994.6|13982.6|13994.6|13982.6|13992.8|13980.8|27
1643303610000|2022-01-27 17:13:30|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|2
1643303630000|2022-01-27 17:13:50|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|3
1643303640000|2022-01-27 17:14:00|13994.7|13982.7|13994.7|13982.7|13995.9|13983.9|13994.7|13982.7|3
1643303650000|2022-01-27 17:14:10|||||||||1
1643303660000|2022-01-27 17:14:20|||||||||3
1643303670000|2022-01-27 17:14:30|13994|13982|13994|13982|13994|13982|13993.4|13981.4|1
1643303680000|2022-01-27 17:14:40|13993.4|13981.4|13994|13982|13994|13982|13993.4|13981.4|0
1643303690000|2022-01-27 17:14:50|13994.7|13982.7|13992.2|13980.2|13994.7|13982.7|13992.2|13980.2|2
1643303700000|2022-01-27 17:15:00|13993.4|13981.4|13994|13982|13994.7|13982.7|13993.4|13981.4|2
1643303710000|2022-01-27 17:15:10|||||||||1
1643303740000|2022-01-27 17:15:40|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13993.4|13981.4|1
1643303760000|2022-01-27 17:16:00|13994|13982|13994|13982|13994|13982|13994|13982|1
1643303780000|2022-01-27 17:16:20|13995.9|13983.9|13995.9|13983.9|13995.9|13983.9|13995.9|13983.9|2
1643303790000|2022-01-27 17:16:30|13996.5|13984.5|13996.5|13984.5|13997.1|13985.1|13995.2|13983.2|5
1643303810000|2022-01-27 17:16:50|||||||||1
1643303830000|2022-01-27 17:17:10|13995.9|13983.9|13997.7|13985.7|13998.4|13986.4|13995.9|13983.9|3
1643303840000|2022-01-27 17:17:20|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|13999.6|13987.6|2
1643303850000|2022-01-27 17:17:30|||||||||2
1643303860000|2022-01-27 17:17:40|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|2
1643303870000|2022-01-27 17:17:50|14000.2|13988.2|14000.9|13988.9|14000.9|13988.9|14000.2|13988.2|5
1643303880000|2022-01-27 17:18:00|14000.2|13988.2|14002.1|13990.1|14002.1|13990.1|13998.4|13986.4|11
1643303890000|2022-01-27 17:18:10|14001.5|13989.5|14000.9|13988.9|14001.5|13989.5|14000.9|13988.9|3
1643303900000|2022-01-27 17:18:20|14000.2|13988.2|14002.1|13990.1|14002.1|13990.1|14000.2|13988.2|2
1643303910000|2022-01-27 17:18:30|14003.4|13991.4|14002.1|13990.1|14003.4|13991.4|14002.1|13990.1|3
1643303920000|2022-01-27 17:18:40|14002.7|13990.7|14000.9|13988.9|14003.4|13991.4|14000.9|13988.9|3
1643303930000|2022-01-27 17:18:50|13998.4|13986.4|13999.6|13987.6|13999.6|13987.6|13998.4|13986.4|2
1643303940000|2022-01-27 17:19:00|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|0
1643303950000|2022-01-27 17:19:10|13999.6|13987.6|14000.9|13988.9|14001.5|13989.5|13999|13987|0
1643303970000|2022-01-27 17:19:30|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|0
1643303980000|2022-01-27 17:19:40|14000.9|13988.9|14000.3|13988.3|14000.9|13988.9|14000.3|13988.3|0
1643303990000|2022-01-27 17:19:50|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|14000.3|13988.3|0
1643304000000|2022-01-27 17:20:00|14000.3|13988.3|14002.1|13990.1|14002.1|13990.1|14000.3|13988.3|0
1643304010000|2022-01-27 17:20:10|14002.8|13990.8|14002.8|13990.8|14002.8|13990.8|14002.8|13990.8|0
1643304020000|2022-01-27 17:20:20|14001.5|13989.5|14002.8|13990.8|14002.8|13990.8|14001.5|13989.5|1
1643304030000|2022-01-27 17:20:30|14000.9|13988.9|14002.1|13990.1|14002.1|13990.1|14000.9|13988.9|0
1643304040000|2022-01-27 17:20:40|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|0
1643304050000|2022-01-27 17:20:50|||||||||2
1643304060000|2022-01-27 17:21:00|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|14000.9|13988.9|0
1643304080000|2022-01-27 17:21:20|||||||||2
1643304090000|2022-01-27 17:21:30|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|14002.2|13990.2|0
1643304110000|2022-01-27 17:21:50|14003.4|13991.4|14004.7|13992.7|14005.3|13993.3|14002.8|13990.8|1
1643304130000|2022-01-27 17:22:10|14005.3|13993.3|14005.3|13993.3|14005.9|13993.9|14005.3|13993.3|0
1643304140000|2022-01-27 17:22:20|14004.7|13992.7|14004.7|13992.7|14004.7|13992.7|14004.7|13992.7|0
1643304150000|2022-01-27 17:22:30|14003.4|13991.4|14003.4|13991.4|14004.7|13992.7|14003.4|13991.4|0
1643304160000|2022-01-27 17:22:40|||||||||1
1643304170000|2022-01-27 17:22:50|||||||||3
1643304190000|2022-01-27 17:23:10|||||||||1
1643304200000|2022-01-27 17:23:20|14000.3|13988.3|14000.9|13988.9|14000.9|13988.9|14000.3|13988.3|1
1643304210000|2022-01-27 17:23:30|||||||||3
1643304240000|2022-01-27 17:24:00|||||||||2
1643304260000|2022-01-27 17:24:20|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|1
1643304280000|2022-01-27 17:24:40|||||||||1
1643304300000|2022-01-27 17:25:00|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|2
1643304310000|2022-01-27 17:25:10|13999.7|13987.7|13998.4|13986.4|13999.7|13987.7|13998.4|13986.4|0
1643304320000|2022-01-27 17:25:20|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|1
1643304330000|2022-01-27 17:25:30|13995.9|13983.9|13994.6|13982.6|13995.9|13983.9|13994.6|13982.6|1
1643304340000|2022-01-27 17:25:40|13992.8|13980.8|13993.4|13981.4|13993.4|13981.4|13992.8|13980.8|2
1643304350000|2022-01-27 17:25:50|13992.8|13980.8|13991.6|13979.6|13992.8|13980.8|13991.6|13979.6|2
1643304360000|2022-01-27 17:26:00|13990.9|13978.9|13991|13979|13991.6|13979.6|13990.3|13978.3|0
1643304370000|2022-01-27 17:26:10|13990.3|13978.3|13991|13979|13991|13979|13990.3|13978.3|1
1643304380000|2022-01-27 17:26:20|13990.3|13978.3|13991|13979|13991.6|13979.6|13990.3|13978.3|0
1643304400000|2022-01-27 17:26:40|13991.6|13979.6|13991|13979|13991.6|13979.6|13991|13979|0
1643304410000|2022-01-27 17:26:50|13991.6|13979.6|13996|13984|13996|13984|13991.6|13979.6|5
1643304420000|2022-01-27 17:27:00|13996.6|13984.6|13994.7|13982.7|13996.6|13984.6|13994.7|13982.7|3
1643304450000|2022-01-27 17:27:30|13994|13982|13992.2|13980.2|13994|13982|13992.2|13980.2|2
1643304460000|2022-01-27 17:27:40|||||||||2
1643304470000|2022-01-27 17:27:50|||||||||4
1643304480000|2022-01-27 17:28:00|13991.5|13979.5|13993.4|13981.4|13993.4|13981.4|13991.5|13979.5|0
1643304500000|2022-01-27 17:28:20|13994.1|13982.1|13993.4|13981.4|13994.7|13982.7|13993.4|13981.4|2
1643304510000|2022-01-27 17:28:30|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|0
1643304550000|2022-01-27 17:29:10|||||||||2
1643304560000|2022-01-27 17:29:20|||||||||1
1643304580000|2022-01-27 17:29:40|||||||||2
1643304600000|2022-01-27 17:30:00|13993.4|13981.4|13994.7|13982.7|13994.7|13982.7|13993.4|13981.4|3
1643304610000|2022-01-27 17:30:10|13995.3|13983.3|13995.4|13983.4|13995.9|13983.9|13995.3|13983.3|4
1643304620000|2022-01-27 17:30:20|13996|13984|13996|13984|13996|13984|13996|13984|0
1643304630000|2022-01-27 17:30:30|13995.3|13983.3|13996.6|13984.6|13996.6|13984.6|13995.3|13983.3|5
1643304660000|2022-01-27 17:31:00|13995.9|13983.9|13994.1|13982.1|13996.6|13984.6|13994.1|13982.1|3
1643304680000|2022-01-27 17:31:20|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|17
1643304690000|2022-01-27 17:31:30|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|5
1643304710000|2022-01-27 17:31:50|13996.6|13984.6|13996|13984|13996.6|13984.6|13995.3|13983.3|1
1643304720000|2022-01-27 17:32:00|13995.3|13983.3|13993.5|13981.5|13996|13984|13993.5|13981.5|0
1643304730000|2022-01-27 17:32:10|13994.1|13982.1|13993.5|13981.5|13994.1|13982.1|13993.5|13981.5|0
1643304760000|2022-01-27 17:32:40|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|3
1643304780000|2022-01-27 17:33:00|13994.1|13982.1|13996|13984|13996|13984|13994.1|13982.1|1
1643304790000|2022-01-27 17:33:10|13995.3|13983.3|13996|13984|13996|13984|13995.3|13983.3|0
1643304800000|2022-01-27 17:33:20|13995.3|13983.3|13995.3|13983.3|13996|13984|13995.3|13983.3|0
1643304810000|2022-01-27 17:33:30|||||||||2
1643304820000|2022-01-27 17:33:40|13996|13984|13996|13984|13996|13984|13996|13984|0
1643304840000|2022-01-27 17:34:00|13994.1|13982.1|13992.8|13980.8|13994.1|13982.1|13992.8|13980.8|14
1643304850000|2022-01-27 17:34:10|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|1
1643304860000|2022-01-27 17:34:20|13992.8|13980.8|13992.2|13980.2|13992.8|13980.8|13992.2|13980.2|0
1643304870000|2022-01-27 17:34:30|13992.8|13980.8|13995.3|13983.3|13995.3|13983.3|13992.8|13980.8|10
1643304880000|2022-01-27 17:34:40|13996|13984|13996|13984|13996|13984|13995.3|13983.3|6
1643304900000|2022-01-27 17:35:00|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|2
1643304910000|2022-01-27 17:35:10|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|14
1643304920000|2022-01-27 17:35:20|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13992.8|13980.8|1
1643304930000|2022-01-27 17:35:30|13994.7|13982.7|13994.7|13982.7|13995.3|13983.3|13994.7|13982.7|0
1643304940000|2022-01-27 17:35:40|13994.1|13982.1|13994.7|13982.7|13994.7|13982.7|13993.5|13981.5|0
1643304950000|2022-01-27 17:35:50|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|0
1643304960000|2022-01-27 17:36:00|13996|13984|13996.6|13984.6|13997.3|13985.3|13996|13984|7
1643305000000|2022-01-27 17:36:40|||||||||2
1643305040000|2022-01-27 17:37:20|||||||||4
1643305060000|2022-01-27 17:37:40|13996|13984|13996|13984|13996|13984|13996|13984|0
1643305080000|2022-01-27 17:38:00|13996.6|13984.6|13996.6|13984.6|13996.6|13984.6|13996.6|13984.6|0
1643305100000|2022-01-27 17:38:20|||||||||3
1643305140000|2022-01-27 17:39:00|13996|13984|13994.1|13982.1|13996|13984|13992.2|13980.2|9
1643305150000|2022-01-27 17:39:10|13992.8|13980.8|13991|13979|13993.5|13981.5|13991|13979|0
1643305160000|2022-01-27 17:39:20|13988.5|13976.5|13987.8|13975.8|13988.5|13976.5|13987.8|13975.8|1
1643305190000|2022-01-27 17:39:50|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|0
1643305200000|2022-01-27 17:40:00|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|7
1643305210000|2022-01-27 17:40:10|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13982.9|13970.9|2
1643305220000|2022-01-27 17:40:20|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|2
1643305230000|2022-01-27 17:40:30|13983.5|13971.5|13982.3|13970.3|13983.5|13971.5|13982.3|13970.3|0
1643305250000|2022-01-27 17:40:50|||||||||3
1643305260000|2022-01-27 17:41:00|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|13981|13969|3
1643305290000|2022-01-27 17:41:30|13982.3|13970.3|13981.6|13969.6|13982.3|13970.3|13981.6|13969.6|3
1643305310000|2022-01-27 17:41:50|||||||||1
1643305330000|2022-01-27 17:42:10|13981|13969|13981.6|13969.6|13981.6|13969.6|13981|13969|2
1643305340000|2022-01-27 17:42:20|13981|13969|13982.3|13970.3|13982.9|13970.9|13981|13969|11
1643305350000|2022-01-27 17:42:30|13982.9|13970.9|13981.6|13969.6|13982.9|13970.9|13981.6|13969.6|0
1643305360000|2022-01-27 17:42:40|||||||||1
1643305380000|2022-01-27 17:43:00|13982.3|13970.3|13982.3|13970.3|13982.9|13970.9|13982.3|13970.3|2
1643305390000|2022-01-27 17:43:10|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|13981.6|13969.6|0
1643305400000|2022-01-27 17:43:20|13982.3|13970.3|13981.6|13969.6|13982.3|13970.3|13981.6|13969.6|0
1643305420000|2022-01-27 17:43:40|||||||||1
1643305440000|2022-01-27 17:44:00|||||||||1
1643305460000|2022-01-27 17:44:20|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|0
1643305480000|2022-01-27 17:44:40|13976.7|13964.7|13976.7|13964.7|13977.3|13965.3|13976.7|13964.7|12
1643305500000|2022-01-27 17:45:00|||||||||1
1643305520000|2022-01-27 17:45:20|||||||||2
1643305540000|2022-01-27 17:45:40|||||||||1
1643305550000|2022-01-27 17:45:50|||||||||1
1643305570000|2022-01-27 17:46:10|13975.4|13963.4|13977.3|13965.3|13977.3|13965.3|13975.4|13963.4|1
1643305580000|2022-01-27 17:46:20|13976.7|13964.7|13976.7|13964.7|13976.7|13964.7|13976.7|13964.7|2
1643305600000|2022-01-27 17:46:40|13976|13964|13976|13964|13976|13964|13976|13964|3
1643305620000|2022-01-27 17:47:00|13974.8|13962.8|13976|13964|13976|13964|13974.8|13962.8|0
1643305630000|2022-01-27 17:47:10|13977.3|13965.3|13977.3|13965.3|13977.3|13965.3|13977.3|13965.3|5
1643305660000|2022-01-27 17:47:40|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|2
1643305670000|2022-01-27 17:47:50|13976.7|13964.7|13977.3|13965.3|13977.3|13965.3|13976.7|13964.7|0
1643305680000|2022-01-27 17:48:00|13976.7|13964.7|13977.3|13965.3|13977.3|13965.3|13976.7|13964.7|1
1643305690000|2022-01-27 17:48:10|13976.7|13964.7|13976.7|13964.7|13977.3|13965.3|13976.7|13964.7|0
1643305720000|2022-01-27 17:48:40|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|0
1643305730000|2022-01-27 17:48:50|13976|13964|13976|13964|13976|13964|13976|13964|1
1643305760000|2022-01-27 17:49:20|||||||||3
1643305780000|2022-01-27 17:49:40|13975.4|13963.4|13976|13964|13976|13964|13973.5|13961.5|2
1643305790000|2022-01-27 17:49:50|13975.4|13963.4|13975.4|13963.4|13975.4|13963.4|13975.4|13963.4|16
1643305800000|2022-01-27 17:50:00|||||||||1
1643305850000|2022-01-27 17:50:50|13976|13964|13976.7|13964.7|13976.7|13964.7|13975.4|13963.4|5
1643305860000|2022-01-27 17:51:00|13975.4|13963.4|13974.2|13962.2|13975.4|13963.4|13974.2|13962.2|0
1643305870000|2022-01-27 17:51:10|13973.5|13961.5|13971.7|13959.7|13973.5|13961.5|13971.7|13959.7|0
1643305900000|2022-01-27 17:51:40|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|2
1643305910000|2022-01-27 17:51:50|13970.4|13958.4|13972.3|13960.3|13972.3|13960.3|13969.8|13957.8|2
1643305920000|2022-01-27 17:52:00|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|1
1643305930000|2022-01-27 17:52:10|13972.3|13960.3|13971.7|13959.7|13972.3|13960.3|13971.7|13959.7|0
1643305960000|2022-01-27 17:52:40|13972.3|13960.3|13972.3|13960.3|13973.6|13961.6|13972.3|13960.3|2
1643306000000|2022-01-27 17:53:20|13974.8|13962.8|13976.7|13964.7|13977.3|13965.3|13974.8|13962.8|2
1643306010000|2022-01-27 17:53:30|13977.3|13965.3|13977.3|13965.3|13977.3|13965.3|13977.3|13965.3|0
1643306020000|2022-01-27 17:53:40|13976.1|13964.1|13974.8|13962.8|13976.1|13964.1|13974.8|13962.8|0
1643306050000|2022-01-27 17:54:10|||||||||3
1643306060000|2022-01-27 17:54:20|||||||||1
1643306090000|2022-01-27 17:54:50|13974.2|13962.2|13974.8|13962.8|13974.8|13962.8|13973.6|13961.6|1
1643306130000|2022-01-27 17:55:30|||||||||2
1643306150000|2022-01-27 17:55:50|13971.1|13959.1|13970.5|13958.5|13971.1|13959.1|13969.9|13957.9|13
1643306160000|2022-01-27 17:56:00|13969.9|13957.9|13971.1|13959.1|13971.1|13959.1|13968.6|13956.6|0
1643306180000|2022-01-27 17:56:20|13968.6|13956.6|13969.9|13957.9|13971.1|13959.1|13968.6|13956.6|0
1643306190000|2022-01-27 17:56:30|13970.5|13958.5|13970.5|13958.5|13970.5|13958.5|13969.9|13957.9|0
1643306200000|2022-01-27 17:56:40|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|0
1643306220000|2022-01-27 17:57:00|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|15
1643306230000|2022-01-27 17:57:10|13973|13961|13973|13961|13973|13961|13973|13961|0
1643306240000|2022-01-27 17:57:20|13973.6|13961.6|13974.9|13962.9|13975.5|13963.5|13973|13961|0
1643306250000|2022-01-27 17:57:30|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|5
1643306260000|2022-01-27 17:57:40|13973|13961|13973|13961|13973|13961|13973|13961|0
1643306280000|2022-01-27 17:58:00|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|2
1643306300000|2022-01-27 17:58:20|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|0
1643306310000|2022-01-27 17:58:30|13970.5|13958.5|13971.1|13959.1|13971.1|13959.1|13970.5|13958.5|1
1643306320000|2022-01-27 17:58:40|13971.7|13959.7|13973.7|13961.7|13973.7|13961.7|13971.7|13959.7|14
1643306330000|2022-01-27 17:58:50|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|0
1643306350000|2022-01-27 17:59:10|13973.7|13961.7|13976.1|13964.1|13977.4|13965.4|13973|13961|9
1643306360000|2022-01-27 17:59:20|13975.5|13963.5|13975.5|13963.5|13976.1|13964.1|13975.5|13963.5|0
1643306380000|2022-01-27 17:59:40|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|4
1643306390000|2022-01-27 17:59:50|||||||||6
1643306400000|2022-01-27 18:00:00|13975.5|13963.5|13976.2|13964.2|13976.2|13964.2|13975.5|13963.5|12
1643306410000|2022-01-27 18:00:10|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|2
1643306420000|2022-01-27 18:00:20|13975.5|13963.5|13976.1|13964.1|13976.1|13964.1|13975.5|13963.5|2
1643306460000|2022-01-27 18:01:00|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|4
1643306480000|2022-01-27 18:01:20|||||||||1
1643306490000|2022-01-27 18:01:30|13978.7|13966.7|13976.2|13964.2|13978.7|13966.7|13976.2|13964.2|1
1643306510000|2022-01-27 18:01:50|13975.5|13963.5|13976.2|13964.2|13976.2|13964.2|13975.5|13963.5|2
1643306520000|2022-01-27 18:02:00|13975.5|13963.5|13976.2|13964.2|13976.2|13964.2|13975.5|13963.5|0
1643306550000|2022-01-27 18:02:30|13975.5|13963.5|13974.9|13962.9|13975.5|13963.5|13974.9|13962.9|2
1643306560000|2022-01-27 18:02:40|13976.2|13964.2|13974.9|13962.9|13976.2|13964.2|13974.9|13962.9|1
1643306570000|2022-01-27 18:02:50|13976.2|13964.2|13973.7|13961.7|13976.2|13964.2|13973.7|13961.7|4
1643306580000|2022-01-27 18:03:00|13974.9|13962.9|13974.9|13962.9|13974.9|13962.9|13973.7|13961.7|6
1643306620000|2022-01-27 18:03:40|13973.7|13961.7|13972.4|13960.4|13973.7|13961.7|13972.4|13960.4|1
1643306630000|2022-01-27 18:03:50|||||||||16
1643306640000|2022-01-27 18:04:00|13973.7|13961.7|13973.1|13961.1|13973.7|13961.7|13973.1|13961.1|1
1643306650000|2022-01-27 18:04:10|13973.7|13961.7|13973.1|13961.1|13973.7|13961.7|13973.1|13961.1|6
1643306660000|2022-01-27 18:04:20|13972.4|13960.4|13972.4|13960.4|13972.4|13960.4|13971.8|13959.8|3
1643306670000|2022-01-27 18:04:30|||||||||1
1643306680000|2022-01-27 18:04:40|13971.8|13959.8|13971.8|13959.8|13971.8|13959.8|13971.8|13959.8|2
1643306690000|2022-01-27 18:04:50|13976.8|13964.8|13976.2|13964.2|13976.8|13964.8|13975.5|13963.5|8
1643306700000|2022-01-27 18:05:00|13976.8|13964.8|13977.4|13965.4|13977.4|13965.4|13976.8|13964.8|10
1643306710000|2022-01-27 18:05:10|13976.8|13964.8|13976.8|13964.8|13976.8|13964.8|13976.8|13964.8|2
1643306740000|2022-01-27 18:05:40|13976.2|13964.2|13974.3|13962.3|13976.8|13964.8|13974.3|13962.3|3
1643306750000|2022-01-27 18:05:50|13975|13963|13976.8|13964.8|13977.5|13965.5|13974.3|13962.3|4
1643306760000|2022-01-27 18:06:00|13975|13963|13975|13963|13975|13963|13975|13963|1
1643306770000|2022-01-27 18:06:10|13976.2|13964.2|13976.2|13964.2|13977.5|13965.5|13976.2|13964.2|3
1643306780000|2022-01-27 18:06:20|13975|13963|13975|13963|13975|13963|13975|13963|0
1643306800000|2022-01-27 18:06:40|||||||||21
1643306810000|2022-01-27 18:06:50|||||||||2
1643306820000|2022-01-27 18:07:00|||||||||1
1643306830000|2022-01-27 18:07:10|||||||||4
1643306840000|2022-01-27 18:07:20|||||||||3
1643306860000|2022-01-27 18:07:40|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|3
1643306900000|2022-01-27 18:08:20|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|0
1643306910000|2022-01-27 18:08:30|13975.6|13963.6|13975|13963|13975.6|13963.6|13975|13963|6
1643306950000|2022-01-27 18:09:10|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|13973.1|13961.1|7
1643306960000|2022-01-27 18:09:20|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|0
1643306990000|2022-01-27 18:09:50|13973.1|13961.1|13973.8|13961.8|13973.8|13961.8|13973.1|13961.1|0
1643307000000|2022-01-27 18:10:00|13975|13963|13975|13963|13975.6|13963.6|13974.4|13962.4|2
1643307010000|2022-01-27 18:10:10|||||||||1
1643307050000|2022-01-27 18:10:50|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|13974.3|13962.3|0
1643307060000|2022-01-27 18:11:00|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|2
1643307070000|2022-01-27 18:11:10|13971.8|13959.8|13971.8|13959.8|13971.8|13959.8|13971.8|13959.8|0
1643307080000|2022-01-27 18:11:20|13970|13958|13968.8|13956.8|13970|13958|13967.5|13955.5|9
1643307090000|2022-01-27 18:11:30|13970.6|13958.6|13971.2|13959.2|13971.2|13959.2|13970|13958|1
1643307110000|2022-01-27 18:11:50|13970.6|13958.6|13970|13958|13970.6|13958.6|13970|13958|0
1643307120000|2022-01-27 18:12:00|13969.3|13957.3|13969.3|13957.3|13969.3|13957.3|13969.3|13957.3|1
1643307130000|2022-01-27 18:12:10|13970|13958|13967.5|13955.5|13970|13958|13967.5|13955.5|1
1643307160000|2022-01-27 18:12:40|13966.9|13954.9|13966.9|13954.9|13966.9|13954.9|13966.9|13954.9|2
1643307180000|2022-01-27 18:13:00|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|1
1643307210000|2022-01-27 18:13:30|||||||||2
1643307230000|2022-01-27 18:13:50|||||||||1
1643307250000|2022-01-27 18:14:10|13966.8|13954.8|13966.8|13954.8|13966.8|13954.8|13966.8|13954.8|0
1643307260000|2022-01-27 18:14:20|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|0
1643307290000|2022-01-27 18:14:50|13968.8|13956.8|13970|13958|13970|13958|13968.7|13956.7|2
1643307320000|2022-01-27 18:15:20|||||||||2
1643307330000|2022-01-27 18:15:30|13969.4|13957.4|13968.7|13956.7|13969.4|13957.4|13968.7|13956.7|2
1643307340000|2022-01-27 18:15:40|13969.4|13957.4|13967.5|13955.5|13969.4|13957.4|13967.5|13955.5|6
1643307350000|2022-01-27 18:15:50|||||||||3
1643307360000|2022-01-27 18:16:00|13966.2|13954.2|13970|13958|13970|13958|13966.2|13954.2|16
1643307370000|2022-01-27 18:16:10|13969.4|13957.4|13969.4|13957.4|13970|13958|13969.4|13957.4|5
1643307380000|2022-01-27 18:16:20|13970|13958|13970|13958|13970|13958|13970|13958|0
1643307390000|2022-01-27 18:16:30|13969.4|13957.4|13970|13958|13970|13958|13969.4|13957.4|1
1643307400000|2022-01-27 18:16:40|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|0
1643307410000|2022-01-27 18:16:50|13970|13958|13971.9|13959.9|13971.9|13959.9|13970|13958|4
1643307430000|2022-01-27 18:17:10|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|5
1643307450000|2022-01-27 18:17:30|13969.9|13957.9|13970.6|13958.6|13970.6|13958.6|13969.9|13957.9|2
1643307460000|2022-01-27 18:17:40|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|0
1643307480000|2022-01-27 18:18:00|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|2
1643307490000|2022-01-27 18:18:10|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|3
1643307500000|2022-01-27 18:18:20|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|13970.6|13958.6|0
1643307510000|2022-01-27 18:18:30|13969.3|13957.3|13968.7|13956.7|13969.3|13957.3|13968.1|13956.1|4
1643307520000|2022-01-27 18:18:40|13968.1|13956.1|13968.1|13956.1|13968.1|13956.1|13966.8|13954.8|1
1643307530000|2022-01-27 18:18:50|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|0
1643307540000|2022-01-27 18:19:00|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|0
1643307550000|2022-01-27 18:19:10|||||||||2
1643307560000|2022-01-27 18:19:20|||||||||1
1643307570000|2022-01-27 18:19:30|||||||||4
1643307580000|2022-01-27 18:19:40|||||||||1
1643307610000|2022-01-27 18:20:10|||||||||2
1643307630000|2022-01-27 18:20:30|13964.4|13952.4|13963.7|13951.7|13964.4|13952.4|13963.7|13951.7|6
1643307640000|2022-01-27 18:20:40|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|2
1643307670000|2022-01-27 18:21:10|13963.8|13951.8|13962.5|13950.5|13963.8|13951.8|13961.9|13949.9|2
1643307680000|2022-01-27 18:21:20|13961.9|13949.9|13962.5|13950.5|13962.5|13950.5|13961.9|13949.9|2
1643307690000|2022-01-27 18:21:30|13963.7|13951.7|13963.1|13951.1|13963.7|13951.7|13963.1|13951.1|46
1643307700000|2022-01-27 18:21:40|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|3
1643307720000|2022-01-27 18:22:00|13965|13953|13965|13953|13965|13953|13965|13953|17
1643307730000|2022-01-27 18:22:10|13964.4|13952.4|13964.4|13952.4|13965|13953|13964.4|13952.4|1
1643307740000|2022-01-27 18:22:20|||||||||1
1643307750000|2022-01-27 18:22:30|13962.5|13950.5|13963.1|13951.1|13963.2|13951.2|13962.5|13950.5|1
1643307760000|2022-01-27 18:22:40|13963.8|13951.8|13958.1|13946.1|13963.8|13951.8|13958.1|13946.1|4
1643307770000|2022-01-27 18:22:50|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|0
1643307780000|2022-01-27 18:23:00|||||||||4
1643307790000|2022-01-27 18:23:10|13958.2|13946.2|13958.8|13946.8|13958.8|13946.8|13958.2|13946.2|0
1643307800000|2022-01-27 18:23:20|13955.7|13943.7|13956.3|13944.3|13956.3|13944.3|13955.7|13943.7|0
1643307810000|2022-01-27 18:23:30|13957.5|13945.5|13956.3|13944.3|13958.8|13946.8|13956.3|13944.3|3
1643307820000|2022-01-27 18:23:40|13955|13943|13961.3|13949.3|13961.3|13949.3|13955|13943|49
1643307830000|2022-01-27 18:23:50|13960.1|13948.1|13961.3|13949.3|13961.3|13949.3|13960.1|13948.1|0
1643307840000|2022-01-27 18:24:00|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|7
1643307850000|2022-01-27 18:24:10|13961.3|13949.3|13961.3|13949.3|13963.1|13951.1|13961.3|13949.3|27
1643307860000|2022-01-27 18:24:20|13960|13948|13960|13948|13960|13948|13960|13948|3
1643307870000|2022-01-27 18:24:30|13961.3|13949.3|13958.8|13946.8|13961.9|13949.9|13958.8|13946.8|12
1643307900000|2022-01-27 18:25:00|13960|13948|13960|13948|13960|13948|13960|13948|3
1643307920000|2022-01-27 18:25:20|||||||||3
1643307930000|2022-01-27 18:25:30|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|2
1643307950000|2022-01-27 18:25:50|||||||||1
1643307960000|2022-01-27 18:26:00|||||||||4
1643307970000|2022-01-27 18:26:10|||||||||1
1643307990000|2022-01-27 18:26:30|||||||||1
1643308010000|2022-01-27 18:26:50|||||||||1
1643308030000|2022-01-27 18:27:10|||||||||2
1643308040000|2022-01-27 18:27:20|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|0
1643308050000|2022-01-27 18:27:30|||||||||1
1643308080000|2022-01-27 18:28:00|||||||||1
1643308090000|2022-01-27 18:28:10|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|2
1643308100000|2022-01-27 18:28:20|||||||||1
1643308110000|2022-01-27 18:28:30|||||||||1
1643308120000|2022-01-27 18:28:40|||||||||1
1643308130000|2022-01-27 18:28:50|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13958.8|13946.8|5
1643308140000|2022-01-27 18:29:00|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|3
1643308160000|2022-01-27 18:29:20|13957|13945|13955.1|13943.1|13957|13945|13955.1|13943.1|2
1643308170000|2022-01-27 18:29:30|13953.3|13941.3|13958.3|13946.3|13958.3|13946.3|13953.3|13941.3|47
1643308180000|2022-01-27 18:29:40|13957.6|13945.6|13956.4|13944.4|13957.7|13945.7|13956.4|13944.4|4
1643308190000|2022-01-27 18:29:50|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|0
1643308200000|2022-01-27 18:30:00|13958.3|13946.3|13958.9|13946.9|13959.5|13947.5|13957.6|13945.6|7
1643308210000|2022-01-27 18:30:10|13959.5|13947.5|13958.3|13946.3|13960.1|13948.1|13958.3|13946.3|0
1643308220000|2022-01-27 18:30:20|13958.9|13946.9|13957.6|13945.6|13959.5|13947.5|13957.6|13945.6|1
1643308230000|2022-01-27 18:30:30|13958.2|13946.2|13958.8|13946.8|13959.5|13947.5|13958.2|13946.2|1
1643308250000|2022-01-27 18:30:50|||||||||2
1643308260000|2022-01-27 18:31:00|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|1
1643308270000|2022-01-27 18:31:10|13960.1|13948.1|13960.7|13948.7|13961.3|13949.3|13960.1|13948.1|1
1643308280000|2022-01-27 18:31:20|||||||||1
1643308290000|2022-01-27 18:31:30|13961.3|13949.3|13960.1|13948.1|13961.3|13949.3|13960.1|13948.1|0
1643308300000|2022-01-27 18:31:40|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|0
1643308310000|2022-01-27 18:31:50|13960.1|13948.1|13958.8|13946.8|13960.1|13948.1|13958.8|13946.8|0
1643308320000|2022-01-27 18:32:00|13958.2|13946.2|13960.1|13948.1|13960.1|13948.1|13958.2|13946.2|6
1643308330000|2022-01-27 18:32:10|||||||||1
1643308340000|2022-01-27 18:32:20|13958.8|13946.8|13957.6|13945.6|13958.8|13946.8|13957.6|13945.6|7
1643308350000|2022-01-27 18:32:30|||||||||3
1643308400000|2022-01-27 18:33:20|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|13959.4|13947.4|5
1643308410000|2022-01-27 18:33:30|13959.4|13947.4|13957.6|13945.6|13959.4|13947.4|13957.6|13945.6|0
1643308420000|2022-01-27 18:33:40|13956.9|13944.9|13957.6|13945.6|13957.6|13945.6|13956.9|13944.9|1
1643308430000|2022-01-27 18:33:50|13956.9|13944.9|13955.1|13943.1|13956.9|13944.9|13955.1|13943.1|0
1643308440000|2022-01-27 18:34:00|||||||||1
1643308450000|2022-01-27 18:34:10|||||||||2
1643308460000|2022-01-27 18:34:20|13954.5|13942.5|13955.1|13943.1|13955.1|13943.1|13954.5|13942.5|0
1643308470000|2022-01-27 18:34:30|||||||||4
1643308480000|2022-01-27 18:34:40|13953.8|13941.8|13955.1|13943.1|13955.1|13943.1|13953.8|13941.8|9
1643308490000|2022-01-27 18:34:50|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13956.3|13944.3|9
1643308500000|2022-01-27 18:35:00|||||||||1
1643308520000|2022-01-27 18:35:20|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13957.5|13945.5|36
1643308530000|2022-01-27 18:35:30|||||||||1
1643308540000|2022-01-27 18:35:40|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|9
1643308550000|2022-01-27 18:35:50|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|6
1643308560000|2022-01-27 18:36:00|13956.9|13944.9|13958.8|13946.8|13958.8|13946.8|13956.3|13944.3|1
1643308570000|2022-01-27 18:36:10|13957.6|13945.6|13958.8|13946.8|13958.8|13946.8|13957.6|13945.6|1
1643308580000|2022-01-27 18:36:20|13957.5|13945.5|13956.3|13944.3|13957.5|13945.5|13956.3|13944.3|20
1643308590000|2022-01-27 18:36:30|13955.7|13943.7|13956.3|13944.3|13956.3|13944.3|13955.7|13943.7|2
1643308600000|2022-01-27 18:36:40|13956.9|13944.9|13957.5|13945.5|13957.5|13945.5|13956.9|13944.9|2
1643308610000|2022-01-27 18:36:50|13956.3|13944.3|13955.6|13943.6|13956.3|13944.3|13955.6|13943.6|6
1643308620000|2022-01-27 18:37:00|13955|13943|13955|13943|13956.9|13944.9|13955|13943|6
1643308630000|2022-01-27 18:37:10|||||||||2
1643308640000|2022-01-27 18:37:20|||||||||2
1643308650000|2022-01-27 18:37:30|||||||||2
1643308670000|2022-01-27 18:37:50|13952.5|13940.5|13952.5|13940.5|13952.5|13940.5|13952.5|13940.5|3
1643308680000|2022-01-27 18:38:00|13953.8|13941.8|13954.4|13942.4|13955|13943|13953.8|13941.8|1
1643308690000|2022-01-27 18:38:10|13953.1|13941.1|13952.5|13940.5|13953.1|13941.1|13952.5|13940.5|2
1643308700000|2022-01-27 18:38:20|13954.4|13942.4|13955.1|13943.1|13955.1|13943.1|13954.4|13942.4|9
1643308710000|2022-01-27 18:38:30|13955.7|13943.7|13956.9|13944.9|13956.9|13944.9|13955.7|13943.7|1
1643308720000|2022-01-27 18:38:40|13956.3|13944.3|13956.3|13944.3|13956.9|13944.9|13956.3|13944.3|0
1643308730000|2022-01-27 18:38:50|13955|13943|13955|13943|13955.7|13943.7|13955|13943|2
1643308740000|2022-01-27 18:39:00|13955.7|13943.7|13951.3|13939.3|13956.3|13944.3|13951.3|13939.3|10
1643308750000|2022-01-27 18:39:10|13948.8|13936.8|13949.5|13937.5|13951.3|13939.3|13948.8|13936.8|9
1643308760000|2022-01-27 18:39:20|13948.8|13936.8|13948.2|13936.2|13949.5|13937.5|13947.6|13935.6|2
1643308770000|2022-01-27 18:39:30|13947.6|13935.6|13947.6|13935.6|13948.2|13936.2|13947.6|13935.6|0
1643308780000|2022-01-27 18:39:40|13945.2|13933.2|13945.2|13933.2|13945.2|13933.2|13945.2|13933.2|30
1643308790000|2022-01-27 18:39:50|13944.5|13932.5|13944.5|13932.5|13945.2|13933.2|13942.7|13930.7|3
1643308800000|2022-01-27 18:40:00|13945.2|13933.2|13944.5|13932.5|13945.2|13933.2|13944.5|13932.5|0
1643308810000|2022-01-27 18:40:10|13945.2|13933.2|13942.7|13930.7|13945.2|13933.2|13942.7|13930.7|20
1643308830000|2022-01-27 18:40:30|13940.2|13928.2|13940.2|13928.2|13941.4|13929.4|13940.2|13928.2|8
1643308840000|2022-01-27 18:40:40|13940.8|13928.8|13940.2|13928.2|13941.4|13929.4|13940.2|13928.2|1
1643308850000|2022-01-27 18:40:50|13943.3|13931.3|13942.1|13930.1|13943.3|13931.3|13942.1|13930.1|6
1643308860000|2022-01-27 18:41:00|13942.7|13930.7|13941.5|13929.5|13942.7|13930.7|13941.4|13929.4|17
1643308870000|2022-01-27 18:41:10|13940.2|13928.2|13942.7|13930.7|13942.7|13930.7|13940.2|13928.2|16
1643308880000|2022-01-27 18:41:20|13942.1|13930.1|13943.9|13931.9|13944|13932|13941.5|13929.5|4
1643308890000|2022-01-27 18:41:30|13944.6|13932.6|13945.2|13933.2|13945.2|13933.2|13943.9|13931.9|0
1643308900000|2022-01-27 18:41:40|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|2
1643308910000|2022-01-27 18:41:50|13944.5|13932.5|13939.6|13927.6|13945.2|13933.2|13939.6|13927.6|23
1643308920000|2022-01-27 18:42:00|13940.2|13928.2|13938.3|13926.3|13940.2|13928.2|13937.7|13925.7|7
1643308930000|2022-01-27 18:42:10|13939|13927|13940.2|13928.2|13940.2|13928.2|13937.7|13925.7|21
1643308940000|2022-01-27 18:42:20|||||||||3
1643308950000|2022-01-27 18:42:30|13939.6|13927.6|13940.2|13928.2|13940.2|13928.2|13939|13927|4
1643308960000|2022-01-27 18:42:40|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|2
1643308970000|2022-01-27 18:42:50|13940.8|13928.8|13940.8|13928.8|13940.8|13928.8|13940.2|13928.2|1
1643308980000|2022-01-27 18:43:00|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|13940.2|13928.2|10
1643309000000|2022-01-27 18:43:20|13940.2|13928.2|13939.6|13927.6|13940.2|13928.2|13939.6|13927.6|2
1643309010000|2022-01-27 18:43:30|13940.2|13928.2|13939.6|13927.6|13940.2|13928.2|13939.6|13927.6|3
1643309030000|2022-01-27 18:43:50|13939|13927|13939.6|13927.6|13939.6|13927.6|13939|13927|2
1643309040000|2022-01-27 18:44:00|||||||||1
1643309050000|2022-01-27 18:44:10|13939|13927|13939|13927|13939.6|13927.6|13939|13927|1
1643309060000|2022-01-27 18:44:20|13938.4|13926.4|13937.7|13925.7|13938.4|13926.4|13937.7|13925.7|2
1643309070000|2022-01-27 18:44:30|13937.1|13925.1|13937.7|13925.7|13937.7|13925.7|13937.1|13925.1|17
1643309080000|2022-01-27 18:44:40|13938.4|13926.4|13940.9|13928.9|13941.5|13929.5|13938.4|13926.4|4
1643309090000|2022-01-27 18:44:50|13941.5|13929.5|13942.7|13930.7|13942.7|13930.7|13940.9|13928.9|0
1643309100000|2022-01-27 18:45:00|13944|13932|13943.4|13931.4|13944|13932|13943.4|13931.4|0
1643309110000|2022-01-27 18:45:10|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13940.2|13928.2|2
1643309120000|2022-01-27 18:45:20|13940.2|13928.2|13940.9|13928.9|13940.9|13928.9|13940.2|13928.2|2
1643309130000|2022-01-27 18:45:30|13940.3|13928.3|13939|13927|13940.3|13928.3|13939|13927|1
1643309140000|2022-01-27 18:45:40|||||||||5
1643309150000|2022-01-27 18:45:50|||||||||3
1643309160000|2022-01-27 18:46:00|13937.8|13925.8|13939.6|13927.6|13939.6|13927.6|13937.8|13925.8|7
1643309180000|2022-01-27 18:46:20|13940.3|13928.3|13939|13927|13940.3|13928.3|13939|13927|2
1643309190000|2022-01-27 18:46:30|13938.4|13926.4|13939|13927|13940.3|13928.3|13938.4|13926.4|10
1643309200000|2022-01-27 18:46:40|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|2
1643309210000|2022-01-27 18:46:50|||||||||1
1643309220000|2022-01-27 18:47:00|13939.6|13927.6|13940.3|13928.3|13940.3|13928.3|13939|13927|1
1643309230000|2022-01-27 18:47:10|13939|13927|13938.4|13926.4|13939.6|13927.6|13938.4|13926.4|6
1643309240000|2022-01-27 18:47:20|13939|13927|13937.8|13925.8|13939|13927|13937.8|13925.8|7
1643309250000|2022-01-27 18:47:30|13938.4|13926.4|13937.8|13925.8|13939|13927|13937.1|13925.1|14
1643309260000|2022-01-27 18:47:40|||||||||3
1643309270000|2022-01-27 18:47:50|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|1
1643309280000|2022-01-27 18:48:00|13935.9|13923.9|13935.3|13923.3|13935.9|13923.9|13935.3|13923.3|17
1643309290000|2022-01-27 18:48:10|13936.5|13924.5|13937.2|13925.2|13937.8|13925.8|13936.5|13924.5|3
1643309300000|2022-01-27 18:48:20|13937.8|13925.8|13936.5|13924.5|13937.8|13925.8|13936.5|13924.5|3
1643309310000|2022-01-27 18:48:30|13937.2|13925.2|13936.5|13924.5|13937.2|13925.2|13936.5|13924.5|11
1643309320000|2022-01-27 18:48:40|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|0
1643309330000|2022-01-27 18:48:50|13937.8|13925.8|13936.5|13924.5|13937.8|13925.8|13936.5|13924.5|2
1643309340000|2022-01-27 18:49:00|13935.9|13923.9|13937.2|13925.2|13937.2|13925.2|13935.9|13923.9|0
1643309350000|2022-01-27 18:49:10|13936.6|13924.6|13936.5|13924.5|13937.2|13925.2|13935.9|13923.9|0
1643309360000|2022-01-27 18:49:20|13935.9|13923.9|13935.9|13923.9|13935.9|13923.9|13935.9|13923.9|1
1643309370000|2022-01-27 18:49:30|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|2
1643309390000|2022-01-27 18:49:50|13935.3|13923.3|13937.8|13925.8|13937.8|13925.8|13935.3|13923.3|7
1643309400000|2022-01-27 18:50:00|13940.3|13928.3|13937.8|13925.8|13940.3|13928.3|13937.8|13925.8|4
1643309410000|2022-01-27 18:50:10|||||||||2
1643309420000|2022-01-27 18:50:20|||||||||2
1643309440000|2022-01-27 18:50:40|13936.6|13924.6|13937.8|13925.8|13937.8|13925.8|13936.6|13924.6|21
1643309450000|2022-01-27 18:50:50|13941.6|13929.6|13940.9|13928.9|13941.6|13929.6|13940.3|13928.3|38
1643309460000|2022-01-27 18:51:00|13941.6|13929.6|13940.3|13928.3|13941.6|13929.6|13940.3|13928.3|0
1643309470000|2022-01-27 18:51:10|13939.1|13927.1|13940.4|13928.4|13940.4|13928.4|13939.1|13927.1|7
1643309480000|2022-01-27 18:51:20|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|0
1643309490000|2022-01-27 18:51:30|13939.1|13927.1|13940.3|13928.3|13940.3|13928.3|13939.1|13927.1|12
1643309520000|2022-01-27 18:52:00|13939.7|13927.7|13939.7|13927.7|13940.3|13928.3|13939.7|13927.7|1
1643309530000|2022-01-27 18:52:10|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|1
1643309540000|2022-01-27 18:52:20|13942.2|13930.2|13942.8|13930.8|13942.8|13930.8|13942.2|13930.2|2
1643309560000|2022-01-27 18:52:40|||||||||2
1643309580000|2022-01-27 18:53:00|13946.6|13934.6|13947.8|13935.8|13947.8|13935.8|13945.3|13933.3|13
1643309590000|2022-01-27 18:53:10|13949.7|13937.7|13950.3|13938.3|13950.3|13938.3|13949.7|13937.7|2
1643309600000|2022-01-27 18:53:20|||||||||7
1643309610000|2022-01-27 18:53:30|13952.2|13940.2|13955.3|13943.3|13955.9|13943.9|13952.2|13940.2|7
1643309620000|2022-01-27 18:53:40|13954.1|13942.1|13956.6|13944.6|13956.6|13944.6|13954.1|13942.1|0
1643309630000|2022-01-27 18:53:50|13955.3|13943.3|13955.3|13943.3|13955.3|13943.3|13955.3|13943.3|4
1643309640000|2022-01-27 18:54:00|13956|13944|13958.5|13946.5|13959.1|13947.1|13956|13944|5
1643309650000|2022-01-27 18:54:10|13957.8|13945.8|13960.9|13948.9|13960.9|13948.9|13957.8|13945.8|0
1643309660000|2022-01-27 18:54:20|13960.3|13948.3|13961.5|13949.5|13962.8|13950.8|13960.3|13948.3|5
1643309670000|2022-01-27 18:54:30|13960.3|13948.3|13962.8|13950.8|13962.8|13950.8|13960.3|13948.3|11
1643309680000|2022-01-27 18:54:40|13963.4|13951.4|13960.3|13948.3|13963.4|13951.4|13960.3|13948.3|4
1643309690000|2022-01-27 18:54:50|13960.9|13948.9|13962.8|13950.8|13962.8|13950.8|13960.9|13948.9|0
1643309700000|2022-01-27 18:55:00|13962.2|13950.2|13963.4|13951.4|13963.4|13951.4|13962.2|13950.2|3
1643309710000|2022-01-27 18:55:10|13962.7|13950.7|13963.4|13951.4|13963.4|13951.4|13961.5|13949.5|8
1643309730000|2022-01-27 18:55:30|13964|13952|13963.4|13951.4|13964|13952|13963.4|13951.4|2
1643309740000|2022-01-27 18:55:40|13964|13952|13965.3|13953.3|13965.3|13953.3|13964|13952|13
1643309750000|2022-01-27 18:55:50|13966.5|13954.5|13967.8|13955.8|13969|13957|13966.5|13954.5|6
1643309760000|2022-01-27 18:56:00|13970.3|13958.3|13969|13957|13970.3|13958.3|13969|13957|1
1643309770000|2022-01-27 18:56:10|13969.7|13957.7|13975.9|13963.9|13976.5|13964.5|13969|13957|16
1643309780000|2022-01-27 18:56:20|13975.3|13963.3|13976.5|13964.5|13976.5|13964.5|13975.3|13963.3|0
1643309790000|2022-01-27 18:56:30|13977.2|13965.2|13980.3|13968.3|13980.3|13968.3|13975.3|13963.3|1
1643309800000|2022-01-27 18:56:40|13977.8|13965.8|13980.3|13968.3|13980.3|13968.3|13975.3|13963.3|8
1643309810000|2022-01-27 18:56:50|13980.9|13968.9|13976.5|13964.5|13980.9|13968.9|13975.3|13963.3|10
1643309820000|2022-01-27 18:57:00|13975.3|13963.3|13975.3|13963.3|13975.3|13963.3|13975.3|13963.3|0
1643309830000|2022-01-27 18:57:10|13972.8|13960.8|13974.7|13962.7|13975.3|13963.3|13972.8|13960.8|2
1643309840000|2022-01-27 18:57:20|13975.3|13963.3|13975.3|13963.3|13977.8|13965.8|13975.3|13963.3|2
1643309850000|2022-01-27 18:57:30|13977.2|13965.2|13977.8|13965.8|13977.8|13965.8|13977.2|13965.2|0
1643309860000|2022-01-27 18:57:40|13976.6|13964.6|13977.8|13965.8|13977.8|13965.8|13976.6|13964.6|5
1643309870000|2022-01-27 18:57:50|13976.6|13964.6|13977.2|13965.2|13977.8|13965.8|13976.6|13964.6|2
1643309880000|2022-01-27 18:58:00|13977.8|13965.8|13979.1|13967.1|13979.1|13967.1|13976.6|13964.6|16
1643309890000|2022-01-27 18:58:10|13980.4|13968.4|13983.4|13971.4|13984.1|13972.1|13980.4|13968.4|4
1643309900000|2022-01-27 18:58:20|13982.2|13970.2|13982.9|13970.9|13984.1|13972.1|13981.6|13969.6|18
1643309910000|2022-01-27 18:58:30|13983.5|13971.5|13986.6|13974.6|13986.6|13974.6|13982.9|13970.9|7
1643309920000|2022-01-27 18:58:40|13989.1|13977.1|13989.1|13977.1|13989.7|13977.7|13989.1|13977.1|7
1643309930000|2022-01-27 18:58:50|13990.4|13978.4|13987.9|13975.9|13992.2|13980.2|13987.9|13975.9|6
1643309940000|2022-01-27 18:59:00|13986|13974|13981.6|13969.6|13987.2|13975.2|13981.6|13969.6|19
1643309950000|2022-01-27 18:59:10|13982.2|13970.2|13986.6|13974.6|13988.4|13976.4|13982.2|13970.2|23
1643309960000|2022-01-27 18:59:20|13987.2|13975.2|13984.1|13972.1|13991.6|13979.6|13983.4|13971.4|31
1643309970000|2022-01-27 18:59:30|13983.4|13971.4|13972.7|13960.7|13983.4|13971.4|13972.7|13960.7|78
1643309980000|2022-01-27 18:59:40|13973.3|13961.3|13976.5|13964.5|13976.5|13964.5|13971.4|13959.4|111
1643309990000|2022-01-27 18:59:50|13975.2|13963.2|13975.2|13963.2|13976.4|13964.4|13972.7|13960.7|90
1643310000000|2022-01-27 19:00:00|13976.4|13964.4|13981.4|13969.4|13982.7|13970.7|13976.4|13964.4|60
1643310010000|2022-01-27 19:00:10|13982.1|13970.1|13983.3|13971.3|13985.2|13973.2|13980.2|13968.2|41
1643310020000|2022-01-27 19:00:20|13982.6|13970.6|13980.8|13968.8|13982.6|13970.6|13980.8|13968.8|0
1643310030000|2022-01-27 19:00:30|13981.4|13969.4|13982.6|13970.6|13982.6|13970.6|13981.4|13969.4|2
1643310040000|2022-01-27 19:00:40|13983.9|13971.9|13982.6|13970.6|13983.9|13971.9|13982.6|13970.6|1
1643310050000|2022-01-27 19:00:50|13983.3|13971.3|13982.7|13970.7|13984.6|13972.6|13982.7|13970.7|36
1643310060000|2022-01-27 19:01:00|13983.3|13971.3|13985.3|13973.3|13985.3|13973.3|13983.3|13971.3|41
1643310070000|2022-01-27 19:01:10|13984.6|13972.6|13984|13972|13984.6|13972.6|13984|13972|11
1643310080000|2022-01-27 19:01:20|13982.8|13970.8|13982.8|13970.8|13982.8|13970.8|13982.8|13970.8|6
1643310090000|2022-01-27 19:01:30|||||||||1
1643310100000|2022-01-27 19:01:40|13984|13972|13984|13972|13984|13972|13984|13972|2
1643310110000|2022-01-27 19:01:50|13983.4|13971.4|13984|13972|13984|13972|13983.4|13971.4|0
1643310120000|2022-01-27 19:02:00|13984.7|13972.7|13987.8|13975.8|13987.8|13975.8|13984|13972|14
1643310130000|2022-01-27 19:02:10|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|7
1643310140000|2022-01-27 19:02:20|||||||||11
1643310150000|2022-01-27 19:02:30|||||||||4
1643310160000|2022-01-27 19:02:40|13986|13974|13986|13974|13986|13974|13986|13974|1
1643310170000|2022-01-27 19:02:50|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|3
1643310180000|2022-01-27 19:03:00|||||||||1
1643310190000|2022-01-27 19:03:10|||||||||1
1643310200000|2022-01-27 19:03:20|||||||||1
1643310210000|2022-01-27 19:03:30|||||||||3
1643310220000|2022-01-27 19:03:40|||||||||1
1643310230000|2022-01-27 19:03:50|13987.2|13975.2|13988.5|13976.5|13989.1|13977.1|13987.2|13975.2|3
1643310240000|2022-01-27 19:04:00|13987.9|13975.9|13989.7|13977.7|13990.4|13978.4|13987.9|13975.9|0
1643310250000|2022-01-27 19:04:10|13989.1|13977.1|13991|13979|13991|13979|13988.5|13976.5|0
1643310260000|2022-01-27 19:04:20|13990.3|13978.3|13989.7|13977.7|13990.3|13978.3|13989.7|13977.7|0
1643310270000|2022-01-27 19:04:30|13989.1|13977.1|13987.8|13975.8|13989.7|13977.7|13987.2|13975.2|3
1643310280000|2022-01-27 19:04:40|13987.2|13975.2|13987.8|13975.8|13987.8|13975.8|13986.6|13974.6|2
1643310290000|2022-01-27 19:04:50|13987.2|13975.2|13987.9|13975.9|13989.1|13977.1|13987.2|13975.2|6
1643380200000|2022-01-28 14:30:00|14009.2|13997.2|14001|13989|14015.7|14001.5|13999.2|13985.6|17
1643380210000|2022-01-28 14:30:10|13999.8|13987.8|14006|13994|14010.4|13998.4|13999.8|13985|3
1643380220000|2022-01-28 14:30:20|14005.4|13993.4|14002.9|13990.9|14005.4|13993.4|14001.7|13989.7|3
1643380230000|2022-01-28 14:30:30|14003.5|13991.5|14001|13989|14004.8|13992.8|14001|13989|2
1643380240000|2022-01-28 14:30:40|14001.6|13989.6|14003.5|13991.5|14005.4|13993.4|14001.6|13989.6|1
1643380250000|2022-01-28 14:30:50|14004.1|13992.1|14001.6|13989.6|14004.8|13992.8|14001|13989|4
1643380260000|2022-01-28 14:31:00|14002.9|13990.9|13994.1|13982.1|14003.5|13991.5|13994.1|13982.1|11
1643380270000|2022-01-28 14:31:10|13993.5|13981.5|13991.6|13979.6|13993.5|13981.5|13991|13979|8
1643380280000|2022-01-28 14:31:20|13991|13979|13990.4|13978.4|13991.7|13979.7|13990.4|13978.4|9
1643380290000|2022-01-28 14:31:30|13989.8|13977.8|13988.5|13976.5|13990.4|13978.4|13988.5|13976.5|10
1643380300000|2022-01-28 14:31:40|13991|13979|13981.7|13969.7|13992.9|13980.9|13981|13969|55
1643380310000|2022-01-28 14:31:50|13981|13969|13977.3|13965.3|13982.3|13970.3|13977.3|13965.3|6
1643380320000|2022-01-28 14:32:00|13977.9|13965.9|13978.5|13966.5|13979.2|13967.2|13977.3|13965.3|1
1643380330000|2022-01-28 14:32:10|13977.3|13965.3|13979.2|13967.2|13979.8|13967.8|13976.7|13964.7|1
1643380340000|2022-01-28 14:32:20|13979.8|13967.8|13982.9|13970.9|13983.5|13971.5|13979.8|13967.8|5
1643380350000|2022-01-28 14:32:30|13983.5|13971.5|13979.2|13967.2|13984.2|13972.2|13978.5|13966.5|0
1643380360000|2022-01-28 14:32:40|13979.8|13967.8|13979.8|13967.8|13980.4|13968.4|13979.8|13967.8|0
1643380370000|2022-01-28 14:32:50|13981|13969|13980.4|13968.4|13982.9|13970.9|13980.4|13968.4|18
1643380380000|2022-01-28 14:33:00|13976.7|13964.7|13980.4|13968.4|13980.4|13968.4|13974.8|13962.8|2
1643380390000|2022-01-28 14:33:10|13981|13969|13982.9|13970.9|13982.9|13970.9|13981|13969|0
1643380400000|2022-01-28 14:33:20|13982.3|13970.3|13979.8|13967.8|13982.3|13970.3|13979.8|13967.8|0
1643380410000|2022-01-28 14:33:30|13980.4|13968.4|13979.8|13967.8|13980.4|13968.4|13979.8|13967.8|0
1643380420000|2022-01-28 14:33:40|13980.4|13968.4|13979.8|13967.8|13982.9|13970.9|13979.2|13967.2|0
1643380430000|2022-01-28 14:33:50|13979.2|13967.2|13978.5|13966.5|13979.8|13967.8|13977.9|13965.9|0
1643380440000|2022-01-28 14:34:00|13981|13969|13981|13969|13981|13969|13980.4|13968.4|1
1643380450000|2022-01-28 14:34:10|13980.4|13968.4|13979.8|13967.8|13981|13969|13979.8|13967.8|0
1643380460000|2022-01-28 14:34:20|13981|13969|13978.5|13966.5|13981|13969|13978.5|13966.5|0
1643380470000|2022-01-28 14:34:30|13977.9|13965.9|13976|13964|13978.5|13966.5|13972.9|13960.9|0
1643380480000|2022-01-28 14:34:40|13975.4|13963.4|13975.4|13963.4|13975.4|13963.4|13975.4|13963.4|0
1643380490000|2022-01-28 14:34:50|13978.5|13966.5|13979.8|13967.8|13983.5|13971.5|13978.5|13966.5|6
1643380500000|2022-01-28 14:35:00|13981|13969|13977.3|13965.3|13983.5|13971.5|13977.3|13965.3|0
1643380510000|2022-01-28 14:35:10|13975.4|13963.4|13972.9|13960.9|13976|13964|13972.9|13960.9|0
1643380520000|2022-01-28 14:35:20|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13968.5|13956.5|2
1643380530000|2022-01-28 14:35:30|13971.7|13959.7|13966.1|13954.1|13972.3|13960.3|13966|13954|3
1643380540000|2022-01-28 14:35:40|13963.6|13951.6|13962.9|13950.9|13963.6|13951.6|13962.9|13950.9|2
1643380550000|2022-01-28 14:35:50|13962.3|13950.3|13962.9|13950.9|13963.6|13951.6|13962.3|13950.3|5
1643380560000|2022-01-28 14:36:00|13962.3|13950.3|13952.3|13940.3|13963.6|13951.6|13951.1|13939.1|31
1643380570000|2022-01-28 14:36:10|13954.2|13942.2|13953.6|13941.6|13954.8|13942.8|13952.9|13940.9|4
1643380580000|2022-01-28 14:36:20|13954.2|13942.2|13957.9|13945.9|13959.8|13947.8|13952.3|13940.3|5
1643380590000|2022-01-28 14:36:30|13957.3|13945.3|13962.3|13950.3|13964.2|13952.2|13957.3|13945.3|4
1643380600000|2022-01-28 14:36:40|13963.6|13951.6|13966.1|13954.1|13966.7|13954.7|13961.7|13949.7|2
1643380610000|2022-01-28 14:36:50|13967.9|13955.9|13968.6|13956.6|13970.4|13958.4|13967.3|13955.3|0
1643380620000|2022-01-28 14:37:00|13969.2|13957.2|13970.5|13958.5|13973|13961|13969.2|13957.2|4
1643380630000|2022-01-28 14:37:10|13971.1|13959.1|13971.1|13959.1|13974.8|13962.8|13969.2|13957.2|11
1643380640000|2022-01-28 14:37:20|13971.7|13959.7|13973.6|13961.6|13973.6|13961.6|13971.7|13959.7|1
1643380650000|2022-01-28 14:37:30|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|0
1643380660000|2022-01-28 14:37:40|13973|13961|13974.2|13962.2|13975.5|13963.5|13971.1|13959.1|0
1643380670000|2022-01-28 14:37:50|13974.8|13962.8|13983.6|13971.6|13984.8|13972.8|13974.8|13962.8|13
1643380680000|2022-01-28 14:38:00|13983|13971|13981.1|13969.1|13983.6|13971.6|13981.1|13969.1|1
1643380690000|2022-01-28 14:38:10|13981.7|13969.7|13982.3|13970.3|13986.1|13974.1|13981.1|13969.1|0
1643380700000|2022-01-28 14:38:20|13982.9|13970.9|13978.6|13966.6|13982.9|13970.9|13975.4|13963.4|1
1643380710000|2022-01-28 14:38:30|13977.9|13965.9|13975.5|13963.5|13979.8|13967.8|13974.8|13962.8|3
1643380720000|2022-01-28 14:38:40|13976.7|13964.7|13975.4|13963.4|13977.3|13965.3|13975.4|13963.4|0
1643380730000|2022-01-28 14:38:50|13976.7|13964.7|13975.4|13963.4|13976.7|13964.7|13975.4|13963.4|0
1643380740000|2022-01-28 14:39:00|13974.8|13962.8|13972.3|13960.3|13974.8|13962.8|13970.5|13958.5|2
1643380750000|2022-01-28 14:39:10|13973|13961|13973|13961|13973|13961|13973|13961|0
1643380760000|2022-01-28 14:39:20|13971.7|13959.7|13973|13961|13973.6|13961.6|13971.1|13959.1|2
1643380770000|2022-01-28 14:39:30|13973.6|13961.6|13973|13961|13973.6|13961.6|13973|13961|0
1643380780000|2022-01-28 14:39:40|13973.6|13961.6|13976.1|13964.1|13978|13966|13973.6|13961.6|1
1643380790000|2022-01-28 14:39:50|13975.5|13963.5|13972.3|13960.3|13975.5|13963.5|13972.3|13960.3|1
1643380800000|2022-01-28 14:40:00|13973|13961|13974.8|13962.8|13975.5|13963.5|13972.3|13960.3|3
1643380810000|2022-01-28 14:40:10|13975.5|13963.5|13975.5|13963.5|13976.7|13964.7|13975.5|13963.5|2
1643380820000|2022-01-28 14:40:20|13974.2|13962.2|13976.1|13964.1|13976.1|13964.1|13973.6|13961.6|0
1643380830000|2022-01-28 14:40:30|13975.5|13963.5|13973.6|13961.6|13976.1|13964.1|13973.6|13961.6|0
1643380840000|2022-01-28 14:40:40|13974.8|13962.8|13974.8|13962.8|13975.5|13963.5|13974.8|13962.8|2
1643380850000|2022-01-28 14:40:50|13974.2|13962.2|13973|13961|13974.2|13962.2|13973|13961|0
1643380860000|2022-01-28 14:41:00|13973.6|13961.6|13973.6|13961.6|13976.1|13964.1|13973.6|13961.6|1
1643380870000|2022-01-28 14:41:10|13974.2|13962.2|13974.2|13962.2|13976.1|13964.1|13973.6|13961.6|0
1643380880000|2022-01-28 14:41:20|13976.1|13964.1|13978.6|13966.6|13978.6|13966.6|13976.1|13964.1|3
1643380890000|2022-01-28 14:41:30|13979.2|13967.2|13980.5|13968.5|13980.5|13968.5|13979.2|13967.2|0
1643380900000|2022-01-28 14:41:40|13981.7|13969.7|13985.5|13973.5|13985.5|13973.5|13980.5|13968.5|2
1643380920000|2022-01-28 14:42:00|13984.8|13972.8|13989.8|13977.8|13989.8|13977.8|13984.8|13972.8|8
1643380930000|2022-01-28 14:42:10|13991.7|13979.7|13992.3|13980.3|13992.3|13980.3|13991.7|13979.7|1
1643380940000|2022-01-28 14:42:20|13989.8|13977.8|13989.2|13977.2|13989.8|13977.8|13986.7|13974.7|0
1643380950000|2022-01-28 14:42:30|13988.6|13976.6|13989.9|13977.9|13989.9|13977.9|13988|13976|2
1643380960000|2022-01-28 14:42:40|13987.4|13975.4|13989.9|13977.9|13989.9|13977.9|13987.4|13975.4|0
1643380970000|2022-01-28 14:42:50|13987.4|13975.4|13987.4|13975.4|13988|13976|13987.4|13975.4|1
1643380980000|2022-01-28 14:43:00|13985.5|13973.5|13987.4|13975.4|13987.4|13975.4|13985.5|13973.5|0
1643380990000|2022-01-28 14:43:10|13986.7|13974.7|13986.7|13974.7|13987.3|13975.3|13986.7|13974.7|1
1643381000000|2022-01-28 14:43:20|13987.4|13975.4|13984.2|13972.2|13988|13976|13984.2|13972.2|4
1643381010000|2022-01-28 14:43:30|13983.6|13971.6|13987.3|13975.3|13987.3|13975.3|13983|13971|2
1643381020000|2022-01-28 14:43:40|13986.7|13974.7|13984.2|13972.2|13987.3|13975.3|13984.2|13972.2|1
1643381030000|2022-01-28 14:43:50|13983.6|13971.6|13975.5|13963.5|13983.6|13971.6|13975.5|13963.5|4
1643381040000|2022-01-28 14:44:00|13974.9|13962.9|13976.1|13964.1|13976.7|13964.7|13974.2|13962.2|1
1643381050000|2022-01-28 14:44:10|13976.7|13964.7|13976.1|13964.1|13976.7|13964.7|13973.6|13961.6|4
1643381060000|2022-01-28 14:44:20|13976.7|13964.7|13978|13966|13978|13966|13976.7|13964.7|0
1643381070000|2022-01-28 14:44:30|13977.4|13965.4|13978|13966|13978|13966|13977.4|13965.4|0
1643381080000|2022-01-28 14:44:40|13976.7|13964.7|13981.1|13969.1|13981.7|13969.7|13976.7|13964.7|3
1643381090000|2022-01-28 14:44:50|13981.7|13969.7|13983|13971|13983|13971|13980.5|13968.5|2
1643381100000|2022-01-28 14:45:00|13981.7|13969.7|13973|13961|13981.7|13969.7|13973|13961|5
1643381110000|2022-01-28 14:45:10|13974.2|13962.2|13976.7|13964.7|13976.7|13964.7|13974.2|13962.2|2
1643381120000|2022-01-28 14:45:20|13977.3|13965.3|13974.2|13962.2|13977.3|13965.3|13974.2|13962.2|4
1643381130000|2022-01-28 14:45:30|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13970.5|13958.5|2
1643381140000|2022-01-28 14:45:40|13972.3|13960.3|13973|13961|13973.6|13961.6|13972.3|13960.3|9
1643381150000|2022-01-28 14:45:50|13972.4|13960.4|13970.5|13958.5|13972.4|13960.4|13970.5|13958.5|8
1643381160000|2022-01-28 14:46:00|13969.9|13957.9|13967.4|13955.4|13972.4|13960.4|13965.5|13953.5|6
1643381170000|2022-01-28 14:46:10|13968|13956|13968|13956|13968.6|13956.6|13968|13956|0
1643381180000|2022-01-28 14:46:20|13968.6|13956.6|13968|13956|13968.6|13956.6|13968|13956|3
1643381190000|2022-01-28 14:46:30|13967.4|13955.4|13969.9|13957.9|13971.1|13959.1|13967.4|13955.4|8
1643381200000|2022-01-28 14:46:40|13969.2|13957.2|13976.1|13964.1|13976.1|13964.1|13969.2|13957.2|2
1643381210000|2022-01-28 14:46:50|13975.5|13963.5|13972.4|13960.4|13975.5|13963.5|13972.4|13960.4|23
1643381220000|2022-01-28 14:47:00|13973|13961|13972.4|13960.4|13973|13961|13972.4|13960.4|3
1643381230000|2022-01-28 14:47:10|13973|13961|13976.7|13964.7|13976.7|13964.7|13973|13961|1
1643381240000|2022-01-28 14:47:20|13977.4|13965.4|13979.9|13967.9|13980.5|13968.5|13977.4|13965.4|3
1643381250000|2022-01-28 14:47:30|13980.5|13968.5|13983|13971|13983|13971|13980.5|13968.5|1
1643381260000|2022-01-28 14:47:40|13982.4|13970.4|13986.7|13974.7|13986.7|13974.7|13982.4|13970.4|3
1643381270000|2022-01-28 14:47:50|13985.5|13973.5|13984.9|13972.9|13985.5|13973.5|13984.9|13972.9|3
1643381280000|2022-01-28 14:48:00|13983|13971|13984.9|13972.9|13984.9|13972.9|13982.4|13970.4|4
1643381290000|2022-01-28 14:48:10|13984.2|13972.2|13983.6|13971.6|13985.5|13973.5|13982.4|13970.4|10
1643381300000|2022-01-28 14:48:20|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|5
1643381310000|2022-01-28 14:48:30|13989.9|13977.9|13991.7|13979.7|13991.7|13979.7|13988|13976|15
1643381320000|2022-01-28 14:48:40|13994.9|13982.9|13995.5|13983.5|13995.5|13983.5|13992.4|13980.4|2
1643381330000|2022-01-28 14:48:50|13994.2|13982.2|13996.1|13984.1|13999.9|13987.9|13993|13981|8
1643381340000|2022-01-28 14:49:00|13998.6|13986.6|13999.9|13987.9|14000.5|13988.5|13996.1|13984.1|1
1643381350000|2022-01-28 14:49:10|13999.3|13987.3|13996.1|13984.1|13999.3|13987.3|13995.5|13983.5|4
1643381360000|2022-01-28 14:49:20|13995.5|13983.5|13993.6|13981.6|13996.7|13984.7|13993.6|13981.6|7
1643381370000|2022-01-28 14:49:30|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|3
1643381380000|2022-01-28 14:49:40|13995.5|13983.5|13996.7|13984.7|13996.7|13984.7|13995.5|13983.5|2
1643381390000|2022-01-28 14:49:50|13996.1|13984.1|13996.1|13984.1|13996.1|13984.1|13994.2|13982.2|4
1643381400000|2022-01-28 14:50:00|13994.3|13982.3|13995.5|13983.5|13996.1|13984.1|13994.3|13982.3|9
1643381410000|2022-01-28 14:50:10|13996.1|13984.1|13997.4|13985.4|13998|13986|13995.5|13983.5|1
1643381420000|2022-01-28 14:50:20|13998|13986|13998|13986|13998|13986|13998|13986|2
1643381430000|2022-01-28 14:50:30|13997.4|13985.4|13994.3|13982.3|13997.4|13985.4|13994.3|13982.3|4
1643381440000|2022-01-28 14:50:40|13994.9|13982.9|13999.9|13987.9|14000.5|13988.5|13994.9|13982.9|3
1643381450000|2022-01-28 14:50:50|14000.5|13988.5|14001.1|13989.1|14002.4|13990.4|14000.5|13988.5|1
1643381460000|2022-01-28 14:51:00|14000.5|13988.5|14000.5|13988.5|14001.8|13989.8|13999.9|13987.9|2
1643381470000|2022-01-28 14:51:10|13999.9|13987.9|14002.4|13990.4|14003|13991|13999.9|13987.9|1
1643381480000|2022-01-28 14:51:20|14003|13991|14002.4|13990.4|14003|13991|14001.1|13989.1|3
1643381490000|2022-01-28 14:51:30|14001.8|13989.8|14001.8|13989.8|14001.8|13989.8|14001.8|13989.8|1
1643381500000|2022-01-28 14:51:40|14003|13991|14003|13991|14003|13991|14003|13991|2
1643381510000|2022-01-28 14:51:50|14003.6|13991.6|14003.6|13991.6|14003.6|13991.6|14002.4|13990.4|7
1643381520000|2022-01-28 14:52:00|14004.9|13992.9|14008.7|13996.7|14008.7|13996.7|14004.9|13992.9|45
1643381530000|2022-01-28 14:52:10|14009.9|13997.9|14009.9|13997.9|14011.2|13999.2|14009.9|13997.9|3
1643381540000|2022-01-28 14:52:20|14011.1|13999.1|14008.6|13996.6|14013|14001|14006.8|13994.8|11
1643381550000|2022-01-28 14:52:30|14009.3|13997.3|14012.4|14000.4|14012.4|14000.4|14009.3|13997.3|2
1643381560000|2022-01-28 14:52:40|14011.8|13999.8|14011.8|13999.8|14012.4|14000.4|14011.2|13999.2|3
1643381570000|2022-01-28 14:52:50|14011.2|13999.2|14009.3|13997.3|14011.2|13999.2|14009.3|13997.3|0
1643381580000|2022-01-28 14:53:00|14009.9|13997.9|14010.5|13998.5|14010.5|13998.5|14009.3|13997.3|2
1643381590000|2022-01-28 14:53:10|14011.2|13999.2|14014.3|14002.3|14014.3|14002.3|14011.2|13999.2|1
1643381600000|2022-01-28 14:53:20|14013.7|14001.7|14013|14001|14014.3|14002.3|14012.4|14000.4|7
1643381610000|2022-01-28 14:53:30|14013.7|14001.7|14017.4|14005.4|14020.5|14008.5|14013.7|14001.7|4
1643381620000|2022-01-28 14:53:40|14016.8|14004.8|14018|14006|14018.7|14006.7|14016.8|14004.8|1
1643381630000|2022-01-28 14:53:50|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|14016.8|14004.8|2
1643381640000|2022-01-28 14:54:00|14018|14006|14018|14006|14018|14006|14016.8|14004.8|1
1643381650000|2022-01-28 14:54:10|14017.4|14005.4|14018|14006|14018.7|14006.7|14016.8|14004.8|1
1643381660000|2022-01-28 14:54:20|14017.4|14005.4|14018|14006|14018|14006|14017.4|14005.4|1
1643381670000|2022-01-28 14:54:30|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|14018|14006|3
1643381680000|2022-01-28 14:54:40|14018|14006|14019.3|14007.3|14019.3|14007.3|14018|14006|3
1643381690000|2022-01-28 14:54:50|14021.2|14009.2|14021.2|14009.2|14021.8|14009.8|14020.5|14008.5|8
1643381700000|2022-01-28 14:55:00|14021.8|14009.8|14024.3|14012.3|14024.3|14012.3|14021.8|14009.8|6
1643381710000|2022-01-28 14:55:10|14024.9|14012.9|14021.2|14009.2|14026.8|14014.8|14020.5|14008.5|9
1643381720000|2022-01-28 14:55:20|14019.3|14007.3|14021.2|14009.2|14021.2|14009.2|14018.7|14006.7|0
1643381730000|2022-01-28 14:55:30|14021.8|14009.8|14018.7|14006.7|14023.7|14011.7|14018.7|14006.7|5
1643381740000|2022-01-28 14:55:40|14019.3|14007.3|14017.4|14005.4|14021.2|14009.2|14016.8|14004.8|3
1643381750000|2022-01-28 14:55:50|14018|14006|14020.5|14008.5|14020.5|14008.5|14018|14006|6
1643381760000|2022-01-28 14:56:00|14019.3|14007.3|14022.4|14010.4|14022.4|14010.4|14018.7|14006.7|1
1643381770000|2022-01-28 14:56:10|14023|14011|14025.5|14013.5|14025.5|14013.5|14023|14011|4
1643381780000|2022-01-28 14:56:20|14024.9|14012.9|14024.3|14012.3|14025.5|14013.5|14024.3|14012.3|1
1643381790000|2022-01-28 14:56:30|14024.9|14012.9|14020.5|14008.5|14025.5|14013.5|14020.5|14008.5|0
1643381800000|2022-01-28 14:56:40|14019.9|14007.9|14019.3|14007.3|14019.9|14007.9|14018|14006|2
1643381810000|2022-01-28 14:56:50|14020.5|14008.5|14019.9|14007.9|14021.8|14009.8|14019.9|14007.9|0
1643381820000|2022-01-28 14:57:00|14019.3|14007.3|14019.9|14007.9|14019.9|14007.9|14018.7|14006.7|2
1643381830000|2022-01-28 14:57:10|14020.6|14008.6|14019.9|14007.9|14020.6|14008.6|14019.9|14007.9|2
1643381840000|2022-01-28 14:57:20|14019.3|14007.3|14038.7|14026.7|14039.9|14027.9|14019.3|14007.3|4
1643381850000|2022-01-28 14:57:30|14039.3|14027.3|14028.1|14016.1|14039.9|14027.9|14028.1|14016.1|5
1643381860000|2022-01-28 14:57:40|14031.2|14019.2|14030.6|14018.6|14031.2|14019.2|14028.7|14016.7|3
1643381870000|2022-01-28 14:57:50|14031.2|14019.2|14029.3|14017.3|14031.2|14019.2|14029.3|14017.3|0
1643381880000|2022-01-28 14:58:00|14028.7|14016.7|14028.7|14016.7|14028.7|14016.7|14026.2|14014.2|0
1643381890000|2022-01-28 14:58:10|14027.4|14015.4|14027.4|14015.4|14028.1|14016.1|14026.8|14014.8|0
1643381900000|2022-01-28 14:58:20|14026.8|14014.8|14027.4|14015.4|14028.1|14016.1|14026.8|14014.8|2
1643381910000|2022-01-28 14:58:30|14028.1|14016.1|14027.4|14015.4|14028.1|14016.1|14026.8|14014.8|0
1643381920000|2022-01-28 14:58:40|14028.1|14016.1|14027.4|14015.4|14028.1|14016.1|14026.8|14014.8|1
1643381930000|2022-01-28 14:58:50|14028.1|14016.1|14028.7|14016.7|14031.8|14019.8|14028.1|14016.1|4
1643381940000|2022-01-28 14:59:00|14029.3|14017.3|14028.1|14016.1|14029.9|14017.9|14027.4|14015.4|0
1643381950000|2022-01-28 14:59:10|14028.7|14016.7|14028.7|14016.7|14028.7|14016.7|14028.1|14016.1|2
1643381960000|2022-01-28 14:59:20|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|2
1643381970000|2022-01-28 14:59:30|14028.7|14016.7|14032.4|14020.4|14036.8|14024.8|14028.7|14016.7|8
1643381980000|2022-01-28 14:59:40|14033.1|14021.1|14033.1|14021.1|14034.3|14022.3|14032.4|14020.4|1
1643381990000|2022-01-28 14:59:50|14032.4|14020.4|14030.6|14018.6|14032.4|14020.4|14030.6|14018.6|0
1643382000000|2022-01-28 15:00:00|14031.2|14019.2|14031.2|14019.2|14034.3|14022.3|14030.6|14018.6|10
1643382010000|2022-01-28 15:00:10|14030.6|14018.6|14030.6|14018.6|14031.2|14019.2|14030.6|14018.6|1
1643382020000|2022-01-28 15:00:20|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|14030.6|14018.6|0
1643382030000|2022-01-28 15:00:30|14030.6|14018.6|14023.7|14011.7|14030.6|14018.6|14023.1|14011.1|1
1643382040000|2022-01-28 15:00:40|14024.3|14012.3|14024.9|14012.9|14026.2|14014.2|14024.3|14012.3|2
1643382050000|2022-01-28 15:00:50|14024.3|14012.3|14026.2|14014.2|14026.8|14014.8|14024.3|14012.3|1
1643382060000|2022-01-28 15:01:00|14025|14013|14023.7|14011.7|14025.6|14013.6|14021.8|14009.8|14
1643382070000|2022-01-28 15:01:10|14024.3|14012.3|14026.8|14014.8|14026.8|14014.8|14024.3|14012.3|3
1643382080000|2022-01-28 15:01:20|14027.4|14015.4|14029.3|14017.3|14029.3|14017.3|14027.4|14015.4|13
1643382090000|2022-01-28 15:01:30|14030.6|14018.6|14031.8|14019.8|14031.8|14019.8|14030.6|14018.6|0
1643382100000|2022-01-28 15:01:40|14032.5|14020.5|14030.6|14018.6|14032.5|14020.5|14028.7|14016.7|0
1643382110000|2022-01-28 15:01:50|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|0
1643382120000|2022-01-28 15:02:00|14031.8|14019.8|14031.2|14019.2|14031.8|14019.8|14030.6|14018.6|2
1643382130000|2022-01-28 15:02:10|14030.6|14018.6|14029.3|14017.3|14030.6|14018.6|14028.1|14016.1|0
1643382140000|2022-01-28 15:02:20|14030|14018|14030.6|14018.6|14031.2|14019.2|14030|14018|2
1643382150000|2022-01-28 15:02:30|||||||||1
1643382160000|2022-01-28 15:02:40|14030|14018|14031.8|14019.8|14031.8|14019.8|14029.3|14017.3|0
1643382170000|2022-01-28 15:02:50|14033.1|14021.1|14031.8|14019.8|14037.5|14025.5|14031.8|14019.8|1
1643382180000|2022-01-28 15:03:00|14031.2|14019.2|14033.7|14021.7|14034.3|14022.3|14031.2|14019.2|2
1643382190000|2022-01-28 15:03:10|14031.2|14019.2|14031.2|14019.2|14031.8|14019.8|14031.2|14019.2|0
1643382200000|2022-01-28 15:03:20|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|2
1643382210000|2022-01-28 15:03:30|14031.2|14019.2|14030.6|14018.6|14031.2|14019.2|14030.6|14018.6|1
1643382220000|2022-01-28 15:03:40|14029.3|14017.3|14026.2|14014.2|14029.3|14017.3|14026.2|14014.2|1
1643382230000|2022-01-28 15:03:50|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|1
1643382240000|2022-01-28 15:04:00|14025|14013|14027.5|14015.5|14028.1|14016.1|14025|14013|2
1643382270000|2022-01-28 15:04:30|14026.8|14014.8|14026.2|14014.2|14026.8|14014.8|14026.2|14014.2|0
1643382280000|2022-01-28 15:04:40|14026.8|14014.8|14027.5|14015.5|14027.5|14015.5|14026.8|14014.8|1
1643382290000|2022-01-28 15:04:50|14026.2|14014.2|14026.2|14014.2|14026.2|14014.2|14026.2|14014.2|0
1643382300000|2022-01-28 15:05:00|14026.8|14014.8|14018.7|14006.7|14026.8|14014.8|14018.1|14006.1|2
1643382310000|2022-01-28 15:05:10|14018.1|14006.1|14023.1|14011.1|14025.6|14013.6|14018.1|14006.1|3
1643382320000|2022-01-28 15:05:20|14023.7|14011.7|14028.1|14016.1|14028.7|14016.7|14023.7|14011.7|4
1643382330000|2022-01-28 15:05:30|14027.5|14015.5|14028.1|14016.1|14028.7|14016.7|14027.5|14015.5|1
1643382340000|2022-01-28 15:05:40|14028.7|14016.7|14028.7|14016.7|14031.2|14019.2|14028.7|14016.7|2
1643382350000|2022-01-28 15:05:50|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|1
1643382360000|2022-01-28 15:06:00|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|2
1643382370000|2022-01-28 15:06:10|14028.1|14016.1|14031.8|14019.8|14033.1|14021.1|14028.1|14016.1|3
1643382380000|2022-01-28 15:06:20|14030|14018|14028.1|14016.1|14030|14018|14028.1|14016.1|0
1643382390000|2022-01-28 15:06:30|14028.7|14016.7|14029.4|14017.4|14029.4|14017.4|14028.7|14016.7|0
1643382400000|2022-01-28 15:06:40|14028.7|14016.7|14027.5|14015.5|14028.7|14016.7|14025|14013|0
1643382410000|2022-01-28 15:06:50|14028.1|14016.1|14033.7|14021.7|14034.4|14022.4|14027.5|14015.5|5
1643382420000|2022-01-28 15:07:00|14033.1|14021.1|14028.7|14016.7|14033.7|14021.7|14028.7|14016.7|6
1643382440000|2022-01-28 15:07:20|14029.4|14017.4|14031.2|14019.2|14031.2|14019.2|14028.7|14016.7|0
1643382450000|2022-01-28 15:07:30|14031.9|14019.9|14031.9|14019.9|14032.5|14020.5|14031.2|14019.2|2
1643382460000|2022-01-28 15:07:40|14031.2|14019.2|14031.9|14019.9|14031.9|14019.9|14031.2|14019.2|0
1643382470000|2022-01-28 15:07:50|14028.7|14016.7|14027.5|14015.5|14028.7|14016.7|14026.9|14014.9|1
1643382480000|2022-01-28 15:08:00|14028.1|14016.1|14028.7|14016.7|14028.7|14016.7|14028.1|14016.1|1
1643382500000|2022-01-28 15:08:20|14030.6|14018.6|14034.4|14022.4|14035|14023|14029.4|14017.4|3
1643382510000|2022-01-28 15:08:30|14035.6|14023.6|14031.2|14019.2|14036.2|14024.2|14030.6|14018.6|2
1643382520000|2022-01-28 15:08:40|14030.6|14018.6|14031.9|14019.9|14031.9|14019.9|14030.6|14018.6|1
1643382530000|2022-01-28 15:08:50|14032.5|14020.5|14031.9|14019.9|14032.5|14020.5|14031.9|14019.9|0
1643382540000|2022-01-28 15:09:00|||||||||1
1643382550000|2022-01-28 15:09:10|14033.1|14021.1|14035|14023|14035|14023|14033.1|14021.1|1
1643382560000|2022-01-28 15:09:20|14035.6|14023.6|14037.5|14025.5|14037.5|14025.5|14035.6|14023.6|0
1643382570000|2022-01-28 15:09:30|14040|14028|14038.7|14026.7|14040.6|14028.6|14038.7|14026.7|3
1643382580000|2022-01-28 15:09:40|14038.1|14026.1|14038.1|14026.1|14039.4|14027.4|14038.1|14026.1|1
1643382590000|2022-01-28 15:09:50|||||||||1
1643382600000|2022-01-28 15:10:00|14038.7|14026.7|14040|14028|14041.9|14029.9|14038.7|14026.7|2
1643382610000|2022-01-28 15:10:10|14039.4|14027.4|14037.5|14025.5|14039.4|14027.4|14037.5|14025.5|1
1643382620000|2022-01-28 15:10:20|14038.1|14026.1|14038.7|14026.7|14038.7|14026.7|14037.5|14025.5|0
1643382630000|2022-01-28 15:10:30|14037.5|14025.5|14038.1|14026.1|14038.7|14026.7|14037.5|14025.5|1
1643382640000|2022-01-28 15:10:40|14038.7|14026.7|14038.7|14026.7|14038.7|14026.7|14038.7|14026.7|0
1643382650000|2022-01-28 15:10:50|14039.4|14027.4|14038.7|14026.7|14039.4|14027.4|14038.7|14026.7|6
1643382660000|2022-01-28 15:11:00|14038.1|14026.1|14034.4|14022.4|14038.1|14026.1|14034.4|14022.4|4
1643382670000|2022-01-28 15:11:10|14036.2|14024.2|14035.6|14023.6|14036.2|14024.2|14034.4|14022.4|9
1643382680000|2022-01-28 15:11:20|14035|14023|14033.1|14021.1|14035|14023|14033.1|14021.1|1
1643382690000|2022-01-28 15:11:30|14033.7|14021.7|14034.4|14022.4|14035.6|14023.6|14033.7|14021.7|3
1643382700000|2022-01-28 15:11:40|14036.2|14024.2|14036.9|14024.9|14036.9|14024.9|14036.2|14024.2|0
1643382710000|2022-01-28 15:11:50|14038.1|14026.1|14030.6|14018.6|14038.1|14026.1|14030.6|14018.6|6
1643382720000|2022-01-28 15:12:00|14031.9|14019.9|14031.2|14019.2|14031.9|14019.9|14031.2|14019.2|1
1643382740000|2022-01-28 15:12:20|14031.9|14019.9|14031.2|14019.2|14031.9|14019.9|14031.2|14019.2|0
1643382750000|2022-01-28 15:12:30|14028.7|14016.7|14029.4|14017.4|14030.6|14018.6|14028.7|14016.7|1
1643382760000|2022-01-28 15:12:40|14031.9|14019.9|14035.6|14023.6|14040|14028|14031.9|14019.9|11
1643382770000|2022-01-28 15:12:50|14034.4|14022.4|14034.4|14022.4|14034.4|14022.4|14034.4|14022.4|2
1643382780000|2022-01-28 15:13:00|14035|14023|14036.9|14024.9|14036.9|14024.9|14035|14023|0
1643382800000|2022-01-28 15:13:20|14037.5|14025.5|14037.5|14025.5|14037.5|14025.5|14037.5|14025.5|5
1643382820000|2022-01-28 15:13:40|||||||||1
1643382830000|2022-01-28 15:13:50|14036.9|14024.9|14030.6|14018.6|14037.5|14025.5|14030|14018|3
1643382840000|2022-01-28 15:14:00|14033.1|14021.1|14032.5|14020.5|14033.1|14021.1|14031.9|14019.9|1
1643382850000|2022-01-28 15:14:10|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|0
1643382860000|2022-01-28 15:14:20|14030|14018|14030|14018|14030.6|14018.6|14030|14018|0
1643382870000|2022-01-28 15:14:30|14023.7|14011.7|14023.7|14011.7|14023.7|14011.7|14023.7|14011.7|3
1643382890000|2022-01-28 15:14:50|14021.9|14009.9|14018.7|14006.7|14021.9|14009.9|14018.1|14006.1|6
1643382900000|2022-01-28 15:15:00|14021.2|14009.2|14020.6|14008.6|14021.2|14009.2|14019.4|14007.4|4
1643382910000|2022-01-28 15:15:10|14018.7|14006.7|14018.8|14006.8|14018.8|14006.8|14018.1|14006.1|6
1643382920000|2022-01-28 15:15:20|14018.1|14006.1|14015.6|14003.6|14018.1|14006.1|14014.4|14002.4|3
1643382930000|2022-01-28 15:15:30|14016.3|14004.3|14013.8|14001.8|14016.3|14004.3|14013.8|14001.8|2
1643382940000|2022-01-28 15:15:40|||||||||1
1643382950000|2022-01-28 15:15:50|||||||||2
1643382960000|2022-01-28 15:16:00|14015|14003|14014.4|14002.4|14015.6|14003.6|14014.4|14002.4|0
1643382970000|2022-01-28 15:16:10|14015|14003|14014.4|14002.4|14016.3|14004.3|14013.8|14001.8|13
1643382980000|2022-01-28 15:16:20|14015|14003|14015|14003|14015|14003|14015|14003|1
1643382990000|2022-01-28 15:16:30|14017.5|14005.5|14017.5|14005.5|14017.5|14005.5|14017.5|14005.5|1
1643383000000|2022-01-28 15:16:40|14014.4|14002.4|14012.5|14000.5|14014.4|14002.4|14011.3|13999.3|3
1643383010000|2022-01-28 15:16:50|14013.1|14001.1|14014.4|14002.4|14016.9|14004.9|14013.1|14001.1|3
1643383020000|2022-01-28 15:17:00|14013.8|14001.8|14013.1|14001.1|14014.4|14002.4|14013.1|14001.1|0
1643383030000|2022-01-28 15:17:10|14013.8|14001.8|14016.9|14004.9|14016.9|14004.9|14013.8|14001.8|3
1643383040000|2022-01-28 15:17:20|14017.5|14005.5|14025|14013|14025|14013|14017.5|14005.5|3
1643383050000|2022-01-28 15:17:30|14024.4|14012.4|14025|14013|14026.3|14014.3|14024.4|14012.4|1
1643383060000|2022-01-28 15:17:40|14026.3|14014.3|14026.9|14014.9|14027.5|14015.5|14026.3|14014.3|0
1643383070000|2022-01-28 15:17:50|14027.5|14015.5|14030.6|14018.6|14030.6|14018.6|14026.3|14014.3|2
1643383080000|2022-01-28 15:18:00|14031.3|14019.3|14029.4|14017.4|14031.9|14019.9|14029.4|14017.4|0
1643383090000|2022-01-28 15:18:10|14030.6|14018.6|14029.4|14017.4|14030.6|14018.6|14029.4|14017.4|0
1643383100000|2022-01-28 15:18:20|14031.9|14019.9|14031.9|14019.9|14031.9|14019.9|14031.9|14019.9|0
1643383110000|2022-01-28 15:18:30|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|14033.1|14021.1|0
1643383120000|2022-01-28 15:18:40|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14033.8|14021.8|0
1643383130000|2022-01-28 15:18:50|14039.4|14027.4|14039.4|14027.4|14039.4|14027.4|14039.4|14027.4|3
1643383150000|2022-01-28 15:19:10|14040.6|14028.6|14040|14028|14041.3|14029.3|14039.4|14027.4|0
1643383160000|2022-01-28 15:19:20|14040.7|14028.7|14039.4|14027.4|14041.9|14029.9|14038.8|14026.8|22
1643383170000|2022-01-28 15:19:30|14038.2|14026.2|14040.7|14028.7|14042.5|14030.5|14038.2|14026.2|0
1643383180000|2022-01-28 15:19:40|14041.3|14029.3|14039.4|14027.4|14041.3|14029.3|14038.8|14026.8|3
1643383190000|2022-01-28 15:19:50|14038.2|14026.2|14037.5|14025.5|14039.4|14027.4|14037.5|14025.5|1
1643383200000|2022-01-28 15:20:00|14035.7|14023.7|14036.9|14024.9|14036.9|14024.9|14035.7|14023.7|2
1643383210000|2022-01-28 15:20:10|14036.3|14024.3|14038.2|14026.2|14039.4|14027.4|14035.7|14023.7|0
1643383220000|2022-01-28 15:20:20|14039.4|14027.4|14040|14028|14040|14028|14039.4|14027.4|0
1643383230000|2022-01-28 15:20:30|14040.7|14028.7|14038.2|14026.2|14040.7|14028.7|14038.2|14026.2|0
1643383240000|2022-01-28 15:20:40|14035.7|14023.7|14036.9|14024.9|14036.9|14024.9|14035.7|14023.7|2
1643383250000|2022-01-28 15:20:50|14036.3|14024.3|14036.9|14024.9|14036.9|14024.9|14036.3|14024.3|1
1643383260000|2022-01-28 15:21:00|14036.3|14024.3|14033.2|14021.2|14036.3|14024.3|14030.7|14018.7|9
1643383270000|2022-01-28 15:21:10|14031.9|14019.9|14029.4|14017.4|14031.9|14019.9|14029.4|14017.4|2
1643383280000|2022-01-28 15:21:20|14028.8|14016.8|14030.7|14018.7|14030.7|14018.7|14028.8|14016.8|5
1643383290000|2022-01-28 15:21:30|14030|14018|14029.4|14017.4|14030|14018|14029.4|14017.4|1
1643383300000|2022-01-28 15:21:40|14030.7|14018.7|14031.9|14019.9|14031.9|14019.9|14030.7|14018.7|5
1643383310000|2022-01-28 15:21:50|14032.5|14020.5|14033.8|14021.8|14034.4|14022.4|14032.5|14020.5|0
1643383320000|2022-01-28 15:22:00|14034.4|14022.4|14038.8|14026.8|14038.8|14026.8|14034.4|14022.4|0
1643383330000|2022-01-28 15:22:10|14039.4|14027.4|14040|14028|14040|14028|14039.4|14027.4|8
1643383340000|2022-01-28 15:22:20|14040.7|14028.7|14049.4|14037.4|14049.4|14037.4|14040.7|14028.7|14
1643383350000|2022-01-28 15:22:30|14050|14038|14049.4|14037.4|14050|14038|14049.4|14037.4|1
1643383360000|2022-01-28 15:22:40|14050.7|14038.7|14053.8|14041.8|14054.4|14042.4|14050.7|14038.7|4
1643383370000|2022-01-28 15:22:50|14054.4|14042.4|14053.8|14041.8|14054.4|14042.4|14053.8|14041.8|0
1643383380000|2022-01-28 15:23:00|14055.7|14043.7|14057.6|14045.6|14058.2|14046.2|14055.7|14043.7|9
1643383390000|2022-01-28 15:23:10|14059.4|14047.4|14059.4|14047.4|14059.4|14047.4|14059.4|14047.4|33
1643383400000|2022-01-28 15:23:20|14060.7|14048.7|14060.7|14048.7|14060.7|14048.7|14060.1|14048.1|2
1643383410000|2022-01-28 15:23:30|14061.9|14049.9|14061.3|14049.3|14061.9|14049.9|14060.7|14048.7|10
1643383420000|2022-01-28 15:23:40|14061.9|14049.9|14060.7|14048.7|14061.9|14049.9|14060.7|14048.7|2
1643383430000|2022-01-28 15:23:50|14060.1|14048.1|14060.7|14048.7|14061.3|14049.3|14059.4|14047.4|2
1643383440000|2022-01-28 15:24:00|14061.3|14049.3|14060.7|14048.7|14061.3|14049.3|14060.7|14048.7|5
1643383450000|2022-01-28 15:24:10|14065.1|14053.1|14066.3|14054.3|14066.3|14054.3|14065.1|14053.1|8
1643383460000|2022-01-28 15:24:20|14067.6|14055.6|14063.8|14051.8|14068.2|14056.2|14063.8|14051.8|0
1643383470000|2022-01-28 15:24:30|14063.2|14051.2|14063.2|14051.2|14063.8|14051.8|14063.2|14051.2|2
1643383480000|2022-01-28 15:24:40|14063.8|14051.8|14065.7|14053.7|14065.7|14053.7|14063.8|14051.8|0
1643383490000|2022-01-28 15:24:50|||||||||1
1643383500000|2022-01-28 15:25:00|14066.3|14054.3|14066.9|14054.9|14066.9|14054.9|14066.3|14054.3|0
1643383510000|2022-01-28 15:25:10|14066.3|14054.3|14066.9|14054.9|14068.2|14056.2|14065.7|14053.7|1
1643383520000|2022-01-28 15:25:20|14066.3|14054.3|14063.8|14051.8|14066.3|14054.3|14061.9|14049.9|3
1643383530000|2022-01-28 15:25:30|14065.1|14053.1|14066.3|14054.3|14066.3|14054.3|14065.1|14053.1|0
1643383540000|2022-01-28 15:25:40|14065.7|14053.7|14067.6|14055.6|14067.6|14055.6|14065.1|14053.1|1
1643383550000|2022-01-28 15:25:50|14069.4|14057.4|14070.1|14058.1|14070.1|14058.1|14067.6|14055.6|9
1643383560000|2022-01-28 15:26:00|14068.8|14056.8|14065.1|14053.1|14068.8|14056.8|14065.1|14053.1|4
1643383570000|2022-01-28 15:26:10|14065.7|14053.7|14066.3|14054.3|14066.3|14054.3|14065.7|14053.7|0
1643383580000|2022-01-28 15:26:20|14063.2|14051.2|14066.3|14054.3|14066.3|14054.3|14063.2|14051.2|1
1643383590000|2022-01-28 15:26:30|14065.7|14053.7|14064.4|14052.4|14065.7|14053.7|14063.8|14051.8|8
1643383610000|2022-01-28 15:26:50|14065.7|14053.7|14066.3|14054.3|14069.4|14057.4|14065.7|14053.7|7
1643383620000|2022-01-28 15:27:00|14065.7|14053.7|14064.4|14052.4|14065.7|14053.7|14064.4|14052.4|2
1643383630000|2022-01-28 15:27:10|14065.1|14053.1|14063.2|14051.2|14065.1|14053.1|14062.6|14050.6|3
1643383640000|2022-01-28 15:27:20|14062.6|14050.6|14063.2|14051.2|14065.1|14053.1|14060.1|14048.1|4
1643383650000|2022-01-28 15:27:30|14063.8|14051.8|14062.6|14050.6|14063.8|14051.8|14062.6|14050.6|14
1643383660000|2022-01-28 15:27:40|||||||||2
1643383670000|2022-01-28 15:27:50|14061.9|14049.9|14061.3|14049.3|14061.9|14049.9|14061.3|14049.3|8
1643383680000|2022-01-28 15:28:00|14060.7|14048.7|14058.2|14046.2|14063.2|14051.2|14058.2|14046.2|2
1643383690000|2022-01-28 15:28:10|14058.8|14046.8|14052.6|14040.6|14058.8|14046.8|14052.6|14040.6|5
1643383700000|2022-01-28 15:28:20|14051.9|14039.9|14050.1|14038.1|14054.4|14042.4|14050.1|14038.1|5
1643383710000|2022-01-28 15:28:30|14051.3|14039.3|14053.2|14041.2|14053.2|14041.2|14050.7|14038.7|2
1643383720000|2022-01-28 15:28:40|14053.8|14041.8|14055.1|14043.1|14055.1|14043.1|14053.8|14041.8|1
1643383730000|2022-01-28 15:28:50|14054.5|14042.5|14055.1|14043.1|14055.1|14043.1|14053.8|14041.8|0
1643383740000|2022-01-28 15:29:00|14056.3|14044.3|14056.3|14044.3|14057.6|14045.6|14056.3|14044.3|2
1643383750000|2022-01-28 15:29:10|14055.7|14043.7|14052.6|14040.6|14055.7|14043.7|14051.9|14039.9|7
1643383760000|2022-01-28 15:29:20|14053.2|14041.2|14054.5|14042.5|14055.7|14043.7|14052.6|14040.6|3
1643383770000|2022-01-28 15:29:30|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|1
1643383780000|2022-01-28 15:29:40|14053.2|14041.2|14057.6|14045.6|14058.8|14046.8|14053.2|14041.2|6
1643383800000|2022-01-28 15:30:00|14058.2|14046.2|14053.8|14041.8|14058.2|14046.2|14053.8|14041.8|4
1643383810000|2022-01-28 15:30:10|14054.5|14042.5|14061.3|14049.3|14061.3|14049.3|14054.5|14042.5|7
1643383820000|2022-01-28 15:30:20|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|6
1643383830000|2022-01-28 15:30:30|14060.7|14048.7|14062.6|14050.6|14062.6|14050.6|14060.7|14048.7|2
1643383840000|2022-01-28 15:30:40|14063.8|14051.8|14063.2|14051.2|14063.8|14051.8|14063.2|14051.2|1
1643383860000|2022-01-28 15:31:00|14062.6|14050.6|14059.5|14047.5|14062.6|14050.6|14059.5|14047.5|2
1643383870000|2022-01-28 15:31:10|14060.1|14048.1|14060.1|14048.1|14060.1|14048.1|14058.2|14046.2|6
1643383880000|2022-01-28 15:31:20|14059.5|14047.5|14062|14050|14062|14050|14059.5|14047.5|6
1643383890000|2022-01-28 15:31:30|||||||||1
1643383910000|2022-01-28 15:31:50|14064.5|14052.5|14066.3|14054.3|14066.3|14054.3|14063.8|14051.8|12
1643383920000|2022-01-28 15:32:00|14066.4|14054.4|14067|14055|14067|14055|14066.4|14054.4|4
1643383930000|2022-01-28 15:32:10|14067.6|14055.6|14066.4|14054.4|14068.2|14056.2|14066.4|14054.4|0
1643383940000|2022-01-28 15:32:20|14065.7|14053.7|14066.4|14054.4|14066.4|14054.4|14065.7|14053.7|1
1643383950000|2022-01-28 15:32:30|14065.7|14053.7|14064.5|14052.5|14065.7|14053.7|14064.5|14052.5|0
1643383960000|2022-01-28 15:32:40|14065.7|14053.7|14067|14055|14067|14055|14065.7|14053.7|3
1643383970000|2022-01-28 15:32:50|14067.6|14055.6|14067|14055|14067.6|14055.6|14067|14055|0
1643383980000|2022-01-28 15:33:00|14066.4|14054.4|14066.4|14054.4|14067|14055|14066.4|14054.4|6
1643383990000|2022-01-28 15:33:10|14067|14055|14067|14055|14067.6|14055.6|14067|14055|1
1643384000000|2022-01-28 15:33:20|14066.4|14054.4|14066.4|14054.4|14067|14055|14066.4|14054.4|0
1643384010000|2022-01-28 15:33:30|14067|14055|14067|14055|14067|14055|14065.7|14053.7|1
1643384020000|2022-01-28 15:33:40|14066.4|14054.4|14065.7|14053.7|14066.4|14054.4|14065.1|14053.1|0
1643384030000|2022-01-28 15:33:50|14066.4|14054.4|14065.1|14053.1|14066.4|14054.4|14064.5|14052.5|1
1643384040000|2022-01-28 15:34:00|14067|14055|14069.5|14057.5|14069.5|14057.5|14067|14055|3
1643384050000|2022-01-28 15:34:10|||||||||1
1643384060000|2022-01-28 15:34:20|14068.9|14056.9|14068.9|14056.9|14069.5|14057.5|14068.9|14056.9|6
1643384090000|2022-01-28 15:34:50|14069.5|14057.5|14073.2|14061.2|14075.7|14063.7|14069.5|14057.5|2
1643384100000|2022-01-28 15:35:00|14073.9|14061.9|14076.4|14064.4|14077|14065|14073.9|14061.9|1
1643384110000|2022-01-28 15:35:10|14075.7|14063.7|14074.5|14062.5|14078.5|14065|14072.6|14058.5|8
1643384120000|2022-01-28 15:35:20|14072.6|14060.6|14072.6|14060.6|14073.2|14061.2|14072.6|14060.6|3
1643384130000|2022-01-28 15:35:30|14074.5|14062.5|14073.9|14061.9|14074.5|14062.5|14073.9|14061.9|1
1643384140000|2022-01-28 15:35:40|14073.2|14061.2|14070.7|14058.7|14073.9|14061.9|14070.1|14058.1|1
1643384150000|2022-01-28 15:35:50|14070.1|14058.1|14070.1|14058.1|14070.1|14058.1|14070.1|14058.1|0
1643384160000|2022-01-28 15:36:00|14072.6|14060.6|14068.9|14056.9|14072.6|14060.6|14068.9|14056.9|30
1643384170000|2022-01-28 15:36:10|14069.5|14057.5|14070.7|14058.7|14071.4|14059.4|14069.5|14057.5|46
1643384180000|2022-01-28 15:36:20|14070.1|14058.1|14068.2|14056.2|14070.1|14058.1|14068.2|14056.2|49
1643384190000|2022-01-28 15:36:30|14067.6|14055.6|14067|14055|14068.2|14056.2|14067|14055|51
1643384200000|2022-01-28 15:36:40|14065.8|14053.8|14062|14050|14065.8|14053.8|14062|14050|20
1643384210000|2022-01-28 15:36:50|14061.4|14049.4|14060.8|14048.8|14062|14050|14058.3|14046.3|22
1643384220000|2022-01-28 15:37:00|14061.4|14049.4|14062.6|14050.6|14063.3|14051.3|14060.1|14048.1|13
1643384230000|2022-01-28 15:37:10|14061.4|14049.4|14065.1|14053.1|14065.1|14053.1|14060.8|14048.8|10
1643384240000|2022-01-28 15:37:20|14065.8|14053.8|14067|14055|14067.7|14055.7|14065.8|14053.8|96
1643384250000|2022-01-28 15:37:30|14066.4|14054.4|14066.4|14054.4|14067|14055|14064.5|14052.5|8
1643384260000|2022-01-28 15:37:40|||||||||16
1643384270000|2022-01-28 15:37:50|14067|14055|14063.9|14051.9|14067|14055|14063.9|14051.9|5
1643384280000|2022-01-28 15:38:00|14066.4|14054.4|14063.9|14051.9|14066.4|14054.4|14063.9|14051.9|0
1643384290000|2022-01-28 15:38:10|14064.5|14052.5|14064.5|14052.5|14064.5|14052.5|14064.5|14052.5|1
1643384300000|2022-01-28 15:38:20|||||||||1
1643384310000|2022-01-28 15:38:30|||||||||2
1643384320000|2022-01-28 15:38:40|14065.8|14053.8|14067|14055|14067|14055|14065.8|14053.8|4
1643384330000|2022-01-28 15:38:50|14065.2|14053.2|14064.5|14052.5|14065.2|14053.2|14064.5|14052.5|23
1643384340000|2022-01-28 15:39:00|||||||||2
1643384350000|2022-01-28 15:39:10|14065.2|14053.2|14064.5|14052.5|14065.2|14053.2|14064.5|14052.5|1
1643384360000|2022-01-28 15:39:20|14065.8|14053.8|14058.3|14046.3|14065.8|14053.8|14058.3|14046.3|57
1643384370000|2022-01-28 15:39:30|14058.9|14046.9|14058.3|14046.3|14058.9|14046.9|14058.3|14046.3|0
1643384380000|2022-01-28 15:39:40|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|0
1643384390000|2022-01-28 15:39:50|14057|14045|14058.9|14046.9|14058.9|14046.9|14057|14045|1
1643384410000|2022-01-28 15:40:10|14058.3|14046.3|14058.3|14046.3|14058.3|14046.3|14058.3|14046.3|0
1643384420000|2022-01-28 15:40:20|14056.4|14044.4|14057|14045|14057|14045|14056.4|14044.4|9
1643384430000|2022-01-28 15:40:30|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|2
1643384440000|2022-01-28 15:40:40|||||||||1
1643384450000|2022-01-28 15:40:50|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|0
1643384460000|2022-01-28 15:41:00|14058.3|14046.3|14057.7|14045.7|14058.3|14046.3|14057.7|14045.7|1
1643384470000|2022-01-28 15:41:10|14058.3|14046.3|14058.3|14046.3|14058.3|14046.3|14058.3|14046.3|9
1643384490000|2022-01-28 15:41:30|14057.7|14045.7|14058.3|14046.3|14058.3|14046.3|14057.7|14045.7|17
1643384500000|2022-01-28 15:41:40|14059.5|14047.5|14059.5|14047.5|14059.5|14047.5|14058.9|14046.9|1
1643384510000|2022-01-28 15:41:50|14060.2|14048.2|14062.7|14050.7|14062.7|14050.7|14060.2|14048.2|5
1643384520000|2022-01-28 15:42:00|||||||||1
1643384540000|2022-01-28 15:42:20|14063.9|14051.9|14065.2|14053.2|14065.2|14053.2|14063.9|14051.9|0
1643384550000|2022-01-28 15:42:30|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|14062|14050|0
1643384570000|2022-01-28 15:42:50|14064.5|14052.5|14062.7|14050.7|14065.2|14053.2|14062.7|14050.7|0
1643384580000|2022-01-28 15:43:00|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|4
1643384590000|2022-01-28 15:43:10|14060.2|14048.2|14058.3|14046.3|14060.8|14048.8|14058.3|14046.3|3
1643384600000|2022-01-28 15:43:20|14057.7|14045.7|14058.3|14046.3|14058.3|14046.3|14057.7|14045.7|3
1643384630000|2022-01-28 15:43:50|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|2
1643384640000|2022-01-28 15:44:00|14060.2|14048.2|14060.8|14048.8|14060.8|14048.8|14060.2|14048.2|1
1643384650000|2022-01-28 15:44:10|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|1
1643384660000|2022-01-28 15:44:20|14060.8|14048.8|14060.8|14048.8|14062|14050|14060.8|14048.8|0
1643384670000|2022-01-28 15:44:30|14061.4|14049.4|14060.2|14048.2|14063.3|14051.3|14060.2|14048.2|55
1643384680000|2022-01-28 15:44:40|14060.8|14048.8|14060.2|14048.2|14060.8|14048.8|14060.2|14048.2|9
1643384700000|2022-01-28 15:45:00|||||||||9
1643384710000|2022-01-28 15:45:10|14066.4|14054.4|14063.3|14051.3|14066.4|14054.4|14063.3|14051.3|1
1643384720000|2022-01-28 15:45:20|14063.9|14051.9|14064.6|14052.6|14064.6|14052.6|14063.9|14051.9|0
1643384730000|2022-01-28 15:45:30|14062|14050|14060.2|14048.2|14062|14050|14059.6|14047.6|3
1643384740000|2022-01-28 15:45:40|14055.2|14043.2|14058.3|14046.3|14058.3|14046.3|14055.2|14043.2|0
1643384750000|2022-01-28 15:45:50|14057.7|14045.7|14057.1|14045.1|14058.3|14046.3|14057.1|14045.1|0
1643384760000|2022-01-28 15:46:00|14055.2|14043.2|14055.2|14043.2|14055.2|14043.2|14055.2|14043.2|1
1643384770000|2022-01-28 15:46:10|14056.4|14044.4|14057.7|14045.7|14057.7|14045.7|14056.4|14044.4|0
1643384780000|2022-01-28 15:46:20|14058.3|14046.3|14058.3|14046.3|14058.3|14046.3|14057.7|14045.7|0
1643384790000|2022-01-28 15:46:30|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|14058.9|14046.9|2
1643384800000|2022-01-28 15:46:40|14057.7|14045.7|14060.2|14048.2|14060.2|14048.2|14057.7|14045.7|0
1643384810000|2022-01-28 15:46:50|14060.8|14048.8|14060.2|14048.2|14062.7|14050.7|14060.2|14048.2|1
1643384820000|2022-01-28 15:47:00|14060.8|14048.8|14062.7|14050.7|14062.7|14050.7|14060.8|14048.8|0
1643384830000|2022-01-28 15:47:10|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|0
1643384840000|2022-01-28 15:47:20|14060.8|14048.8|14059.6|14047.6|14060.8|14048.8|14059.6|14047.6|0
1643384870000|2022-01-28 15:47:50|||||||||1
1643384880000|2022-01-28 15:48:00|14062.1|14050.1|14057.7|14045.7|14062.1|14050.1|14057.7|14045.7|7
1643384890000|2022-01-28 15:48:10|14055.8|14043.8|14057.1|14045.1|14057.1|14045.1|14055.8|14043.8|0
1643384900000|2022-01-28 15:48:20|14057.7|14045.7|14058.9|14046.9|14058.9|14046.9|14057.7|14045.7|3
1643384910000|2022-01-28 15:48:30|14057.7|14045.7|14057.7|14045.7|14059|14047|14057.7|14045.7|0
1643384920000|2022-01-28 15:48:40|14055.8|14043.8|14057.7|14045.7|14057.7|14045.7|14055.8|14043.8|0
1643384930000|2022-01-28 15:48:50|14060.2|14048.2|14058.3|14046.3|14060.2|14048.2|14057.7|14045.7|1
1643384940000|2022-01-28 15:49:00|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|14057.7|14045.7|0
1643384950000|2022-01-28 15:49:10|14058.3|14046.3|14060.2|14048.2|14060.2|14048.2|14058.3|14046.3|0
1643384970000|2022-01-28 15:49:30|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|1
1643384980000|2022-01-28 15:49:40|14064.6|14052.6|14062.1|14050.1|14064.6|14052.6|14062.1|14050.1|7
1643384990000|2022-01-28 15:49:50|14061.5|14049.5|14059.6|14047.6|14062.1|14050.1|14059.6|14047.6|1
1643385000000|2022-01-28 15:50:00|14060.2|14048.2|14060.2|14048.2|14062.1|14050.1|14059|14047|2
1643385010000|2022-01-28 15:50:10|14059.6|14047.6|14060.2|14048.2|14060.2|14048.2|14059.6|14047.6|0
1643385020000|2022-01-28 15:50:20|14059.6|14047.6|14062.1|14050.1|14062.1|14050.1|14059.6|14047.6|2
1643385030000|2022-01-28 15:50:30|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|14060.8|14048.8|0
1643385040000|2022-01-28 15:50:40|14061.5|14049.5|14068.3|14056.3|14068.3|14056.3|14061.5|14049.5|26
1643385050000|2022-01-28 15:50:50|14069|14057|14065.2|14053.2|14069|14057|14065.2|14053.2|5
1643385060000|2022-01-28 15:51:00|14065.8|14053.8|14065.2|14053.2|14065.8|14053.8|14064.6|14052.6|1
1643385070000|2022-01-28 15:51:10|14064.6|14052.6|14060.2|14048.2|14064.6|14052.6|14060.2|14048.2|1
1643385080000|2022-01-28 15:51:20|||||||||1
1643385090000|2022-01-28 15:51:30|14059|14047|14059.6|14047.6|14060.2|14048.2|14059|14047|0
1643385100000|2022-01-28 15:51:40|14061.5|14049.5|14062.7|14050.7|14062.7|14050.7|14061.5|14049.5|1
1643385110000|2022-01-28 15:51:50|14062.1|14050.1|14064.6|14052.6|14064.6|14052.6|14062.1|14050.1|1
1643385120000|2022-01-28 15:52:00|14064|14052|14062.7|14050.7|14064|14052|14062.1|14050.1|0
1643385130000|2022-01-28 15:52:10|14062.1|14050.1|14060.2|14048.2|14062.7|14050.7|14060.2|14048.2|0
1643385140000|2022-01-28 15:52:20|||||||||1
1643385160000|2022-01-28 15:52:40|||||||||1
1643385170000|2022-01-28 15:52:50|14060.8|14048.8|14062.1|14050.1|14062.1|14050.1|14060.8|14048.8|1
1643385180000|2022-01-28 15:53:00|14061.5|14049.5|14061.5|14049.5|14061.5|14049.5|14061.5|14049.5|0
1643385190000|2022-01-28 15:53:10|14062.1|14050.1|14062.1|14050.1|14062.7|14050.7|14062.1|14050.1|2
1643385200000|2022-01-28 15:53:20|||||||||1
1643385210000|2022-01-28 15:53:30|14064|14052|14064.6|14052.6|14064.6|14052.6|14064|14052|0
1643385220000|2022-01-28 15:53:40|14067.7|14055.7|14067.7|14055.7|14067.7|14055.7|14067.7|14055.7|7
1643385230000|2022-01-28 15:53:50|14068.3|14056.3|14067.7|14055.7|14068.3|14056.3|14067.7|14055.7|1
1643385240000|2022-01-28 15:54:00|14068.4|14056.4|14069.6|14057.6|14069.6|14057.6|14068.4|14056.4|0
1643385250000|2022-01-28 15:54:10|14068.3|14056.3|14067.7|14055.7|14068.3|14056.3|14067.7|14055.7|0
1643385260000|2022-01-28 15:54:20|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|0
1643385270000|2022-01-28 15:54:30|14067.7|14055.7|14065.2|14053.2|14067.7|14055.7|14065.2|14053.2|2
1643385280000|2022-01-28 15:54:40|14064.6|14052.6|14060.9|14048.9|14064.6|14052.6|14060.2|14048.2|0
1643385290000|2022-01-28 15:54:50|14061.5|14049.5|14057.7|14045.7|14061.5|14049.5|14057.7|14045.7|0
1643385300000|2022-01-28 15:55:00|14055.8|14043.8|14057.7|14045.7|14057.7|14045.7|14055.2|14043.2|1
1643385310000|2022-01-28 15:55:10|14059.6|14047.6|14062.1|14050.1|14062.1|14050.1|14059.6|14047.6|2
1643385320000|2022-01-28 15:55:20|14060.2|14048.2|14062.1|14050.1|14063.3|14051.3|14060.2|14048.2|8
1643385330000|2022-01-28 15:55:30|14061.5|14049.5|14059.6|14047.6|14062.1|14050.1|14059.6|14047.6|10
1643385340000|2022-01-28 15:55:40|14062.7|14050.7|14063.4|14051.4|14063.4|14051.4|14062.7|14050.7|10
1643385350000|2022-01-28 15:55:50|14062.7|14050.7|14060.2|14048.2|14062.7|14050.7|14060.2|14048.2|3
1643385360000|2022-01-28 15:56:00|14060.9|14048.9|14060.9|14048.9|14061.5|14049.5|14060.9|14048.9|1
1643385370000|2022-01-28 15:56:10|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|14062.1|14050.1|1
1643385380000|2022-01-28 15:56:20|14061.5|14049.5|14060.2|14048.2|14061.5|14049.5|14060.2|14048.2|0
1643385390000|2022-01-28 15:56:30|14059.6|14047.6|14059.6|14047.6|14059.6|14047.6|14059.6|14047.6|0
1643385410000|2022-01-28 15:56:50|14058.4|14046.4|14062.7|14050.7|14063.4|14051.4|14058.4|14046.4|31
1643385420000|2022-01-28 15:57:00|14063.4|14051.4|14062.7|14050.7|14063.4|14051.4|14062.1|14050.1|1
1643385430000|2022-01-28 15:57:10|14064|14052|14064.6|14052.6|14065.2|14053.2|14064|14052|1
1643385440000|2022-01-28 15:57:20|14065.2|14053.2|14065.2|14053.2|14066.5|14054.5|14065.2|14053.2|1
1643385450000|2022-01-28 15:57:30|14064.6|14052.6|14065.2|14053.2|14065.2|14053.2|14064.6|14052.6|0
1643385460000|2022-01-28 15:57:40|14064.6|14052.6|14065.2|14053.2|14065.2|14053.2|14064.6|14052.6|1
1643385470000|2022-01-28 15:57:50|14064.6|14052.6|14060.2|14048.2|14065.2|14053.2|14060.2|14048.2|2
1643385480000|2022-01-28 15:58:00|14059.6|14047.6|14060.2|14048.2|14060.2|14048.2|14058.4|14046.4|1
1643385490000|2022-01-28 15:58:10|14059.6|14047.6|14060.2|14048.2|14060.2|14048.2|14059.6|14047.6|10
1643385500000|2022-01-28 15:58:20|14059.6|14047.6|14060.9|14048.9|14061.5|14049.5|14059.6|14047.6|0
1643385510000|2022-01-28 15:58:30|14060.2|14048.2|14060.2|14048.2|14060.9|14048.9|14060.2|14048.2|0
1643385520000|2022-01-28 15:58:40|14060.9|14048.9|14060.2|14048.2|14060.9|14048.9|14060.2|14048.2|0
1643385530000|2022-01-28 15:58:50|14060.9|14048.9|14060.9|14048.9|14060.9|14048.9|14060.2|14048.2|1
1643385550000|2022-01-28 15:59:10|14059.6|14047.6|14059.6|14047.6|14059.6|14047.6|14059.6|14047.6|1
1643385560000|2022-01-28 15:59:20|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|14060.2|14048.2|1
1643385570000|2022-01-28 15:59:30|||||||||1
1643385580000|2022-01-28 15:59:40|14062.1|14050.1|14056.5|14044.5|14062.1|14050.1|14056.5|14044.5|23
1643385590000|2022-01-28 15:59:50|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|4
1643385600000|2022-01-28 16:00:00|14057.1|14045.1|14061.5|14049.5|14061.5|14049.5|14057.1|14045.1|6
1643385610000|2022-01-28 16:00:10|14060.9|14048.9|14062.1|14050.1|14062.1|14050.1|14060.9|14048.9|1
1643385620000|2022-01-28 16:00:20|14064.6|14052.6|14064.6|14052.6|14064.6|14052.6|14064.6|14052.6|7
1643385630000|2022-01-28 16:00:30|14062.1|14050.1|14064|14052|14064|14052|14062.1|14050.1|2
1643385640000|2022-01-28 16:00:40|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|0
1643385650000|2022-01-28 16:00:50|14067.1|14055.1|14065.9|14053.9|14067.1|14055.1|14065.9|14053.9|1
1643385660000|2022-01-28 16:01:00|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|14066.5|14054.5|2
1643385670000|2022-01-28 16:01:10|14069.6|14057.6|14069|14057|14069.6|14057.6|14069|14057|2
1643385680000|2022-01-28 16:01:20|14066.5|14054.5|14067.1|14055.1|14069|14057|14066.5|14054.5|0
1643385690000|2022-01-28 16:01:30|14066.5|14054.5|14064|14052|14066.5|14054.5|14064|14052|2
1643385700000|2022-01-28 16:01:40|14065.3|14053.3|14064|14052|14065.3|14053.3|14064|14052|0
1643385710000|2022-01-28 16:01:50|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|0
1643385720000|2022-01-28 16:02:00|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|1
1643385730000|2022-01-28 16:02:10|14065.9|14053.9|14066.5|14054.5|14067.1|14055.1|14065.9|14053.9|0
1643385740000|2022-01-28 16:02:20|14064.6|14052.6|14064|14052|14065.3|14053.3|14064|14052|0
1643385760000|2022-01-28 16:02:40|14062.1|14050.1|14062.1|14050.1|14062.8|14050.8|14062.1|14050.1|0
1643385770000|2022-01-28 16:02:50|14062.8|14050.8|14064|14052|14064|14052|14062.8|14050.8|1
1643385780000|2022-01-28 16:03:00|14062.8|14050.8|14064|14052|14064|14052|14062.8|14050.8|1
1643385810000|2022-01-28 16:03:30|14062.1|14050.1|14063.4|14051.4|14063.4|14051.4|14062.1|14050.1|1
1643385820000|2022-01-28 16:03:40|14062.8|14050.8|14057.2|14045.2|14062.8|14050.8|14057.2|14045.2|7
1643385830000|2022-01-28 16:03:50|14056.5|14044.5|14055.9|14043.9|14057.2|14045.2|14055.9|14043.9|1
1643385840000|2022-01-28 16:04:00|||||||||1
1643385850000|2022-01-28 16:04:10|||||||||2
1643385860000|2022-01-28 16:04:20|14056.5|14044.5|14056.5|14044.5|14057.1|14045.1|14056.5|14044.5|6
1643385890000|2022-01-28 16:04:50|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|14054|14042|0
1643385900000|2022-01-28 16:05:00|||||||||1
1643385910000|2022-01-28 16:05:10|14054|14042|14055.9|14043.9|14055.9|14043.9|14054|14042|0
1643385920000|2022-01-28 16:05:20|14054|14042|14054|14042|14054|14042|14054|14042|0
1643385930000|2022-01-28 16:05:30|||||||||1
1643385940000|2022-01-28 16:05:40|||||||||11
1643385950000|2022-01-28 16:05:50|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|1
1643385970000|2022-01-28 16:06:10|||||||||14
1643385980000|2022-01-28 16:06:20|14059|14047|14057.2|14045.2|14059|14047|14057.2|14045.2|3
1643385990000|2022-01-28 16:06:30|14057.8|14045.8|14059|14047|14059|14047|14057.8|14045.8|0
1643386000000|2022-01-28 16:06:40|14057.2|14045.2|14055.9|14043.9|14057.2|14045.2|14055.9|14043.9|1
1643386010000|2022-01-28 16:06:50|14056.5|14044.5|14055.9|14043.9|14056.5|14044.5|14055.9|14043.9|0
1643386020000|2022-01-28 16:07:00|14056.5|14044.5|14054|14042|14056.5|14044.5|14053.4|14041.4|14
1643386030000|2022-01-28 16:07:10|14053.4|14041.4|14050.9|14038.9|14054|14042|14050.9|14038.9|3
1643386040000|2022-01-28 16:07:20|14051.5|14039.5|14053.4|14041.4|14053.4|14041.4|14051.5|14039.5|3
1643386060000|2022-01-28 16:07:40|14052.8|14040.8|14051.5|14039.5|14052.8|14040.8|14051.5|14039.5|0
1643386070000|2022-01-28 16:07:50|14054|14042|14055.3|14043.3|14055.3|14043.3|14054|14042|2
1643386080000|2022-01-28 16:08:00|14055.9|14043.9|14055.9|14043.9|14056.5|14044.5|14055.3|14043.3|10
1643386100000|2022-01-28 16:08:20|14056.5|14044.5|14058.4|14046.4|14058.4|14046.4|14056.5|14044.5|0
1643386110000|2022-01-28 16:08:30|14059.1|14047.1|14055.9|14043.9|14059.1|14047.1|14055.9|14043.9|4
1643386120000|2022-01-28 16:08:40|14057.2|14045.2|14057.2|14045.2|14057.2|14045.2|14057.2|14045.2|3
1643386130000|2022-01-28 16:08:50|14058.4|14046.4|14054.7|14042.7|14058.4|14046.4|14054.7|14042.7|239
1643386140000|2022-01-28 16:09:00|14054.1|14042.1|14054.7|14042.7|14055.3|14043.3|14053.4|14041.4|32
1643386150000|2022-01-28 16:09:10|14054.1|14042.1|14053.4|14041.4|14054.1|14042.1|14053.4|14041.4|3
1643386160000|2022-01-28 16:09:20|14052.8|14040.8|14050.3|14038.3|14052.8|14040.8|14049.7|14037.7|13
1643386170000|2022-01-28 16:09:30|14049.7|14037.7|14045.9|14033.9|14050.9|14038.9|14045.9|14033.9|22
1643386180000|2022-01-28 16:09:40|14049.1|14037.1|14052.2|14040.2|14052.2|14040.2|14048.4|14036.4|6
1643386190000|2022-01-28 16:09:50|||||||||1
1643386200000|2022-01-28 16:10:00|14053.4|14041.4|14054.1|14042.1|14054.1|14042.1|14052.2|14040.2|16
1643386210000|2022-01-28 16:10:10|14056.6|14044.6|14057.2|14045.2|14057.2|14045.2|14056.6|14044.6|1
1643386220000|2022-01-28 16:10:20|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|14055.9|14043.9|3
1643386230000|2022-01-28 16:10:30|14059.1|14047.1|14055.3|14043.3|14059.1|14047.1|14054.7|14042.7|8
1643386240000|2022-01-28 16:10:40|14055.9|14043.9|14055.9|14043.9|14056.6|14044.6|14055.3|14043.3|1
1643386250000|2022-01-28 16:10:50|14055.3|14043.3|14056.6|14044.6|14057.2|14045.2|14055.3|14043.3|9
1643386260000|2022-01-28 16:11:00|14057.2|14045.2|14057.8|14045.8|14059.1|14047.1|14057.2|14045.2|0
1643386270000|2022-01-28 16:11:10|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|14057.8|14045.8|0
1643386280000|2022-01-28 16:11:20|14057.2|14045.2|14057.2|14045.2|14057.2|14045.2|14057.2|14045.2|1
1643386290000|2022-01-28 16:11:30|14057.8|14045.8|14057.2|14045.2|14058.4|14046.4|14057.2|14045.2|1
1643386300000|2022-01-28 16:11:40|14058.4|14046.4|14058.4|14046.4|14059.1|14047.1|14058.4|14046.4|6
1643386310000|2022-01-28 16:11:50|14057.8|14045.8|14057.8|14045.8|14058.4|14046.4|14057.8|14045.8|1
1643386320000|2022-01-28 16:12:00|14059.1|14047.1|14059.1|14047.1|14059.1|14047.1|14059.1|14047.1|0
1643386330000|2022-01-28 16:12:10|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|14058.4|14046.4|0
1643386340000|2022-01-28 16:12:20|14058.5|14046.5|14059.1|14047.1|14059.1|14047.1|14058.5|14046.5|1
1643386350000|2022-01-28 16:12:30|14058.5|14046.5|14064.1|14052.1|14064.1|14052.1|14058.5|14046.5|6
1643386370000|2022-01-28 16:12:50|14063.5|14051.5|14064.1|14052.1|14064.1|14052.1|14063.5|14051.5|0
1643386390000|2022-01-28 16:13:10|||||||||1
1643386400000|2022-01-28 16:13:20|14064.7|14052.7|14064.1|14052.1|14064.7|14052.7|14064.1|14052.1|1
1643386440000|2022-01-28 16:14:00|14064.7|14052.7|14064.7|14052.7|14066|14054|14064.1|14052.1|2
1643386450000|2022-01-28 16:14:10|14065.3|14053.3|14066|14054|14066|14054|14065.3|14053.3|0
1643386460000|2022-01-28 16:14:20|14064.7|14052.7|14064.1|14052.1|14064.7|14052.7|14064.1|14052.1|0
1643386470000|2022-01-28 16:14:30|14064.7|14052.7|14064.1|14052.1|14064.7|14052.7|14064.1|14052.1|1
1643386480000|2022-01-28 16:14:40|14062.2|14050.2|14061.6|14049.6|14062.2|14050.2|14061.6|14049.6|1
1643386490000|2022-01-28 16:14:50|||||||||2
1643386500000|2022-01-28 16:15:00|14062.2|14050.2|14061.6|14049.6|14062.2|14050.2|14061.6|14049.6|4
1643386510000|2022-01-28 16:15:10|14059.7|14047.7|14061|14049|14061|14049|14059.7|14047.7|1
1643386520000|2022-01-28 16:15:20|14064.7|14052.7|14066|14054|14066|14054|14064.7|14052.7|14
1643386530000|2022-01-28 16:15:30|14067.2|14055.2|14066.6|14054.6|14067.2|14055.2|14066.6|14054.6|1
1643386540000|2022-01-28 16:15:40|||||||||1
1643386560000|2022-01-28 16:16:00|14069.7|14057.7|14073.5|14061.5|14073.5|14061.5|14067.2|14055.2|8
1643386570000|2022-01-28 16:16:10|14076|14064|14078.5|14066.5|14078.5|14066.5|14076|14064|6
1643386580000|2022-01-28 16:16:20|14084.7|14072.7|14088.5|14076.5|14088.5|14076.5|14084.7|14072.7|8
1643386590000|2022-01-28 16:16:30|14086.6|14074.6|14081.6|14069.6|14086.6|14074.6|14079.1|14067.1|7
1643386600000|2022-01-28 16:16:40|14082.2|14070.2|14085.4|14073.4|14087.2|14075.2|14082.2|14070.2|13
1643386610000|2022-01-28 16:16:50|14086.6|14074.6|14086|14074|14086.6|14074.6|14084.7|14072.7|2
1643386620000|2022-01-28 16:17:00|14086.6|14074.6|14087.8|14075.8|14087.8|14075.8|14086.6|14074.6|6
1643386630000|2022-01-28 16:17:10|14087.2|14075.2|14089.1|14077.1|14089.1|14077.1|14087.2|14075.2|26
1643386640000|2022-01-28 16:17:20|14089.7|14077.7|14088.5|14076.5|14089.7|14077.7|14087.8|14075.8|18
1643386650000|2022-01-28 16:17:30|14089.1|14077.1|14091.6|14079.6|14091.6|14079.6|14089.1|14077.1|11
1643386660000|2022-01-28 16:17:40|14092.2|14080.2|14090.3|14078.3|14092.2|14080.2|14090.3|14078.3|11
1643386680000|2022-01-28 16:18:00|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|2
1643386690000|2022-01-28 16:18:10|14087.8|14075.8|14090.3|14078.3|14090.3|14078.3|14087.8|14075.8|42
1643386700000|2022-01-28 16:18:20|14090.4|14078.4|14090.4|14078.4|14090.4|14078.4|14090.4|14078.4|1
1643386710000|2022-01-28 16:18:30|14089.7|14077.7|14090.4|14078.4|14090.4|14078.4|14089.1|14077.1|0
1643386720000|2022-01-28 16:18:40|14089.7|14077.7|14091.6|14079.6|14091.6|14079.6|14088.5|14076.5|2
1643386730000|2022-01-28 16:18:50|14089.7|14077.7|14089.1|14077.1|14089.7|14077.7|14089.1|14077.1|8
1643386740000|2022-01-28 16:19:00|14087.2|14075.2|14087.9|14075.9|14087.9|14075.9|14087.2|14075.2|2
1643386760000|2022-01-28 16:19:20|||||||||1
1643386770000|2022-01-28 16:19:30|||||||||2
1643386780000|2022-01-28 16:19:40|14089.1|14077.1|14090.4|14078.4|14090.4|14078.4|14089.1|14077.1|1
1643386790000|2022-01-28 16:19:50|14089.7|14077.7|14090.4|14078.4|14090.4|14078.4|14089.7|14077.7|3
1643386800000|2022-01-28 16:20:00|14091|14079|14092.9|14080.9|14097.2|14085.2|14090.4|14078.4|31
1643386810000|2022-01-28 16:20:10|14092.2|14080.2|14092.9|14080.9|14093.5|14081.5|14091.6|14079.6|2
1643386820000|2022-01-28 16:20:20|14093.5|14081.5|14094.1|14082.1|14094.1|14082.1|14092.9|14080.9|2
1643386830000|2022-01-28 16:20:30|14094.7|14082.7|14092.2|14080.2|14094.7|14082.7|14091|14079|5
1643386840000|2022-01-28 16:20:40|||||||||1
1643386850000|2022-01-28 16:20:50|14090.4|14078.4|14087.9|14075.9|14090.4|14078.4|14086.6|14074.6|6
1643386860000|2022-01-28 16:21:00|14087.2|14075.2|14087.2|14075.2|14087.9|14075.9|14087.2|14075.2|5
1643386870000|2022-01-28 16:21:10|||||||||2
1643386880000|2022-01-28 16:21:20|14087.9|14075.9|14087.9|14075.9|14087.9|14075.9|14087.9|14075.9|12
1643386890000|2022-01-28 16:21:30|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14087.9|14075.9|4
1643386900000|2022-01-28 16:21:40|14089.1|14077.1|14089.7|14077.7|14089.7|14077.7|14089.1|14077.1|4
1643386910000|2022-01-28 16:21:50|14089.1|14077.1|14087.9|14075.9|14089.1|14077.1|14087.9|14075.9|2
1643386920000|2022-01-28 16:22:00|14087.2|14075.2|14086.6|14074.6|14087.9|14075.9|14086|14074|4
1643386930000|2022-01-28 16:22:10|14090.4|14078.4|14091|14079|14091|14079|14090.4|14078.4|4
1643386940000|2022-01-28 16:22:20|14090.4|14078.4|14091|14079|14091|14079|14090.4|14078.4|3
1643386950000|2022-01-28 16:22:30|14090.4|14078.4|14090.4|14078.4|14091|14079|14090.4|14078.4|2
1643386960000|2022-01-28 16:22:40|14091|14079|14090.4|14078.4|14091.6|14079.6|14089.7|14077.7|9
1643386970000|2022-01-28 16:22:50|14087.3|14075.3|14086|14074|14087.3|14075.3|14085.4|14073.4|13
1643386980000|2022-01-28 16:23:00|14087.3|14075.3|14085.4|14073.4|14087.3|14075.3|14085.4|14073.4|4
1643386990000|2022-01-28 16:23:10|14086|14074|14086|14074|14086|14074|14086|14074|1
1643387000000|2022-01-28 16:23:20|14086.6|14074.6|14087.3|14075.3|14087.3|14075.3|14085.4|14073.4|14
1643387010000|2022-01-28 16:23:30|||||||||1
1643387020000|2022-01-28 16:23:40|14086|14074|14085.4|14073.4|14086|14074|14085.4|14073.4|4
1643387030000|2022-01-28 16:23:50|14086|14074|14087.3|14075.3|14087.3|14075.3|14086|14074|5
1643387040000|2022-01-28 16:24:00|||||||||1
1643387050000|2022-01-28 16:24:10|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|1
1643387060000|2022-01-28 16:24:20|14086|14074|14085.4|14073.4|14086.6|14074.6|14085.4|14073.4|2
1643387070000|2022-01-28 16:24:30|14084.8|14072.8|14085.4|14073.4|14085.4|14073.4|14084.8|14072.8|6
1643387080000|2022-01-28 16:24:40|||||||||1
1643387090000|2022-01-28 16:24:50|14084.8|14072.8|14084.8|14072.8|14085.4|14073.4|14084.8|14072.8|2
1643387100000|2022-01-28 16:25:00|14085.4|14073.4|14085.4|14073.4|14085.4|14073.4|14085.4|14073.4|1
1643387110000|2022-01-28 16:25:10|14084.8|14072.8|14086|14074|14086|14074|14084.8|14072.8|3
1643387120000|2022-01-28 16:25:20|14085.4|14073.4|14082.9|14070.9|14085.4|14073.4|14082.9|14070.9|5
1643387130000|2022-01-28 16:25:30|14084.8|14072.8|14083.5|14071.5|14084.8|14072.8|14083.5|14071.5|2
1643387140000|2022-01-28 16:25:40|14081.6|14069.6|14079.1|14067.1|14081.6|14069.6|14077.9|14065.9|3
1643387150000|2022-01-28 16:25:50|14079.7|14067.7|14079.1|14067.1|14079.7|14067.7|14078.5|14066.5|1
1643387160000|2022-01-28 16:26:00|14076|14064|14077.3|14065.3|14078.5|14066.5|14076|14064|7
1643387170000|2022-01-28 16:26:10|14077.9|14065.9|14077.9|14065.9|14078.5|14066.5|14077.9|14065.9|2
1643387180000|2022-01-28 16:26:20|14077.3|14065.3|14076.6|14064.6|14079.1|14067.1|14076.6|14064.6|0
1643387190000|2022-01-28 16:26:30|14077.3|14065.3|14079.8|14067.8|14079.8|14067.8|14077.3|14065.3|4
1643387200000|2022-01-28 16:26:40|14081.6|14069.6|14080.4|14068.4|14081.6|14069.6|14079.8|14067.8|5
1643387210000|2022-01-28 16:26:50|14081|14069|14079.8|14067.8|14081|14069|14079.1|14067.1|1
1643387220000|2022-01-28 16:27:00|||||||||1
1643387230000|2022-01-28 16:27:10|14078.5|14066.5|14077.9|14065.9|14079.8|14067.8|14077.3|14065.3|2
1643387240000|2022-01-28 16:27:20|||||||||2
1643387260000|2022-01-28 16:27:40|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|2
1643387280000|2022-01-28 16:28:00|14080.4|14068.4|14080.4|14068.4|14080.4|14068.4|14080.4|14068.4|0
1643387290000|2022-01-28 16:28:10|||||||||2
1643387310000|2022-01-28 16:28:30|14077.9|14065.9|14077.9|14065.9|14077.9|14065.9|14077.9|14065.9|1
1643387320000|2022-01-28 16:28:40|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|1
1643387330000|2022-01-28 16:28:50|14076.6|14064.6|14076.6|14064.6|14076.6|14064.6|14076.6|14064.6|1
1643387340000|2022-01-28 16:29:00|14076|14064|14076.6|14064.6|14076.6|14064.6|14076|14064|0
1643387350000|2022-01-28 16:29:10|14076|14064|14073.5|14061.5|14076|14064|14073.5|14061.5|5
1643387360000|2022-01-28 16:29:20|14074.1|14062.1|14073.5|14061.5|14074.1|14062.1|14073.5|14061.5|2
1643387370000|2022-01-28 16:29:30|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14073.5|14061.5|0
1643387380000|2022-01-28 16:29:40|14073.5|14061.5|14074.1|14062.1|14074.1|14062.1|14073.5|14061.5|3
1643387390000|2022-01-28 16:29:50|||||||||3
1643387400000|2022-01-28 16:30:00|14076.7|14064.7|14077.9|14065.9|14077.9|14065.9|14076.7|14064.7|2
1643387410000|2022-01-28 16:30:10|14079.8|14067.8|14080.4|14068.4|14082.3|14070.3|14079.8|14067.8|2
1643387420000|2022-01-28 16:30:20|14082.3|14070.3|14082.9|14070.9|14082.9|14070.9|14082.3|14070.3|1
1643387430000|2022-01-28 16:30:30|14081.7|14069.7|14081|14069|14081.7|14069.7|14081|14069|1
1643387440000|2022-01-28 16:30:40|14081.7|14069.7|14083.5|14071.5|14084.8|14072.8|14081|14069|1
1643387450000|2022-01-28 16:30:50|14084.2|14072.2|14083.5|14071.5|14084.8|14072.8|14083.5|14071.5|1
1643387460000|2022-01-28 16:31:00|14084.8|14072.8|14084.8|14072.8|14084.8|14072.8|14084.8|14072.8|11
1643387470000|2022-01-28 16:31:10|14084.2|14072.2|14084.2|14072.2|14084.2|14072.2|14084.2|14072.2|8
1643387480000|2022-01-28 16:31:20|14082.9|14070.9|14082.9|14070.9|14082.9|14070.9|14082.9|14070.9|0
1643387490000|2022-01-28 16:31:30|14082.3|14070.3|14082.3|14070.3|14082.3|14070.3|14082.3|14070.3|2
1643387500000|2022-01-28 16:31:40|14081.7|14069.7|14083.6|14071.6|14083.6|14071.6|14081.7|14069.7|55
1643387510000|2022-01-28 16:31:50|14082.3|14070.3|14081.7|14069.7|14082.3|14070.3|14081.7|14069.7|2
1643387520000|2022-01-28 16:32:00|14082.3|14070.3|14084.2|14072.2|14084.2|14072.2|14082.3|14070.3|0
1643387530000|2022-01-28 16:32:10|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|1
1643387540000|2022-01-28 16:32:20|14084.2|14072.2|14083.6|14071.6|14084.2|14072.2|14083.6|14071.6|1
1643387550000|2022-01-28 16:32:30|14084.2|14072.2|14083.6|14071.6|14084.2|14072.2|14083.6|14071.6|15
1643387560000|2022-01-28 16:32:40|14082.9|14070.9|14081.7|14069.7|14082.9|14070.9|14081.1|14069.1|27
1643387570000|2022-01-28 16:32:50|14081.1|14069.1|14081.7|14069.7|14081.7|14069.7|14081.1|14069.1|0
1643387590000|2022-01-28 16:33:10|14082.9|14070.9|14082.9|14070.9|14082.9|14070.9|14082.9|14070.9|1
1643387600000|2022-01-28 16:33:20|14081.7|14069.7|14082.3|14070.3|14082.9|14070.9|14081.7|14069.7|62
1643387610000|2022-01-28 16:33:30|14081.1|14069.1|14081.1|14069.1|14081.1|14069.1|14081.1|14069.1|1
1643387620000|2022-01-28 16:33:40|14081.7|14069.7|14081.7|14069.7|14081.7|14069.7|14081.7|14069.7|1
1643387630000|2022-01-28 16:33:50|14084.8|14072.8|14084.8|14072.8|14084.8|14072.8|14084.8|14072.8|3
1643387640000|2022-01-28 16:34:00|14085.4|14073.4|14088.6|14076.6|14088.6|14076.6|14085.4|14073.4|3
1643387650000|2022-01-28 16:34:10|14089.2|14077.2|14088.6|14076.6|14089.2|14077.2|14088.6|14076.6|5
1643387660000|2022-01-28 16:34:20|14089.2|14077.2|14089.2|14077.2|14089.2|14077.2|14089.2|14077.2|0
1643387670000|2022-01-28 16:34:30|14089.8|14077.8|14091.1|14079.1|14091.1|14079.1|14089.8|14077.8|2
1643387680000|2022-01-28 16:34:40|||||||||18
1643387700000|2022-01-28 16:35:00|14089.8|14077.8|14089.8|14077.8|14089.8|14077.8|14089.8|14077.8|0
1643387710000|2022-01-28 16:35:10|14088.6|14076.6|14089.8|14077.8|14089.8|14077.8|14088.6|14076.6|2
1643387720000|2022-01-28 16:35:20|14091.1|14079.1|14089.8|14077.8|14091.1|14079.1|14088.6|14076.6|3
1643387730000|2022-01-28 16:35:30|14089.2|14077.2|14088.6|14076.6|14089.8|14077.8|14088.6|14076.6|0
1643387740000|2022-01-28 16:35:40|14089.2|14077.2|14091.1|14079.1|14091.1|14079.1|14089.2|14077.2|0
1643387770000|2022-01-28 16:36:10|14089.2|14077.2|14088.6|14076.6|14089.2|14077.2|14088.6|14076.6|9
1643387800000|2022-01-28 16:36:40|||||||||2
1643387810000|2022-01-28 16:36:50|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|0
1643387820000|2022-01-28 16:37:00|14089.8|14077.8|14089.8|14077.8|14089.8|14077.8|14089.8|14077.8|1
1643387840000|2022-01-28 16:37:20|14089.2|14077.2|14086.7|14074.7|14089.2|14077.2|14086.7|14074.7|7
1643387850000|2022-01-28 16:37:30|||||||||1
1643387860000|2022-01-28 16:37:40|14086.1|14074.1|14086.1|14074.1|14086.1|14074.1|14086.1|14074.1|1
1643387880000|2022-01-28 16:38:00|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|1
1643387900000|2022-01-28 16:38:20|14086.1|14074.1|14087.3|14075.3|14087.3|14075.3|14086.1|14074.1|0
1643387920000|2022-01-28 16:38:40|14088|14076|14083|14071|14088|14076|14082.3|14070.3|8
1643387930000|2022-01-28 16:38:50|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|2
1643387940000|2022-01-28 16:39:00|14084.8|14072.8|14086.7|14074.7|14086.7|14074.7|14084.8|14072.8|28
1643387950000|2022-01-28 16:39:10|14087.3|14075.3|14087.3|14075.3|14087.3|14075.3|14086.7|14074.7|0
1643387960000|2022-01-28 16:39:20|14086.7|14074.7|14086.7|14074.7|14086.7|14074.7|14086.7|14074.7|1
1643387970000|2022-01-28 16:39:30|14088|14076|14088.6|14076.6|14088.6|14076.6|14088|14076|1
1643387980000|2022-01-28 16:39:40|14088|14076|14088|14076|14088|14076|14088|14076|0
1643387990000|2022-01-28 16:39:50|||||||||3
1643388000000|2022-01-28 16:40:00|14087.3|14075.3|14087.3|14075.3|14087.3|14075.3|14087.3|14075.3|0
1643388010000|2022-01-28 16:40:10|14088|14076|14088|14076|14088|14076|14088|14076|1
1643388020000|2022-01-28 16:40:20|||||||||1
1643388050000|2022-01-28 16:40:50|||||||||1
1643388060000|2022-01-28 16:41:00|14087.4|14075.4|14088|14076|14088|14076|14087.4|14075.4|0
1643388100000|2022-01-28 16:41:40|||||||||1
1643388110000|2022-01-28 16:41:50|14085.5|14073.5|14084.9|14072.9|14085.5|14073.5|14084.9|14072.9|1
1643388120000|2022-01-28 16:42:00|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|1
1643388130000|2022-01-28 16:42:10|14083|14071|14083|14071|14083|14071|14083|14071|0
1643388140000|2022-01-28 16:42:20|14085.5|14073.5|14083.6|14071.6|14085.5|14073.5|14083.6|14071.6|1
1643388150000|2022-01-28 16:42:30|14084.9|14072.9|14085.5|14073.5|14085.5|14073.5|14084.9|14072.9|1
1643388170000|2022-01-28 16:42:50|14084.9|14072.9|14085.5|14073.5|14085.5|14073.5|14084.9|14072.9|1
1643388180000|2022-01-28 16:43:00|14084.9|14072.9|14087.4|14075.4|14087.4|14075.4|14084.9|14072.9|0
1643388190000|2022-01-28 16:43:10|14088|14076|14087.4|14075.4|14088|14076|14087.4|14075.4|1
1643388200000|2022-01-28 16:43:20|14086.1|14074.1|14085.5|14073.5|14086.1|14074.1|14085.5|14073.5|0
1643388210000|2022-01-28 16:43:30|14086.1|14074.1|14086.1|14074.1|14086.1|14074.1|14086.1|14074.1|4
1643388220000|2022-01-28 16:43:40|14085.5|14073.5|14084.9|14072.9|14085.5|14073.5|14084.2|14072.2|31
1643388230000|2022-01-28 16:43:50|14084.3|14072.3|14086.1|14074.1|14086.1|14074.1|14083.6|14071.6|27
1643388240000|2022-01-28 16:44:00|14086.7|14074.7|14085.5|14073.5|14086.7|14074.7|14084.9|14072.9|40
1643388250000|2022-01-28 16:44:10|14084.9|14072.9|14085.5|14073.5|14085.5|14073.5|14084.9|14072.9|35
1643388260000|2022-01-28 16:44:20|14084.3|14072.3|14084.3|14072.3|14084.9|14072.9|14084.3|14072.3|36
1643388270000|2022-01-28 16:44:30|14083.6|14071.6|14083|14071|14083.6|14071.6|14083|14071|17
1643388290000|2022-01-28 16:44:50|14084.9|14072.9|14083|14071|14084.9|14072.9|14083|14071|36
1643388300000|2022-01-28 16:45:00|14083.6|14071.6|14083|14071|14083.6|14071.6|14083|14071|0
1643388310000|2022-01-28 16:45:10|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|0
1643388330000|2022-01-28 16:45:30|||||||||1
1643388340000|2022-01-28 16:45:40|14083.7|14071.7|14083.7|14071.7|14083.7|14071.7|14083.7|14071.7|1
1643388350000|2022-01-28 16:45:50|||||||||1
1643388360000|2022-01-28 16:46:00|14083|14071|14083.7|14071.7|14083.7|14071.7|14083|14071|0
1643388370000|2022-01-28 16:46:10|||||||||2
1643388380000|2022-01-28 16:46:20|14083|14071|14083|14071|14083|14071|14083|14071|0
1643388400000|2022-01-28 16:46:40|14083.7|14071.7|14083.7|14071.7|14083.7|14071.7|14083.7|14071.7|0
1643388410000|2022-01-28 16:46:50|14083|14071|14083|14071|14083|14071|14083|14071|1
1643388420000|2022-01-28 16:47:00|14081.2|14069.2|14081.2|14069.2|14081.8|14069.8|14081.2|14069.2|1
1643388440000|2022-01-28 16:47:20|||||||||1
1643388450000|2022-01-28 16:47:30|||||||||1
1643388470000|2022-01-28 16:47:50|14081.8|14069.8|14081.2|14069.2|14081.8|14069.8|14081.2|14069.2|7
1643388480000|2022-01-28 16:48:00|14081.8|14069.8|14082.4|14070.4|14082.4|14070.4|14081.8|14069.8|49
1643388490000|2022-01-28 16:48:10|14081.8|14069.8|14081.8|14069.8|14081.8|14069.8|14081.8|14069.8|31
1643388510000|2022-01-28 16:48:30|14082.4|14070.4|14081.8|14069.8|14083|14071|14081.8|14069.8|10
1643388520000|2022-01-28 16:48:40|14082.4|14070.4|14081.8|14069.8|14082.4|14070.4|14081.2|14069.2|4
1643388540000|2022-01-28 16:49:00|14081.2|14069.2|14079.3|14067.3|14081.2|14069.2|14079.3|14067.3|0
1643388550000|2022-01-28 16:49:10|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|0
1643388560000|2022-01-28 16:49:20|14077.4|14065.4|14079.3|14067.3|14079.3|14067.3|14077.4|14065.4|4
1643388570000|2022-01-28 16:49:30|14078.7|14066.7|14079.3|14067.3|14079.3|14067.3|14078.7|14066.7|1
1643388590000|2022-01-28 16:49:50|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|1
1643388600000|2022-01-28 16:50:00|14077.4|14065.4|14079.3|14067.3|14079.3|14067.3|14077.4|14065.4|2
1643388620000|2022-01-28 16:50:20|14078.7|14066.7|14080.5|14068.5|14080.5|14068.5|14078.7|14066.7|1
1643388630000|2022-01-28 16:50:30|14081.8|14069.8|14078.1|14066.1|14081.8|14069.8|14077.4|14065.4|64
1643388640000|2022-01-28 16:50:40|14076.2|14064.2|14075.6|14063.6|14076.2|14064.2|14074.9|14062.9|9
1643388650000|2022-01-28 16:50:50|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14074.9|14062.9|1
1643388660000|2022-01-28 16:51:00|14075.6|14063.6|14076.2|14064.2|14077.4|14065.4|14074.9|14062.9|0
1643388670000|2022-01-28 16:51:10|14077.4|14065.4|14076.2|14064.2|14078.1|14066.1|14076.2|14064.2|1
1643388680000|2022-01-28 16:51:20|14075.6|14063.6|14073.7|14061.7|14075.6|14063.6|14073.7|14061.7|0
1643388690000|2022-01-28 16:51:30|14074.9|14062.9|14074.9|14062.9|14074.9|14062.9|14074.9|14062.9|7
1643388700000|2022-01-28 16:51:40|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|9
1643388720000|2022-01-28 16:52:00|||||||||1
1643388730000|2022-01-28 16:52:10|14074.3|14062.3|14075.6|14063.6|14075.6|14063.6|14074.3|14062.3|9
1643388740000|2022-01-28 16:52:20|14074.9|14062.9|14075.6|14063.6|14075.6|14063.6|14074.9|14062.9|0
1643388750000|2022-01-28 16:52:30|14074.9|14062.9|14074.9|14062.9|14074.9|14062.9|14074.9|14062.9|1
1643388760000|2022-01-28 16:52:40|||||||||1
1643388770000|2022-01-28 16:52:50|||||||||3
1643388780000|2022-01-28 16:53:00|14074.3|14062.3|14072.4|14060.4|14074.3|14062.3|14072.4|14060.4|3
1643388790000|2022-01-28 16:53:10|14073.1|14061.1|14072.4|14060.4|14073.1|14061.1|14072.4|14060.4|0
1643388800000|2022-01-28 16:53:20|14073.1|14061.1|14072.4|14060.4|14073.1|14061.1|14072.4|14060.4|0
1643388810000|2022-01-28 16:53:30|14073.1|14061.1|14073.1|14061.1|14073.1|14061.1|14073.1|14061.1|0
1643388820000|2022-01-28 16:53:40|14072.4|14060.4|14073.1|14061.1|14073.1|14061.1|14072.4|14060.4|1
1643388830000|2022-01-28 16:53:50|14072.4|14060.4|14072.4|14060.4|14073.7|14061.7|14072.4|14060.4|4
1643388840000|2022-01-28 16:54:00|14073.1|14061.1|14070|14058|14073.1|14061.1|14069.9|14057.9|2
1643388850000|2022-01-28 16:54:10|14069.3|14057.3|14069.3|14057.3|14069.3|14057.3|14069.3|14057.3|1
1643388860000|2022-01-28 16:54:20|14070|14058|14070|14058|14070|14058|14069.3|14057.3|0
1643388870000|2022-01-28 16:54:30|||||||||1
1643388880000|2022-01-28 16:54:40|||||||||1
1643388890000|2022-01-28 16:54:50|14070.6|14058.6|14070|14058|14070.6|14058.6|14070|14058|0
1643388900000|2022-01-28 16:55:00|||||||||1
1643388910000|2022-01-28 16:55:10|14071.8|14059.8|14071.2|14059.2|14072.5|14060.5|14071.2|14059.2|4
1643388920000|2022-01-28 16:55:20|14070|14058|14075|14063|14075|14063|14070|14058|26
1643388930000|2022-01-28 16:55:30|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14075.6|14063.6|1
1643388950000|2022-01-28 16:55:50|14078.7|14066.7|14078.7|14066.7|14079.3|14067.3|14078.7|14066.7|56
1643388960000|2022-01-28 16:56:00|14079.3|14067.3|14083.7|14071.7|14083.7|14071.7|14078.7|14066.7|5
1643388970000|2022-01-28 16:56:10|14083.1|14071.1|14082.5|14070.5|14083.1|14071.1|14082.5|14070.5|0
1643388980000|2022-01-28 16:56:20|14081.2|14069.2|14081.2|14069.2|14082.5|14070.5|14081.2|14069.2|5
1643388990000|2022-01-28 16:56:30|14081.8|14069.8|14082.5|14070.5|14083.1|14071.1|14081.8|14069.8|2
1643389000000|2022-01-28 16:56:40|14083.1|14071.1|14081.8|14069.8|14083.1|14071.1|14081.2|14069.2|6
1643389010000|2022-01-28 16:56:50|14082.5|14070.5|14082.5|14070.5|14083.1|14071.1|14082.5|14070.5|7
1643389020000|2022-01-28 16:57:00|14083.1|14071.1|14082.5|14070.5|14083.1|14071.1|14082.5|14070.5|0
1643389030000|2022-01-28 16:57:10|14083.1|14071.1|14082.5|14070.5|14083.1|14071.1|14082.5|14070.5|1
1643389040000|2022-01-28 16:57:20|14081.8|14069.8|14082.5|14070.5|14084.3|14072.3|14081.8|14069.8|12
1643389050000|2022-01-28 16:57:30|14083.1|14071.1|14082.5|14070.5|14083.1|14071.1|14082.5|14070.5|2
1643389060000|2022-01-28 16:57:40|14081.2|14069.2|14080|14068|14081.2|14069.2|14080|14068|0
1643389070000|2022-01-28 16:57:50|14080.6|14068.6|14080|14068|14080.6|14068.6|14080|14068|0
1643389080000|2022-01-28 16:58:00|14078.1|14066.1|14073.7|14061.7|14078.1|14066.1|14073.7|14061.7|3
1643389090000|2022-01-28 16:58:10|14074.3|14062.3|14073.1|14061.1|14074.3|14062.3|14073.1|14061.1|2
1643389100000|2022-01-28 16:58:20|14072.5|14060.5|14073.1|14061.1|14073.1|14061.1|14072.5|14060.5|1
1643389130000|2022-01-28 16:58:50|14072.5|14060.5|14073.1|14061.1|14073.1|14061.1|14071.2|14059.2|2
1643389140000|2022-01-28 16:59:00|14072.5|14060.5|14073.1|14061.1|14073.1|14061.1|14072.5|14060.5|1
1643389150000|2022-01-28 16:59:10|14072.5|14060.5|14073.1|14061.1|14073.1|14061.1|14072.5|14060.5|2
1643389160000|2022-01-28 16:59:20|14074.4|14062.4|14074.3|14062.3|14074.4|14062.4|14073.7|14061.7|0
1643389170000|2022-01-28 16:59:30|14073.7|14061.7|14073.1|14061.1|14073.7|14061.7|14073.1|14061.1|0
1643389180000|2022-01-28 16:59:40|14072.5|14060.5|14072.5|14060.5|14073.1|14061.1|14072.5|14060.5|2
1643389190000|2022-01-28 16:59:50|14073.1|14061.1|14072.5|14060.5|14073.1|14061.1|14072.5|14060.5|1
1643389200000|2022-01-28 17:00:00|14073.1|14061.1|14075.6|14063.6|14075.6|14063.6|14073.1|14061.1|2
1643389210000|2022-01-28 17:00:10|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|0
1643389220000|2022-01-28 17:00:20|14075.6|14063.6|14076.2|14064.2|14076.2|14064.2|14075.6|14063.6|0
1643389230000|2022-01-28 17:00:30|14075.6|14063.6|14075.6|14063.6|14076.2|14064.2|14075.6|14063.6|1
1643389240000|2022-01-28 17:00:40|14076.2|14064.2|14075.6|14063.6|14076.2|14064.2|14075.6|14063.6|0
1643389250000|2022-01-28 17:00:50|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|0
1643389260000|2022-01-28 17:01:00|||||||||1
1643389270000|2022-01-28 17:01:10|||||||||1
1643389280000|2022-01-28 17:01:20|||||||||1
1643389290000|2022-01-28 17:01:30|||||||||1
1643389300000|2022-01-28 17:01:40|||||||||2
1643389330000|2022-01-28 17:02:10|14075.6|14063.6|14075.6|14063.6|14075.6|14063.6|14075.6|14063.6|2
1643389340000|2022-01-28 17:02:20|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|1
1643389350000|2022-01-28 17:02:30|14073.7|14061.7|14073.7|14061.7|14073.7|14061.7|14073.7|14061.7|5
1643389360000|2022-01-28 17:02:40|||||||||1
1643389390000|2022-01-28 17:03:10|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|7
1643389400000|2022-01-28 17:03:20|||||||||3
1643389420000|2022-01-28 17:03:40|14073.7|14061.7|14071.2|14059.2|14073.7|14061.7|14071.2|14059.2|6
1643389430000|2022-01-28 17:03:50|14073.7|14061.7|14071.2|14059.2|14073.7|14061.7|14071.2|14059.2|1
1643389440000|2022-01-28 17:04:00|14072.5|14060.5|14073.7|14061.7|14073.7|14061.7|14072.5|14060.5|1
1643389450000|2022-01-28 17:04:10|||||||||1
1643389470000|2022-01-28 17:04:30|14075|14063|14073.7|14061.7|14075.6|14063.6|14071.2|14059.2|7
1643389480000|2022-01-28 17:04:40|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|0
1643389490000|2022-01-28 17:04:50|14072.5|14060.5|14072.5|14060.5|14072.5|14060.5|14072.5|14060.5|1
1643389500000|2022-01-28 17:05:00|14073.1|14061.1|14073.7|14061.7|14073.7|14061.7|14073.1|14061.1|10
1643389510000|2022-01-28 17:05:10|14073.1|14061.1|14073.7|14061.7|14073.7|14061.7|14073.1|14061.1|0
1643389530000|2022-01-28 17:05:30|14073.1|14061.1|14073.1|14061.1|14074.4|14062.4|14073.1|14061.1|5
1643389540000|2022-01-28 17:05:40|14073.7|14061.7|14073.7|14061.7|14073.7|14061.7|14073.1|14061.1|0
1643389560000|2022-01-28 17:06:00|14073.1|14061.1|14073.8|14061.8|14074.4|14062.4|14073.1|14061.1|8
1643389570000|2022-01-28 17:06:10|||||||||1
1643389580000|2022-01-28 17:06:20|14075|14063|14076.3|14064.3|14076.3|14064.3|14074.4|14062.4|3
1643389590000|2022-01-28 17:06:30|14076.9|14064.9|14077.5|14065.5|14077.5|14065.5|14076.9|14064.9|0
1643389600000|2022-01-28 17:06:40|14078.1|14066.1|14078.1|14066.1|14078.1|14066.1|14076.9|14064.9|0
1643389610000|2022-01-28 17:06:50|||||||||1
1643389630000|2022-01-28 17:07:10|14078.8|14066.8|14078.8|14066.8|14078.8|14066.8|14078.8|14066.8|0
1643389640000|2022-01-28 17:07:20|14081.9|14069.9|14081.9|14069.9|14083.8|14071.8|14081.9|14069.9|3
1643389650000|2022-01-28 17:07:30|14082.5|14070.5|14081.9|14069.9|14082.5|14070.5|14081.9|14069.9|1
1643389660000|2022-01-28 17:07:40|14082.5|14070.5|14082.5|14070.5|14083.1|14071.1|14082.5|14070.5|0
1643389670000|2022-01-28 17:07:50|14083.1|14071.1|14083.1|14071.1|14083.1|14071.1|14083.1|14071.1|0
1643389680000|2022-01-28 17:08:00|14083.8|14071.8|14083.1|14071.1|14083.8|14071.8|14083.1|14071.1|1
1643389690000|2022-01-28 17:08:10|14082.5|14070.5|14082.5|14070.5|14082.5|14070.5|14082.5|14070.5|0
1643389700000|2022-01-28 17:08:20|14083.2|14071.2|14083.2|14071.2|14083.8|14071.8|14083.2|14071.2|0
1643389710000|2022-01-28 17:08:30|14083.8|14071.8|14083.8|14071.8|14083.8|14071.8|14083.8|14071.8|10
1643389730000|2022-01-28 17:08:50|||||||||3
1643389740000|2022-01-28 17:09:00|14084.4|14072.4|14084.4|14072.4|14084.4|14072.4|14083.8|14071.8|10
1643389760000|2022-01-28 17:09:20|14085|14073|14085|14073|14085|14073|14085|14073|0
1643389770000|2022-01-28 17:09:30|||||||||1
1643389790000|2022-01-28 17:09:50|14086.3|14074.3|14088.8|14076.8|14088.8|14076.8|14086.3|14074.3|25
1643389800000|2022-01-28 17:10:00|14090|14078|14086.9|14074.9|14090|14078|14086.9|14074.9|6
1643389810000|2022-01-28 17:10:10|14088.8|14076.8|14088.8|14076.8|14088.8|14076.8|14086.3|14074.3|7
1643389820000|2022-01-28 17:10:20|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|1
1643389830000|2022-01-28 17:10:30|14087.5|14075.5|14088.8|14076.8|14088.8|14076.8|14087.5|14075.5|1
1643389840000|2022-01-28 17:10:40|14086.9|14074.9|14085|14073|14087.5|14075.5|14084.4|14072.4|8
1643389850000|2022-01-28 17:10:50|14084.4|14072.4|14085.7|14073.7|14086.9|14074.9|14084.4|14072.4|8
1643389860000|2022-01-28 17:11:00|14086.3|14074.3|14085|14073|14086.3|14074.3|14084.4|14072.4|0
1643389870000|2022-01-28 17:11:10|14085.7|14073.7|14085.7|14073.7|14085.7|14073.7|14084.4|14072.4|0
1643389880000|2022-01-28 17:11:20|14085|14073|14084.4|14072.4|14085|14073|14084.4|14072.4|0
1643389890000|2022-01-28 17:11:30|14085|14073|14085.7|14073.7|14086.9|14074.9|14084.4|14072.4|0
1643389900000|2022-01-28 17:11:40|14086.3|14074.3|14082.5|14070.5|14086.9|14074.9|14082.5|14070.5|2
1643389910000|2022-01-28 17:11:50|14083.2|14071.2|14080.7|14068.7|14083.2|14071.2|14080.7|14068.7|0
1643389920000|2022-01-28 17:12:00|14081.3|14069.3|14080.7|14068.7|14081.3|14069.3|14080.7|14068.7|1
1643389930000|2022-01-28 17:12:10|14081.3|14069.3|14083.8|14071.8|14084.4|14072.4|14080.7|14068.7|0
1643389940000|2022-01-28 17:12:20|14084.4|14072.4|14083.2|14071.2|14085.7|14073.7|14083.2|14071.2|0
1643389950000|2022-01-28 17:12:30|14083.8|14071.8|14083.8|14071.8|14084.4|14072.4|14083.8|14071.8|0
1643389970000|2022-01-28 17:12:50|14084.4|14072.4|14083.8|14071.8|14085|14073|14083.8|14071.8|0
1643389980000|2022-01-28 17:13:00|||||||||1
1643389990000|2022-01-28 17:13:10|||||||||1
1643390000000|2022-01-28 17:13:20|14083.2|14071.2|14083.8|14071.8|14083.8|14071.8|14081.3|14069.3|4
1643390010000|2022-01-28 17:13:30|||||||||1
1643390020000|2022-01-28 17:13:40|14084.4|14072.4|14084.4|14072.4|14084.4|14072.4|14084.4|14072.4|12
1643390030000|2022-01-28 17:13:50|14085|14073|14086.3|14074.3|14086.9|14074.9|14085|14073|44
1643390040000|2022-01-28 17:14:00|14086.9|14074.9|14088.2|14076.2|14088.8|14076.8|14086.3|14074.3|53
1643390050000|2022-01-28 17:14:10|14088.8|14076.8|14087.6|14075.6|14088.8|14076.8|14087.6|14075.6|21
1643390060000|2022-01-28 17:14:20|14089.4|14077.4|14090.1|14078.1|14090.1|14078.1|14089.4|14077.4|5
1643390070000|2022-01-28 17:14:30|||||||||11
1643390080000|2022-01-28 17:14:40|14090.7|14078.7|14089.4|14077.4|14090.7|14078.7|14088.2|14076.2|24
1643390090000|2022-01-28 17:14:50|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|1
1643390100000|2022-01-28 17:15:00|14091.9|14079.9|14090.1|14078.1|14091.9|14079.9|14090.1|14078.1|16
1643390110000|2022-01-28 17:15:10|14092|14080|14092|14080|14092|14080|14090.1|14078.1|1
1643390120000|2022-01-28 17:15:20|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|0
1643390130000|2022-01-28 17:15:30|14090.7|14078.7|14092|14080|14092|14080|14090.7|14078.7|2
1643390140000|2022-01-28 17:15:40|14092.6|14080.6|14092|14080|14092.6|14080.6|14092|14080|0
1643390150000|2022-01-28 17:15:50|14092.6|14080.6|14092.6|14080.6|14092.6|14080.6|14092.6|14080.6|0
1643390160000|2022-01-28 17:16:00|14092|14080|14090.7|14078.7|14092|14080|14090.1|14078.1|1
1643390170000|2022-01-28 17:16:10|14091.3|14079.3|14090.1|14078.1|14092|14080|14090.1|14078.1|0
1643390180000|2022-01-28 17:16:20|14090.7|14078.7|14092.6|14080.6|14092.6|14080.6|14090.7|14078.7|0
1643390190000|2022-01-28 17:16:30|||||||||3
1643390210000|2022-01-28 17:16:50|||||||||1
1643390240000|2022-01-28 17:17:20|||||||||8
1643390260000|2022-01-28 17:17:40|14093.2|14081.2|14092.6|14080.6|14093.2|14081.2|14092.6|14080.6|4
1643390270000|2022-01-28 17:17:50|||||||||1
1643390280000|2022-01-28 17:18:00|||||||||4
1643390290000|2022-01-28 17:18:10|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|10
1643390300000|2022-01-28 17:18:20|14088.2|14076.2|14087.6|14075.6|14088.2|14076.2|14087.6|14075.6|12
1643390310000|2022-01-28 17:18:30|14088.2|14076.2|14087.6|14075.6|14088.2|14076.2|14087.6|14075.6|5
1643390320000|2022-01-28 17:18:40|||||||||1
1643390330000|2022-01-28 17:18:50|||||||||2
1643390340000|2022-01-28 17:19:00|14088.9|14076.9|14089.5|14077.5|14090.7|14078.7|14088.8|14076.8|2
1643390350000|2022-01-28 17:19:10|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|3
1643390360000|2022-01-28 17:19:20|||||||||1
1643390370000|2022-01-28 17:19:30|14090.7|14078.7|14092.6|14080.6|14092.6|14080.6|14090.7|14078.7|0
1643390380000|2022-01-28 17:19:40|||||||||1
1643390390000|2022-01-28 17:19:50|||||||||2
1643390400000|2022-01-28 17:20:00|14092|14080|14092|14080|14092|14080|14092|14080|0
1643390410000|2022-01-28 17:20:10|14092.6|14080.6|14092.6|14080.6|14092.6|14080.6|14092.6|14080.6|1
1643390420000|2022-01-28 17:20:20|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|1
1643390430000|2022-01-28 17:20:30|14092.6|14080.6|14093.9|14081.9|14093.9|14081.9|14092.6|14080.6|0
1643390440000|2022-01-28 17:20:40|14093.2|14081.2|14093.2|14081.2|14093.9|14081.9|14092.6|14080.6|0
1643390450000|2022-01-28 17:20:50|||||||||1
1643390460000|2022-01-28 17:21:00|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14092.6|14080.6|0
1643390470000|2022-01-28 17:21:10|14092.6|14080.6|14093.2|14081.2|14093.2|14081.2|14092.6|14080.6|0
1643390480000|2022-01-28 17:21:20|14093.9|14081.9|14092|14080|14093.9|14081.9|14092|14080|0
1643390490000|2022-01-28 17:21:30|14092.6|14080.6|14094.5|14082.5|14094.5|14082.5|14092.6|14080.6|5
1643390500000|2022-01-28 17:21:40|14092.6|14080.6|14093.2|14081.2|14094.5|14082.5|14092.6|14080.6|10
1643390510000|2022-01-28 17:21:50|14094.5|14082.5|14093.9|14081.9|14094.5|14082.5|14093.9|14081.9|1
1643390520000|2022-01-28 17:22:00|14094.5|14082.5|14092|14080|14094.5|14082.5|14092|14080|0
1643390540000|2022-01-28 17:22:20|14090.1|14078.1|14092.6|14080.6|14092.6|14080.6|14090.1|14078.1|3
1643390560000|2022-01-28 17:22:40|||||||||1
1643390600000|2022-01-28 17:23:20|14094.5|14082.5|14094.5|14082.5|14094.5|14082.5|14094.5|14082.5|1
1643390610000|2022-01-28 17:23:30|14093.9|14081.9|14094.5|14082.5|14094.5|14082.5|14092.6|14080.6|0
1643390630000|2022-01-28 17:23:50|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|0
1643390640000|2022-01-28 17:24:00|14094.5|14082.5|14094.5|14082.5|14094.5|14082.5|14094.5|14082.5|2
1643390650000|2022-01-28 17:24:10|14093.9|14081.9|14091.4|14079.4|14094.5|14082.5|14091.4|14079.4|0
1643390660000|2022-01-28 17:24:20|14092|14080|14091.4|14079.4|14092|14080|14091.4|14079.4|2
1643390670000|2022-01-28 17:24:30|14093.2|14081.2|14094.5|14082.5|14094.5|14082.5|14093.2|14081.2|4
1643390680000|2022-01-28 17:24:40|14095.1|14083.1|14095.7|14083.7|14096.4|14084.4|14095.1|14083.1|0
1643390690000|2022-01-28 17:24:50|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|0
1643390700000|2022-01-28 17:25:00|||||||||17
1643390740000|2022-01-28 17:25:40|14094.5|14082.5|14094.5|14082.5|14094.5|14082.5|14094.5|14082.5|12
1643390750000|2022-01-28 17:25:50|||||||||5
1643390760000|2022-01-28 17:26:00|14095.1|14083.1|14092.6|14080.6|14096.4|14084.4|14092.6|14080.6|0
1643390770000|2022-01-28 17:26:10|||||||||2
1643390780000|2022-01-28 17:26:20|14092|14080|14090.1|14078.1|14092|14080|14090.1|14078.1|5
1643390790000|2022-01-28 17:26:30|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|3
1643390800000|2022-01-28 17:26:40|||||||||6
1643390810000|2022-01-28 17:26:50|||||||||1
1643390820000|2022-01-28 17:27:00|14087|14075|14086.4|14074.4|14087|14075|14086.4|14074.4|7
1643390830000|2022-01-28 17:27:10|14087|14075|14087|14075|14087|14075|14086.4|14074.4|7
1643390850000|2022-01-28 17:27:30|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|0
1643390860000|2022-01-28 17:27:40|14088.3|14076.3|14087|14075|14088.3|14076.3|14087|14075|2
1643390870000|2022-01-28 17:27:50|14087.6|14075.6|14087.6|14075.6|14088.3|14076.3|14087|14075|15
1643390880000|2022-01-28 17:28:00|14087|14075|14087.6|14075.6|14087.6|14075.6|14087|14075|1
1643390890000|2022-01-28 17:28:10|14088.3|14076.3|14089.5|14077.5|14089.5|14077.5|14087.6|14075.6|1
1643390900000|2022-01-28 17:28:20|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|1
1643390910000|2022-01-28 17:28:30|14088.3|14076.3|14088.9|14076.9|14088.9|14076.9|14088.3|14076.3|0
1643390920000|2022-01-28 17:28:40|14089.5|14077.5|14088.9|14076.9|14089.5|14077.5|14088.9|14076.9|0
1643390930000|2022-01-28 17:28:50|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14089.5|14077.5|1
1643390940000|2022-01-28 17:29:00|||||||||1
1643390980000|2022-01-28 17:29:40|||||||||1
1643391000000|2022-01-28 17:30:00|14090.8|14078.8|14091.4|14079.4|14091.4|14079.4|14090.1|14078.1|1
1643391010000|2022-01-28 17:30:10|14090.8|14078.8|14091.4|14079.4|14092|14080|14090.8|14078.8|0
1643391020000|2022-01-28 17:30:20|14092|14080|14090.8|14078.8|14092|14080|14090.8|14078.8|0
1643391030000|2022-01-28 17:30:30|14090.1|14078.1|14092.6|14080.6|14092.6|14080.6|14090.1|14078.1|0
1643391040000|2022-01-28 17:30:40|14092|14080|14092|14080|14092|14080|14092|14080|0
1643391050000|2022-01-28 17:30:50|14092.7|14080.7|14092|14080|14092.7|14080.7|14092|14080|1
1643391090000|2022-01-28 17:31:30|14092.7|14080.7|14094.5|14082.5|14094.5|14082.5|14092.7|14080.7|1
1643391100000|2022-01-28 17:31:40|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|0
1643391110000|2022-01-28 17:31:50|||||||||1
1643391130000|2022-01-28 17:32:10|14092.7|14080.7|14092|14080|14092.7|14080.7|14092|14080|0
1643391140000|2022-01-28 17:32:20|14093.9|14081.9|14092|14080|14093.9|14081.9|14092|14080|0
1643391150000|2022-01-28 17:32:30|14092.7|14080.7|14093.9|14081.9|14093.9|14081.9|14092.7|14080.7|0
1643391180000|2022-01-28 17:33:00|||||||||1
1643391220000|2022-01-28 17:33:40|||||||||1
1643391230000|2022-01-28 17:33:50|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|5
1643391240000|2022-01-28 17:34:00|||||||||2
1643391260000|2022-01-28 17:34:20|14095.8|14083.8|14098.3|14086.3|14098.3|14086.3|14095.8|14083.8|13
1643391270000|2022-01-28 17:34:30|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|0
1643391280000|2022-01-28 17:34:40|14096.4|14084.4|14091.4|14079.4|14096.4|14084.4|14090.8|14078.8|5
1643391290000|2022-01-28 17:34:50|14090.8|14078.8|14091.4|14079.4|14091.4|14079.4|14090.8|14078.8|3
1643391300000|2022-01-28 17:35:00|||||||||3
1643391310000|2022-01-28 17:35:10|14092.1|14080.1|14090.8|14078.8|14092.1|14080.1|14090.8|14078.8|0
1643391330000|2022-01-28 17:35:30|14091.4|14079.4|14090.2|14078.2|14091.4|14079.4|14090.2|14078.2|8
1643391340000|2022-01-28 17:35:40|14090.8|14078.8|14091.4|14079.4|14091.4|14079.4|14090.8|14078.8|0
1643391350000|2022-01-28 17:35:50|14090.8|14078.8|14091.4|14079.4|14092.1|14080.1|14090.8|14078.8|2
1643391360000|2022-01-28 17:36:00|14092.7|14080.7|14091.4|14079.4|14092.7|14080.7|14090.8|14078.8|2
1643391370000|2022-01-28 17:36:10|14092.1|14080.1|14091.4|14079.4|14092.1|14080.1|14091.4|14079.4|1
1643391380000|2022-01-28 17:36:20|14092.1|14080.1|14092.7|14080.7|14092.7|14080.7|14090.8|14078.8|0
1643391390000|2022-01-28 17:36:30|14092.1|14080.1|14093.3|14081.3|14093.3|14081.3|14091.4|14079.4|0
1643391400000|2022-01-28 17:36:40|||||||||2
1643391420000|2022-01-28 17:37:00|14095.8|14083.8|14095.8|14083.8|14095.8|14083.8|14095.2|14083.2|1
1643391430000|2022-01-28 17:37:10|14095.2|14083.2|14095.8|14083.8|14095.8|14083.8|14095.2|14083.2|2
1643391440000|2022-01-28 17:37:20|14095.2|14083.2|14095.8|14083.8|14095.8|14083.8|14095.2|14083.2|0
1643391450000|2022-01-28 17:37:30|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|1
1643391460000|2022-01-28 17:37:40|14095.8|14083.8|14095.8|14083.8|14095.8|14083.8|14095.2|14083.2|0
1643391470000|2022-01-28 17:37:50|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|1
1643391480000|2022-01-28 17:38:00|14103.9|14091.9|14103.9|14091.9|14103.9|14091.9|14101.4|14089.4|151
1643391490000|2022-01-28 17:38:10|14104.6|14092.6|14105.8|14093.8|14106.4|14094.4|14104.6|14092.6|0
1643391500000|2022-01-28 17:38:20|14106.4|14094.4|14103.9|14091.9|14106.4|14094.4|14103.9|14091.9|0
1643391510000|2022-01-28 17:38:30|14103.3|14091.3|14101.4|14089.4|14103.3|14091.3|14101.4|14089.4|0
1643391520000|2022-01-28 17:38:40|14100.2|14088.2|14099.6|14087.6|14100.2|14088.2|14099.6|14087.6|3
1643391550000|2022-01-28 17:39:10|14097.1|14085.1|14096.5|14084.5|14097.1|14085.1|14096.5|14084.5|0
1643391560000|2022-01-28 17:39:20|14097.1|14085.1|14096.5|14084.5|14097.1|14085.1|14096.5|14084.5|0
1643391570000|2022-01-28 17:39:30|14095.8|14083.8|14095.2|14083.2|14096.5|14084.5|14095.2|14083.2|0
1643391580000|2022-01-28 17:39:40|14097.1|14085.1|14097.1|14085.1|14097.1|14085.1|14096.5|14084.5|3
1643391610000|2022-01-28 17:40:10|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|14095.8|14083.8|0
1643391620000|2022-01-28 17:40:20|14094.6|14082.6|14096.5|14084.5|14097.1|14085.1|14094.6|14082.6|0
1643391630000|2022-01-28 17:40:30|14097.1|14085.1|14099|14087|14099.6|14087.6|14096.5|14084.5|5
1643391640000|2022-01-28 17:40:40|14099.6|14087.6|14099.6|14087.6|14099.6|14087.6|14099.6|14087.6|0
1643391650000|2022-01-28 17:40:50|14099|14087|14099.6|14087.6|14100.8|14088.8|14099|14087|2
1643391670000|2022-01-28 17:41:10|14097.1|14085.1|14097.1|14085.1|14097.1|14085.1|14097.1|14085.1|0
1643391690000|2022-01-28 17:41:30|14094.6|14082.6|14094.6|14082.6|14094.6|14082.6|14094.6|14082.6|1
1643391700000|2022-01-28 17:41:40|14097.1|14085.1|14097.1|14085.1|14097.1|14085.1|14097.1|14085.1|0
1643391710000|2022-01-28 17:41:50|||||||||1
1643391720000|2022-01-28 17:42:00|14097.7|14085.7|14097.7|14085.7|14098.3|14086.3|14097.1|14085.1|0
1643391730000|2022-01-28 17:42:10|14098.3|14086.3|14099.6|14087.6|14099.6|14087.6|14098.3|14086.3|0
1643391750000|2022-01-28 17:42:30|14101.5|14089.5|14102.1|14090.1|14102.1|14090.1|14101.5|14089.5|5
1643391760000|2022-01-28 17:42:40|||||||||1
1643391770000|2022-01-28 17:42:50|14102.7|14090.7|14104.6|14092.6|14104.6|14092.6|14102.7|14090.7|2
1643391820000|2022-01-28 17:43:40|14104|14092|14104.6|14092.6|14104.6|14092.6|14104|14092|1
1643391830000|2022-01-28 17:43:50|14104|14092|14104.6|14092.6|14104.6|14092.6|14103.3|14091.3|0
1643391840000|2022-01-28 17:44:00|14105.2|14093.2|14105.2|14093.2|14105.2|14093.2|14105.2|14093.2|4
1643391850000|2022-01-28 17:44:10|14106.5|14094.5|14106.5|14094.5|14106.5|14094.5|14105.2|14093.2|0
1643391860000|2022-01-28 17:44:20|14107.1|14095.1|14107.1|14095.1|14107.1|14095.1|14106.5|14094.5|2
1643391870000|2022-01-28 17:44:30|14106.5|14094.5|14106.5|14094.5|14107.1|14095.1|14105.8|14093.8|1
1643391880000|2022-01-28 17:44:40|14105.8|14093.8|14103.3|14091.3|14107.1|14095.1|14103.3|14091.3|7
1643391890000|2022-01-28 17:44:50|14102.7|14090.7|14100.2|14088.2|14102.7|14090.7|14100.2|14088.2|2
1643391900000|2022-01-28 17:45:00|14100.8|14088.8|14099|14087|14101.5|14089.5|14098.3|14086.3|2
1643391930000|2022-01-28 17:45:30|14101.5|14089.5|14103.3|14091.3|14104|14092|14101.5|14089.5|1
1643391950000|2022-01-28 17:45:50|14104.6|14092.6|14104|14092|14104.6|14092.6|14104|14092|0
1643391960000|2022-01-28 17:46:00|14105.2|14093.2|14105.8|14093.8|14105.8|14093.8|14105.2|14093.2|0
1643391970000|2022-01-28 17:46:10|14103.3|14091.3|14103.3|14091.3|14103.3|14091.3|14103.3|14091.3|2
1643391980000|2022-01-28 17:46:20|14105.8|14093.8|14105.8|14093.8|14105.8|14093.8|14105.8|14093.8|5
1643392000000|2022-01-28 17:46:40|||||||||1
1643392010000|2022-01-28 17:46:50|14106.5|14094.5|14107.1|14095.1|14107.1|14095.1|14106.5|14094.5|2
1643392020000|2022-01-28 17:47:00|14107.7|14095.7|14107.7|14095.7|14107.7|14095.7|14107.7|14095.7|0
1643392050000|2022-01-28 17:47:30|||||||||1
1643392060000|2022-01-28 17:47:40|14109|14097|14105.9|14093.9|14109|14097|14104.6|14092.6|5
1643392080000|2022-01-28 17:48:00|14107.7|14095.7|14107.1|14095.1|14107.7|14095.7|14107.1|14095.1|2
1643392090000|2022-01-28 17:48:10|14107.7|14095.7|14107.7|14095.7|14107.7|14095.7|14107.7|14095.7|1
1643392120000|2022-01-28 17:48:40|14108.4|14096.4|14107.7|14095.7|14108.4|14096.4|14107.7|14095.7|0
1643392130000|2022-01-28 17:48:50|14109|14097|14110.2|14098.2|14110.2|14098.2|14107.7|14095.7|14
1643392140000|2022-01-28 17:49:00|14109|14097|14109.6|14097.6|14109.6|14097.6|14109|14097|11
1643392160000|2022-01-28 17:49:20|14111.5|14099.5|14113.4|14101.4|14114|14102|14111.5|14099.5|5
1643392170000|2022-01-28 17:49:30|14112.8|14100.8|14114|14102|14114|14102|14112.1|14100.1|6
1643392190000|2022-01-28 17:49:50|14116.5|14104.5|14114.6|14102.6|14116.5|14104.5|14114.6|14102.6|2
1643392200000|2022-01-28 17:50:00|14114|14102|14114|14102|14114.6|14102.6|14114|14102|1
1643392210000|2022-01-28 17:50:10|||||||||4
1643392220000|2022-01-28 17:50:20|14115.2|14103.2|14112.7|14100.7|14115.2|14103.2|14112.7|14100.7|4
1643392240000|2022-01-28 17:50:40|14114|14102|14114.6|14102.6|14114.6|14102.6|14114|14102|2
1643392250000|2022-01-28 17:50:50|14115.2|14103.2|14113.4|14101.4|14115.2|14103.2|14113.4|14101.4|2
1643392260000|2022-01-28 17:51:00|14115.3|14103.3|14112.8|14100.8|14115.3|14103.3|14112.8|14100.8|0
1643392270000|2022-01-28 17:51:10|||||||||1
1643392280000|2022-01-28 17:51:20|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|14112.8|14100.8|0
1643392290000|2022-01-28 17:51:30|14112.8|14100.8|14113.4|14101.4|14113.4|14101.4|14112.8|14100.8|1
1643392300000|2022-01-28 17:51:40|14114|14102|14114|14102|14114|14102|14114|14102|0
1643392310000|2022-01-28 17:51:50|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|0
1643392320000|2022-01-28 17:52:00|14112.8|14100.8|14112.8|14100.8|14112.8|14100.8|14112.8|14100.8|0
1643392330000|2022-01-28 17:52:10|14114|14102|14113.4|14101.4|14114|14102|14112.8|14100.8|4
1643392340000|2022-01-28 17:52:20|14114|14102|14112.8|14100.8|14114|14102|14112.1|14100.1|2
1643392350000|2022-01-28 17:52:30|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|0
1643392360000|2022-01-28 17:52:40|14114|14102|14114|14102|14114|14102|14114|14102|1
1643392370000|2022-01-28 17:52:50|14113.4|14101.4|14113.4|14101.4|14114|14102|14113.4|14101.4|0
1643392380000|2022-01-28 17:53:00|14112.1|14100.1|14111.5|14099.5|14112.8|14100.8|14111.5|14099.5|2
1643392390000|2022-01-28 17:53:10|14112.8|14100.8|14112.8|14100.8|14112.8|14100.8|14112.8|14100.8|1
1643392400000|2022-01-28 17:53:20|14112.1|14100.1|14112.1|14100.1|14112.8|14100.8|14112.1|14100.1|6
1643392410000|2022-01-28 17:53:30|14111.5|14099.5|14111.5|14099.5|14112.1|14100.1|14111.5|14099.5|6
1643392420000|2022-01-28 17:53:40|14109.6|14097.6|14109.6|14097.6|14109.6|14097.6|14109.6|14097.6|1
1643392430000|2022-01-28 17:53:50|14109|14097|14109|14097|14109|14097|14109|14097|0
1643392440000|2022-01-28 17:54:00|14105.3|14093.3|14100.9|14088.9|14105.3|14093.3|14100.9|14088.9|10
1643392460000|2022-01-28 17:54:20|14101.5|14089.5|14100.9|14088.9|14101.5|14089.5|14100.9|14088.9|1
1643392470000|2022-01-28 17:54:30|14101.5|14089.5|14100.9|14088.9|14101.5|14089.5|14100.9|14088.9|1
1643392480000|2022-01-28 17:54:40|||||||||2
1643392500000|2022-01-28 17:55:00|||||||||2
1643392520000|2022-01-28 17:55:20|14103.4|14091.4|14103.4|14091.4|14103.4|14091.4|14103.4|14091.4|0
1643392530000|2022-01-28 17:55:30|14102.8|14090.8|14102.2|14090.2|14102.8|14090.8|14102.2|14090.2|7
1643392540000|2022-01-28 17:55:40|||||||||1
1643392560000|2022-01-28 17:56:00|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|4
1643392570000|2022-01-28 17:56:10|14102.2|14090.2|14100.9|14088.9|14102.2|14090.2|14100.9|14088.9|19
1643392580000|2022-01-28 17:56:20|14100.3|14088.3|14100.9|14088.9|14100.9|14088.9|14099.7|14087.7|17
1643392600000|2022-01-28 17:56:40|14101.5|14089.5|14103.4|14091.4|14103.4|14091.4|14100.9|14088.9|0
1643392610000|2022-01-28 17:56:50|14102.8|14090.8|14102.8|14090.8|14102.8|14090.8|14102.8|14090.8|1
1643392620000|2022-01-28 17:57:00|14103.4|14091.4|14103.4|14091.4|14103.4|14091.4|14103.4|14091.4|0
1643392630000|2022-01-28 17:57:10|14102.8|14090.8|14103.4|14091.4|14103.4|14091.4|14102.8|14090.8|1
1643392640000|2022-01-28 17:57:20|||||||||1
1643392650000|2022-01-28 17:57:30|14105.9|14093.9|14105.9|14093.9|14106.5|14094.5|14105.9|14093.9|1
1643392660000|2022-01-28 17:57:40|14108.4|14096.4|14108.4|14096.4|14108.4|14096.4|14108.4|14096.4|1
1643392670000|2022-01-28 17:57:50|14110.9|14098.9|14110.9|14098.9|14110.9|14098.9|14110.3|14098.3|0
1643392680000|2022-01-28 17:58:00|14110.3|14098.3|14110.9|14098.9|14110.9|14098.9|14110.3|14098.3|0
1643392700000|2022-01-28 17:58:20|14110.3|14098.3|14108.4|14096.4|14110.3|14098.3|14108.4|14096.4|3
1643392720000|2022-01-28 17:58:40|14110.3|14098.3|14108.4|14096.4|14110.3|14098.3|14108.4|14096.4|2
1643392730000|2022-01-28 17:58:50|14107.8|14095.8|14108.4|14096.4|14108.4|14096.4|14107.8|14095.8|1
1643392750000|2022-01-28 17:59:10|14107.8|14095.8|14105.3|14093.3|14107.8|14095.8|14105.3|14093.3|0
1643392760000|2022-01-28 17:59:20|14105.9|14093.9|14105.3|14093.3|14105.9|14093.9|14105.3|14093.3|0
1643392770000|2022-01-28 17:59:30|14104.7|14092.7|14104.1|14092.1|14104.7|14092.7|14103.4|14091.4|1
1643392790000|2022-01-28 17:59:50|14103.4|14091.4|14103.4|14091.4|14103.4|14091.4|14103.4|14091.4|0
1643392800000|2022-01-28 18:00:00|14102.2|14090.2|14101.6|14089.6|14102.2|14090.2|14101.6|14089.6|2
1643392810000|2022-01-28 18:00:10|14102.8|14090.8|14102.2|14090.2|14103.4|14091.4|14101.6|14089.6|6
1643392820000|2022-01-28 18:00:20|14101.6|14089.6|14101.6|14089.6|14102.2|14090.2|14101.6|14089.6|1
1643392830000|2022-01-28 18:00:30|14102.2|14090.2|14103.4|14091.4|14103.4|14091.4|14102.2|14090.2|1
1643392840000|2022-01-28 18:00:40|14104.7|14092.7|14105.3|14093.3|14105.3|14093.3|14104.7|14092.7|2
1643392850000|2022-01-28 18:00:50|14107.2|14095.2|14106|14094|14107.8|14095.8|14106|14094|2
1643392860000|2022-01-28 18:01:00|14106.6|14094.6|14107.2|14095.2|14107.2|14095.2|14106.6|14094.6|0
1643392890000|2022-01-28 18:01:30|14109.1|14097.1|14107.8|14095.8|14109.7|14097.7|14107.8|14095.8|0
1643392900000|2022-01-28 18:01:40|14107.2|14095.2|14107.2|14095.2|14107.2|14095.2|14107.2|14095.2|0
1643392920000|2022-01-28 18:02:00|14105.3|14093.3|14105.9|14093.9|14105.9|14093.9|14105.3|14093.3|3
1643392930000|2022-01-28 18:02:10|14107.2|14095.2|14107.8|14095.8|14109.1|14097.1|14107.2|14095.2|0
1643392940000|2022-01-28 18:02:20|14109.1|14097.1|14107.8|14095.8|14109.7|14097.7|14107.2|14095.2|1
1643392950000|2022-01-28 18:02:30|14108.5|14096.5|14107.2|14095.2|14108.5|14096.5|14107.2|14095.2|5
1643392960000|2022-01-28 18:02:40|14106.6|14094.6|14105.3|14093.3|14107.2|14095.2|14105.3|14093.3|4
1643392970000|2022-01-28 18:02:50|14104.7|14092.7|14105.3|14093.3|14106|14094|14104.7|14092.7|0
1643392980000|2022-01-28 18:03:00|14104.7|14092.7|14104.7|14092.7|14104.7|14092.7|14104.7|14092.7|0
1643393000000|2022-01-28 18:03:20|14102.2|14090.2|14104.1|14092.1|14104.1|14092.1|14102.2|14090.2|1
1643393010000|2022-01-28 18:03:30|14103.5|14091.5|14102.2|14090.2|14103.5|14091.5|14102.2|14090.2|1
1643393020000|2022-01-28 18:03:40|14101.6|14089.6|14100.3|14088.3|14102.2|14090.2|14100.3|14088.3|2
1643393030000|2022-01-28 18:03:50|14101|14089|14102.2|14090.2|14102.8|14090.8|14101|14089|2
1643393060000|2022-01-28 18:04:20|||||||||1
1643393070000|2022-01-28 18:04:30|14102.8|14090.8|14104.1|14092.1|14104.1|14092.1|14102.8|14090.8|0
1643393080000|2022-01-28 18:04:40|14104.7|14092.7|14104.7|14092.7|14104.7|14092.7|14104.7|14092.7|0
1643393090000|2022-01-28 18:04:50|14104.1|14092.1|14104.7|14092.7|14104.7|14092.7|14104.1|14092.1|63
1643393100000|2022-01-28 18:05:00|||||||||1
1643393140000|2022-01-28 18:05:40|14104.1|14092.1|14104.1|14092.1|14104.1|14092.1|14104.1|14092.1|0
1643393150000|2022-01-28 18:05:50|14103.5|14091.5|14102.2|14090.2|14104.7|14092.7|14102.2|14090.2|1
1643393160000|2022-01-28 18:06:00|14101.6|14089.6|14101.6|14089.6|14101.6|14089.6|14101|14089|0
1643393170000|2022-01-28 18:06:10|14102.2|14090.2|14101.6|14089.6|14102.2|14090.2|14101|14089|2
1643393180000|2022-01-28 18:06:20|14101|14089|14099.7|14087.7|14101|14089|14099.7|14087.7|1
1643393200000|2022-01-28 18:06:40|14100.4|14088.4|14104.7|14092.7|14104.7|14092.7|14100.4|14088.4|3
1643393220000|2022-01-28 18:07:00|14106|14094|14106.6|14094.6|14106.6|14094.6|14106|14094|12
1643393250000|2022-01-28 18:07:30|||||||||3
1643393260000|2022-01-28 18:07:40|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|0
1643393270000|2022-01-28 18:07:50|14106.6|14094.6|14106.6|14094.6|14106.6|14094.6|14106.6|14094.6|0
1643393280000|2022-01-28 18:08:00|14109.1|14097.1|14109.1|14097.1|14109.7|14097.7|14109.1|14097.1|3
1643393290000|2022-01-28 18:08:10|14109.7|14097.7|14107.2|14095.2|14109.7|14097.7|14106.6|14094.6|0
1643393310000|2022-01-28 18:08:30|14106.6|14094.6|14098.5|14086.5|14106.6|14094.6|14097.2|14085.2|3
1643393320000|2022-01-28 18:08:40|14097.2|14085.2|14097.2|14085.2|14097.2|14085.2|14097.2|14085.2|0
1643393330000|2022-01-28 18:08:50|14096.6|14084.6|14091.6|14079.6|14096.6|14084.6|14091.6|14079.6|3
1643393340000|2022-01-28 18:09:00|14092.2|14080.2|14094.1|14082.1|14094.7|14082.7|14091.6|14079.6|4
1643393350000|2022-01-28 18:09:10|14095.4|14083.4|14085.3|14073.3|14096|14084|14085.3|14073.3|4
1643393360000|2022-01-28 18:09:20|14084.7|14072.7|14085.4|14073.4|14087.2|14075.2|14084.7|14072.7|1
1643393370000|2022-01-28 18:09:30|14082.2|14070.2|14082.9|14070.9|14082.9|14070.9|14082.2|14070.2|16
1643393380000|2022-01-28 18:09:40|14084.1|14072.1|14078.5|14066.5|14084.7|14072.7|14077.9|14065.9|1
1643393400000|2022-01-28 18:10:00|14077.9|14065.9|14076|14064|14077.9|14065.9|14076|14064|1
1643393410000|2022-01-28 18:10:10|14077.9|14065.9|14078.5|14066.5|14078.5|14066.5|14077.9|14065.9|1
1643393430000|2022-01-28 18:10:30|14081|14069|14081|14069|14081|14069|14081|14069|1
1643393450000|2022-01-28 18:10:50|||||||||1
1643393460000|2022-01-28 18:11:00|14082.2|14070.2|14082.9|14070.9|14084.8|14072.8|14082.2|14070.2|4
1643393470000|2022-01-28 18:11:10|14083.5|14071.5|14084.1|14072.1|14084.1|14072.1|14083.5|14071.5|0
1643393480000|2022-01-28 18:11:20|14084.8|14072.8|14082.9|14070.9|14084.8|14072.8|14082.9|14070.9|0
1643393490000|2022-01-28 18:11:30|14081|14069|14081|14069|14081|14069|14081|14069|0
1643393500000|2022-01-28 18:11:40|14082.3|14070.3|14081.6|14069.6|14082.9|14070.9|14081|14069|1
1643393510000|2022-01-28 18:11:50|14080.4|14068.4|14080.4|14068.4|14082.2|14070.2|14080.4|14068.4|0
1643393520000|2022-01-28 18:12:00|14081|14069|14080.4|14068.4|14081.6|14069.6|14079.8|14067.8|2
1643393530000|2022-01-28 18:12:10|14078.5|14066.5|14079.7|14067.7|14080.4|14068.4|14078.5|14066.5|1
1643393540000|2022-01-28 18:12:20|14079.1|14067.1|14080.4|14068.4|14080.4|14068.4|14079.1|14067.1|0
1643393550000|2022-01-28 18:12:30|14079.1|14067.1|14077.9|14065.9|14080.4|14068.4|14077.3|14065.3|6
1643393560000|2022-01-28 18:12:40|14078.5|14066.5|14077.9|14065.9|14078.5|14066.5|14077.3|14065.3|4
1643393570000|2022-01-28 18:12:50|14079.1|14067.1|14079.8|14067.8|14079.8|14067.8|14078.5|14066.5|0
1643393580000|2022-01-28 18:13:00|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|0
1643393590000|2022-01-28 18:13:10|14077.9|14065.9|14078.5|14066.5|14078.5|14066.5|14077.3|14065.3|3
1643393600000|2022-01-28 18:13:20|14077.9|14065.9|14079.1|14067.1|14079.1|14067.1|14077.3|14065.3|0
1643393610000|2022-01-28 18:13:30|14078.5|14066.5|14080.4|14068.4|14080.4|14068.4|14078.5|14066.5|0
1643393620000|2022-01-28 18:13:40|14081|14069|14079.8|14067.8|14081|14069|14079.8|14067.8|1
1643393630000|2022-01-28 18:13:50|14080.4|14068.4|14081|14069|14081|14069|14080.4|14068.4|0
1643393640000|2022-01-28 18:14:00|14079.8|14067.8|14081.6|14069.6|14081.6|14069.6|14079.8|14067.8|2
1643393650000|2022-01-28 18:14:10|14080.4|14068.4|14082.2|14070.2|14082.2|14070.2|14080.4|14068.4|6
1643393680000|2022-01-28 18:14:40|14084.1|14072.1|14082.2|14070.2|14084.1|14072.1|14082.2|14070.2|3
1643393690000|2022-01-28 18:14:50|14081.6|14069.6|14081.6|14069.6|14081.6|14069.6|14081.6|14069.6|1
1643393700000|2022-01-28 18:15:00|14081|14069|14081|14069|14081.6|14069.6|14081|14069|1
1643393710000|2022-01-28 18:15:10|14081.6|14069.6|14081|14069|14081.6|14069.6|14081|14069|1
1643393730000|2022-01-28 18:15:30|||||||||1
1643393740000|2022-01-28 18:15:40|14081.6|14069.6|14081.6|14069.6|14081.6|14069.6|14081|14069|1
1643393750000|2022-01-28 18:15:50|14081|14069|14081|14069|14081|14069|14081|14069|0
1643393760000|2022-01-28 18:16:00|14081.6|14069.6|14082.3|14070.3|14082.3|14070.3|14081.6|14069.6|0
1643393770000|2022-01-28 18:16:10|14081.6|14069.6|14082.3|14070.3|14082.9|14070.9|14081.6|14069.6|1
1643393780000|2022-01-28 18:16:20|||||||||1
1643393810000|2022-01-28 18:16:50|14081.6|14069.6|14081|14069|14082.3|14070.3|14081|14069|1
1643393830000|2022-01-28 18:17:10|||||||||1
1643393860000|2022-01-28 18:17:40|14081.6|14069.6|14078.5|14066.5|14081.6|14069.6|14078.5|14066.5|10
1643393870000|2022-01-28 18:17:50|14079.8|14067.8|14079.8|14067.8|14079.8|14067.8|14079.8|14067.8|1
1643393880000|2022-01-28 18:18:00|14080.4|14068.4|14078.5|14066.5|14080.4|14068.4|14078.5|14066.5|0
1643393890000|2022-01-28 18:18:10|14077.3|14065.3|14073.5|14061.5|14077.3|14065.3|14073.5|14061.5|0
1643393900000|2022-01-28 18:18:20|14074.1|14062.1|14075.4|14063.4|14076|14064|14073.5|14061.5|2
1643393910000|2022-01-28 18:18:30|14074.8|14062.8|14072.9|14060.9|14074.8|14062.8|14072.9|14060.9|0
1643393920000|2022-01-28 18:18:40|14073.5|14061.5|14074.1|14062.1|14074.8|14062.8|14073.5|14061.5|4
1643393930000|2022-01-28 18:18:50|14073.5|14061.5|14072.9|14060.9|14073.5|14061.5|14072.9|14060.9|0
1643393940000|2022-01-28 18:19:00|||||||||1
1643393950000|2022-01-28 18:19:10|14073.5|14061.5|14073.5|14061.5|14073.5|14061.5|14073.5|14061.5|2
1643393960000|2022-01-28 18:19:20|14071|14059|14071|14059|14071|14059|14069.2|14057.2|15
1643393970000|2022-01-28 18:19:30|14071.7|14059.7|14069.8|14057.8|14071.7|14059.7|14069.2|14057.2|1
1643393980000|2022-01-28 18:19:40|14069.2|14057.2|14069.8|14057.8|14071|14059|14069.2|14057.2|3
1643393990000|2022-01-28 18:19:50|14068.5|14056.5|14070.4|14058.4|14070.4|14058.4|14067.9|14055.9|6
1643394010000|2022-01-28 18:20:10|14072.3|14060.3|14072.9|14060.9|14072.9|14060.9|14072.3|14060.3|1
1643394020000|2022-01-28 18:20:20|14073.5|14061.5|14073.5|14061.5|14073.5|14061.5|14073.5|14061.5|1
1643394030000|2022-01-28 18:20:30|14074.2|14062.2|14075.4|14063.4|14075.4|14063.4|14074.2|14062.2|5
1643394040000|2022-01-28 18:20:40|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|1
1643394050000|2022-01-28 18:20:50|14077.9|14065.9|14076.7|14064.7|14077.9|14065.9|14076.7|14064.7|4
1643394060000|2022-01-28 18:21:00|14077.3|14065.3|14074.2|14062.2|14077.9|14065.9|14074.2|14062.2|2
1643394070000|2022-01-28 18:21:10|14074.8|14062.8|14074.2|14062.2|14074.8|14062.8|14074.2|14062.2|1
1643394080000|2022-01-28 18:21:20|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|14072.3|14060.3|3
1643394100000|2022-01-28 18:21:40|14071.7|14059.7|14067.9|14055.9|14071.7|14059.7|14067.3|14055.3|3
1643394110000|2022-01-28 18:21:50|14066|14054|14067.9|14055.9|14067.9|14055.9|14066|14054|3
1643394120000|2022-01-28 18:22:00|14065.4|14053.4|14066|14054|14066.7|14054.7|14065.4|14053.4|1
1643394130000|2022-01-28 18:22:10|14066.1|14054.1|14066.7|14054.7|14066.7|14054.7|14066.1|14054.1|0
1643394140000|2022-01-28 18:22:20|14067.3|14055.3|14069.2|14057.2|14069.2|14057.2|14067.3|14055.3|1
1643394150000|2022-01-28 18:22:30|14069.8|14057.8|14067.3|14055.3|14069.8|14057.8|14067.3|14055.3|0
1643394160000|2022-01-28 18:22:40|14067.9|14055.9|14069.8|14057.8|14069.8|14057.8|14067.9|14055.9|1
1643394180000|2022-01-28 18:23:00|14067.3|14055.3|14067.9|14055.9|14067.9|14055.9|14067.3|14055.3|0
1643394190000|2022-01-28 18:23:10|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|0
1643394200000|2022-01-28 18:23:20|14069.8|14057.8|14069.2|14057.2|14069.8|14057.8|14069.2|14057.2|4
1643394210000|2022-01-28 18:23:30|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14065.4|14053.4|1
1643394220000|2022-01-28 18:23:40|||||||||1
1643394230000|2022-01-28 18:23:50|14066.7|14054.7|14067.9|14055.9|14067.9|14055.9|14066.7|14054.7|1
1643394240000|2022-01-28 18:24:00|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|0
1643394250000|2022-01-28 18:24:10|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|1
1643394260000|2022-01-28 18:24:20|14067.3|14055.3|14066.7|14054.7|14067.3|14055.3|14066.7|14054.7|1
1643394280000|2022-01-28 18:24:40|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|1
1643394290000|2022-01-28 18:24:50|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|0
1643394300000|2022-01-28 18:25:00|14072.3|14060.3|14072.3|14060.3|14072.3|14060.3|14071.7|14059.7|1
1643394310000|2022-01-28 18:25:10|14074.8|14062.8|14072.3|14060.3|14074.8|14062.8|14072.3|14060.3|0
1643394320000|2022-01-28 18:25:20|14072.9|14060.9|14074.8|14062.8|14074.8|14062.8|14072.9|14060.9|1
1643394340000|2022-01-28 18:25:40|14075.5|14063.5|14075.5|14063.5|14075.5|14063.5|14075.5|14063.5|1
1643394360000|2022-01-28 18:26:00|14076.7|14064.7|14076.1|14064.1|14076.7|14064.7|14074.8|14062.8|0
1643394370000|2022-01-28 18:26:10|14075.5|14063.5|14076.7|14064.7|14076.7|14064.7|14075.5|14063.5|0
1643394380000|2022-01-28 18:26:20|14077.3|14065.3|14078|14066|14078|14066|14077.3|14065.3|1
1643394390000|2022-01-28 18:26:30|14077.3|14065.3|14076.7|14064.7|14077.3|14065.3|14076.7|14064.7|1
1643394410000|2022-01-28 18:26:50|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|14077.3|14065.3|5
1643394430000|2022-01-28 18:27:10|14076.7|14064.7|14074.2|14062.2|14076.7|14064.7|14074.2|14062.2|3
1643394440000|2022-01-28 18:27:20|14074.8|14062.8|14072.3|14060.3|14074.8|14062.8|14071.7|14059.7|6
1643394450000|2022-01-28 18:27:30|14073.6|14061.6|14071.7|14059.7|14073.6|14061.6|14071.7|14059.7|1
1643394460000|2022-01-28 18:27:40|14071.1|14059.1|14070.5|14058.5|14071.1|14059.1|14070.5|14058.5|1
1643394470000|2022-01-28 18:27:50|14071.1|14059.1|14070.5|14058.5|14071.7|14059.7|14070.5|14058.5|1
1643394480000|2022-01-28 18:28:00|14071.1|14059.1|14073|14061|14073|14061|14071.1|14059.1|2
1643394490000|2022-01-28 18:28:10|14073.6|14061.6|14075.5|14063.5|14075.5|14063.5|14072.3|14060.3|1
1643394500000|2022-01-28 18:28:20|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|6
1643394510000|2022-01-28 18:28:30|14075.5|14063.5|14076.1|14064.1|14077.3|14065.3|14075.5|14063.5|7
1643394520000|2022-01-28 18:28:40|14075.5|14063.5|14078|14066|14078|14066|14075.5|14063.5|0
1643394530000|2022-01-28 18:28:50|14079.8|14067.8|14079.8|14067.8|14079.8|14067.8|14079.2|14067.2|0
1643394540000|2022-01-28 18:29:00|14081.7|14069.7|14079.2|14067.2|14081.7|14069.7|14078.6|14066.6|3
1643394550000|2022-01-28 18:29:10|14077.3|14065.3|14080.5|14068.5|14080.5|14068.5|14077.3|14065.3|6
1643394560000|2022-01-28 18:29:20|14079.8|14067.8|14079.8|14067.8|14081.7|14069.7|14079.8|14067.8|2
1643394570000|2022-01-28 18:29:30|14080.5|14068.5|14081.7|14069.7|14081.7|14069.7|14079.8|14067.8|0
1643394580000|2022-01-28 18:29:40|14082.3|14070.3|14081.7|14069.7|14082.3|14070.3|14079.8|14067.8|1
1643394590000|2022-01-28 18:29:50|14083|14071|14083|14071|14083|14071|14083|14071|8
1643394600000|2022-01-28 18:30:00|14082.3|14070.3|14082.3|14070.3|14082.3|14070.3|14082.3|14070.3|1
1643394610000|2022-01-28 18:30:10|14083|14071|14083.6|14071.6|14083.6|14071.6|14082.3|14070.3|0
1643394620000|2022-01-28 18:30:20|14084.8|14072.8|14084.9|14072.9|14084.9|14072.9|14084.8|14072.8|0
1643394630000|2022-01-28 18:30:30|14085.5|14073.5|14084.2|14072.2|14087.4|14075.4|14084.2|14072.2|4
1643394640000|2022-01-28 18:30:40|14087.4|14075.4|14084.9|14072.9|14087.4|14075.4|14084.9|14072.9|0
1643394650000|2022-01-28 18:30:50|||||||||6
1643394660000|2022-01-28 18:31:00|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|1
1643394670000|2022-01-28 18:31:10|14084.2|14072.2|14078|14066|14084.9|14072.9|14077.4|14065.4|2
1643394680000|2022-01-28 18:31:20|14080.5|14068.5|14079.9|14067.9|14081.7|14069.7|14079.9|14067.9|0
1643394690000|2022-01-28 18:31:30|14079.2|14067.2|14079.9|14067.9|14079.9|14067.9|14079.2|14067.2|0
1643394700000|2022-01-28 18:31:40|14081.1|14069.1|14079.9|14067.9|14081.1|14069.1|14079.9|14067.9|0
1643394710000|2022-01-28 18:31:50|14080.5|14068.5|14080.5|14068.5|14080.5|14068.5|14080.5|14068.5|0
1643394720000|2022-01-28 18:32:00|14081.1|14069.1|14081.7|14069.7|14081.7|14069.7|14080.5|14068.5|7
1643394730000|2022-01-28 18:32:10|14080.5|14068.5|14080.5|14068.5|14081.1|14069.1|14080.5|14068.5|1
1643394740000|2022-01-28 18:32:20|14081.1|14069.1|14080.5|14068.5|14081.1|14069.1|14080.5|14068.5|0
1643394750000|2022-01-28 18:32:30|14084.2|14072.2|14084.9|14072.9|14084.9|14072.9|14084.2|14072.2|1
1643394760000|2022-01-28 18:32:40|14082.4|14070.4|14080.5|14068.5|14082.4|14070.4|14080.5|14068.5|39
1643394770000|2022-01-28 18:32:50|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|14079.3|14067.3|19
1643394780000|2022-01-28 18:33:00|14080.5|14068.5|14081.8|14069.8|14081.8|14069.8|14080.5|14068.5|7
1643394790000|2022-01-28 18:33:10|14082.4|14070.4|14081.1|14069.1|14082.4|14070.4|14081.1|14069.1|1
1643394800000|2022-01-28 18:33:20|14079.9|14067.9|14082.4|14070.4|14082.4|14070.4|14079.9|14067.9|1
1643394810000|2022-01-28 18:33:30|||||||||1
1643394820000|2022-01-28 18:33:40|14079.9|14067.9|14081.8|14069.8|14081.8|14069.8|14079.9|14067.9|12
1643394840000|2022-01-28 18:34:00|14081.1|14069.1|14081.8|14069.8|14082.4|14070.4|14081.1|14069.1|1
1643394850000|2022-01-28 18:34:10|14082.4|14070.4|14080.5|14068.5|14082.4|14070.4|14080.5|14068.5|0
1643394860000|2022-01-28 18:34:20|14079.9|14067.9|14077.4|14065.4|14079.9|14067.9|14077.4|14065.4|1
1643394870000|2022-01-28 18:34:30|14078.6|14066.6|14079.9|14067.9|14080.5|14068.5|14078.6|14066.6|21
1643394880000|2022-01-28 18:34:40|14079.3|14067.3|14078.6|14066.6|14079.3|14067.3|14078.6|14066.6|1
1643394890000|2022-01-28 18:34:50|14079.3|14067.3|14078.6|14066.6|14079.9|14067.9|14078.6|14066.6|2
1643394910000|2022-01-28 18:35:10|14079.3|14067.3|14081.1|14069.1|14081.1|14069.1|14079.3|14067.3|11
1643394920000|2022-01-28 18:35:20|||||||||1
1643394930000|2022-01-28 18:35:30|||||||||2
1643394940000|2022-01-28 18:35:40|14081.8|14069.8|14084.9|14072.9|14084.9|14072.9|14081.8|14069.8|4
1643394950000|2022-01-28 18:35:50|14085.5|14073.5|14086.8|14074.8|14088|14076|14085.5|14073.5|9
1643394960000|2022-01-28 18:36:00|14087.4|14075.4|14089.3|14077.3|14089.3|14077.3|14087.4|14075.4|0
1643394970000|2022-01-28 18:36:10|14088.6|14076.6|14089.3|14077.3|14089.3|14077.3|14088.6|14076.6|6
1643394980000|2022-01-28 18:36:20|14091.1|14079.1|14090.5|14078.5|14091.1|14079.1|14089.3|14077.3|0
1643394990000|2022-01-28 18:36:30|14089.9|14077.9|14084.9|14072.9|14089.9|14077.9|14084.9|14072.9|4
1643395000000|2022-01-28 18:36:40|14084.3|14072.3|14084.9|14072.9|14084.9|14072.9|14084.3|14072.3|1
1643395010000|2022-01-28 18:36:50|14085.5|14073.5|14084.9|14072.9|14085.5|14073.5|14084.3|14072.3|0
1643395020000|2022-01-28 18:37:00|14085.5|14073.5|14086.1|14074.1|14086.1|14074.1|14085.5|14073.5|5
1643395030000|2022-01-28 18:37:10|14086.8|14074.8|14086.1|14074.1|14086.8|14074.8|14086.1|14074.1|1
1643395040000|2022-01-28 18:37:20|14086.8|14074.8|14085.5|14073.5|14086.8|14074.8|14084.3|14072.3|1
1643395050000|2022-01-28 18:37:30|14086.1|14074.1|14086.1|14074.1|14086.1|14074.1|14086.1|14074.1|0
1643395060000|2022-01-28 18:37:40|14085.5|14073.5|14084.3|14072.3|14086.1|14074.1|14084.3|14072.3|4
1643395070000|2022-01-28 18:37:50|14086.1|14074.1|14085.5|14073.5|14086.1|14074.1|14085.5|14073.5|6
1643395080000|2022-01-28 18:38:00|14084.3|14072.3|14086.2|14074.2|14086.2|14074.2|14084.3|14072.3|0
1643395090000|2022-01-28 18:38:10|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|14084.3|14072.3|3
1643395100000|2022-01-28 18:38:20|14084.9|14072.9|14086.2|14074.2|14086.2|14074.2|14084.3|14072.3|1
1643395120000|2022-01-28 18:38:40|14085.5|14073.5|14086.8|14074.8|14086.8|14074.8|14083.7|14071.7|11
1643395130000|2022-01-28 18:38:50|14086.2|14074.2|14086.2|14074.2|14086.2|14074.2|14086.2|14074.2|0
1643395140000|2022-01-28 18:39:00|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|14085.5|14073.5|1
1643395150000|2022-01-28 18:39:10|14086.2|14074.2|14088.7|14076.7|14090.5|14078.5|14086.2|14074.2|3
1643395160000|2022-01-28 18:39:20|14087.4|14075.4|14088|14076|14088|14076|14087.4|14075.4|2
1643395170000|2022-01-28 18:39:30|14089.3|14077.3|14089.3|14077.3|14089.9|14077.9|14089.3|14077.3|1
1643395180000|2022-01-28 18:39:40|14088|14076|14089.3|14077.3|14089.3|14077.3|14088|14076|0
1643395190000|2022-01-28 18:39:50|14088.7|14076.7|14089.9|14077.9|14089.9|14077.9|14088|14076|17
1643395200000|2022-01-28 18:40:00|14089.3|14077.3|14088.7|14076.7|14089.3|14077.3|14088.7|14076.7|1
1643395210000|2022-01-28 18:40:10|14089.3|14077.3|14091.8|14079.8|14091.8|14079.8|14089.3|14077.3|0
1643395220000|2022-01-28 18:40:20|14091.2|14079.2|14088.7|14076.7|14091.2|14079.2|14088.7|14076.7|0
1643395240000|2022-01-28 18:40:40|14089.3|14077.3|14091.8|14079.8|14093|14081|14089.3|14077.3|0
1643395250000|2022-01-28 18:40:50|14092.4|14080.4|14092.4|14080.4|14093.7|14081.7|14092.4|14080.4|1
1643395260000|2022-01-28 18:41:00|14093|14081|14093|14081|14093|14081|14093|14081|0
1643395280000|2022-01-28 18:41:20|14092.4|14080.4|14093|14081|14093.7|14081.7|14092.4|14080.4|4
1643395300000|2022-01-28 18:41:40|14092.4|14080.4|14093.7|14081.7|14093.7|14081.7|14091.2|14079.2|6
1643395310000|2022-01-28 18:41:50|14093.1|14081.1|14091.2|14079.2|14093.1|14081.1|14091.2|14079.2|0
1643395320000|2022-01-28 18:42:00|14093.7|14081.7|14093.7|14081.7|14094.3|14082.3|14093.1|14081.1|7
1643395330000|2022-01-28 18:42:10|14094.3|14082.3|14093.7|14081.7|14094.3|14082.3|14093.7|14081.7|3
1643395340000|2022-01-28 18:42:20|14094.3|14082.3|14093|14081|14094.3|14082.3|14093|14081|1
1643395350000|2022-01-28 18:42:30|14093.7|14081.7|14093.7|14081.7|14094.3|14082.3|14093.7|14081.7|0
1643395360000|2022-01-28 18:42:40|14094.3|14082.3|14094.3|14082.3|14095.6|14083.6|14093.7|14081.7|6
1643395370000|2022-01-28 18:42:50|14095.5|14083.5|14096.2|14084.2|14096.8|14084.8|14094.9|14082.9|2
1643395380000|2022-01-28 18:43:00|14096.8|14084.8|14096.8|14084.8|14096.8|14084.8|14096.2|14084.2|0
1643395390000|2022-01-28 18:43:10|14098|14086|14096.8|14084.8|14098|14086|14096.8|14084.8|0
1643395400000|2022-01-28 18:43:20|14098|14086|14096.8|14084.8|14098|14086|14096.2|14084.2|0
1643395410000|2022-01-28 18:43:30|14097.4|14085.4|14095.6|14083.6|14098|14086|14095.6|14083.6|9
1643395420000|2022-01-28 18:43:40|14094.9|14082.9|14097.4|14085.4|14098.1|14086.1|14094.9|14082.9|6
1643395430000|2022-01-28 18:43:50|14098.1|14086.1|14097.4|14085.4|14098.1|14086.1|14097.4|14085.4|1
1643395440000|2022-01-28 18:44:00|14098.1|14086.1|14094.9|14082.9|14098.1|14086.1|14094.9|14082.9|3
1643395460000|2022-01-28 18:44:20|14095.6|14083.6|14096.2|14084.2|14096.2|14084.2|14094.9|14082.9|0
1643395470000|2022-01-28 18:44:30|14096.8|14084.8|14094.9|14082.9|14096.8|14084.8|14094.9|14082.9|0
1643395480000|2022-01-28 18:44:40|14095.6|14083.6|14095.6|14083.6|14095.6|14083.6|14094.9|14082.9|1
1643395490000|2022-01-28 18:44:50|14096.8|14084.8|14096.8|14084.8|14096.8|14084.8|14095.6|14083.6|5
1643395500000|2022-01-28 18:45:00|14097.4|14085.4|14096.8|14084.8|14097.4|14085.4|14096.2|14084.2|1
1643395510000|2022-01-28 18:45:10|14096.2|14084.2|14098|14086|14098|14086|14096.2|14084.2|9
1643395520000|2022-01-28 18:45:20|14097.4|14085.4|14101.2|14089.2|14101.8|14089.8|14097.4|14085.4|7
1643395530000|2022-01-28 18:45:30|14101.8|14089.8|14101.2|14089.2|14101.8|14089.8|14101.2|14089.2|3
1643395540000|2022-01-28 18:45:40|14101.8|14089.8|14101.8|14089.8|14101.8|14089.8|14101.8|14089.8|1
1643395550000|2022-01-28 18:45:50|14102.4|14090.4|14103.7|14091.7|14103.7|14091.7|14102.4|14090.4|0
1643395560000|2022-01-28 18:46:00|14103.1|14091.1|14103.7|14091.7|14104.3|14092.3|14103.1|14091.1|1
1643395570000|2022-01-28 18:46:10|14104.3|14092.3|14103.7|14091.7|14104.3|14092.3|14103.7|14091.7|0
1643395580000|2022-01-28 18:46:20|14104.3|14092.3|14103.7|14091.7|14104.3|14092.3|14103.7|14091.7|0
1643395600000|2022-01-28 18:46:40|||||||||1
1643395620000|2022-01-28 18:47:00|14101.8|14089.8|14093.7|14081.7|14101.8|14089.8|14093|14081|9
1643395630000|2022-01-28 18:47:10|14093.1|14081.1|14099.3|14087.3|14099.3|14087.3|14092.4|14080.4|6
1643395640000|2022-01-28 18:47:20|14098.7|14086.7|14097.4|14085.4|14099.3|14087.3|14097.4|14085.4|1
1643395650000|2022-01-28 18:47:30|14099.3|14087.3|14099.3|14087.3|14099.3|14087.3|14098.7|14086.7|6
1643395660000|2022-01-28 18:47:40|14098.1|14086.1|14096.2|14084.2|14098.1|14086.1|14093.1|14081.1|43
1643395670000|2022-01-28 18:47:50|14096.8|14084.8|14096.8|14084.8|14096.8|14084.8|14096.2|14084.2|1
1643395680000|2022-01-28 18:48:00|14097.5|14085.5|14098.1|14086.1|14099.3|14087.3|14097.5|14085.5|18
1643395690000|2022-01-28 18:48:10|14099.3|14087.3|14098.7|14086.7|14100|14088|14098.7|14086.7|1
1643395700000|2022-01-28 18:48:20|14099.3|14087.3|14098.7|14086.7|14099.3|14087.3|14098.7|14086.7|0
1643395710000|2022-01-28 18:48:30|14099.3|14087.3|14097.5|14085.5|14099.3|14087.3|14096.8|14084.8|44
1643395720000|2022-01-28 18:48:40|14096.9|14084.9|14097.5|14085.5|14097.5|14085.5|14096.9|14084.9|2
1643395730000|2022-01-28 18:48:50|14098.1|14086.1|14098.1|14086.1|14098.7|14086.7|14096.2|14084.2|5
1643395740000|2022-01-28 18:49:00|14098.7|14086.7|14098.1|14086.1|14098.7|14086.7|14098.1|14086.1|0
1643395750000|2022-01-28 18:49:10|14097.5|14085.5|14098.7|14086.7|14100|14088|14097.5|14085.5|2
1643395760000|2022-01-28 18:49:20|14098.1|14086.1|14097.5|14085.5|14098.1|14086.1|14097.5|14085.5|0
1643395770000|2022-01-28 18:49:30|14098.7|14086.7|14098.7|14086.7|14100|14088|14098.7|14086.7|10
1643395780000|2022-01-28 18:49:40|14099.4|14087.4|14098.7|14086.7|14099.4|14087.4|14098.7|14086.7|0
1643395790000|2022-01-28 18:49:50|14100|14088|14100|14088|14100.6|14088.6|14098.7|14086.7|4
1643395800000|2022-01-28 18:50:00|14098.7|14086.7|14098.7|14086.7|14098.7|14086.7|14098.7|14086.7|0
1643395810000|2022-01-28 18:50:10|14099.4|14087.4|14095.6|14083.6|14100|14088|14095.6|14083.6|2
1643395820000|2022-01-28 18:50:20|14094.4|14082.4|14095.6|14083.6|14096.9|14084.9|14093.1|14081.1|4
1643395830000|2022-01-28 18:50:30|14096.2|14084.2|14098.1|14086.1|14098.1|14086.1|14096.2|14084.2|6
1643395840000|2022-01-28 18:50:40|14099.4|14087.4|14099.4|14087.4|14099.4|14087.4|14099.4|14087.4|1
1643395850000|2022-01-28 18:50:50|||||||||1
1643395860000|2022-01-28 18:51:00|14100|14088|14100|14088|14100|14088|14100|14088|3
1643395870000|2022-01-28 18:51:10|14100.6|14088.6|14101.2|14089.2|14101.2|14089.2|14100|14088|0
1643395880000|2022-01-28 18:51:20|14101.9|14089.9|14101.9|14089.9|14101.9|14089.9|14101.2|14089.2|7
1643395890000|2022-01-28 18:51:30|14101.2|14089.2|14099.4|14087.4|14101.2|14089.2|14099.4|14087.4|2
1643395900000|2022-01-28 18:51:40|14100|14088|14101.2|14089.2|14101.2|14089.2|14100|14088|0
1643395910000|2022-01-28 18:51:50|14101.9|14089.9|14101.9|14089.9|14101.9|14089.9|14101.9|14089.9|1
1643395920000|2022-01-28 18:52:00|14100.6|14088.6|14099.4|14087.4|14101.2|14089.2|14099.4|14087.4|1
1643395930000|2022-01-28 18:52:10|14100|14088|14101.9|14089.9|14101.9|14089.9|14100|14088|6
1643395940000|2022-01-28 18:52:20|14102.5|14090.5|14101.9|14089.9|14102.5|14090.5|14101.9|14089.9|11
1643395950000|2022-01-28 18:52:30|14101.2|14089.2|14100|14088|14101.2|14089.2|14100|14088|0
1643395960000|2022-01-28 18:52:40|14099.4|14087.4|14101.9|14089.9|14103.1|14091.1|14099.4|14087.4|8
1643395970000|2022-01-28 18:52:50|14101.2|14089.2|14100|14088|14101.2|14089.2|14100|14088|0
1643395980000|2022-01-28 18:53:00|14099.4|14087.4|14097.5|14085.5|14099.4|14087.4|14097.5|14085.5|4
1643395990000|2022-01-28 18:53:10|||||||||4
1643396000000|2022-01-28 18:53:20|14096.9|14084.9|14096.9|14084.9|14097.5|14085.5|14096.9|14084.9|5
1643396010000|2022-01-28 18:53:30|14096.2|14084.2|14098.1|14086.1|14098.1|14086.1|14096.2|14084.2|5
1643396020000|2022-01-28 18:53:40|14097.5|14085.5|14096.9|14084.9|14097.5|14085.5|14096.9|14084.9|0
1643396030000|2022-01-28 18:53:50|14097.5|14085.5|14097.5|14085.5|14098.1|14086.1|14095.6|14083.6|0
1643396040000|2022-01-28 18:54:00|14095.6|14083.6|14095|14083|14098.1|14086.1|14093.7|14081.7|6
1643396050000|2022-01-28 18:54:10|14095.6|14083.6|14096.2|14084.2|14097.5|14085.5|14095|14083|5
1643396060000|2022-01-28 18:54:20|14096.9|14084.9|14096.2|14084.2|14096.9|14084.9|14096.2|14084.2|1
1643396070000|2022-01-28 18:54:30|14095.6|14083.6|14095|14083|14095.6|14083.6|14094.4|14082.4|7
1643396080000|2022-01-28 18:54:40|14094.4|14082.4|14092.5|14080.5|14094.4|14082.4|14092.5|14080.5|2
1643396090000|2022-01-28 18:54:50|||||||||2
1643396100000|2022-01-28 18:55:00|14093.1|14081.1|14095|14083|14095|14083|14093.1|14081.1|0
1643396110000|2022-01-28 18:55:10|14094.4|14082.4|14094.4|14082.4|14095.6|14083.6|14093.7|14081.7|11
1643396120000|2022-01-28 18:55:20|14093.7|14081.7|14094.4|14082.4|14094.4|14082.4|14093.7|14081.7|6
1643396130000|2022-01-28 18:55:30|14095|14083|14095|14083|14095|14083|14095|14083|6
1643396140000|2022-01-28 18:55:40|14093.8|14081.8|14095.6|14083.6|14096.3|14084.3|14093.8|14081.8|5
1643396150000|2022-01-28 18:55:50|14095|14083|14095|14083|14095|14083|14095|14083|10
1643396160000|2022-01-28 18:56:00|14095.6|14083.6|14095.6|14083.6|14096.9|14084.9|14095.6|14083.6|13
1643396170000|2022-01-28 18:56:10|14096.3|14084.3|14097.5|14085.5|14099.4|14087.4|14096.3|14084.3|9
1643396180000|2022-01-28 18:56:20|||||||||5
1643396190000|2022-01-28 18:56:30|14098.8|14086.8|14097.5|14085.5|14098.8|14086.8|14097.5|14085.5|1
1643396200000|2022-01-28 18:56:40|14099.4|14087.4|14100|14088|14100|14088|14099.4|14087.4|1
1643396210000|2022-01-28 18:56:50|14100.6|14088.6|14100.6|14088.6|14100.6|14088.6|14100.6|14088.6|5
1643396220000|2022-01-28 18:57:00|14101.2|14089.2|14099.4|14087.4|14101.2|14089.2|14099.4|14087.4|0
1643396230000|2022-01-28 18:57:10|14100|14088|14101.2|14089.2|14101.2|14089.2|14100|14088|0
1643396240000|2022-01-28 18:57:20|14100.6|14088.6|14100.6|14088.6|14100.6|14088.6|14100.6|14088.6|0
1643396250000|2022-01-28 18:57:30|14099.4|14087.4|14099.4|14087.4|14099.4|14087.4|14099.4|14087.4|5
1643396260000|2022-01-28 18:57:40|14100.6|14088.6|14100.6|14088.6|14100.6|14088.6|14100|14088|5
1643396270000|2022-01-28 18:57:50|14101.3|14089.3|14098.1|14086.1|14101.3|14089.3|14098.1|14086.1|12
1643396280000|2022-01-28 18:58:00|14099.4|14087.4|14098.1|14086.1|14099.4|14087.4|14098.1|14086.1|6
1643396290000|2022-01-28 18:58:10|14097.5|14085.5|14098.1|14086.1|14098.1|14086.1|14097.5|14085.5|2
1643396300000|2022-01-28 18:58:20|14094.4|14082.4|14097.5|14085.5|14098.1|14086.1|14094.4|14082.4|11
1643396310000|2022-01-28 18:58:30|14098.1|14086.1|14097.5|14085.5|14100|14088|14097.5|14085.5|8
1643396320000|2022-01-28 18:58:40|14098.1|14086.1|14094.4|14082.4|14099.4|14087.4|14092.5|14080.5|15
1643396330000|2022-01-28 18:58:50|14096.3|14084.3|14095.7|14083.7|14096.3|14084.3|14094.4|14082.4|7
1643396340000|2022-01-28 18:59:00|14095|14083|14095|14083|14096.3|14084.3|14094.4|14082.4|19
1643396350000|2022-01-28 18:59:10|14093.1|14081.1|14095.6|14083.6|14096.9|14084.9|14093.1|14081.1|21
1643396360000|2022-01-28 18:59:20|14096.3|14084.3|14101.3|14089.3|14102.5|14090.5|14095.6|14083.6|8
1643396370000|2022-01-28 18:59:30|14102.5|14090.5|14101.9|14089.9|14104.4|14092.4|14098.8|14086.8|79
1643396380000|2022-01-28 18:59:40|14100.7|14088.7|14098.2|14086.2|14103.2|14091.2|14097.5|14085.5|120
1643396390000|2022-01-28 18:59:50|14098.8|14086.8|14093.2|14081.2|14100.7|14088.7|14093.2|14081.2|80
1643396400000|2022-01-28 19:00:00|14091.9|14079.9|14094.4|14082.4|14094.4|14082.4|14091.9|14079.9|24
1643396410000|2022-01-28 19:00:10|14095|14083|14094.4|14082.4|14095.1|14083.1|14093.2|14081.2|12
1643396420000|2022-01-28 19:00:20|14095.1|14083.1|14094.4|14082.4|14095.1|14083.1|14094.4|14082.4|11
1643396430000|2022-01-28 19:00:30|14093.8|14081.8|14091.9|14079.9|14093.8|14081.8|14091.9|14079.9|0
1643396440000|2022-01-28 19:00:40|||||||||7
1643396450000|2022-01-28 19:00:50|||||||||4
1643396460000|2022-01-28 19:01:00|14093.2|14081.2|14093.2|14081.2|14093.2|14081.2|14092.5|14080.5|68
1643396470000|2022-01-28 19:01:10|14093.8|14081.8|14095.6|14083.6|14095.6|14083.6|14093.8|14081.8|1
1643396480000|2022-01-28 19:01:20|14096.3|14084.3|14098.2|14086.2|14098.2|14086.2|14096.3|14084.3|0
1643396490000|2022-01-28 19:01:30|14097.5|14085.5|14096.9|14084.9|14098.8|14086.8|14096.9|14084.9|28
1643396500000|2022-01-28 19:01:40|14096.3|14084.3|14093.2|14081.2|14096.3|14084.3|14093.2|14081.2|5
1643396510000|2022-01-28 19:01:50|14092.5|14080.5|14092.5|14080.5|14092.5|14080.5|14092.5|14080.5|0
1643396520000|2022-01-28 19:02:00|14093.2|14081.2|14093.2|14081.2|14093.2|14081.2|14093.2|14081.2|5
1643396530000|2022-01-28 19:02:10|14093.8|14081.8|14093.8|14081.8|14093.8|14081.8|14093.8|14081.8|0
1643396540000|2022-01-28 19:02:20|14093.2|14081.2|14092.5|14080.5|14093.8|14081.8|14092.5|14080.5|8
1643396550000|2022-01-28 19:02:30|||||||||1
1643396560000|2022-01-28 19:02:40|14091.9|14079.9|14092.5|14080.5|14093.2|14081.2|14091.9|14079.9|2
1643396570000|2022-01-28 19:02:50|14093.2|14081.2|14092.5|14080.5|14093.2|14081.2|14092.5|14080.5|0
1643396590000|2022-01-28 19:03:10|14093.2|14081.2|14093.2|14081.2|14093.2|14081.2|14093.2|14081.2|0
1643396610000|2022-01-28 19:03:30|14094.4|14082.4|14094.4|14082.4|14094.4|14082.4|14094.4|14082.4|3
1643396620000|2022-01-28 19:03:40|||||||||1
1643396630000|2022-01-28 19:03:50|||||||||9
1643396640000|2022-01-28 19:04:00|||||||||4
1643396650000|2022-01-28 19:04:10|14093.2|14081.2|14093.8|14081.8|14093.8|14081.8|14093.2|14081.2|21
1643396660000|2022-01-28 19:04:20|14093.2|14081.2|14093.8|14081.8|14093.8|14081.8|14093.2|14081.2|6
1643396670000|2022-01-28 19:04:30|14095.7|14083.7|14097.5|14085.5|14098.8|14086.8|14095.7|14083.7|1
1643396680000|2022-01-28 19:04:40|14100|14088|14105.7|14093.7|14107.2|14094.3|14100|14087.2|27
1643396690000|2022-01-28 19:04:50|14105|14093|14106.9|14094.9|14106.9|14094.9|14105|14093|4
1643639400000|2022-01-31 14:30:00|14147.7|14135.7|14155.3|14143.3|14156.4|14143.9|14142.8|14130.8|67
1643639410000|2022-01-31 14:30:10|14155.9|14143.9|14154.1|14142.1|14158.1|14144.6|14148.5|14136.5|13
1643639420000|2022-01-31 14:30:20|14153.5|14141.5|14160|14148|14162.4|14150.4|14153.5|14141.5|15
1643639430000|2022-01-31 14:30:30|14159.5|14147.5|14154.3|14142.3|14160.7|14148.7|14152.9|14140.9|7
1643639440000|2022-01-31 14:30:40|14156.8|14144.8|14169.6|14157.6|14169.6|14157.6|14156.8|14144.8|15
1643639450000|2022-01-31 14:30:50|14169|14157|14165.7|14153.7|14169|14157|14163.8|14151.8|2
1643639460000|2022-01-31 14:31:00|14165.1|14153.1|14168.2|14156.2|14168.2|14156.2|14165.1|14153.1|1
1643639470000|2022-01-31 14:31:10|14167.6|14155.6|14175.8|14163.8|14175.8|14163.8|14167.6|14155.6|36
1643639480000|2022-01-31 14:31:20|14175.3|14163.3|14173.5|14161.5|14176.5|14164.5|14172.1|14160.1|5
1643639490000|2022-01-31 14:31:30|14172.9|14160.9|14184|14172|14184|14172|14171|14159|27
1643639500000|2022-01-31 14:31:40|14184.6|14172.6|14198.5|14186.5|14202.2|14190.2|14184.6|14172.6|40
1643639510000|2022-01-31 14:31:50|14197.1|14185.1|14196.3|14184.3|14197.7|14185.7|14193.5|14181.5|27
1643639520000|2022-01-31 14:32:00|14197|14185|14192.1|14180.1|14198.2|14186.2|14190.2|14178.2|13
1643639530000|2022-01-31 14:32:10|14194|14182|14193.3|14181.3|14195.3|14183.3|14189.6|14177.6|4
1643639540000|2022-01-31 14:32:20|14195.8|14183.8|14190.7|14178.7|14197.1|14185.1|14190.2|14178.2|7
1643639550000|2022-01-31 14:32:30|14188.8|14176.8|14184.6|14172.6|14188.8|14176.8|14184.6|14172.6|1
1643639560000|2022-01-31 14:32:40|14185.7|14173.7|14191.1|14179.1|14203.2|14187.7|14185.7|14173.7|12
1643639570000|2022-01-31 14:32:50|14192.9|14180.9|14192.8|14180.8|14192.9|14180.9|14189.9|14177.9|8
1643639580000|2022-01-31 14:33:00|14192.2|14180.2|14197.1|14185.1|14198.5|14186.5|14192.2|14180.2|1
1643639590000|2022-01-31 14:33:10|14197.8|14185.8|14204|14192|14205.3|14193.3|14197.2|14185.2|15
1643639600000|2022-01-31 14:33:20|14204.6|14192.6|14199|14187|14204.6|14192.6|14198.5|14186.5|5
1643639610000|2022-01-31 14:33:30|14198.5|14186.5|14205.4|14193.4|14206|14194|14198.5|14186.5|0
1643639620000|2022-01-31 14:33:40|14206|14194|14201.7|14189.7|14206|14194|14200.4|14188.4|6
1643639630000|2022-01-31 14:33:50|14202.9|14190.9|14201|14189|14202.9|14190.9|14201|14189|0
1643639640000|2022-01-31 14:34:00|14201.5|14189.5|14204.2|14192.2|14204.2|14192.2|14201.5|14189.5|0
1643639650000|2022-01-31 14:34:10|14204.7|14192.7|14203.5|14191.5|14206|14194|14203.5|14191.5|1
1643639660000|2022-01-31 14:34:20|14204.7|14192.7|14206|14194|14206|14194|14204.7|14192.7|0
1643639670000|2022-01-31 14:34:30|14206.5|14194.5|14204|14192|14206.5|14194.5|14204|14192|3
1643639680000|2022-01-31 14:34:40|14204.6|14192.6|14213.5|14201.5|14213.5|14201.5|14204|14192|7
1643639690000|2022-01-31 14:34:50|14208.5|14196.5|14210.4|14198.4|14210.4|14198.4|14207.9|14195.9|5
1643639700000|2022-01-31 14:35:00|14209.3|14197.3|14214.9|14202.9|14216|14204|14207.9|14195.9|20
1643639710000|2022-01-31 14:35:10|14214.7|14202.7|14206|14194|14216|14204|14206|14194|3
1643639720000|2022-01-31 14:35:20|14206.6|14194.6|14205.3|14193.3|14208.5|14196.5|14201|14189|8
1643639730000|2022-01-31 14:35:30|14206|14194|14206.6|14194.6|14208.5|14196.5|14201|14189|17
1643639740000|2022-01-31 14:35:40|14206|14194|14208.2|14196.2|14208.8|14196.8|14203.5|14191.5|21
1643639750000|2022-01-31 14:35:50|14208.9|14196.9|14208.2|14196.2|14208.9|14196.9|14206.3|14194.3|0
1643639760000|2022-01-31 14:36:00|14208.9|14196.9|14214.6|14202.6|14214.6|14202.6|14208.2|14196.2|1
1643639770000|2022-01-31 14:36:10|14216.6|14204.6|14217.2|14205.2|14217.8|14205.8|14216|14204|4
1643639780000|2022-01-31 14:36:20|14218.5|14206.5|14224.1|14212.1|14224.1|14212.1|14218.5|14206.5|39
1643639790000|2022-01-31 14:36:30|14217.8|14205.8|14213.5|14201.5|14218.5|14206.5|14211|14199|7
1643639800000|2022-01-31 14:36:40|14214.2|14202.2|14211|14199|14214.7|14202.7|14211|14199|3
1643639810000|2022-01-31 14:36:50|14212.2|14200.2|14213.5|14201.5|14213.5|14201.5|14212.2|14200.2|0
1643639820000|2022-01-31 14:37:00|14215.4|14203.4|14208.5|14196.5|14215.4|14203.4|14208.5|14196.5|13
1643639830000|2022-01-31 14:37:10|14204.9|14192.9|14205.3|14193.3|14206.6|14194.6|14202.8|14190.8|6
1643639840000|2022-01-31 14:37:20|14204.8|14192.8|14205.3|14193.3|14206.6|14194.6|14203.5|14191.5|4
1643639850000|2022-01-31 14:37:30|14205.9|14193.9|14215.3|14203.3|14215.9|14203.9|14205.9|14193.9|5
1643639860000|2022-01-31 14:37:40|14215.9|14203.9|14215.3|14203.3|14215.9|14203.9|14214.6|14202.6|0
1643639870000|2022-01-31 14:37:50|14212.7|14200.7|14212.7|14200.7|14212.7|14200.7|14212.7|14200.7|7
1643639880000|2022-01-31 14:38:00|14214.5|14202.5|14217.6|14205.6|14218.1|14206.1|14214.5|14202.5|11
1643639890000|2022-01-31 14:38:10|14218.2|14206.2|14220.7|14208.7|14224.1|14212.1|14218.2|14206.2|11
1643639900000|2022-01-31 14:38:20|14218.8|14206.8|14218.9|14206.9|14220.9|14208.9|14217.7|14205.7|6
1643639910000|2022-01-31 14:38:30|14220.2|14208.2|14220.7|14208.7|14220.7|14208.7|14218.9|14206.9|1
1643639920000|2022-01-31 14:38:40|14221.3|14209.3|14222.7|14210.7|14222.7|14210.7|14221.3|14209.3|1
1643639930000|2022-01-31 14:38:50|14222.1|14210.1|14222.1|14210.1|14222.1|14210.1|14222.1|14210.1|0
1643639940000|2022-01-31 14:39:00|14222.7|14210.7|14224.6|14212.6|14224.6|14212.6|14222.7|14210.7|0
1643639950000|2022-01-31 14:39:10|14224.1|14212.1|14220.2|14208.2|14224.6|14212.6|14219.6|14207.6|3
1643639960000|2022-01-31 14:39:20|14219.6|14207.6|14214.6|14202.6|14222.1|14210.1|14214.6|14202.6|1
1643639970000|2022-01-31 14:39:30|14216.4|14204.4|14217.1|14205.1|14219.6|14207.6|14214.6|14202.6|2
1643639980000|2022-01-31 14:39:40|14218.4|14206.4|14217.1|14205.1|14218.9|14206.9|14217.1|14205.1|0
1643639990000|2022-01-31 14:39:50|14215.2|14203.2|14215.8|14203.8|14216.4|14204.4|14212.7|14200.7|0
1643640000000|2022-01-31 14:40:00|14215.2|14203.2|14219.6|14207.6|14221.6|14209.6|14215.2|14203.2|1
1643640010000|2022-01-31 14:40:10|14220.2|14208.2|14220.2|14208.2|14220.2|14208.2|14220.2|14208.2|14
1643640020000|2022-01-31 14:40:20|14222.7|14210.7|14225.2|14213.2|14225.2|14213.2|14222.7|14210.7|52
1643640030000|2022-01-31 14:40:30|14226.4|14214.4|14223.3|14211.3|14226.4|14214.4|14223.3|14211.3|14
1643640040000|2022-01-31 14:40:40|14223.9|14211.9|14222.7|14210.7|14223.9|14211.9|14222.7|14210.7|0
1643640050000|2022-01-31 14:40:50|14222.1|14210.1|14222.1|14210.1|14223.3|14211.3|14222.1|14210.1|1
1643640060000|2022-01-31 14:41:00|14219.6|14207.6|14222.1|14210.1|14222.1|14210.1|14219.6|14207.6|1
1643640070000|2022-01-31 14:41:10|14221.6|14209.6|14222.8|14210.8|14223.4|14211.4|14220.9|14208.9|0
1643640080000|2022-01-31 14:41:20|14223.4|14211.4|14222.8|14210.8|14224.1|14212.1|14222.1|14210.1|0
1643640090000|2022-01-31 14:41:30|14222.1|14210.1|14216.3|14204.3|14222.8|14210.8|14216.3|14204.3|6
1643640100000|2022-01-31 14:41:40|14216.1|14196.1|14207.7|14195.7|14216.1|14197.6|14207.1|14195.1|46
1643640110000|2022-01-31 14:41:50|14210.2|14198.2|14209.6|14197.6|14210.2|14198.2|14207.1|14195.1|2
1643640120000|2022-01-31 14:42:00|14210.3|14198.3|14214.6|14202.6|14214.6|14202.6|14209.6|14197.6|2
1643640130000|2022-01-31 14:42:10|14216|14204|14215.9|14203.9|14217.1|14205.1|14215.2|14203.2|3
1643640140000|2022-01-31 14:42:20|14216.6|14204.6|14217.1|14205.1|14217.1|14205.1|14216.6|14204.6|1
1643640150000|2022-01-31 14:42:30|14217.8|14205.8|14219.1|14207.1|14219.6|14207.6|14217.8|14205.8|1
1643640160000|2022-01-31 14:42:40|14216.6|14204.6|14217.1|14205.1|14217.1|14205.1|14214.6|14202.6|1
1643640170000|2022-01-31 14:42:50|14214.6|14202.6|14214.6|14202.6|14214.6|14202.6|14214.6|14202.6|0
1643640180000|2022-01-31 14:43:00|14215.3|14203.3|14215.9|14203.9|14216.6|14204.6|14214.1|14202.1|4
1643640190000|2022-01-31 14:43:10|14216.6|14204.6|14217.2|14205.2|14217.2|14205.2|14214.7|14202.7|0
1643640200000|2022-01-31 14:43:20|14215.2|14203.2|14213|14201|14215.2|14203.2|14213|14201|1
1643640210000|2022-01-31 14:43:30|14211.6|14199.6|14212.7|14200.7|14212.7|14200.7|14211.6|14199.6|5
1643640220000|2022-01-31 14:43:40|14214.7|14202.7|14217.7|14205.7|14218.3|14206.3|14214.7|14202.7|10
1643640230000|2022-01-31 14:43:50|14217.2|14205.2|14217.2|14205.2|14218.4|14206.4|14215.2|14203.2|3
1643640240000|2022-01-31 14:44:00|14216.6|14204.6|14217.2|14205.2|14219|14207|14216.6|14204.6|1
1643640250000|2022-01-31 14:44:10|14217.8|14205.8|14212.7|14200.7|14217.8|14205.8|14212.7|14200.7|0
1643640260000|2022-01-31 14:44:20|14212.2|14200.2|14212.2|14200.2|14212.2|14200.2|14212.2|14200.2|1
1643640270000|2022-01-31 14:44:30|14212.7|14200.7|14219.1|14207.1|14219.1|14207.1|14212.7|14200.7|0
1643640280000|2022-01-31 14:44:40|14217.7|14205.7|14215.9|14203.9|14217.7|14205.7|14215.9|14203.9|0
1643640290000|2022-01-31 14:44:50|14215.3|14203.3|14214.7|14202.7|14216.5|14204.5|14214.7|14202.7|0
1643640300000|2022-01-31 14:45:00|14215.2|14203.2|14215.2|14203.2|14215.2|14203.2|14214.7|14202.7|0
1643640320000|2022-01-31 14:45:20|14215.8|14203.8|14214.7|14202.7|14217.7|14205.7|14214|14202|6
1643640330000|2022-01-31 14:45:30|14215.2|14203.2|14215.2|14203.2|14217.2|14205.2|14214.7|14202.7|1
1643640340000|2022-01-31 14:45:40|14212.7|14200.7|14204|14192|14214.7|14202.7|14203.3|14191.3|5
1643640350000|2022-01-31 14:45:50|14205.1|14193.1|14201.3|14189.3|14205.8|14193.8|14200.1|14188.1|1
1643640360000|2022-01-31 14:46:00|14198.3|14186.3|14205.8|14193.8|14205.8|14193.8|14198.3|14186.3|3
1643640370000|2022-01-31 14:46:10|14205.2|14193.2|14205.8|14193.8|14205.8|14193.8|14203.3|14191.3|0
1643640380000|2022-01-31 14:46:20|14208.3|14196.3|14205.8|14193.8|14208.8|14196.8|14205.2|14193.2|7
1643640390000|2022-01-31 14:46:30|14205.2|14193.2|14202|14190|14205.2|14193.2|14200.8|14188.8|6
1643640400000|2022-01-31 14:46:40|14202.6|14190.6|14208.3|14196.3|14208.3|14196.3|14202.6|14190.6|2
1643640410000|2022-01-31 14:46:50|14207.7|14195.7|14206.3|14194.3|14207.7|14195.7|14204.7|14192.7|11
1643640420000|2022-01-31 14:47:00|14207.7|14195.7|14206.3|14194.3|14207.7|14195.7|14206.3|14194.3|0
1643640430000|2022-01-31 14:47:10|14205.2|14193.2|14212.2|14200.2|14212.2|14200.2|14203.3|14191.3|14
1643640440000|2022-01-31 14:47:20|14214.1|14202.1|14216.6|14204.6|14217.9|14205.9|14214.1|14202.1|18
1643640450000|2022-01-31 14:47:30|14219.7|14207.7|14217.2|14205.2|14219.7|14207.7|14216.6|14204.6|37
1643640460000|2022-01-31 14:47:40|14217.9|14205.9|14215.2|14203.2|14217.9|14205.9|14214.1|14202.1|0
1643640470000|2022-01-31 14:47:50|14212.2|14200.2|14210.2|14198.2|14212.2|14200.2|14209.7|14197.7|5
1643640480000|2022-01-31 14:48:00|14209.7|14197.7|14212.2|14200.2|14212.2|14200.2|14209.7|14197.7|0
1643640490000|2022-01-31 14:48:10|14210.2|14198.2|14209.7|14197.7|14210.9|14198.9|14209.1|14197.1|1
1643640500000|2022-01-31 14:48:20|14209.1|14197.1|14207.2|14195.2|14209.7|14197.7|14207.2|14195.2|5
1643640510000|2022-01-31 14:48:30|14206.6|14194.6|14209.7|14197.7|14209.7|14197.7|14206.6|14194.6|1
1643640520000|2022-01-31 14:48:40|14209.1|14197.1|14209.1|14197.1|14209.7|14197.7|14209.1|14197.1|2
1643640530000|2022-01-31 14:48:50|14209.7|14197.7|14204.7|14192.7|14209.7|14197.7|14204.7|14192.7|1
1643640540000|2022-01-31 14:49:00|14206.1|14194.1|14209.1|14197.1|14209.1|14197.1|14206.1|14194.1|2
1643640550000|2022-01-31 14:49:10|14207.7|14195.7|14204.7|14192.7|14207.7|14195.7|14204.7|14192.7|1
1643640560000|2022-01-31 14:49:20|14200.8|14188.8|14200.4|14188.4|14201.5|14189.5|14198.3|14186.3|9
1643640570000|2022-01-31 14:49:30|14201.6|14189.6|14201.6|14189.6|14201.6|14189.6|14201.6|14189.6|0
1643640580000|2022-01-31 14:49:40|||||||||2
1643640590000|2022-01-31 14:49:50|14201.1|14189.1|14202.2|14190.2|14202.2|14190.2|14199.1|14187.1|11
1643640600000|2022-01-31 14:50:00|14202.9|14190.9|14211.1|14199.1|14211.1|14199.1|14202.9|14190.9|6
1643640610000|2022-01-31 14:50:10|14210.5|14198.5|14208.4|14196.4|14210.5|14198.5|14208.4|14196.4|5
1643640620000|2022-01-31 14:50:20|14207.7|14195.7|14212.2|14200.2|14212.2|14200.2|14207.7|14195.7|32
1643640630000|2022-01-31 14:50:30|14212.7|14200.7|14213|14201|14213|14201|14212.7|14200.7|1
1643640640000|2022-01-31 14:50:40|14214.1|14202.1|14215.5|14203.5|14215.5|14203.5|14212.2|14200.2|8
1643640650000|2022-01-31 14:50:50|14218.6|14206.6|14222.5|14210.5|14223|14211|14218.6|14206.6|32
1643640660000|2022-01-31 14:51:00|14221.8|14209.8|14221.1|14209.1|14222.3|14210.3|14218.6|14206.6|4
1643640670000|2022-01-31 14:51:10|14221.8|14209.8|14220.5|14208.5|14221.8|14209.8|14220.4|14208.4|1
1643640680000|2022-01-31 14:51:20|14221.1|14209.1|14221.8|14209.8|14223|14211|14221.1|14209.1|9
1643640690000|2022-01-31 14:51:30|14221.1|14209.1|14221.1|14209.1|14223|14211|14221.1|14209.1|0
1643640700000|2022-01-31 14:51:40|14223.6|14211.6|14225.5|14213.5|14226.1|14214.1|14223.6|14211.6|24
1643640710000|2022-01-31 14:51:50|14223.6|14211.6|14220.4|14208.4|14223.6|14211.6|14219.3|14207.3|5
1643640720000|2022-01-31 14:52:00|14221.1|14209.1|14224.1|14212.1|14224.1|14212.1|14221.1|14209.1|3
1643640730000|2022-01-31 14:52:10|14226.1|14214.1|14229.1|14217.1|14229.1|14217.1|14224.7|14212.7|3
1643640740000|2022-01-31 14:52:20|14230.5|14218.5|14231.1|14219.1|14231.1|14219.1|14228|14216|4
1643640750000|2022-01-31 14:52:30|14228.6|14216.6|14233|14221|14233|14221|14228.6|14216.6|19
1643640760000|2022-01-31 14:52:40|14233.6|14221.6|14238.7|14226.7|14239.4|14227.4|14233|14221|23
1643640770000|2022-01-31 14:52:50|14240|14228|14235|14223|14240|14228|14235|14223|12
1643640780000|2022-01-31 14:53:00|14235.7|14223.7|14235|14223|14237.5|14225.5|14235|14223|9
1643640790000|2022-01-31 14:53:10|14235.5|14223.5|14236.2|14224.2|14236.8|14224.8|14235.5|14223.5|0
1643640800000|2022-01-31 14:53:20|14236.1|14224.1|14238|14226|14238|14226|14236.1|14224.1|0
1643640810000|2022-01-31 14:53:30|14237.3|14225.3|14239.4|14227.4|14240|14228|14237.3|14225.3|4
1643640820000|2022-01-31 14:53:40|14240.5|14228.5|14240.5|14228.5|14241.1|14229.1|14240.5|14228.5|2
1643640830000|2022-01-31 14:53:50|14241.6|14229.6|14240.5|14228.5|14241.6|14229.6|14240.5|14228.5|6
1643640840000|2022-01-31 14:54:00|14237.5|14225.5|14240|14228|14240|14228|14237.5|14225.5|2
1643640860000|2022-01-31 14:54:20|14239.4|14227.4|14235.7|14223.7|14239.4|14227.4|14235|14223|3
1643640870000|2022-01-31 14:54:30|14236.2|14224.2|14238|14226|14238|14226|14235.5|14223.5|11
1643640880000|2022-01-31 14:54:40|14238.6|14226.6|14240|14228|14240.5|14228.5|14238.6|14226.6|2
1643640890000|2022-01-31 14:54:50|14239.3|14227.3|14240|14228|14240|14228|14239.3|14227.3|0
1643640900000|2022-01-31 14:55:00|14241.7|14229.7|14238.6|14226.6|14241.7|14229.7|14238.6|14226.6|7
1643640910000|2022-01-31 14:55:10|14239.2|14227.2|14232.9|14220.9|14240|14228|14231.1|14219.1|13
1643640920000|2022-01-31 14:55:20|14231.1|14219.1|14229.8|14217.8|14231.7|14219.7|14229.7|14217.7|1
1643640930000|2022-01-31 14:55:30|14229.2|14217.2|14228.6|14216.6|14231.1|14219.1|14228.6|14216.6|0
1643640940000|2022-01-31 14:55:40|14229.2|14217.2|14231.1|14219.1|14232.2|14220.2|14228.6|14216.6|10
1643640950000|2022-01-31 14:55:50|14229.2|14217.2|14234.3|14222.3|14234.3|14222.3|14229.2|14217.2|1
1643640960000|2022-01-31 14:56:00|14234.8|14222.8|14231.1|14219.1|14235.5|14223.5|14231.1|14219.1|3
1643640970000|2022-01-31 14:56:10|14230.5|14218.5|14234.4|14222.4|14234.4|14222.4|14230.5|14218.5|0
1643640980000|2022-01-31 14:56:20|14237.5|14225.5|14236.9|14224.9|14238.2|14226.2|14236.9|14224.9|15
1643640990000|2022-01-31 14:56:30|14235.7|14223.7|14236.2|14224.2|14237.5|14225.5|14235.7|14223.7|0
1643641000000|2022-01-31 14:56:40|14235.7|14223.7|14235.7|14223.7|14235.7|14223.7|14235.7|14223.7|1
1643641010000|2022-01-31 14:56:50|14235|14223|14235|14223|14235.7|14223.7|14235|14223|0
1643641020000|2022-01-31 14:57:00|14235.7|14223.7|14235.7|14223.7|14235.7|14223.7|14235|14223|0
1643641030000|2022-01-31 14:57:10|14236.4|14224.4|14230.5|14218.5|14236.4|14224.4|14230|14218|14
1643641050000|2022-01-31 14:57:30|14233.6|14221.6|14233.6|14221.6|14234.3|14222.3|14233|14221|2
1643641060000|2022-01-31 14:57:40|14234.3|14222.3|14233.7|14221.7|14235|14223|14233.6|14221.6|5
1643641070000|2022-01-31 14:57:50|14232.5|14220.5|14231.9|14219.9|14233.2|14221.2|14231.9|14219.9|1
1643641080000|2022-01-31 14:58:00|14231.4|14219.4|14232.5|14220.5|14232.5|14220.5|14230|14218|0
1643641090000|2022-01-31 14:58:10|14231.9|14219.9|14228.7|14216.7|14233.2|14221.2|14228.7|14216.7|3
1643641100000|2022-01-31 14:58:20|14228.1|14216.1|14227.5|14215.5|14228.7|14216.7|14227.4|14215.4|2
1643641110000|2022-01-31 14:58:30|14225|14213|14221.2|14209.2|14225|14213|14221.1|14209.1|6
1643641120000|2022-01-31 14:58:40|14220.6|14208.6|14222.5|14210.5|14222.5|14210.5|14220|14208|12
1643641130000|2022-01-31 14:58:50|14217.5|14205.5|14219.4|14207.4|14220|14208|14217.5|14205.5|3
1643641140000|2022-01-31 14:59:00|14220.7|14208.7|14228.2|14216.2|14228.2|14216.2|14220|14208|6
1643641150000|2022-01-31 14:59:10|14227.5|14215.5|14229.4|14217.4|14229.4|14217.4|14227.5|14215.5|3
1643641160000|2022-01-31 14:59:20|14230.1|14218.1|14228.9|14216.9|14230.8|14218.8|14228.3|14216.3|9
1643641170000|2022-01-31 14:59:30|14229.4|14217.4|14227.8|14215.8|14229.4|14217.4|14227.2|14215.2|37
1643641180000|2022-01-31 14:59:40|14228.5|14216.5|14228.3|14216.3|14228.5|14216.5|14227.8|14215.8|0
1643641190000|2022-01-31 14:59:50|14230.3|14218.3|14231|14219|14231|14219|14229.7|14217.7|2
1643641200000|2022-01-31 15:00:00|14233.5|14221.5|14235.3|14223.3|14235.3|14223.3|14232.2|14220.2|8
1643641210000|2022-01-31 15:00:10|14232.8|14220.8|14230.3|14218.3|14233.5|14221.5|14230.3|14218.3|16
1643641220000|2022-01-31 15:00:20|14231|14219|14229.7|14217.7|14232.8|14220.8|14229.7|14217.7|5
1643641230000|2022-01-31 15:00:30|14230.3|14218.3|14231|14219|14231|14219|14229.7|14217.7|0
1643641240000|2022-01-31 15:00:40|14230.3|14218.3|14232.2|14220.2|14232.2|14220.2|14230.3|14218.3|0
1643641250000|2022-01-31 15:00:50|14231.7|14219.7|14231|14219|14231.7|14219.7|14230.3|14218.3|0
1643641260000|2022-01-31 15:01:00|14230.3|14218.3|14229.7|14217.7|14230.8|14218.8|14229.7|14217.7|19
1643641270000|2022-01-31 15:01:10|14228.3|14216.3|14221.4|14209.4|14228.3|14216.3|14221.4|14209.4|1
1643641280000|2022-01-31 15:01:20|14220.8|14208.8|14221.4|14209.4|14221.4|14209.4|14219.6|14207.6|2
1643641290000|2022-01-31 15:01:30|14223.9|14211.9|14228.9|14216.9|14228.9|14216.9|14223.9|14211.9|4
1643641300000|2022-01-31 15:01:40|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|0
1643641310000|2022-01-31 15:01:50|14223.3|14211.3|14220.8|14208.8|14223.9|14211.9|14220.8|14208.8|54
1643641320000|2022-01-31 15:02:00|14218.9|14206.9|14218.3|14206.3|14218.9|14206.9|14215.8|14203.8|3
1643641330000|2022-01-31 15:02:10|14217.1|14205.1|14218.9|14206.9|14218.9|14206.9|14215.8|14203.8|14
1643641340000|2022-01-31 15:02:20|14218.3|14206.3|14218.9|14206.9|14220.8|14208.8|14218.3|14206.3|5
1643641350000|2022-01-31 15:02:30|14219.6|14207.6|14219.6|14207.6|14220.8|14208.8|14218.3|14206.3|12
1643641360000|2022-01-31 15:02:40|14220.1|14208.1|14218.3|14206.3|14220.8|14208.8|14218.3|14206.3|6
1643641370000|2022-01-31 15:02:50|14218.9|14206.9|14218.9|14206.9|14220.8|14208.8|14217.1|14205.1|11
1643641380000|2022-01-31 15:03:00|14219.5|14207.5|14224.7|14212.7|14224.7|14212.7|14219.5|14207.5|12
1643641390000|2022-01-31 15:03:10|14224.2|14212.2|14221.7|14209.7|14224.2|14212.2|14221.1|14209.1|40
1643641410000|2022-01-31 15:03:30|14222.4|14210.4|14226.1|14214.1|14226.1|14214.1|14222.4|14210.4|6
1643641420000|2022-01-31 15:03:40|14224.7|14212.7|14224.2|14212.2|14224.9|14212.9|14224.2|14212.2|0
1643641430000|2022-01-31 15:03:50|14226.1|14214.1|14226.1|14214.1|14226.1|14214.1|14224.9|14212.9|3
1643641440000|2022-01-31 15:04:00|14227.4|14215.4|14227.4|14215.4|14227.4|14215.4|14226.7|14214.7|8
1643641450000|2022-01-31 15:04:10|14226.7|14214.7|14226.7|14214.7|14227.9|14215.9|14226.1|14214.1|4
1643641460000|2022-01-31 15:04:20|14231.1|14219.1|14229.9|14217.9|14231.1|14219.1|14229.9|14217.9|24
1643641470000|2022-01-31 15:04:30|14229.2|14217.2|14226.7|14214.7|14229.2|14217.2|14226.7|14214.7|3
1643641480000|2022-01-31 15:04:40|14228.6|14216.6|14228.6|14216.6|14228.6|14216.6|14228.6|14216.6|0
1643641490000|2022-01-31 15:04:50|14229.2|14217.2|14231.1|14219.1|14231.1|14219.1|14229.2|14217.2|1
1643641500000|2022-01-31 15:05:00|14232.4|14220.4|14233.6|14221.6|14233.6|14221.6|14231.7|14219.7|18
1643641530000|2022-01-31 15:05:30|||||||||1
1643641540000|2022-01-31 15:05:40|14236.1|14224.1|14236.1|14224.1|14236.1|14224.1|14236.1|14224.1|4
1643641550000|2022-01-31 15:05:50|14234.2|14222.2|14234.9|14222.9|14236.1|14224.1|14234.2|14222.2|3
1643641560000|2022-01-31 15:06:00|14235.4|14223.4|14234.2|14222.2|14236.1|14224.1|14233.6|14221.6|1
1643641570000|2022-01-31 15:06:10|14236.1|14224.1|14233.6|14221.6|14236.1|14224.1|14233.6|14221.6|1
1643641580000|2022-01-31 15:06:20|14229.2|14217.2|14231.7|14219.7|14231.7|14219.7|14229.2|14217.2|1
1643641590000|2022-01-31 15:06:30|14232.8|14220.8|14231|14219|14234.2|14222.2|14227.8|14215.8|4
1643641600000|2022-01-31 15:06:40|14230.4|14218.4|14228.5|14216.5|14231|14219|14226|14214|4
1643641610000|2022-01-31 15:06:50|14229.9|14217.9|14234.2|14222.2|14234.2|14222.2|14229.9|14217.9|2
1643641630000|2022-01-31 15:07:10|14233.6|14221.6|14234.2|14222.2|14234.2|14222.2|14233.6|14221.6|2
1643641640000|2022-01-31 15:07:20|14233.6|14221.6|14236.1|14224.1|14236.1|14224.1|14233.6|14221.6|8
1643641650000|2022-01-31 15:07:30|14236.7|14224.7|14236.1|14224.1|14236.7|14224.7|14236.1|14224.1|1
1643641660000|2022-01-31 15:07:40|14236.7|14224.7|14236.1|14224.1|14236.7|14224.7|14236.1|14224.1|8
1643641670000|2022-01-31 15:07:50|14234.2|14222.2|14230.6|14218.6|14234.2|14222.2|14229.9|14217.9|31
1643641680000|2022-01-31 15:08:00|14231.1|14219.1|14231.1|14219.1|14231.1|14219.1|14231.1|14219.1|1
1643641690000|2022-01-31 15:08:10|14230.6|14218.6|14231.3|14219.3|14231.3|14219.3|14230.6|14218.6|1
1643641700000|2022-01-31 15:08:20|14230.6|14218.6|14230.6|14218.6|14230.6|14218.6|14230.6|14218.6|0
1643641710000|2022-01-31 15:08:30|||||||||2
1643641720000|2022-01-31 15:08:40|14230|14218|14230.6|14218.6|14230.6|14218.6|14230|14218|1
1643641730000|2022-01-31 15:08:50|14230|14218|14230.6|14218.6|14230.6|14218.6|14230|14218|0
1643641740000|2022-01-31 15:09:00|14230|14218|14230|14218|14230.6|14218.6|14230|14218|2
1643641750000|2022-01-31 15:09:10|14230.6|14218.6|14232.5|14220.5|14232.5|14220.5|14230.6|14218.6|0
1643641760000|2022-01-31 15:09:20|||||||||1
1643641770000|2022-01-31 15:09:30|14233.1|14221.1|14232.5|14220.5|14233.1|14221.1|14232.5|14220.5|3
1643641780000|2022-01-31 15:09:40|14233.6|14221.6|14238.9|14226.9|14238.9|14226.9|14232.5|14220.5|14
1643641790000|2022-01-31 15:09:50|14239.5|14227.5|14237|14225|14239.5|14227.5|14237|14225|6
1643641800000|2022-01-31 15:10:00|14237.5|14225.5|14237|14225|14239.5|14227.5|14237|14225|3
1643641810000|2022-01-31 15:10:10|14233.9|14221.9|14231.4|14219.4|14235.2|14223.2|14231.4|14219.4|43
1643641820000|2022-01-31 15:10:20|14229.5|14217.5|14229.5|14217.5|14229.5|14217.5|14229.5|14217.5|6
1643641830000|2022-01-31 15:10:30|14230.6|14218.6|14230.6|14218.6|14230.6|14218.6|14229.5|14217.5|2
1643641840000|2022-01-31 15:10:40|14229.5|14217.5|14229.5|14217.5|14230.6|14218.6|14229.5|14217.5|3
1643641850000|2022-01-31 15:10:50|14230|14218|14231.4|14219.4|14231.4|14219.4|14230|14218|0
1643641860000|2022-01-31 15:11:00|14232|14220|14235.2|14223.2|14236.4|14224.4|14232|14220|6
1643641870000|2022-01-31 15:11:10|14233.9|14221.9|14236.4|14224.4|14236.4|14224.4|14233.9|14221.9|1
1643641880000|2022-01-31 15:11:20|14235.2|14223.2|14235.2|14223.2|14235.2|14223.2|14235.2|14223.2|3
1643641890000|2022-01-31 15:11:30|14236.4|14224.4|14236.4|14224.4|14236.4|14224.4|14235.2|14223.2|5
1643641900000|2022-01-31 15:11:40|||||||||2
1643641910000|2022-01-31 15:11:50|14238.9|14226.9|14237.7|14225.7|14238.9|14226.9|14237.7|14225.7|3
1643641920000|2022-01-31 15:12:00|14237|14225|14236.4|14224.4|14238.9|14226.9|14236.4|14224.4|2
1643641930000|2022-01-31 15:12:10|14237|14225|14237|14225|14237|14225|14237|14225|0
1643641940000|2022-01-31 15:12:20|14237.7|14225.7|14237.1|14225.1|14237.7|14225.7|14237.1|14225.1|2
1643641950000|2022-01-31 15:12:30|14236.4|14224.4|14237.7|14225.7|14237.7|14225.7|14235.2|14223.2|13
1643641960000|2022-01-31 15:12:40|14238.2|14226.2|14237.7|14225.7|14238.2|14226.2|14237.7|14225.7|2
1643641970000|2022-01-31 15:12:50|14237|14225|14238.9|14226.9|14238.9|14226.9|14237|14225|6
1643641980000|2022-01-31 15:13:00|14239.5|14227.5|14239.5|14227.5|14241.4|14229.4|14239.5|14227.5|8
1643641990000|2022-01-31 15:13:10|14240.2|14228.2|14239.5|14227.5|14240.2|14228.2|14239.5|14227.5|0
1643642000000|2022-01-31 15:13:20|14238.9|14226.9|14238.9|14226.9|14239.5|14227.5|14238.9|14226.9|1
1643642010000|2022-01-31 15:13:30|14239.5|14227.5|14235.2|14223.2|14239.5|14227.5|14234.5|14222.5|5
1643642020000|2022-01-31 15:13:40|14236.4|14224.4|14242.8|14230.8|14242.8|14230.8|14235.7|14223.7|6
1643642030000|2022-01-31 15:13:50|14243.4|14231.4|14243.4|14231.4|14243.4|14231.4|14243.4|14231.4|5
1643642040000|2022-01-31 15:14:00|14242.8|14230.8|14240.3|14228.3|14242.8|14230.8|14238.4|14226.4|2
1643642050000|2022-01-31 15:14:10|14239.1|14227.1|14235.9|14223.9|14239.1|14227.1|14235.9|14223.9|0
1643642060000|2022-01-31 15:14:20|14233.9|14221.9|14238.4|14226.4|14238.4|14226.4|14233.4|14221.4|2
1643642070000|2022-01-31 15:14:30|14237.8|14225.8|14240.3|14228.3|14240.3|14228.3|14236.6|14224.6|2
1643642080000|2022-01-31 15:14:40|14239.8|14227.8|14238.4|14226.4|14239.8|14227.8|14238.4|14226.4|4
1643642090000|2022-01-31 15:14:50|14237.8|14225.8|14230.9|14218.9|14237.8|14225.8|14230.9|14218.9|9
1643642100000|2022-01-31 15:15:00|14230.3|14218.3|14228.4|14216.4|14230.3|14218.3|14227.8|14215.8|3
1643642110000|2022-01-31 15:15:10|14227.8|14215.8|14225.9|14213.9|14227.8|14215.8|14224.1|14212.1|5
1643642120000|2022-01-31 15:15:20|14225.3|14213.3|14227.1|14215.1|14228.4|14216.4|14223.9|14211.9|2
1643642130000|2022-01-31 15:15:30|14225.9|14213.9|14229.1|14217.1|14229.1|14217.1|14225.9|14213.9|2
1643642140000|2022-01-31 15:15:40|14229.8|14217.8|14227.3|14215.3|14229.8|14217.8|14227.3|14215.3|0
1643642150000|2022-01-31 15:15:50|14226.6|14214.6|14223.9|14211.9|14226.6|14214.6|14222.8|14210.8|8
1643642160000|2022-01-31 15:16:00|14221.4|14209.4|14223.9|14211.9|14224.5|14212.5|14221.4|14209.4|3
1643642170000|2022-01-31 15:16:10|14223.2|14211.2|14221.4|14209.4|14223.2|14211.2|14221.4|14209.4|1
1643642180000|2022-01-31 15:16:20|14220.9|14208.9|14216.4|14204.4|14220.9|14208.9|14216.4|14204.4|20
1643642190000|2022-01-31 15:16:30|14217|14205|14216.4|14204.4|14217|14205|14216.4|14204.4|3
1643642200000|2022-01-31 15:16:40|14217|14205|14217|14205|14217|14205|14215.2|14203.2|2
1643642210000|2022-01-31 15:16:50|14216.4|14204.4|14215.1|14203.1|14216.4|14204.4|14213.9|14201.9|0
1643642220000|2022-01-31 15:17:00|14216.4|14204.4|14218.9|14206.9|14219.5|14207.5|14215.2|14203.2|0
1643642230000|2022-01-31 15:17:10|14219.5|14207.5|14218.9|14206.9|14220.2|14208.2|14218.9|14206.9|1
1643642240000|2022-01-31 15:17:20|14220.2|14208.2|14218.9|14206.9|14220.2|14208.2|14218.9|14206.9|3
1643642250000|2022-01-31 15:17:30|14219.5|14207.5|14217.7|14205.7|14220.2|14208.2|14213.9|14201.9|2
1643642260000|2022-01-31 15:17:40|14218.3|14206.3|14218.9|14206.9|14219.5|14207.5|14218.3|14206.3|1
1643642270000|2022-01-31 15:17:50|14219.5|14207.5|14221.5|14209.5|14224|14212|14219.5|14207.5|1
1643642280000|2022-01-31 15:18:00|14222|14210|14222|14210|14224.5|14212.5|14221.5|14209.5|4
1643642290000|2022-01-31 15:18:10|14219.5|14207.5|14221.5|14209.5|14222|14210|14219.5|14207.5|0
1643642300000|2022-01-31 15:18:20|14220.2|14208.2|14219|14207|14220.2|14208.2|14218.3|14206.3|2
1643642310000|2022-01-31 15:18:30|14219.5|14207.5|14223.3|14211.3|14225.1|14213.1|14219.5|14207.5|14
1643642320000|2022-01-31 15:18:40|14222|14210|14221.5|14209.5|14222|14210|14221.5|14209.5|6
1643642330000|2022-01-31 15:18:50|14222|14210|14223.3|14211.3|14223.3|14211.3|14219.5|14207.5|5
1643642340000|2022-01-31 15:19:00|14222.7|14210.7|14224.5|14212.5|14224.5|14212.5|14222.7|14210.7|2
1643642350000|2022-01-31 15:19:10|14225.9|14213.9|14225.9|14213.9|14226.5|14214.5|14224.5|14212.5|1
1643642360000|2022-01-31 15:19:20|14226.5|14214.5|14225.2|14213.2|14226.5|14214.5|14224.5|14212.5|0
1643642370000|2022-01-31 15:19:30|14221.5|14209.5|14222.7|14210.7|14224|14212|14221.5|14209.5|19
1643642380000|2022-01-31 15:19:40|14223.3|14211.3|14222.7|14210.7|14223.3|14211.3|14221.5|14209.5|2
1643642390000|2022-01-31 15:19:50|14223.3|14211.3|14222|14210|14224.5|14212.5|14221.5|14209.5|4
1643642400000|2022-01-31 15:20:00|14222.7|14210.7|14219|14207|14222.7|14210.7|14219|14207|31
1643642410000|2022-01-31 15:20:10|14218.4|14206.4|14217.8|14205.8|14218.4|14206.4|14217.8|14205.8|0
1643642420000|2022-01-31 15:20:20|14216.3|14204.3|14217|14205|14217|14205|14215.8|14203.8|1
1643642430000|2022-01-31 15:20:30|14216.5|14204.5|14221.5|14209.5|14222.7|14210.7|14216.5|14204.5|1
1643642440000|2022-01-31 15:20:40|14222|14210|14221.5|14209.5|14222.7|14210.7|14221.5|14209.5|4
1643642450000|2022-01-31 15:20:50|14222|14210|14221.5|14209.5|14222|14210|14219.5|14207.5|7
1643642460000|2022-01-31 15:21:00|14222|14210|14225.1|14213.1|14225.1|14213.1|14221.5|14209.5|2
1643642470000|2022-01-31 15:21:10|14222.7|14210.7|14224|14212|14224|14212|14222|14210|3
1643642480000|2022-01-31 15:21:20|14222.7|14210.7|14221.5|14209.5|14222.7|14210.7|14221.5|14209.5|2
1643642490000|2022-01-31 15:21:30|14222.2|14210.2|14219|14207|14222.9|14210.9|14219|14207|5
1643642500000|2022-01-31 15:21:40|14218.4|14206.4|14219|14207|14219.5|14207.5|14218.3|14206.3|0
1643642510000|2022-01-31 15:21:50|14219.5|14207.5|14219.5|14207.5|14219.5|14207.5|14217|14205|1
1643642520000|2022-01-31 15:22:00|14223.3|14211.3|14221.5|14209.5|14224|14212|14221.5|14209.5|9
1643642530000|2022-01-31 15:22:10|14222|14210|14222.7|14210.7|14224|14212|14222|14210|2
1643642550000|2022-01-31 15:22:30|14227|14215|14225.7|14213.7|14230.4|14218.4|14225.1|14213.1|10
1643642560000|2022-01-31 15:22:40|14225.1|14213.1|14223.3|14211.3|14225.1|14213.1|14222|14210|0
1643642570000|2022-01-31 15:22:50|14222.7|14210.7|14222.6|14210.6|14222.7|14210.7|14221.3|14209.3|0
1643642580000|2022-01-31 15:23:00|14224.5|14212.5|14226.5|14214.5|14226.5|14214.5|14224|14212|2
1643642590000|2022-01-31 15:23:10|14225.9|14213.9|14225.2|14213.2|14226.5|14214.5|14224.5|14212.5|2
1643642600000|2022-01-31 15:23:20|14224|14212|14226.5|14214.5|14226.5|14214.5|14224|14212|1
1643642610000|2022-01-31 15:23:30|14228.3|14216.3|14229|14217|14229|14217|14228.3|14216.3|4
1643642620000|2022-01-31 15:23:40|14227.7|14215.7|14227|14215|14229|14217|14227|14215|3
1643642630000|2022-01-31 15:23:50|14229|14217|14227.7|14215.7|14229.5|14217.5|14227.7|14215.7|0
1643642640000|2022-01-31 15:24:00|14229|14217|14231.5|14219.5|14231.5|14219.5|14229|14217|1
1643642650000|2022-01-31 15:24:10|14234|14222|14235.4|14223.4|14235.4|14223.4|14232.9|14220.9|4
1643642660000|2022-01-31 15:24:20|14234.1|14222.1|14235.4|14223.4|14235.4|14223.4|14234.1|14222.1|2
1643642670000|2022-01-31 15:24:30|14234.8|14222.8|14233.4|14221.4|14234.8|14222.8|14232.9|14220.9|1
1643642680000|2022-01-31 15:24:40|14232.9|14220.9|14232.9|14220.9|14232.9|14220.9|14232.9|14220.9|0
1643642690000|2022-01-31 15:24:50|14233.4|14221.4|14234.1|14222.1|14235.4|14223.4|14233.4|14221.4|1
1643642700000|2022-01-31 15:25:00|14232.9|14220.9|14232.9|14220.9|14232.9|14220.9|14230.2|14218.2|7
1643642710000|2022-01-31 15:25:10|14231.6|14219.6|14232.9|14220.9|14232.9|14220.9|14230.4|14218.4|1
1643642720000|2022-01-31 15:25:20|14231.6|14219.6|14231.6|14219.6|14231.6|14219.6|14231.6|14219.6|7
1643642730000|2022-01-31 15:25:30|14232.9|14220.9|14233.4|14221.4|14233.4|14221.4|14231.1|14219.1|1
1643642740000|2022-01-31 15:25:40|14232.9|14220.9|14231.6|14219.6|14232.9|14220.9|14230.4|14218.4|6
1643642750000|2022-01-31 15:25:50|||||||||1
1643642760000|2022-01-31 15:26:00|14230.9|14218.9|14231.1|14219.1|14232.9|14220.9|14230.4|14218.4|5
1643642770000|2022-01-31 15:26:10|14230.4|14218.4|14227.9|14215.9|14230.4|14218.4|14227.9|14215.9|6
1643642780000|2022-01-31 15:26:20|14225.4|14213.4|14231.8|14219.8|14231.8|14219.8|14225.4|14213.4|7
1643642810000|2022-01-31 15:26:50|14233.4|14221.4|14233|14221|14234.8|14222.8|14233|14221|10
1643642820000|2022-01-31 15:27:00|14233.6|14221.6|14236.8|14224.8|14236.8|14224.8|14233|14221|1
1643642830000|2022-01-31 15:27:10|14236.2|14224.2|14231.8|14219.8|14236.2|14224.2|14231.8|14219.8|2
1643642840000|2022-01-31 15:27:20|14233.6|14221.6|14234.3|14222.3|14236.2|14224.2|14233.6|14221.6|9
1643642850000|2022-01-31 15:27:30|14233.7|14221.7|14229.3|14217.3|14233.7|14221.7|14229.3|14217.3|20
1643642860000|2022-01-31 15:27:40|14229.8|14217.8|14230.5|14218.5|14231.1|14219.1|14229.8|14217.8|2
1643642870000|2022-01-31 15:27:50|14229.3|14217.3|14226.8|14214.8|14229.3|14217.3|14226.8|14214.8|5
1643642880000|2022-01-31 15:28:00|14227.9|14215.9|14229.1|14217.1|14229.1|14217.1|14224.3|14212.3|14
1643642890000|2022-01-31 15:28:10|14229.7|14217.7|14227.9|14215.9|14229.7|14217.7|14227.9|14215.9|1
1643642910000|2022-01-31 15:28:30|14229.3|14217.3|14230.4|14218.4|14230.4|14218.4|14229.1|14217.1|6
1643642920000|2022-01-31 15:28:40|14228.4|14216.4|14230.4|14218.4|14230.4|14218.4|14228.4|14216.4|0
1643642930000|2022-01-31 15:28:50|14232.9|14220.9|14232.9|14220.9|14232.9|14220.9|14232.9|14220.9|7
1643642950000|2022-01-31 15:29:10|||||||||2
1643642960000|2022-01-31 15:29:20|14231.8|14219.8|14230.4|14218.4|14232.9|14220.9|14230.4|14218.4|10
1643642970000|2022-01-31 15:29:30|14231.1|14219.1|14233.7|14221.7|14234.3|14222.3|14231.1|14219.1|21
1643642980000|2022-01-31 15:29:40|14233.6|14221.6|14232.3|14220.3|14234.3|14222.3|14231.8|14219.8|1
1643642990000|2022-01-31 15:29:50|14231.8|14219.8|14234.3|14222.3|14234.3|14222.3|14231.8|14219.8|1
1643643000000|2022-01-31 15:30:00|14235.7|14223.7|14235.7|14223.7|14235.7|14223.7|14235.7|14223.7|9
1643643010000|2022-01-31 15:30:10|14234.3|14222.3|14235.7|14223.7|14235.7|14223.7|14233.2|14221.2|16
1643643020000|2022-01-31 15:30:20|||||||||2
1643643030000|2022-01-31 15:30:30|14233.4|14221.4|14235.4|14223.4|14236.5|14224.5|14233.4|14221.4|81
1643643040000|2022-01-31 15:30:40|14234.8|14222.8|14235.4|14223.4|14235.4|14223.4|14234.8|14222.8|1
1643643050000|2022-01-31 15:30:50|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|4
1643643060000|2022-01-31 15:31:00|||||||||1
1643643080000|2022-01-31 15:31:20|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|15
1643643090000|2022-01-31 15:31:30|14235.9|14223.9|14235.9|14223.9|14235.9|14223.9|14235.9|14223.9|15
1643643100000|2022-01-31 15:31:40|14233.4|14221.4|14230.9|14218.9|14233.4|14221.4|14230.9|14218.9|3
1643643110000|2022-01-31 15:31:50|14231.5|14219.5|14234|14222|14234|14222|14231.5|14219.5|2
1643643120000|2022-01-31 15:32:00|14230.9|14218.9|14231.5|14219.5|14231.5|14219.5|14230.9|14218.9|2
1643643130000|2022-01-31 15:32:10|14233.4|14221.4|14233.4|14221.4|14233.4|14221.4|14233.4|14221.4|0
1643643140000|2022-01-31 15:32:20|14232.2|14220.2|14236.5|14224.5|14236.5|14224.5|14232.2|14220.2|2
1643643150000|2022-01-31 15:32:30|14237.2|14225.2|14236.5|14224.5|14237.2|14225.2|14236.5|14224.5|1
1643643160000|2022-01-31 15:32:40|14237.2|14225.2|14236.5|14224.5|14237.2|14225.2|14236.5|14224.5|1
1643643170000|2022-01-31 15:32:50|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|2
1643643180000|2022-01-31 15:33:00|||||||||1
1643643200000|2022-01-31 15:33:20|14238.5|14226.5|14238.5|14226.5|14238.5|14226.5|14238.5|14226.5|0
1643643210000|2022-01-31 15:33:30|14239|14227|14242.9|14230.9|14244|14232|14239|14227|15
1643643220000|2022-01-31 15:33:40|14242.3|14230.3|14240.4|14228.4|14242.3|14230.3|14240.4|14228.4|0
1643643230000|2022-01-31 15:33:50|14239.8|14227.8|14236.6|14224.6|14239.8|14227.8|14235.4|14223.4|0
1643643240000|2022-01-31 15:34:00|14237.9|14225.9|14239.8|14227.8|14239.8|14227.8|14237.9|14225.9|1
1643643250000|2022-01-31 15:34:10|14240.4|14228.4|14241.1|14229.1|14241.1|14229.1|14240.4|14228.4|1
1643643260000|2022-01-31 15:34:20|14240.4|14228.4|14239.8|14227.8|14240.4|14228.4|14239.8|14227.8|0
1643643270000|2022-01-31 15:34:30|14240.4|14228.4|14240.4|14228.4|14240.4|14228.4|14240.4|14228.4|3
1643643280000|2022-01-31 15:34:40|14239.8|14227.8|14237.9|14225.9|14240.4|14228.4|14237.9|14225.9|2
1643643290000|2022-01-31 15:34:50|14238.5|14226.5|14239|14227|14239.8|14227.8|14235.4|14223.4|13
1643643300000|2022-01-31 15:35:00|14238.5|14226.5|14239.7|14227.7|14239.7|14227.7|14238.5|14226.5|3
1643643310000|2022-01-31 15:35:10|||||||||1
1643643320000|2022-01-31 15:35:20|14240.3|14228.3|14238.5|14226.5|14240.3|14228.3|14238.5|14226.5|1
1643643330000|2022-01-31 15:35:30|14239.7|14227.7|14238.5|14226.5|14241|14229|14238.5|14226.5|1
1643643340000|2022-01-31 15:35:40|14239|14227|14238.5|14226.5|14239|14227|14237.1|14225.1|3
1643643350000|2022-01-31 15:35:50|14237.1|14225.1|14237.8|14225.8|14237.8|14225.8|14237.1|14225.1|0
1643643360000|2022-01-31 15:36:00|14238.5|14226.5|14239|14227|14239.6|14227.6|14238.3|14226.3|3
1643643370000|2022-01-31 15:36:10|14238.5|14226.5|14240.3|14228.3|14241.5|14229.5|14238.5|14226.5|7
1643643380000|2022-01-31 15:36:20|14239.6|14227.6|14239.6|14227.6|14240.8|14228.8|14239.6|14227.6|1
1643643390000|2022-01-31 15:36:30|14238.2|14226.2|14239.5|14227.5|14239.5|14227.5|14238.2|14226.2|21
1643643400000|2022-01-31 15:36:40|14238.9|14226.9|14232.6|14220.6|14238.9|14226.9|14232.6|14220.6|15
1643643410000|2022-01-31 15:36:50|14232.1|14220.1|14230.1|14218.1|14232.6|14220.6|14230.1|14218.1|1
1643643420000|2022-01-31 15:37:00|14232.1|14220.1|14232.6|14220.6|14232.6|14220.6|14232.1|14220.1|0
1643643430000|2022-01-31 15:37:10|14233.2|14221.2|14228.2|14216.2|14235.1|14223.1|14227|14215|11
1643643440000|2022-01-31 15:37:20|14227.6|14215.6|14227.6|14215.6|14228.2|14216.2|14227|14215|0
1643643450000|2022-01-31 15:37:30|14228.3|14216.3|14228.9|14216.9|14228.9|14216.9|14227.6|14215.6|0
1643643460000|2022-01-31 15:37:40|14230.1|14218.1|14230.8|14218.8|14231.4|14219.4|14230.1|14218.1|0
1643643470000|2022-01-31 15:37:50|14230.1|14218.1|14233.3|14221.3|14233.3|14221.3|14230.1|14218.1|1
1643643480000|2022-01-31 15:38:00|14232.1|14220.1|14230.2|14218.2|14233.3|14221.3|14230.2|14218.2|2
1643643490000|2022-01-31 15:38:10|14229.6|14217.6|14233.3|14221.3|14233.9|14221.9|14229.6|14217.6|14
1643643500000|2022-01-31 15:38:20|14232.7|14220.7|14232.7|14220.7|14232.7|14220.7|14232.7|14220.7|0
1643643510000|2022-01-31 15:38:30|14235.2|14223.2|14235.2|14223.2|14235.2|14223.2|14234.6|14222.6|2
1643643520000|2022-01-31 15:38:40|14236.5|14224.5|14237.1|14225.1|14237.1|14225.1|14236.5|14224.5|2
1643643530000|2022-01-31 15:38:50|14234.6|14222.6|14232.7|14220.7|14235.2|14223.2|14232.7|14220.7|1
1643643540000|2022-01-31 15:39:00|14232.1|14220.1|14232.7|14220.7|14232.7|14220.7|14230.2|14218.2|1
1643643550000|2022-01-31 15:39:10|14232.1|14220.1|14230.8|14218.8|14232.7|14220.7|14230.2|14218.2|5
1643643560000|2022-01-31 15:39:20|14231.5|14219.5|14234.5|14222.5|14235.7|14223.7|14231.5|14219.5|7
1643643570000|2022-01-31 15:39:30|14235|14223|14238.2|14226.2|14238.2|14226.2|14235|14223|1
1643643580000|2022-01-31 15:39:40|14237.1|14225.1|14238.2|14226.2|14238.9|14226.9|14237.1|14225.1|2
1643643590000|2022-01-31 15:39:50|14238.8|14226.8|14238.2|14226.2|14238.8|14226.8|14237|14225|1
1643643600000|2022-01-31 15:40:00|14237|14225|14236.3|14224.3|14238.2|14226.2|14234.5|14222.5|1
1643643610000|2022-01-31 15:40:10|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|19
1643643620000|2022-01-31 15:40:20|14238.8|14226.8|14238.2|14226.2|14240.7|14228.7|14238.2|14226.2|3
1643643630000|2022-01-31 15:40:30|||||||||2
1643643640000|2022-01-31 15:40:40|14241.8|14229.8|14241.8|14229.8|14241.8|14229.8|14241.8|14229.8|12
1643643650000|2022-01-31 15:40:50|14242.4|14230.4|14243.8|14231.8|14243.8|14231.8|14242.4|14230.4|1
1643643660000|2022-01-31 15:41:00|14241.8|14229.8|14246.8|14234.8|14246.8|14234.8|14241.8|14229.8|33
1643643670000|2022-01-31 15:41:10|14256|14244|14250.9|14238.9|14256|14244|14249.6|14237.6|22
1643643680000|2022-01-31 15:41:20|14250.3|14238.3|14247.7|14235.7|14250.9|14238.9|14247.1|14235.1|8
1643643690000|2022-01-31 15:41:30|14247.1|14235.1|14245.2|14233.2|14247.7|14235.7|14245.2|14233.2|0
1643643710000|2022-01-31 15:41:50|14246.6|14234.6|14246.6|14234.6|14246.6|14234.6|14246.6|14234.6|0
1643643720000|2022-01-31 15:42:00|14247.7|14235.7|14247.7|14235.7|14247.7|14235.7|14247.7|14235.7|6
1643643730000|2022-01-31 15:42:10|14247.1|14235.1|14242.7|14230.7|14247.1|14235.1|14242.7|14230.7|5
1643643740000|2022-01-31 15:42:20|14240.2|14228.2|14240.2|14228.2|14240.7|14228.7|14239.6|14227.6|8
1643643750000|2022-01-31 15:42:30|14239.6|14227.6|14239.6|14227.6|14242.7|14230.7|14239.6|14227.6|12
1643643760000|2022-01-31 15:42:40|14237.7|14225.7|14237.7|14225.7|14238.2|14226.2|14237.7|14225.7|2
1643643770000|2022-01-31 15:42:50|14239.1|14227.1|14240.2|14228.2|14240.2|14228.2|14239.1|14227.1|22
1643643780000|2022-01-31 15:43:00|14238.9|14226.9|14240.2|14228.2|14240.2|14228.2|14238.9|14226.9|2
1643643790000|2022-01-31 15:43:10|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|2
1643643800000|2022-01-31 15:43:20|14241.6|14229.6|14243.4|14231.4|14243.4|14231.4|14240.2|14228.2|1
1643643810000|2022-01-31 15:43:30|14244.6|14232.6|14242.7|14230.7|14244.6|14232.6|14242.7|14230.7|0
1643643820000|2022-01-31 15:43:40|14243.4|14231.4|14244.6|14232.6|14247.1|14235.1|14243.4|14231.4|7
1643643830000|2022-01-31 15:43:50|14246|14234|14247.1|14235.1|14247.7|14235.7|14246|14234|4
1643643840000|2022-01-31 15:44:00|14245.3|14233.3|14244.6|14232.6|14247.1|14235.1|14244.6|14232.6|2
1643643850000|2022-01-31 15:44:10|14242.7|14230.7|14244.6|14232.6|14244.6|14232.6|14242.7|14230.7|0
1643643860000|2022-01-31 15:44:20|14243.4|14231.4|14242.7|14230.7|14243.4|14231.4|14242.1|14230.1|0
1643643870000|2022-01-31 15:44:30|14242.1|14230.1|14242.7|14230.7|14243.4|14231.4|14242.1|14230.1|1
1643643880000|2022-01-31 15:44:40|14242.1|14230.1|14242.7|14230.7|14243.4|14231.4|14242.1|14230.1|3
1643643890000|2022-01-31 15:44:50|14242.1|14230.1|14237.7|14225.7|14242.1|14230.1|14237.7|14225.7|0
1643643900000|2022-01-31 15:45:00|14238.4|14226.4|14236.4|14224.4|14238.4|14226.4|14235.7|14223.7|2
1643643910000|2022-01-31 15:45:10|14235.7|14223.7|14237.1|14225.1|14239.6|14227.6|14235.7|14223.7|2
1643643920000|2022-01-31 15:45:20|14237.8|14225.8|14237.8|14225.8|14238.5|14226.5|14237.1|14225.1|0
1643643930000|2022-01-31 15:45:30|14238.5|14226.5|14239.2|14227.2|14239.2|14227.2|14238.5|14226.5|4
1643643940000|2022-01-31 15:45:40|14236|14224|14236|14224|14236|14224|14236|14224|8
1643643950000|2022-01-31 15:45:50|14234.8|14222.8|14234.8|14222.8|14236|14224|14234.1|14222.1|2
1643643960000|2022-01-31 15:46:00|14234.1|14222.1|14234.1|14222.1|14234.1|14222.1|14234.1|14222.1|0
1643643970000|2022-01-31 15:46:10|14234.6|14222.6|14236|14224|14236|14224|14234.1|14222.1|11
1643643980000|2022-01-31 15:46:20|14236.6|14224.6|14234.1|14222.1|14236.6|14224.6|14233.5|14221.5|8
1643643990000|2022-01-31 15:46:30|14232.1|14220.1|14233.4|14221.4|14234.1|14222.1|14232.1|14220.1|2
1643644000000|2022-01-31 15:46:40|14232.8|14220.8|14233.4|14221.4|14234.1|14222.1|14232.8|14220.8|1
1643644010000|2022-01-31 15:46:50|14232.1|14220.1|14233.5|14221.5|14233.5|14221.5|14232.1|14220.1|5
1643644020000|2022-01-31 15:47:00|14232.4|14220.4|14232.3|14220.3|14233|14221|14231.6|14219.6|2
1643644030000|2022-01-31 15:47:10|14232.8|14220.8|14233|14221|14233.5|14221.5|14231.6|14219.6|0
1643644040000|2022-01-31 15:47:20|14232.3|14220.3|14231.6|14219.6|14232.3|14220.3|14231.6|14219.6|0
1643644050000|2022-01-31 15:47:30|14231|14219|14231.6|14219.6|14231.6|14219.6|14231|14219|0
1643644060000|2022-01-31 15:47:40|14233|14221|14232.3|14220.3|14233|14221|14231|14219|2
1643644070000|2022-01-31 15:47:50|14233|14221|14233.5|14221.5|14233.5|14221.5|14233|14221|1
1643644080000|2022-01-31 15:48:00|14234.9|14222.9|14238.5|14226.5|14238.5|14226.5|14234.9|14222.9|1
1643644090000|2022-01-31 15:48:10|14238.7|14226.7|14239.9|14227.9|14239.9|14227.9|14238|14226|3
1643644100000|2022-01-31 15:48:20|14241|14229|14240.5|14228.5|14241|14229|14240.5|14228.5|5
1643644110000|2022-01-31 15:48:30|14241|14229|14243|14231|14243|14231|14241|14229|0
1643644120000|2022-01-31 15:48:40|14242.4|14230.4|14243|14231|14243|14231|14242.4|14230.4|1
1643644130000|2022-01-31 15:48:50|||||||||3
1643644140000|2022-01-31 15:49:00|14242.8|14230.8|14244.1|14232.1|14244.1|14232.1|14242.8|14230.8|10
1643644150000|2022-01-31 15:49:10|14243.5|14231.5|14241.6|14229.6|14244.1|14232.1|14241.6|14229.6|0
1643644160000|2022-01-31 15:49:20|14241|14229|14237.2|14225.2|14241|14229|14237.2|14225.2|11
1643644170000|2022-01-31 15:49:30|14239|14227|14242.2|14230.2|14242.2|14230.2|14239|14227|1
1643644180000|2022-01-31 15:49:40|14241.6|14229.6|14240.2|14228.2|14241.6|14229.6|14239.7|14227.7|0
1643644190000|2022-01-31 15:49:50|14239.7|14227.7|14240.2|14228.2|14240.2|14228.2|14237.7|14225.7|1
1643644200000|2022-01-31 15:50:00|14239.1|14227.1|14239.5|14227.5|14240.2|14228.2|14238.4|14226.4|2
1643644210000|2022-01-31 15:50:10|14239|14227|14240.2|14228.2|14240.2|14228.2|14239|14227|1
1643644220000|2022-01-31 15:50:20|14239.7|14227.7|14239.7|14227.7|14239.7|14227.7|14239.7|14227.7|10
1643644230000|2022-01-31 15:50:30|14240.2|14228.2|14240.2|14228.2|14240.2|14228.2|14239.7|14227.7|2
1643644240000|2022-01-31 15:50:40|14242.7|14230.7|14245.2|14233.2|14245.2|14233.2|14242.7|14230.7|10
1643644250000|2022-01-31 15:50:50|14244.7|14232.7|14245.2|14233.2|14245.2|14233.2|14244.7|14232.7|1
1643644260000|2022-01-31 15:51:00|||||||||1
1643644270000|2022-01-31 15:51:10|14247.2|14235.2|14245.9|14233.9|14247.2|14235.2|14245.2|14233.2|9
1643644280000|2022-01-31 15:51:20|14245.2|14233.2|14245.9|14233.9|14245.9|14233.9|14245.2|14233.2|0
1643644290000|2022-01-31 15:51:30|14244.7|14232.7|14244.7|14232.7|14246.5|14234.5|14244.7|14232.7|3
1643644310000|2022-01-31 15:51:50|||||||||1
1643644320000|2022-01-31 15:52:00|14247.2|14235.2|14247.2|14235.2|14247.2|14235.2|14247.2|14235.2|9
1643644330000|2022-01-31 15:52:10|14248.3|14236.3|14247.7|14235.7|14248.3|14236.3|14247.7|14235.7|16
1643644340000|2022-01-31 15:52:20|14252.2|14240.2|14252.2|14240.2|14252.7|14240.7|14252.2|14240.2|25
1643644350000|2022-01-31 15:52:30|14250.2|14238.2|14249.7|14237.7|14250.2|14238.2|14249.7|14237.7|0
1643644360000|2022-01-31 15:52:40|14250.2|14238.2|14249.7|14237.7|14250.2|14238.2|14249.7|14237.7|1
1643644370000|2022-01-31 15:52:50|14249.1|14237.1|14245.2|14233.2|14249.7|14237.7|14245.2|14233.2|8
1643644380000|2022-01-31 15:53:00|14244.7|14232.7|14247.7|14235.7|14247.7|14235.7|14244.7|14232.7|1
1643644390000|2022-01-31 15:53:10|14247.2|14235.2|14249.7|14237.7|14249.7|14237.7|14247.2|14235.2|1
1643644400000|2022-01-31 15:53:20|14254.7|14242.7|14253.4|14241.4|14255.9|14243.9|14253.4|14241.4|7
1643644410000|2022-01-31 15:53:30|14252.7|14240.7|14250.2|14238.2|14254|14242|14250.2|14238.2|1
1643644420000|2022-01-31 15:53:40|14248.9|14236.9|14250.2|14238.2|14250.2|14238.2|14247.2|14235.2|1
1643644430000|2022-01-31 15:53:50|14249.7|14237.7|14247.7|14235.7|14249.7|14237.7|14247.7|14235.7|1
1643644440000|2022-01-31 15:54:00|14248.4|14236.4|14249.7|14237.7|14250.2|14238.2|14248.4|14236.4|2
1643644450000|2022-01-31 15:54:10|14250.2|14238.2|14243.4|14231.4|14250.2|14238.2|14242.2|14230.2|2
1643644460000|2022-01-31 15:54:20|14244.7|14232.7|14245.2|14233.2|14245.2|14233.2|14244|14232|1
1643644470000|2022-01-31 15:54:30|14247.7|14235.7|14247.7|14235.7|14247.7|14235.7|14247.7|14235.7|0
1643644480000|2022-01-31 15:54:40|14248.4|14236.4|14248.4|14236.4|14249|14237|14248.4|14236.4|2
1643644490000|2022-01-31 15:54:50|14247.7|14235.7|14247.2|14235.2|14248.4|14236.4|14247.2|14235.2|1
1643644500000|2022-01-31 15:55:00|14247.7|14235.7|14243.9|14231.9|14247.7|14235.7|14243.3|14231.3|17
1643644510000|2022-01-31 15:55:10|14243.3|14231.3|14245.2|14233.2|14245.2|14233.2|14242.7|14230.7|1
1643644520000|2022-01-31 15:55:20|14244.6|14232.6|14249.7|14237.7|14249.7|14237.7|14244.6|14232.6|2
1643644530000|2022-01-31 15:55:30|14247.2|14235.2|14247.7|14235.7|14247.7|14235.7|14247.2|14235.2|1
1643644550000|2022-01-31 15:55:50|||||||||1
1643644560000|2022-01-31 15:56:00|14247.2|14235.2|14245.2|14233.2|14247.2|14235.2|14245.2|14233.2|2
1643644570000|2022-01-31 15:56:10|14245.9|14233.9|14245.9|14233.9|14246.5|14234.5|14245.9|14233.9|1
1643644580000|2022-01-31 15:56:20|14247.2|14235.2|14247.2|14235.2|14247.2|14235.2|14245.3|14233.3|0
1643644590000|2022-01-31 15:56:30|14247.8|14235.8|14247.8|14235.8|14249.6|14237.6|14247.8|14235.8|1
1643644600000|2022-01-31 15:56:40|14247.2|14235.2|14249.7|14237.7|14249.7|14237.7|14247.2|14235.2|1
1643644610000|2022-01-31 15:56:50|14250.3|14238.3|14248.4|14236.4|14250.3|14238.3|14248.4|14236.4|2
1643644620000|2022-01-31 15:57:00|14249.7|14237.7|14249.7|14237.7|14250.3|14238.3|14249.7|14237.7|1
1643644630000|2022-01-31 15:57:10|14250.3|14238.3|14250.3|14238.3|14250.9|14238.9|14250.3|14238.3|4
1643644640000|2022-01-31 15:57:20|14250.9|14238.9|14252.2|14240.2|14252.2|14240.2|14250.9|14238.9|23
1643644650000|2022-01-31 15:57:30|14253.3|14241.3|14249.7|14237.7|14254.7|14242.7|14249.7|14237.7|13
1643644660000|2022-01-31 15:57:40|14250.3|14238.3|14249.7|14237.7|14250.3|14238.3|14249.7|14237.7|3
1643644670000|2022-01-31 15:57:50|14250.3|14238.3|14250.3|14238.3|14250.8|14238.8|14250.3|14238.3|2
1643644680000|2022-01-31 15:58:00|14251|14239|14251.6|14239.6|14251.6|14239.6|14251|14239|1
1643644690000|2022-01-31 15:58:10|14250.3|14238.3|14254.7|14242.7|14254.7|14242.7|14250.3|14238.3|2
1643644700000|2022-01-31 15:58:20|||||||||2
1643644710000|2022-01-31 15:58:30|||||||||18
1643644720000|2022-01-31 15:58:40|14252.2|14240.2|14251|14239|14252.2|14240.2|14251|14239|2
1643644730000|2022-01-31 15:58:50|14250.3|14238.3|14251|14239|14251|14239|14249.7|14237.7|2
1643644740000|2022-01-31 15:59:00|14252.2|14240.2|14252.2|14240.2|14252.2|14240.2|14250.3|14238.3|3
1643644750000|2022-01-31 15:59:10|14251|14239|14252.9|14240.9|14252.9|14240.9|14251|14239|2
1643644760000|2022-01-31 15:59:20|14252.2|14240.2|14252.2|14240.2|14252.9|14240.9|14252.2|14240.2|0
1643644770000|2022-01-31 15:59:30|14252.9|14240.9|14252.2|14240.2|14253.6|14241.6|14252.2|14240.2|2
1643644780000|2022-01-31 15:59:40|14252.9|14240.9|14253.6|14241.6|14253.6|14241.6|14252.9|14240.9|2
1643644790000|2022-01-31 15:59:50|14252.2|14240.2|14252.2|14240.2|14252.2|14240.2|14252.2|14240.2|3
1643644800000|2022-01-31 16:00:00|14250.4|14238.4|14257.2|14245.2|14257.2|14245.2|14250.4|14238.4|13
1643644810000|2022-01-31 16:00:10|14256|14244|14257.2|14245.2|14257.2|14245.2|14256|14244|0
1643644820000|2022-01-31 16:00:20|14256.7|14244.7|14255.3|14243.3|14256.7|14244.7|14255.3|14243.3|7
1643644830000|2022-01-31 16:00:30|14253.2|14241.2|14252.8|14240.8|14253.9|14241.9|14251.4|14239.4|4
1643644840000|2022-01-31 16:00:40|||||||||2
1643644850000|2022-01-31 16:00:50|14250.3|14238.3|14252.8|14240.8|14252.8|14240.8|14250.3|14238.3|0
1643644860000|2022-01-31 16:01:00|14254.7|14242.7|14254.7|14242.7|14256|14244|14254.7|14242.7|3
1643644870000|2022-01-31 16:01:10|14255.3|14243.3|14255.3|14243.3|14256|14244|14254.7|14242.7|0
1643644880000|2022-01-31 16:01:20|14256|14244|14256|14244|14256|14244|14256|14244|1
1643644890000|2022-01-31 16:01:30|14255.3|14243.3|14255.3|14243.3|14256|14244|14255.3|14243.3|0
1643644900000|2022-01-31 16:01:40|14256|14244|14255.3|14243.3|14256|14244|14254.7|14242.7|1
1643644910000|2022-01-31 16:01:50|||||||||1
1643644920000|2022-01-31 16:02:00|14257.2|14245.2|14256.7|14244.7|14257.2|14245.2|14256.7|14244.7|18
1643644940000|2022-01-31 16:02:20|14256.1|14244.1|14256.1|14244.1|14256.1|14244.1|14256.1|14244.1|2
1643644950000|2022-01-31 16:02:30|14254.7|14242.7|14252.9|14240.9|14255.4|14243.4|14252.4|14240.4|1
1643644960000|2022-01-31 16:02:40|14253.5|14241.5|14254.9|14242.9|14254.9|14242.9|14251.7|14239.7|1
1643644970000|2022-01-31 16:02:50|14256.1|14244.1|14256.1|14244.1|14256.1|14244.1|14256.1|14244.1|1
1643644980000|2022-01-31 16:03:00|14258.6|14246.6|14258.6|14246.6|14258.6|14246.6|14258.6|14246.6|4
1643644990000|2022-01-31 16:03:10|14261.1|14249.1|14257.5|14245.5|14261.1|14249.1|14257.5|14245.5|10
1643645000000|2022-01-31 16:03:20|14260|14248|14260|14248|14260|14248|14260|14248|7
1643645010000|2022-01-31 16:03:30|14257.5|14245.5|14257.5|14245.5|14258.1|14246.1|14257.5|14245.5|2
1643645020000|2022-01-31 16:03:40|14258.1|14246.1|14255.6|14243.6|14258.1|14246.1|14255.6|14243.6|0
1643645030000|2022-01-31 16:03:50|14257.5|14245.5|14260|14248|14260|14248|14257.5|14245.5|3
1643645040000|2022-01-31 16:04:00|14260.6|14248.6|14262.5|14250.5|14262.5|14250.5|14260|14248|14
1643645050000|2022-01-31 16:04:10|||||||||6
1643645060000|2022-01-31 16:04:20|14261.9|14249.9|14260.6|14248.6|14261.9|14249.9|14260.6|14248.6|12
1643645070000|2022-01-31 16:04:30|14258.6|14246.6|14256.7|14244.7|14258.6|14246.6|14256.1|14244.1|4
1643645080000|2022-01-31 16:04:40|14257.4|14245.4|14257.5|14245.5|14257.5|14245.5|14256.8|14244.8|1
1643645090000|2022-01-31 16:04:50|14260|14248|14260.6|14248.6|14261.3|14249.3|14260|14248|14
1643645100000|2022-01-31 16:05:00|14260|14248|14259.5|14247.5|14260|14248|14259.5|14247.5|2
1643645110000|2022-01-31 16:05:10|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|3
1643645120000|2022-01-31 16:05:20|14260|14248|14261.4|14249.4|14261.4|14249.4|14259.5|14247.5|4
1643645130000|2022-01-31 16:05:30|14262|14250|14262|14250|14262|14250|14262|14250|0
1643645140000|2022-01-31 16:05:40|14261.4|14249.4|14262|14250|14262|14250|14261.4|14249.4|7
1643645150000|2022-01-31 16:05:50|14261.4|14249.4|14263.3|14251.3|14263.3|14251.3|14261.4|14249.4|13
1643645160000|2022-01-31 16:06:00|14260.1|14248.1|14254.5|14242.5|14260.1|14248.1|14254.5|14242.5|2
1643645170000|2022-01-31 16:06:10|14255|14243|14254.5|14242.5|14255|14243|14254.5|14242.5|1
1643645180000|2022-01-31 16:06:20|14255|14243|14250.6|14238.6|14255|14243|14250.6|14238.6|5
1643645190000|2022-01-31 16:06:30|14251.3|14239.3|14250|14238|14251.3|14239.3|14250|14238|0
1643645200000|2022-01-31 16:06:40|14249.5|14237.5|14245.6|14233.6|14249.5|14237.5|14244.3|14232.3|5
1643645210000|2022-01-31 16:06:50|14245|14233|14245|14233|14245|14233|14245|14233|1
1643645220000|2022-01-31 16:07:00|14244.5|14232.5|14246.4|14234.4|14246.4|14234.4|14244.5|14232.5|3
1643645240000|2022-01-31 16:07:20|14245.8|14233.8|14247.8|14235.8|14247.8|14235.8|14245.8|14233.8|6
1643645260000|2022-01-31 16:07:40|||||||||4
1643645270000|2022-01-31 16:07:50|14250.3|14238.3|14250.3|14238.3|14250.3|14238.3|14250.3|14238.3|9
1643645280000|2022-01-31 16:08:00|14251.5|14239.5|14252.1|14240.1|14252.1|14240.1|14250.9|14238.9|1
1643645290000|2022-01-31 16:08:10|14251.4|14239.4|14248.4|14236.4|14252.1|14240.1|14246.4|14234.4|3
1643645300000|2022-01-31 16:08:20|14245.9|14233.9|14244.5|14232.5|14248.4|14236.4|14243.9|14231.9|20
1643645310000|2022-01-31 16:08:30|14243.9|14231.9|14243.2|14231.2|14244.5|14232.5|14242.7|14230.7|0
1643645320000|2022-01-31 16:08:40|14244.5|14232.5|14245.9|14233.9|14246.4|14234.4|14244.5|14232.5|1
1643645330000|2022-01-31 16:08:50|14246.4|14234.4|14245.9|14233.9|14247.1|14235.1|14245.9|14233.9|6
1643645350000|2022-01-31 16:09:10|14246.4|14234.4|14247.1|14235.1|14247.7|14235.7|14246.4|14234.4|1
1643645360000|2022-01-31 16:09:20|14246.4|14234.4|14243.9|14231.9|14246.4|14234.4|14243.9|14231.9|2
1643645370000|2022-01-31 16:09:30|14242|14230|14242|14230|14243.2|14231.2|14242|14230|3
1643645380000|2022-01-31 16:09:40|14242.7|14230.7|14242|14230|14242.7|14230.7|14240.2|14228.2|2
1643645390000|2022-01-31 16:09:50|14242.7|14230.7|14242|14230|14242.7|14230.7|14242|14230|0
1643645410000|2022-01-31 16:10:10|14243.4|14231.4|14242.7|14230.7|14243.4|14231.4|14242|14230|3
1643645420000|2022-01-31 16:10:20|14243.4|14231.4|14243.4|14231.4|14243.4|14231.4|14243.4|14231.4|0
1643645430000|2022-01-31 16:10:30|14243.9|14231.9|14243.4|14231.4|14243.9|14231.9|14243.4|14231.4|1
1643645440000|2022-01-31 16:10:40|14241.4|14229.4|14240.2|14228.2|14241.4|14229.4|14239.5|14227.5|1
1643645450000|2022-01-31 16:10:50|14238.9|14226.9|14238.9|14226.9|14238.9|14226.9|14238.9|14226.9|4
1643645460000|2022-01-31 16:11:00|14239.6|14227.6|14240.9|14228.9|14241.4|14229.4|14238.9|14226.9|23
1643645470000|2022-01-31 16:11:10|14241.4|14229.4|14243.4|14231.4|14243.9|14231.9|14241.4|14229.4|12
1643645480000|2022-01-31 16:11:20|14243.9|14231.9|14243.4|14231.4|14243.9|14231.9|14243.4|14231.4|1
1643645490000|2022-01-31 16:11:30|14241.4|14229.4|14240.9|14228.9|14241.4|14229.4|14240.2|14228.2|1
1643645500000|2022-01-31 16:11:40|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|0
1643645510000|2022-01-31 16:11:50|14240.9|14228.9|14243.4|14231.4|14243.9|14231.9|14240.9|14228.9|5
1643645520000|2022-01-31 16:12:00|14240.9|14228.9|14240.9|14228.9|14241.4|14229.4|14240.3|14228.3|5
1643645530000|2022-01-31 16:12:10|14238.4|14226.4|14238.4|14226.4|14238.9|14226.9|14237.8|14225.8|2
1643645540000|2022-01-31 16:12:20|14238.9|14226.9|14237|14225|14238.9|14226.9|14236.4|14224.4|1
1643645550000|2022-01-31 16:12:30|14236.4|14224.4|14237|14225|14237|14225|14236.4|14224.4|0
1643645560000|2022-01-31 16:12:40|14238.2|14226.2|14239.5|14227.5|14240.1|14228.1|14238.2|14226.2|2
1643645570000|2022-01-31 16:12:50|14237|14225|14239.5|14227.5|14239.5|14227.5|14237|14225|0
1643645580000|2022-01-31 16:13:00|14240.2|14228.2|14242|14230|14242|14230|14240.2|14228.2|2
1643645590000|2022-01-31 16:13:10|14241.4|14229.4|14246.6|14234.6|14247.8|14235.8|14241.4|14229.4|0
1643645600000|2022-01-31 16:13:20|14245.9|14233.9|14248.4|14236.4|14248.9|14236.9|14245.9|14233.9|3
1643645620000|2022-01-31 16:13:40|||||||||6
1643645630000|2022-01-31 16:13:50|14249.6|14237.6|14249.1|14237.1|14249.6|14237.6|14249.1|14237.1|1
1643645640000|2022-01-31 16:14:00|14249.5|14237.5|14248.9|14236.9|14250.2|14238.2|14248.9|14236.9|2
1643645650000|2022-01-31 16:14:10|14245.9|14233.9|14245.9|14233.9|14245.9|14233.9|14245.9|14233.9|3
1643645660000|2022-01-31 16:14:20|14247|14235|14246.6|14234.6|14248.4|14236.4|14246.6|14234.6|2
1643645670000|2022-01-31 16:14:30|14246.4|14234.4|14245.9|14233.9|14247.3|14235.3|14245.9|14233.9|2
1643645680000|2022-01-31 16:14:40|14246.4|14234.4|14245.9|14233.9|14247.7|14235.7|14244.8|14232.8|6
1643645690000|2022-01-31 16:14:50|14244.6|14232.6|14245.9|14233.9|14245.9|14233.9|14243.4|14231.4|0
1643645700000|2022-01-31 16:15:00|14247.8|14235.8|14246.6|14234.6|14247.8|14235.8|14246.6|14234.6|1
1643645710000|2022-01-31 16:15:10|14246|14234|14243.4|14231.4|14246.6|14234.6|14243.4|14231.4|1
1643645720000|2022-01-31 16:15:20|14242.8|14230.8|14241.5|14229.5|14242.8|14230.8|14241.5|14229.5|1
1643645730000|2022-01-31 16:15:30|14242.1|14230.1|14242.1|14230.1|14242.8|14230.8|14241.5|14229.5|1
1643645740000|2022-01-31 16:15:40|14242.8|14230.8|14242.1|14230.1|14242.8|14230.8|14242.1|14230.1|1
1643645750000|2022-01-31 16:15:50|14242.8|14230.8|14248.4|14236.4|14248.4|14236.4|14242.8|14230.8|3
1643645760000|2022-01-31 16:16:00|14247.8|14235.8|14250.3|14238.3|14250.9|14238.9|14247.8|14235.8|3
1643645770000|2022-01-31 16:16:10|14250.9|14238.9|14249.1|14237.1|14250.9|14238.9|14247.8|14235.8|19
1643645780000|2022-01-31 16:16:20|14250.3|14238.3|14247.8|14235.8|14250.3|14238.3|14247.8|14235.8|2
1643645790000|2022-01-31 16:16:30|14247.3|14235.3|14243.4|14231.4|14247.3|14235.3|14243.4|14231.4|0
1643645800000|2022-01-31 16:16:40|14244|14232|14244.1|14232.1|14245.9|14233.9|14243.4|14231.4|0
1643645810000|2022-01-31 16:16:50|14245.3|14233.3|14247.8|14235.8|14247.8|14235.8|14245.3|14233.3|3
1643645820000|2022-01-31 16:17:00|14246.6|14234.6|14247.8|14235.8|14247.8|14235.8|14245.3|14233.3|6
1643645830000|2022-01-31 16:17:10|14248.4|14236.4|14250.3|14238.3|14250.3|14238.3|14247.8|14235.8|0
1643645840000|2022-01-31 16:17:20|||||||||3
1643645850000|2022-01-31 16:17:30|14249.2|14237.2|14249.1|14237.1|14250.3|14238.3|14249.1|14237.1|7
1643645860000|2022-01-31 16:17:40|14249.7|14237.7|14250.2|14238.2|14250.3|14238.3|14249.7|14237.7|7
1643645870000|2022-01-31 16:17:50|14250.9|14238.9|14250.9|14238.9|14251.5|14239.5|14249.1|14237.1|4
1643645880000|2022-01-31 16:18:00|||||||||1
1643645890000|2022-01-31 16:18:10|14250.2|14238.2|14245.9|14233.9|14250.2|14238.2|14245.9|14233.9|1
1643645900000|2022-01-31 16:18:20|14245.4|14233.4|14243.4|14231.4|14245.4|14233.4|14243.4|14231.4|1
1643645910000|2022-01-31 16:18:30|14242.9|14230.9|14242|14230|14242.9|14230.9|14239.5|14227.5|1
1643645920000|2022-01-31 16:18:40|14242.7|14230.7|14242.7|14230.7|14243.4|14231.4|14242|14230|11
1643645930000|2022-01-31 16:18:50|14243.4|14231.4|14244.5|14232.5|14245.8|14233.8|14243.4|14231.4|1
1643645940000|2022-01-31 16:19:00|14242.6|14230.6|14244.5|14232.5|14244.5|14232.5|14242|14230|0
1643645950000|2022-01-31 16:19:10|14242|14230|14241.3|14229.3|14242|14230|14241.3|14229.3|1
1643645960000|2022-01-31 16:19:20|14240.1|14228.1|14242|14230|14242|14230|14240.1|14228.1|0
1643645970000|2022-01-31 16:19:30|14243.1|14231.1|14242.7|14230.7|14245.6|14233.6|14242|14230|30
1643645980000|2022-01-31 16:19:40|14243.3|14231.3|14243.4|14231.4|14244.7|14232.7|14243.3|14231.3|1
1643645990000|2022-01-31 16:19:50|14244.1|14232.1|14243.4|14231.4|14244.1|14232.1|14243.4|14231.4|1
1643646000000|2022-01-31 16:20:00|14244.1|14232.1|14244.1|14232.1|14244.1|14232.1|14243.4|14231.4|1
1643646010000|2022-01-31 16:20:10|14244|14232|14243.4|14231.4|14244|14232|14243.4|14231.4|1
1643646020000|2022-01-31 16:20:20|14242.9|14230.9|14243.4|14231.4|14243.4|14231.4|14242.9|14230.9|1
1643646030000|2022-01-31 16:20:30|14242.9|14230.9|14237.6|14225.6|14243.4|14231.4|14237.6|14225.6|17
1643646040000|2022-01-31 16:20:40|14237|14225|14237.7|14225.7|14238.3|14226.3|14237|14225|2
1643646050000|2022-01-31 16:20:50|14239|14227|14239.5|14227.5|14239.5|14227.5|14239|14227|1
1643646060000|2022-01-31 16:21:00|14239|14227|14237.7|14225.7|14239|14227|14236.5|14224.5|1
1643646070000|2022-01-31 16:21:10|14238.4|14226.4|14237.7|14225.7|14238.4|14226.4|14237.7|14225.7|0
1643646080000|2022-01-31 16:21:20|14238.4|14226.4|14238.4|14226.4|14239.1|14227.1|14236.5|14224.5|0
1643646090000|2022-01-31 16:21:30|14237.2|14225.2|14236.5|14224.5|14237.2|14225.2|14236.5|14224.5|1
1643646100000|2022-01-31 16:21:40|14237.2|14225.2|14235.9|14223.9|14237.2|14225.2|14235.9|14223.9|1
1643646110000|2022-01-31 16:21:50|14236.6|14224.6|14235.9|14223.9|14236.6|14224.6|14235.9|14223.9|1
1643646120000|2022-01-31 16:22:00|14237.3|14225.3|14237.9|14225.9|14237.9|14225.9|14237.3|14225.3|0
1643646130000|2022-01-31 16:22:10|14235.5|14223.5|14234.3|14222.3|14236.1|14224.1|14234.3|14222.3|26
1643646140000|2022-01-31 16:22:20|14236.1|14224.1|14237.3|14225.3|14237.3|14225.3|14235.5|14223.5|7
1643646150000|2022-01-31 16:22:30|14238.6|14226.6|14238|14226|14238.6|14226.6|14237.3|14225.3|1
1643646160000|2022-01-31 16:22:40|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|5
1643646170000|2022-01-31 16:22:50|14238|14226|14239.8|14227.8|14239.8|14227.8|14238|14226|1
1643646180000|2022-01-31 16:23:00|14239.3|14227.3|14239.8|14227.8|14239.8|14227.8|14239.3|14227.3|2
1643646190000|2022-01-31 16:23:10|14240.5|14228.5|14241.8|14229.8|14241.8|14229.8|14240.5|14228.5|2
1643646200000|2022-01-31 16:23:20|||||||||2
1643646210000|2022-01-31 16:23:30|14243|14231|14244.3|14232.3|14244.3|14232.3|14243|14231|6
1643646220000|2022-01-31 16:23:40|14243|14231|14242.3|14230.3|14243|14231|14242.3|14230.3|3
1643646230000|2022-01-31 16:23:50|14243|14231|14244.3|14232.3|14244.3|14232.3|14243|14231|0
1643646240000|2022-01-31 16:24:00|14244.8|14232.8|14244.8|14232.8|14244.8|14232.8|14244.3|14232.3|0
1643646250000|2022-01-31 16:24:10|14244.3|14232.3|14244.8|14232.8|14244.8|14232.8|14244.3|14232.3|0
1643646260000|2022-01-31 16:24:20|14242.3|14230.3|14239.1|14227.1|14242.3|14230.3|14239.1|14227.1|9
1643646270000|2022-01-31 16:24:30|14238.6|14226.6|14240.5|14228.5|14240.5|14228.5|14238.6|14226.6|1
1643646280000|2022-01-31 16:24:40|14240.4|14228.4|14242.9|14230.9|14242.9|14230.9|14240.4|14228.4|5
1643646290000|2022-01-31 16:24:50|||||||||1
1643646310000|2022-01-31 16:25:10|14243.6|14231.6|14246.6|14234.6|14246.6|14234.6|14243.6|14231.6|8
1643646320000|2022-01-31 16:25:20|14244.8|14232.8|14243.4|14231.4|14246.6|14234.6|14242.9|14230.9|1
1643646330000|2022-01-31 16:25:30|14244.1|14232.1|14241|14229|14244.1|14232.1|14239.8|14227.8|0
1643646340000|2022-01-31 16:25:40|14241.5|14229.5|14246|14234|14246|14234|14241.5|14229.5|0
1643646350000|2022-01-31 16:25:50|14245.4|14233.4|14246.6|14234.6|14246.6|14234.6|14245.4|14233.4|1
1643646360000|2022-01-31 16:26:00|14246|14234|14246|14234|14246|14234|14246|14234|1
1643646370000|2022-01-31 16:26:10|14247.3|14235.3|14249.8|14237.8|14249.8|14237.8|14247.3|14235.3|6
1643646380000|2022-01-31 16:26:20|14248.6|14236.6|14249.8|14237.8|14249.8|14237.8|14247.3|14235.3|1
1643646390000|2022-01-31 16:26:30|||||||||1
1643646400000|2022-01-31 16:26:40|||||||||1
1643646410000|2022-01-31 16:26:50|14249.3|14237.3|14247.3|14235.3|14249.3|14237.3|14247.3|14235.3|0
1643646420000|2022-01-31 16:27:00|14248|14236|14245.5|14233.5|14249.3|14237.3|14244.8|14232.8|0
1643646430000|2022-01-31 16:27:10|14245.4|14233.4|14244.8|14232.8|14245.4|14233.4|14244.8|14232.8|8
1643646440000|2022-01-31 16:27:20|14242.3|14230.3|14241.7|14229.7|14242.3|14230.3|14241|14229|0
1643646450000|2022-01-31 16:27:30|14242.9|14230.9|14242.9|14230.9|14242.9|14230.9|14242.9|14230.9|6
1643646460000|2022-01-31 16:27:40|14243.5|14231.5|14245.4|14233.4|14245.4|14233.4|14243.5|14231.5|2
1643646470000|2022-01-31 16:27:50|14246|14234|14246|14234|14246|14234|14245.4|14233.4|1
1643646480000|2022-01-31 16:28:00|14245.4|14233.4|14246|14234|14246|14234|14245.4|14233.4|0
1643646490000|2022-01-31 16:28:10|14245.4|14233.4|14246|14234|14246|14234|14245.4|14233.4|3
1643646500000|2022-01-31 16:28:20|||||||||4
1643646510000|2022-01-31 16:28:30|14245.4|14233.4|14246|14234|14246|14234|14242.9|14230.9|0
1643646520000|2022-01-31 16:28:40|14246.7|14234.7|14246.7|14234.7|14246.7|14234.7|14246.7|14234.7|0
1643646530000|2022-01-31 16:28:50|14247.9|14235.9|14245.4|14233.4|14247.9|14235.9|14245.4|14233.4|1
1643646540000|2022-01-31 16:29:00|14246|14234|14246|14234|14246|14234|14246|14234|2
1643646550000|2022-01-31 16:29:10|14246.7|14234.7|14247.9|14235.9|14247.9|14235.9|14246.7|14234.7|3
1643646560000|2022-01-31 16:29:20|||||||||2
1643646570000|2022-01-31 16:29:30|14246.8|14234.8|14246.8|14234.8|14246.8|14234.8|14246.8|14234.8|19
1643646580000|2022-01-31 16:29:40|14244.9|14232.9|14244.9|14232.9|14244.9|14232.9|14243.1|14231.1|1
1643646590000|2022-01-31 16:29:50|14245.6|14233.6|14241.7|14229.7|14245.6|14233.6|14241.7|14229.7|1
1643646600000|2022-01-31 16:30:00|14239.9|14227.9|14241.8|14229.8|14241.8|14229.8|14239.9|14227.9|1
1643646610000|2022-01-31 16:30:10|14243.1|14231.1|14241.1|14229.1|14243.1|14231.1|14240.4|14228.4|3
1643646620000|2022-01-31 16:30:20|14240.4|14228.4|14242.4|14230.4|14242.4|14230.4|14240.4|14228.4|3
1643646640000|2022-01-31 16:30:40|14239.9|14227.9|14239.9|14227.9|14239.9|14227.9|14239.9|14227.9|0
1643646650000|2022-01-31 16:30:50|14240.4|14228.4|14242.4|14230.4|14242.4|14230.4|14240.4|14228.4|0
1643646660000|2022-01-31 16:31:00|14241.8|14229.8|14242.4|14230.4|14242.4|14230.4|14241.8|14229.8|0
1643646670000|2022-01-31 16:31:10|14241|14229|14242.4|14230.4|14242.4|14230.4|14239.9|14227.9|1
1643646680000|2022-01-31 16:31:20|14243.1|14231.1|14239.9|14227.9|14243.1|14231.1|14238.6|14226.6|7
1643646690000|2022-01-31 16:31:30|14240.6|14228.6|14240.6|14228.6|14240.6|14228.6|14240.6|14228.6|3
1643646700000|2022-01-31 16:31:40|14241.1|14229.1|14244.3|14232.3|14244.3|14232.3|14241.1|14229.1|1
1643646710000|2022-01-31 16:31:50|14244.9|14232.9|14244.9|14232.9|14244.9|14232.9|14244.3|14232.3|1
1643646720000|2022-01-31 16:32:00|14244.3|14232.3|14244.3|14232.3|14244.9|14232.9|14244.3|14232.3|2
1643646730000|2022-01-31 16:32:10|14244.9|14232.9|14244.3|14232.3|14244.9|14232.9|14244.3|14232.3|2
1643646740000|2022-01-31 16:32:20|14245.7|14233.7|14246.3|14234.3|14246.3|14234.3|14245.7|14233.7|8
1643646750000|2022-01-31 16:32:30|14243.8|14231.8|14243.8|14231.8|14243.8|14231.8|14241.3|14229.3|2
1643646760000|2022-01-31 16:32:40|14243.2|14231.2|14243.8|14231.8|14243.8|14231.8|14243.2|14231.2|1
1643646770000|2022-01-31 16:32:50|14241.3|14229.3|14240.7|14228.7|14241.3|14229.3|14240.7|14228.7|7
1643646780000|2022-01-31 16:33:00|14241.3|14229.3|14241.3|14229.3|14241.3|14229.3|14241.3|14229.3|1
1643646790000|2022-01-31 16:33:10|14240.7|14228.7|14237.4|14225.4|14241.3|14229.3|14234.9|14222.9|4
1643646800000|2022-01-31 16:33:20|14235.6|14223.6|14235.6|14223.6|14236.8|14224.8|14234.3|14222.3|0
1643646810000|2022-01-31 16:33:30|14234.9|14222.9|14236.3|14224.3|14236.3|14224.3|14234.3|14222.3|1
1643646820000|2022-01-31 16:33:40|14236.8|14224.8|14237.4|14225.4|14237.4|14225.4|14236.8|14224.8|11
1643646830000|2022-01-31 16:33:50|14236.3|14224.3|14234.9|14222.9|14236.3|14224.3|14234.9|14222.9|3
1643646840000|2022-01-31 16:34:00|14236.8|14224.8|14237.4|14225.4|14237.4|14225.4|14234.9|14222.9|0
1643646850000|2022-01-31 16:34:10|14238.1|14226.1|14238.1|14226.1|14238.1|14226.1|14238.1|14226.1|1
1643646860000|2022-01-31 16:34:20|14239.3|14227.3|14244.3|14232.3|14244.3|14232.3|14239.3|14227.3|2
1643646870000|2022-01-31 16:34:30|14246.8|14234.8|14244.9|14232.9|14246.8|14234.8|14244.3|14232.3|2
1643646880000|2022-01-31 16:34:40|14245.6|14233.6|14246.8|14234.8|14246.8|14234.8|14245.6|14233.6|0
1643646890000|2022-01-31 16:34:50|||||||||1
1643646900000|2022-01-31 16:35:00|||||||||1
1643646910000|2022-01-31 16:35:10|14244.3|14232.3|14243.1|14231.1|14244.3|14232.3|14243.1|14231.1|0
1643646920000|2022-01-31 16:35:20|14243.6|14231.6|14243.1|14231.1|14244.3|14232.3|14243.1|14231.1|1
1643646930000|2022-01-31 16:35:30|14242.4|14230.4|14242.4|14230.4|14242.4|14230.4|14242.4|14230.4|1
1643646940000|2022-01-31 16:35:40|14241.8|14229.8|14242.4|14230.4|14242.4|14230.4|14241.8|14229.8|1
1643646950000|2022-01-31 16:35:50|14239.9|14227.9|14239.9|14227.9|14239.9|14227.9|14239.9|14227.9|1
1643646960000|2022-01-31 16:36:00|14239.3|14227.3|14241.1|14229.1|14241.1|14229.1|14239.3|14227.3|0
1643646970000|2022-01-31 16:36:10|14240.6|14228.6|14239.9|14227.9|14242.4|14230.4|14239.9|14227.9|0
1643646980000|2022-01-31 16:36:20|14241.7|14229.7|14242.4|14230.4|14242.4|14230.4|14241.7|14229.7|1
1643646990000|2022-01-31 16:36:30|14241.8|14229.8|14242.4|14230.4|14242.4|14230.4|14241.8|14229.8|0
1643647000000|2022-01-31 16:36:40|||||||||1
1643647010000|2022-01-31 16:36:50|14244.3|14232.3|14244.3|14232.3|14245.6|14233.6|14244.3|14232.3|1
1643647020000|2022-01-31 16:37:00|14244.9|14232.9|14244.9|14232.9|14244.9|14232.9|14244.3|14232.3|1
1643647030000|2022-01-31 16:37:10|14245.6|14233.6|14244.3|14232.3|14245.6|14233.6|14243.8|14231.8|2
1643647040000|2022-01-31 16:37:20|14244.9|14232.9|14243.8|14231.8|14244.9|14232.9|14243.8|14231.8|0
1643647050000|2022-01-31 16:37:30|14244.3|14232.3|14243.8|14231.8|14244.3|14232.3|14242.4|14230.4|1
1643647060000|2022-01-31 16:37:40|||||||||1
1643647080000|2022-01-31 16:38:00|14244.5|14232.5|14245.7|14233.7|14246.3|14234.3|14243.8|14231.8|1
1643647090000|2022-01-31 16:38:10|||||||||1
1643647100000|2022-01-31 16:38:20|14248.2|14236.2|14248.2|14236.2|14248.2|14236.2|14248.2|14236.2|5
1643647110000|2022-01-31 16:38:30|||||||||1
1643647120000|2022-01-31 16:38:40|||||||||1
1643647130000|2022-01-31 16:38:50|14246.3|14234.3|14247|14235|14247.5|14235.5|14246.3|14234.3|0
1643647140000|2022-01-31 16:39:00|14247.5|14235.5|14241.9|14229.9|14248.2|14236.2|14241.9|14229.9|2
1643647150000|2022-01-31 16:39:10|14243.1|14231.1|14243.8|14231.8|14243.8|14231.8|14241.9|14229.9|1
1643647160000|2022-01-31 16:39:20|14243.1|14231.1|14244.5|14232.5|14245|14233|14242.5|14230.5|1
1643647170000|2022-01-31 16:39:30|14245|14233|14244.5|14232.5|14245|14233|14244.5|14232.5|0
1643647180000|2022-01-31 16:39:40|14245|14233|14246.3|14234.3|14246.3|14234.3|14245|14233|1
1643647190000|2022-01-31 16:39:50|||||||||2
1643647200000|2022-01-31 16:40:00|14248.2|14236.2|14247|14235|14248.2|14236.2|14245.7|14233.7|3
1643647210000|2022-01-31 16:40:10|14247.6|14235.6|14245.7|14233.7|14247.6|14235.6|14245.7|14233.7|0
1643647220000|2022-01-31 16:40:20|14246.3|14234.3|14245.7|14233.7|14246.3|14234.3|14245.7|14233.7|1
1643647230000|2022-01-31 16:40:30|14246.3|14234.3|14245.7|14233.7|14246.3|14234.3|14245.7|14233.7|1
1643647240000|2022-01-31 16:40:40|14246.3|14234.3|14245.7|14233.7|14246.3|14234.3|14245.7|14233.7|0
1643647250000|2022-01-31 16:40:50|14246.3|14234.3|14245.7|14233.7|14246.3|14234.3|14245.7|14233.7|1
1643647260000|2022-01-31 16:41:00|14246.3|14234.3|14248.3|14236.3|14248.3|14236.3|14246.3|14234.3|9
1643647270000|2022-01-31 16:41:10|||||||||4
1643647280000|2022-01-31 16:41:20|14248.8|14236.8|14248.3|14236.3|14248.8|14236.8|14248.3|14236.3|1
1643647290000|2022-01-31 16:41:30|14248.8|14236.8|14248.3|14236.3|14248.8|14236.8|14248.3|14236.3|0
1643647300000|2022-01-31 16:41:40|14248.8|14236.8|14248.3|14236.3|14248.8|14236.8|14248.3|14236.3|0
1643647310000|2022-01-31 16:41:50|||||||||2
1643647320000|2022-01-31 16:42:00|14246.3|14234.3|14247|14235|14247|14235|14246.3|14234.3|1
1643647330000|2022-01-31 16:42:10|14246.3|14234.3|14246.3|14234.3|14247|14235|14246.3|14234.3|0
1643647340000|2022-01-31 16:42:20|14247.7|14235.7|14245.8|14233.8|14248.3|14236.3|14245.8|14233.8|0
1643647350000|2022-01-31 16:42:30|14246.3|14234.3|14247|14235|14247|14235|14246.3|14234.3|2
1643647360000|2022-01-31 16:42:40|14247.6|14235.6|14248.3|14236.3|14248.3|14236.3|14246.5|14234.5|1
1643647370000|2022-01-31 16:42:50|||||||||1
1643647380000|2022-01-31 16:43:00|14247|14235|14248.3|14236.3|14248.3|14236.3|14247|14235|5
1643647390000|2022-01-31 16:43:10|14247.6|14235.6|14247|14235|14248.3|14236.3|14245.8|14233.8|0
1643647400000|2022-01-31 16:43:20|14248.3|14236.3|14248.3|14236.3|14248.3|14236.3|14248.3|14236.3|1
1643647410000|2022-01-31 16:43:30|14250.8|14238.8|14250.8|14238.8|14250.8|14238.8|14250.8|14238.8|7
1643647420000|2022-01-31 16:43:40|14253.3|14241.3|14255.8|14243.8|14255.8|14243.8|14253.3|14241.3|4
1643647430000|2022-01-31 16:43:50|14255.2|14243.2|14257.2|14245.2|14257.2|14245.2|14254.7|14242.7|4
1643647440000|2022-01-31 16:44:00|14259.7|14247.7|14257.7|14245.7|14259.7|14247.7|14255.2|14243.2|11
1643647450000|2022-01-31 16:44:10|14257.2|14245.2|14255.2|14243.2|14257.7|14245.7|14255.2|14243.2|2
1643647460000|2022-01-31 16:44:20|14254.7|14242.7|14255.2|14243.2|14255.2|14243.2|14254.7|14242.7|0
1643647470000|2022-01-31 16:44:30|14255.9|14243.9|14257.2|14245.2|14257.2|14245.2|14255.9|14243.9|2
1643647480000|2022-01-31 16:44:40|14257.7|14245.7|14258.4|14246.4|14259.1|14247.1|14257.7|14245.7|4
1643647490000|2022-01-31 16:44:50|14257.7|14245.7|14255.9|14243.9|14257.7|14245.7|14255.9|14243.9|2
1643647500000|2022-01-31 16:45:00|14255.2|14243.2|14257.7|14245.7|14257.7|14245.7|14255.2|14243.2|4
1643647510000|2022-01-31 16:45:10|14258.4|14246.4|14257.7|14245.7|14260.2|14248.2|14257.2|14245.2|0
1643647520000|2022-01-31 16:45:20|14256.6|14244.6|14255.2|14243.2|14256.6|14244.6|14255.2|14243.2|2
1643647530000|2022-01-31 16:45:30|||||||||1
1643647540000|2022-01-31 16:45:40|14255.9|14243.9|14251.3|14239.3|14255.9|14243.9|14251.3|14239.3|1
1643647550000|2022-01-31 16:45:50|14253.3|14241.3|14253.1|14241.1|14253.3|14241.3|14251.3|14239.3|1
1643647560000|2022-01-31 16:46:00|14253.7|14241.7|14253.8|14241.8|14254.4|14242.4|14253.1|14241.1|2
1643647570000|2022-01-31 16:46:10|14254.5|14242.5|14254.5|14242.5|14255.8|14243.8|14253.8|14241.8|1
1643647580000|2022-01-31 16:46:20|14253.8|14241.8|14253.8|14241.8|14253.8|14241.8|14253.8|14241.8|1
1643647590000|2022-01-31 16:46:30|14255.1|14243.1|14254.5|14242.5|14255.1|14243.1|14253.8|14241.8|6
1643647600000|2022-01-31 16:46:40|14253.8|14241.8|14253.3|14241.3|14253.8|14241.8|14252|14240|5
1643647610000|2022-01-31 16:46:50|14252|14240|14253.8|14241.8|14253.8|14241.8|14252|14240|1
1643647620000|2022-01-31 16:47:00|14253.3|14241.3|14251.3|14239.3|14253.8|14241.8|14251.3|14239.3|0
1643647640000|2022-01-31 16:47:20|14253.3|14241.3|14255.8|14243.8|14255.8|14243.8|14253.3|14241.3|13
1643647650000|2022-01-31 16:47:30|14255.2|14243.2|14253.8|14241.8|14255.2|14243.2|14253.3|14241.3|1
1643647670000|2022-01-31 16:47:50|14251.3|14239.3|14251.3|14239.3|14251.9|14239.9|14251.3|14239.3|7
1643647680000|2022-01-31 16:48:00|14253.8|14241.8|14255.8|14243.8|14255.8|14243.8|14253.8|14241.8|1
1643647690000|2022-01-31 16:48:10|14254.5|14242.5|14255.8|14243.8|14255.8|14243.8|14253.8|14241.8|1
1643647700000|2022-01-31 16:48:20|14257|14245|14257|14245|14257|14245|14257|14245|3
1643647710000|2022-01-31 16:48:30|14255.8|14243.8|14256.3|14244.3|14256.3|14244.3|14255.8|14243.8|2
1643647720000|2022-01-31 16:48:40|14257|14245|14256.4|14244.4|14257|14245|14255.8|14243.8|1
1643647730000|2022-01-31 16:48:50|14257|14245|14257|14245|14257|14245|14257|14245|1
1643647740000|2022-01-31 16:49:00|14255.8|14243.8|14256.4|14244.4|14257|14245|14255.8|14243.8|2
1643647750000|2022-01-31 16:49:10|14255.8|14243.8|14256.4|14244.4|14256.4|14244.4|14255.8|14243.8|0
1643647760000|2022-01-31 16:49:20|14255.8|14243.8|14255.8|14243.8|14256.4|14244.4|14255.8|14243.8|0
1643647780000|2022-01-31 16:49:40|14256.4|14244.4|14256.4|14244.4|14257|14245|14256.4|14244.4|3
1643647790000|2022-01-31 16:49:50|14257|14245|14258.3|14246.3|14258.3|14246.3|14257|14245|1
1643647800000|2022-01-31 16:50:00|||||||||1
1643647810000|2022-01-31 16:50:10|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|0
1643647820000|2022-01-31 16:50:20|14258.3|14246.3|14258.3|14246.3|14258.9|14246.9|14258.3|14246.3|1
1643647830000|2022-01-31 16:50:30|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|14258.3|14246.3|0
1643647840000|2022-01-31 16:50:40|14258.3|14246.3|14258.3|14246.3|14258.3|14246.3|14257.7|14245.7|5
1643647850000|2022-01-31 16:50:50|14258.9|14246.9|14258.9|14246.9|14258.9|14246.9|14257.7|14245.7|0
1643647870000|2022-01-31 16:51:10|||||||||1
1643647890000|2022-01-31 16:51:30|14259.6|14247.6|14260.3|14248.3|14260.3|14248.3|14258.9|14246.9|1
1643647900000|2022-01-31 16:51:40|||||||||1
1643647910000|2022-01-31 16:51:50|14260.8|14248.8|14260.3|14248.3|14260.8|14248.8|14260.3|14248.3|0
1643647920000|2022-01-31 16:52:00|14259.7|14247.7|14258.3|14246.3|14259.7|14247.7|14257.8|14245.8|6
1643647930000|2022-01-31 16:52:10|14259.7|14247.7|14259.7|14247.7|14259.7|14247.7|14257.8|14245.8|0
1643647940000|2022-01-31 16:52:20|14259.6|14247.6|14258.3|14246.3|14260.8|14248.8|14258.3|14246.3|7
1643647950000|2022-01-31 16:52:30|14259|14247|14258.9|14246.9|14260.3|14248.3|14258.3|14246.3|2
1643647970000|2022-01-31 16:52:50|14258.3|14246.3|14258.3|14246.3|14258.3|14246.3|14258.3|14246.3|0
1643647980000|2022-01-31 16:53:00|14258.9|14246.9|14256.4|14244.4|14258.9|14246.9|14256.4|14244.4|1
1643647990000|2022-01-31 16:53:10|14253.3|14241.3|14253.9|14241.9|14253.9|14241.9|14252.6|14240.6|0
1643648000000|2022-01-31 16:53:20|14255.3|14243.3|14253.3|14241.3|14255.3|14243.3|14253.3|14241.3|1
1643648010000|2022-01-31 16:53:30|14253.9|14241.9|14253.9|14241.9|14253.9|14241.9|14253.3|14241.3|0
1643648020000|2022-01-31 16:53:40|14253.3|14241.3|14251.4|14239.4|14254.4|14242.4|14251.4|14239.4|13
1643648030000|2022-01-31 16:53:50|14251.9|14239.9|14253.9|14241.9|14253.9|14241.9|14251.4|14239.4|0
1643648050000|2022-01-31 16:54:10|14254.6|14242.6|14257.1|14245.1|14257.1|14245.1|14254.6|14242.6|5
1643648060000|2022-01-31 16:54:20|14258.3|14246.3|14258.9|14246.9|14258.9|14246.9|14258.3|14246.3|0
1643648070000|2022-01-31 16:54:30|14258.3|14246.3|14260.8|14248.8|14260.8|14248.8|14258.3|14246.3|1
1643648080000|2022-01-31 16:54:40|14261.5|14249.5|14258.3|14246.3|14261.5|14249.5|14258.3|14246.3|4
1643648110000|2022-01-31 16:55:10|14258.9|14246.9|14258.3|14246.3|14258.9|14246.9|14258.3|14246.3|1
1643648120000|2022-01-31 16:55:20|14257.8|14245.8|14257.8|14245.8|14257.8|14245.8|14257.2|14245.2|1
1643648130000|2022-01-31 16:55:30|||||||||1
1643648140000|2022-01-31 16:55:40|14258.5|14246.5|14258.3|14246.3|14259.7|14247.7|14258.3|14246.3|2
1643648150000|2022-01-31 16:55:50|14259.6|14247.6|14258.5|14246.5|14259.6|14247.6|14258.5|14246.5|2
1643648160000|2022-01-31 16:56:00|14257.8|14245.8|14257.8|14245.8|14258.5|14246.5|14257.8|14245.8|0
1643648170000|2022-01-31 16:56:10|14258.3|14246.3|14257.8|14245.8|14258.3|14246.3|14257.8|14245.8|0
1643648180000|2022-01-31 16:56:20|14258.3|14246.3|14257.8|14245.8|14258.3|14246.3|14257.8|14245.8|1
1643648190000|2022-01-31 16:56:30|14253.9|14241.9|14254.6|14242.6|14254.6|14242.6|14253.9|14241.9|0
1643648200000|2022-01-31 16:56:40|14255.8|14243.8|14255.8|14243.8|14255.8|14243.8|14255.8|14243.8|2
1643648210000|2022-01-31 16:56:50|14256.5|14244.5|14255.8|14243.8|14256.5|14244.5|14255.3|14243.3|1
1643648220000|2022-01-31 16:57:00|14255.3|14243.3|14252.8|14240.8|14255.8|14243.8|14252.8|14240.8|12
1643648230000|2022-01-31 16:57:10|14253.5|14241.5|14252.8|14240.8|14253.5|14241.5|14252.8|14240.8|1
1643648250000|2022-01-31 16:57:30|||||||||1
1643648260000|2022-01-31 16:57:40|||||||||1
1643648270000|2022-01-31 16:57:50|||||||||3
1643648300000|2022-01-31 16:58:20|||||||||2
1643648310000|2022-01-31 16:58:30|14252.1|14240.1|14247.8|14235.8|14252.1|14240.1|14247.8|14235.8|2
1643648320000|2022-01-31 16:58:40|14248.3|14236.3|14248.9|14236.9|14248.9|14236.9|14247.8|14235.8|0
1643648330000|2022-01-31 16:58:50|14250.3|14238.3|14250.3|14238.3|14251.5|14239.5|14250.3|14238.3|0
1643648340000|2022-01-31 16:59:00|14250.9|14238.9|14251|14239|14251.5|14239.5|14250.3|14238.3|1
1643648350000|2022-01-31 16:59:10|14251.5|14239.5|14257.8|14245.8|14257.8|14245.8|14250.9|14238.9|3
1643648360000|2022-01-31 16:59:20|14258.4|14246.4|14255.3|14243.3|14258.4|14246.4|14255.3|14243.3|0
1643648370000|2022-01-31 16:59:30|||||||||1
1643648380000|2022-01-31 16:59:40|14255.9|14243.9|14255.3|14243.3|14255.9|14243.9|14255.3|14243.3|2
1643648400000|2022-01-31 17:00:00|14256|14244|14256|14244|14256|14244|14255.3|14243.3|1
1643648410000|2022-01-31 17:00:10|14255.3|14243.3|14255.3|14243.3|14256|14244|14255.3|14243.3|0
1643648420000|2022-01-31 17:00:20|14256|14244|14257.2|14245.2|14257.2|14245.2|14255.3|14243.3|1
1643648430000|2022-01-31 17:00:30|14257.8|14245.8|14257.8|14245.8|14259.7|14247.7|14257.8|14245.8|2
1643648460000|2022-01-31 17:01:00|||||||||1
1643648470000|2022-01-31 17:01:10|14258.5|14246.5|14261.7|14249.7|14261.7|14249.7|14258.5|14246.5|6
1643648480000|2022-01-31 17:01:20|14263.6|14251.6|14263.6|14251.6|14263.6|14251.6|14263.6|14251.6|1
1643648490000|2022-01-31 17:01:30|14264.2|14252.2|14264.2|14252.2|14264.2|14252.2|14263.6|14251.6|3
1643648500000|2022-01-31 17:01:40|||||||||3
1643648510000|2022-01-31 17:01:50|14262|14250|14259.2|14247.2|14262|14250|14259.2|14247.2|5
1643648520000|2022-01-31 17:02:00|14261.7|14249.7|14261.7|14249.7|14261.7|14249.7|14261.7|14249.7|2
1643648530000|2022-01-31 17:02:10|14261.1|14249.1|14259.2|14247.2|14261.7|14249.7|14259.2|14247.2|1
1643648540000|2022-01-31 17:02:20|||||||||1
1643648560000|2022-01-31 17:02:40|14259.8|14247.8|14261.7|14249.7|14261.7|14249.7|14259.2|14247.2|4
1643648570000|2022-01-31 17:02:50|14261.1|14249.1|14261.7|14249.7|14261.7|14249.7|14261.1|14249.1|5
1643648580000|2022-01-31 17:03:00|||||||||1
1643648590000|2022-01-31 17:03:10|14262.4|14250.4|14263.6|14251.6|14264.2|14252.2|14262.4|14250.4|0
1643648600000|2022-01-31 17:03:20|14262.4|14250.4|14263.6|14251.6|14263.6|14251.6|14261.7|14249.7|1
1643648610000|2022-01-31 17:03:30|14264.2|14252.2|14264.2|14252.2|14264.9|14252.9|14264.2|14252.2|4
1643648630000|2022-01-31 17:03:50|14264.9|14252.9|14264.2|14252.2|14264.9|14252.9|14264.2|14252.2|0
1643648640000|2022-01-31 17:04:00|14263.7|14251.7|14264.2|14252.2|14264.9|14252.9|14263.7|14251.7|4
1643648650000|2022-01-31 17:04:10|14265.5|14253.5|14264.2|14252.2|14265.5|14253.5|14264.2|14252.2|1
1643648660000|2022-01-31 17:04:20|14263.7|14251.7|14264.2|14252.2|14264.2|14252.2|14263.7|14251.7|0
1643648670000|2022-01-31 17:04:30|14264.9|14252.9|14266.2|14254.2|14266.2|14254.2|14264.9|14252.9|4
1643648680000|2022-01-31 17:04:40|14266.7|14254.7|14266.7|14254.7|14266.7|14254.7|14266.2|14254.2|1
1643648690000|2022-01-31 17:04:50|14266.2|14254.2|14266.2|14254.2|14266.2|14254.2|14266.2|14254.2|0
1643648700000|2022-01-31 17:05:00|14266.7|14254.7|14266.7|14254.7|14266.7|14254.7|14266.2|14254.2|1
1643648710000|2022-01-31 17:05:10|14264.2|14252.2|14264.8|14252.8|14265.3|14253.3|14264.2|14252.2|5
1643648730000|2022-01-31 17:05:30|14266.2|14254.2|14264.2|14252.2|14266.2|14254.2|14264.2|14252.2|3
1643648740000|2022-01-31 17:05:40|14264.8|14252.8|14264.2|14252.2|14266|14254|14264.2|14252.2|1
1643648750000|2022-01-31 17:05:50|14265.5|14253.5|14264.2|14252.2|14265.5|14253.5|14264.2|14252.2|0
1643648770000|2022-01-31 17:06:10|14264.8|14252.8|14264.2|14252.2|14264.8|14252.8|14264.2|14252.2|1
1643648780000|2022-01-31 17:06:20|14261.7|14249.7|14264.2|14252.2|14264.2|14252.2|14261.7|14249.7|2
1643648790000|2022-01-31 17:06:30|14264.9|14252.9|14265.6|14253.6|14266.7|14254.7|14264.9|14252.9|1
1643648800000|2022-01-31 17:06:40|14266.2|14254.2|14267.4|14255.4|14267.4|14255.4|14266.2|14254.2|7
1643648810000|2022-01-31 17:06:50|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|1
1643648820000|2022-01-31 17:07:00|14266.7|14254.7|14266.2|14254.2|14266.7|14254.7|14266.2|14254.2|2
1643648830000|2022-01-31 17:07:10|14267.4|14255.4|14268.7|14256.7|14268.7|14256.7|14266.2|14254.2|3
1643648840000|2022-01-31 17:07:20|||||||||3
1643648850000|2022-01-31 17:07:30|14266.7|14254.7|14268.7|14256.7|14268.7|14256.7|14266.7|14254.7|6
1643648860000|2022-01-31 17:07:40|||||||||2
1643648870000|2022-01-31 17:07:50|14267.4|14255.4|14268.7|14256.7|14268.7|14256.7|14267.4|14255.4|0
1643648880000|2022-01-31 17:08:00|14267.4|14255.4|14269.2|14257.2|14269.2|14257.2|14267.4|14255.4|16
1643648890000|2022-01-31 17:08:10|||||||||1
1643648900000|2022-01-31 17:08:20|||||||||1
1643648910000|2022-01-31 17:08:30|14266.7|14254.7|14266.7|14254.7|14266.7|14254.7|14266.7|14254.7|1
1643648920000|2022-01-31 17:08:40|14267.4|14255.4|14266.7|14254.7|14267.4|14255.4|14266.7|14254.7|12
1643648930000|2022-01-31 17:08:50|14268.1|14256.1|14266.7|14254.7|14268.7|14256.7|14266.7|14254.7|0
1643648940000|2022-01-31 17:09:00|||||||||2
1643648960000|2022-01-31 17:09:20|14267.4|14255.4|14267.4|14255.4|14268|14256|14266.7|14254.7|1
1643648970000|2022-01-31 17:09:30|14266.7|14254.7|14266.7|14254.7|14267.4|14255.4|14266.7|14254.7|1
1643648990000|2022-01-31 17:09:50|||||||||3
1643649000000|2022-01-31 17:10:00|14261.7|14249.7|14262.3|14250.3|14262.9|14250.9|14259.2|14247.2|4
1643649010000|2022-01-31 17:10:10|14262.9|14250.9|14264.2|14252.2|14264.2|14252.2|14262.9|14250.9|0
1643649030000|2022-01-31 17:10:30|14264.9|14252.9|14264.2|14252.2|14264.9|14252.9|14264.2|14252.2|1
1643649040000|2022-01-31 17:10:40|||||||||1
1643649050000|2022-01-31 17:10:50|||||||||2
1643649060000|2022-01-31 17:11:00|||||||||1
1643649070000|2022-01-31 17:11:10|||||||||7
1643649080000|2022-01-31 17:11:20|14264.3|14252.3|14261.8|14249.8|14264.3|14252.3|14261.8|14249.8|2
1643649090000|2022-01-31 17:11:30|||||||||4
1643649100000|2022-01-31 17:11:40|14263.7|14251.7|14266.2|14254.2|14266.2|14254.2|14263.7|14251.7|1
1643649110000|2022-01-31 17:11:50|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|3
1643649120000|2022-01-31 17:12:00|14268.1|14256.1|14266.8|14254.8|14268.1|14256.1|14266.8|14254.8|11
1643649130000|2022-01-31 17:12:10|14264.3|14252.3|14264.3|14252.3|14264.3|14252.3|14264.3|14252.3|1
1643649140000|2022-01-31 17:12:20|14266.2|14254.2|14266.8|14254.8|14266.8|14254.8|14266.2|14254.2|0
1643649150000|2022-01-31 17:12:30|||||||||1
1643649160000|2022-01-31 17:12:40|14267.5|14255.5|14266.8|14254.8|14268.1|14256.1|14266.8|14254.8|11
1643649170000|2022-01-31 17:12:50|||||||||1
1643649190000|2022-01-31 17:13:10|14266.2|14254.2|14266.2|14254.2|14268.7|14256.7|14266.2|14254.2|2
1643649200000|2022-01-31 17:13:20|14267.5|14255.5|14267.5|14255.5|14267.5|14255.5|14267.5|14255.5|3
1643649210000|2022-01-31 17:13:30|14266.8|14254.8|14268.7|14256.7|14268.7|14256.7|14266.8|14254.8|2
1643649240000|2022-01-31 17:14:00|14267.3|14255.3|14269.3|14257.3|14269.3|14257.3|14266.8|14254.8|16
1643649250000|2022-01-31 17:14:10|14268.6|14256.6|14267.3|14255.3|14268.6|14256.6|14267.3|14255.3|1
1643649260000|2022-01-31 17:14:20|14266.1|14254.1|14266.8|14254.8|14266.8|14254.8|14266.1|14254.1|2
1643649280000|2022-01-31 17:14:40|14265.4|14253.4|14264.3|14252.3|14265.4|14253.4|14264.3|14252.3|0
1643649290000|2022-01-31 17:14:50|14264.8|14252.8|14263.7|14251.7|14264.8|14252.8|14263.7|14251.7|4
1643649300000|2022-01-31 17:15:00|14262.5|14250.5|14264.3|14252.3|14265.5|14253.5|14261.8|14249.8|9
1643649310000|2022-01-31 17:15:10|14265.5|14253.5|14266.1|14254.1|14266.1|14254.1|14264.8|14252.8|22
1643649320000|2022-01-31 17:15:20|14266.6|14254.6|14267.3|14255.3|14267.3|14255.3|14266.6|14254.6|0
1643649330000|2022-01-31 17:15:30|14266.2|14254.2|14267.3|14255.3|14267.3|14255.3|14266.1|14254.1|6
1643649340000|2022-01-31 17:15:40|14268|14256|14269.8|14257.8|14269.8|14257.8|14267.3|14255.3|7
1643649350000|2022-01-31 17:15:50|14270.5|14258.5|14270.5|14258.5|14270.5|14258.5|14270.5|14258.5|16
1643649360000|2022-01-31 17:16:00|14269.8|14257.8|14270.4|14258.4|14271.2|14259.2|14269.8|14257.8|10
1643649370000|2022-01-31 17:16:10|14269.8|14257.8|14270.9|14258.9|14270.9|14258.9|14269.7|14257.7|16
1643649390000|2022-01-31 17:16:30|14271|14259|14271|14259|14271|14259|14271|14259|6
1643649400000|2022-01-31 17:16:40|14272.3|14260.3|14272.3|14260.3|14272.3|14260.3|14272.3|14260.3|0
1643649420000|2022-01-31 17:17:00|14274.6|14262.6|14274.6|14262.6|14274.6|14262.6|14274.6|14262.6|6
1643649430000|2022-01-31 17:17:10|14275.3|14263.3|14274.6|14262.6|14275.3|14263.3|14274|14262|2
1643649440000|2022-01-31 17:17:20|14274|14262|14275.3|14263.3|14275.3|14263.3|14274|14262|2
1643649450000|2022-01-31 17:17:30|14274|14262|14274.6|14262.6|14274.6|14262.6|14274|14262|3
1643649460000|2022-01-31 17:17:40|14274|14262|14274.6|14262.6|14276|14264|14274|14262|3
1643649470000|2022-01-31 17:17:50|14274|14262|14274|14262|14274|14262|14274|14262|5
1643649480000|2022-01-31 17:18:00|14274.6|14262.6|14274.6|14262.6|14274.6|14262.6|14274|14262|1
1643649490000|2022-01-31 17:18:10|14274|14262|14274|14262|14274.6|14262.6|14274|14262|4
1643649500000|2022-01-31 17:18:20|14274.6|14262.6|14274|14262|14274.6|14262.6|14274|14262|0
1643649510000|2022-01-31 17:18:30|14273.5|14261.5|14274|14262|14274|14262|14273.5|14261.5|2
1643649520000|2022-01-31 17:18:40|14273.5|14261.5|14273.5|14261.5|14273.5|14261.5|14273.5|14261.5|0
1643649530000|2022-01-31 17:18:50|14274|14262|14274.7|14262.7|14275.4|14263.4|14274|14262|5
1643649540000|2022-01-31 17:19:00|14274|14262|14273.5|14261.5|14274.7|14262.7|14273.5|14261.5|0
1643649550000|2022-01-31 17:19:10|14271.5|14259.5|14271.5|14259.5|14271.5|14259.5|14271.5|14259.5|2
1643649570000|2022-01-31 17:19:30|14272.2|14260.2|14272.2|14260.2|14272.2|14260.2|14272.2|14260.2|0
1643649580000|2022-01-31 17:19:40|14271.5|14259.5|14271.5|14259.5|14271.5|14259.5|14269|14257|1
1643649600000|2022-01-31 17:20:00|14270.4|14258.4|14271|14259|14271.5|14259.5|14270.3|14258.3|0
1643649610000|2022-01-31 17:20:10|14271.5|14259.5|14269|14257|14271.5|14259.5|14269|14257|1
1643649620000|2022-01-31 17:20:20|||||||||1
1643649630000|2022-01-31 17:20:30|14268.5|14256.5|14269|14257|14269|14257|14268.5|14256.5|0
1643649640000|2022-01-31 17:20:40|14267.6|14255.6|14267.6|14255.6|14268.2|14256.2|14266.5|14254.5|9
1643649650000|2022-01-31 17:20:50|14267.1|14255.1|14267.6|14255.6|14267.6|14255.6|14267.1|14255.1|1
1643649670000|2022-01-31 17:21:10|14268.2|14256.2|14272|14260|14272|14260|14268.2|14256.2|28
1643649680000|2022-01-31 17:21:20|14272.6|14260.6|14273.2|14261.2|14273.2|14261.2|14272.6|14260.6|0
1643649690000|2022-01-31 17:21:30|14271.8|14259.8|14273.2|14261.2|14273.2|14261.2|14270.7|14258.7|3
1643649700000|2022-01-31 17:21:40|14269.6|14257.6|14268.5|14256.5|14270.8|14258.8|14268.5|14256.5|17
1643649710000|2022-01-31 17:21:50|||||||||3
1643649740000|2022-01-31 17:22:20|14267.9|14255.9|14270.4|14258.4|14270.4|14258.4|14267.9|14255.9|9
1643649750000|2022-01-31 17:22:30|||||||||3
1643649760000|2022-01-31 17:22:40|14271|14259|14270.4|14258.4|14271|14259|14270.4|14258.4|2
1643649770000|2022-01-31 17:22:50|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|8
1643649780000|2022-01-31 17:23:00|14271|14259|14271|14259|14271|14259|14271|14259|4
1643649790000|2022-01-31 17:23:10|14269|14257|14271|14259|14271|14259|14269|14257|4
1643649810000|2022-01-31 17:23:30|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|8
1643649820000|2022-01-31 17:23:40|14268.5|14256.5|14269.7|14257.7|14269.7|14257.7|14268.5|14256.5|0
1643649830000|2022-01-31 17:23:50|14269|14257|14269|14257|14269|14257|14269|14257|1
1643649840000|2022-01-31 17:24:00|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|0
1643649850000|2022-01-31 17:24:10|14270.4|14258.4|14270.4|14258.4|14270.4|14258.4|14270.4|14258.4|2
1643649860000|2022-01-31 17:24:20|14269.7|14257.7|14269.7|14257.7|14269.7|14257.7|14267.9|14255.9|2
1643649870000|2022-01-31 17:24:30|14268.5|14256.5|14267.9|14255.9|14269.1|14257.1|14267.9|14255.9|0
1643649880000|2022-01-31 17:24:40|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|1
1643649890000|2022-01-31 17:24:50|14267.9|14255.9|14267.9|14255.9|14269.7|14257.7|14267.9|14255.9|2
1643649900000|2022-01-31 17:25:00|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|1
1643649910000|2022-01-31 17:25:10|14270.4|14258.4|14269.1|14257.1|14271|14259|14269.1|14257.1|16
1643649920000|2022-01-31 17:25:20|14268.5|14256.5|14268.5|14256.5|14269.6|14257.6|14267.9|14255.9|7
1643649930000|2022-01-31 17:25:30|14267.9|14255.9|14267.9|14255.9|14267.9|14255.9|14267.9|14255.9|0
1643649940000|2022-01-31 17:25:40|14268.5|14256.5|14269.1|14257.1|14269.1|14257.1|14268.5|14256.5|0
1643649950000|2022-01-31 17:25:50|14269.6|14257.6|14269.1|14257.1|14269.6|14257.6|14269.1|14257.1|2
1643649960000|2022-01-31 17:26:00|14268.5|14256.5|14266.6|14254.6|14269.1|14257.1|14266|14254|19
1643649970000|2022-01-31 17:26:10|||||||||1
1643649980000|2022-01-31 17:26:20|14264.6|14252.6|14264.6|14252.6|14265.3|14253.3|14264.1|14252.1|0
1643649990000|2022-01-31 17:26:30|14264.1|14252.1|14264.6|14252.6|14264.6|14252.6|14264.1|14252.1|0
1643650000000|2022-01-31 17:26:40|14264.1|14252.1|14266.6|14254.6|14266.6|14254.6|14264.1|14252.1|2
1643650010000|2022-01-31 17:26:50|14267.1|14255.1|14269.1|14257.1|14269.1|14257.1|14266.6|14254.6|0
1643650020000|2022-01-31 17:27:00|14268.5|14256.5|14269.1|14257.1|14269.1|14257.1|14268.5|14256.5|2
1643650030000|2022-01-31 17:27:10|14266|14254|14266.6|14254.6|14266.6|14254.6|14266|14254|1
1643650040000|2022-01-31 17:27:20|14266|14254|14266.6|14254.6|14266.6|14254.6|14266|14254|1
1643650050000|2022-01-31 17:27:30|14268|14256|14268.5|14256.5|14269.1|14257.1|14268|14256|1
1643650060000|2022-01-31 17:27:40|14266.6|14254.6|14266.6|14254.6|14266.6|14254.6|14266.6|14254.6|3
1643650070000|2022-01-31 17:27:50|14266|14254|14266.6|14254.6|14266.6|14254.6|14266|14254|2
1643650080000|2022-01-31 17:28:00|14265.5|14253.5|14266.6|14254.6|14266.6|14254.6|14265.5|14253.5|5
1643650110000|2022-01-31 17:28:30|14268.5|14256.5|14269.1|14257.1|14269.1|14257.1|14268.5|14256.5|0
1643650120000|2022-01-31 17:28:40|14268.5|14256.5|14266.6|14254.6|14268.5|14256.5|14266.6|14254.6|0
1643650140000|2022-01-31 17:29:00|14267.1|14255.1|14266.6|14254.6|14267.1|14255.1|14266.6|14254.6|1
1643650160000|2022-01-31 17:29:20|14266|14254|14266.6|14254.6|14266.6|14254.6|14266|14254|1
1643650170000|2022-01-31 17:29:30|14268|14256|14264.6|14252.6|14268|14256|14264.6|14252.6|7
1643650180000|2022-01-31 17:29:40|14266.6|14254.6|14264.6|14252.6|14266.6|14254.6|14264.6|14252.6|2
1643650190000|2022-01-31 17:29:50|14265.3|14253.3|14265.3|14253.3|14265.3|14253.3|14265.3|14253.3|0
1643650200000|2022-01-31 17:30:00|14265.9|14253.9|14266|14254|14266|14254|14264.6|14252.6|1
1643650210000|2022-01-31 17:30:10|14266.6|14254.6|14269.1|14257.1|14269.1|14257.1|14266.6|14254.6|1
1643650230000|2022-01-31 17:30:30|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|14268.5|14256.5|1
1643650240000|2022-01-31 17:30:40|14271|14259|14271|14259|14271|14259|14271|14259|1
1643650260000|2022-01-31 17:31:00|14274.1|14262.1|14273.5|14261.5|14274.1|14262.1|14273.5|14261.5|2
1643650270000|2022-01-31 17:31:10|14271.6|14259.6|14271.6|14259.6|14271.6|14259.6|14271|14259|1
1643650280000|2022-01-31 17:31:20|14271|14259|14270.2|14258.2|14271.6|14259.6|14269.1|14257.1|1
1643650290000|2022-01-31 17:31:30|14269.5|14257.5|14266|14254|14270.2|14258.2|14266|14254|21
1643650300000|2022-01-31 17:31:40|14264.1|14252.1|14260.2|14248.2|14264.1|14252.1|14259.6|14247.6|4
1643650310000|2022-01-31 17:31:50|14259.6|14247.6|14257.7|14245.7|14260.2|14248.2|14257.7|14245.7|1
1643650320000|2022-01-31 17:32:00|14257|14245|14260.2|14248.2|14260.2|14248.2|14257|14245|0
1643650330000|2022-01-31 17:32:10|14261.6|14249.6|14264.1|14252.1|14264.1|14252.1|14261.6|14249.6|0
1643650340000|2022-01-31 17:32:20|14263.5|14251.5|14263.5|14251.5|14263.5|14251.5|14263.5|14251.5|0
1643650350000|2022-01-31 17:32:30|14264.1|14252.1|14263.5|14251.5|14266.6|14254.6|14263.5|14251.5|10
1643650360000|2022-01-31 17:32:40|14264.1|14252.1|14263.5|14251.5|14264.1|14252.1|14263.5|14251.5|0
1643650370000|2022-01-31 17:32:50|14262.2|14250.2|14263.5|14251.5|14263.5|14251.5|14262.2|14250.2|4
1643650380000|2022-01-31 17:33:00|14264.1|14252.1|14263|14251|14264.1|14252.1|14263|14251|4
1643650390000|2022-01-31 17:33:10|14262.4|14250.4|14260.5|14248.5|14262.4|14250.4|14260.5|14248.5|1
1643650400000|2022-01-31 17:33:20|14261|14249|14261|14249|14261|14249|14261|14249|1
1643650410000|2022-01-31 17:33:30|14259.1|14247.1|14255.5|14243.5|14259.1|14247.1|14255.5|14243.5|8
1643650420000|2022-01-31 17:33:40|14256.6|14244.6|14256|14244|14256.6|14244.6|14254.7|14242.7|1
1643650430000|2022-01-31 17:33:50|14255.4|14243.4|14249.1|14237.1|14255.4|14243.4|14249.1|14237.1|4
1643650440000|2022-01-31 17:34:00|14248|14236|14248.5|14236.5|14248.5|14236.5|14248|14236|16
1643650450000|2022-01-31 17:34:10|14248.7|14236.7|14246.6|14234.6|14251|14239|14246.1|14234.1|2
1643650460000|2022-01-31 17:34:20|14246.1|14234.1|14238|14226|14246.1|14234.1|14237.4|14225.4|65
1643650470000|2022-01-31 17:34:30|14240.5|14228.5|14240.5|14228.5|14242.4|14230.4|14238|14226|1
1643650480000|2022-01-31 17:34:40|14239.9|14227.9|14238|14226|14241.2|14229.2|14237.4|14225.4|1
1643650490000|2022-01-31 17:34:50|14238.6|14226.6|14237.3|14225.3|14238.6|14226.6|14236.1|14224.1|5
1643650500000|2022-01-31 17:35:00|14236.1|14224.1|14236.2|14224.2|14236.2|14224.2|14235.5|14223.5|0
1643650510000|2022-01-31 17:35:10|14235.5|14223.5|14236.2|14224.2|14237.4|14225.4|14235.5|14223.5|0
1643650520000|2022-01-31 17:35:20|14235.5|14223.5|14233.6|14221.6|14235.5|14223.5|14232.4|14220.4|3
1643650530000|2022-01-31 17:35:30|14234.9|14222.9|14240.5|14228.5|14240.5|14228.5|14234.9|14222.9|1
1643650540000|2022-01-31 17:35:40|14239.9|14227.9|14240.5|14228.5|14243|14231|14239.9|14227.9|1
1643650560000|2022-01-31 17:36:00|||||||||1
1643650570000|2022-01-31 17:36:10|14243|14231|14243|14231|14243|14231|14243|14231|0
1643650580000|2022-01-31 17:36:20|14242.4|14230.4|14246.8|14234.8|14246.8|14234.8|14242.4|14230.4|6
1643650590000|2022-01-31 17:36:30|14246.2|14234.2|14248|14236|14248|14236|14246.2|14234.2|2
1643650600000|2022-01-31 17:36:40|14250|14238|14253|14241|14253|14241|14250|14238|3
1643650610000|2022-01-31 17:36:50|14252.5|14240.5|14252.5|14240.5|14252.5|14240.5|14250|14238|0
1643650620000|2022-01-31 17:37:00|14253|14241|14252.5|14240.5|14253|14241|14252.5|14240.5|0
1643650630000|2022-01-31 17:37:10|14244.1|14232.1|14244.8|14232.8|14245|14233|14243.6|14231.6|9
1643650640000|2022-01-31 17:37:20|14245.4|14233.4|14245.2|14233.2|14247.2|14235.2|14244.7|14232.7|7
1643650650000|2022-01-31 17:37:30|14244.7|14232.7|14242.2|14230.2|14244.7|14232.7|14242.2|14230.2|0
1643650660000|2022-01-31 17:37:40|14245|14233|14244.3|14232.3|14245|14233|14244.3|14232.3|2
1643650670000|2022-01-31 17:37:50|14244.8|14232.8|14246.1|14234.1|14246.6|14234.6|14244.8|14232.8|3
1643650680000|2022-01-31 17:38:00|14245.5|14233.5|14245|14233|14245.5|14233.5|14245|14233|2
1643650690000|2022-01-31 17:38:10|14244.4|14232.4|14244.4|14232.4|14245|14233|14244.4|14232.4|1
1643650700000|2022-01-31 17:38:20|14245|14233|14244.4|14232.4|14245|14233|14244.4|14232.4|1
1643650710000|2022-01-31 17:38:30|||||||||1
1643650720000|2022-01-31 17:38:40|14240.7|14228.7|14241.9|14229.9|14242.5|14230.5|14240.7|14228.7|1
1643650730000|2022-01-31 17:38:50|14242.6|14230.6|14241.4|14229.4|14242.6|14230.6|14241.4|14229.4|1
1643650750000|2022-01-31 17:39:10|14244.4|14232.4|14245|14233|14245|14233|14244.4|14232.4|1
1643650760000|2022-01-31 17:39:20|||||||||1
1643650770000|2022-01-31 17:39:30|14244.4|14232.4|14244.4|14232.4|14244.4|14232.4|14244.4|14232.4|2
1643650780000|2022-01-31 17:39:40|||||||||1
1643650790000|2022-01-31 17:39:50|14245|14233|14245|14233|14245|14233|14245|14233|1
1643650800000|2022-01-31 17:40:00|14249.4|14237.4|14250.1|14238.1|14251.9|14239.9|14248.9|14236.9|1
1643650810000|2022-01-31 17:40:10|14249.6|14237.6|14246.4|14234.4|14249.6|14237.6|14246.4|14234.4|2
1643650830000|2022-01-31 17:40:30|14244.4|14232.4|14244.4|14232.4|14245.1|14233.1|14243.9|14231.9|0
1643650840000|2022-01-31 17:40:40|||||||||2
1643650850000|2022-01-31 17:40:50|14241.9|14229.9|14241.9|14229.9|14241.9|14229.9|14239.4|14227.4|0
1643650860000|2022-01-31 17:41:00|14243.9|14231.9|14243.9|14231.9|14243.9|14231.9|14243.3|14231.3|1
1643650870000|2022-01-31 17:41:10|14243.3|14231.3|14240.8|14228.8|14243.3|14231.3|14240.8|14228.8|6
1643650880000|2022-01-31 17:41:20|||||||||1
1643650890000|2022-01-31 17:41:30|14241.4|14229.4|14241.4|14229.4|14242.6|14230.6|14240.8|14228.8|0
1643650910000|2022-01-31 17:41:50|14240.8|14228.8|14241.4|14229.4|14241.4|14229.4|14240.8|14228.8|2
1643650930000|2022-01-31 17:42:10|14235|14223|14236.9|14224.9|14236.9|14224.9|14235|14223|2
1643650940000|2022-01-31 17:42:20|14237.5|14225.5|14236.9|14224.9|14237.5|14225.5|14236.9|14224.9|2
1643650960000|2022-01-31 17:42:40|14237.5|14225.5|14238.9|14226.9|14238.9|14226.9|14236.9|14224.9|0
1643650970000|2022-01-31 17:42:50|14238.2|14226.2|14237.5|14225.5|14239.4|14227.4|14237.5|14225.5|1
1643650980000|2022-01-31 17:43:00|14239.4|14227.4|14238.9|14226.9|14239.4|14227.4|14236.9|14224.9|1
1643650990000|2022-01-31 17:43:10|14237.5|14225.5|14237.5|14225.5|14238.2|14226.2|14237.5|14225.5|1
1643651000000|2022-01-31 17:43:20|14236.9|14224.9|14236.9|14224.9|14236.9|14224.9|14236.9|14224.9|1
1643651010000|2022-01-31 17:43:30|14236.4|14224.4|14236.9|14224.9|14236.9|14224.9|14236.4|14224.4|0
1643651020000|2022-01-31 17:43:40|14235|14223|14234.4|14222.4|14235|14223|14234.4|14222.4|1
1643651030000|2022-01-31 17:43:50|||||||||1
1643651040000|2022-01-31 17:44:00|14235|14223|14235|14223|14236.4|14224.4|14235|14223|0
1643651050000|2022-01-31 17:44:10|||||||||1
1643651060000|2022-01-31 17:44:20|14234.4|14222.4|14236.2|14224.2|14236.9|14224.9|14234.4|14222.4|0
1643651070000|2022-01-31 17:44:30|14235|14223|14236.9|14224.9|14236.9|14224.9|14235|14223|1
1643651080000|2022-01-31 17:44:40|14236.4|14224.4|14235|14223|14236.4|14224.4|14235|14223|0
1643651090000|2022-01-31 17:44:50|14234.4|14222.4|14235.7|14223.7|14235.7|14223.7|14234.4|14222.4|2
1643651100000|2022-01-31 17:45:00|14235|14223|14238.9|14226.9|14238.9|14226.9|14235|14223|1
1643651110000|2022-01-31 17:45:10|14236.9|14224.9|14234.4|14222.4|14236.9|14224.9|14234.4|14222.4|0
1643651120000|2022-01-31 17:45:20|14236.9|14224.9|14236.4|14224.4|14236.9|14224.9|14236.4|14224.4|1
1643651130000|2022-01-31 17:45:30|14234.4|14222.4|14236.9|14224.9|14236.9|14224.9|14234.4|14222.4|5
1643651140000|2022-01-31 17:45:40|14236.4|14224.4|14237.6|14225.6|14237.6|14225.6|14236.4|14224.4|0
1643651150000|2022-01-31 17:45:50|14238.2|14226.2|14241.9|14229.9|14241.9|14229.9|14238.2|14226.2|2
1643651160000|2022-01-31 17:46:00|14241.4|14229.4|14241.9|14229.9|14241.9|14229.9|14240.8|14228.8|1
1643651180000|2022-01-31 17:46:20|14241.4|14229.4|14243.9|14231.9|14243.9|14231.9|14241.4|14229.4|1
1643651190000|2022-01-31 17:46:30|14241.4|14229.4|14241.4|14229.4|14242|14230|14241.4|14229.4|5
1643651200000|2022-01-31 17:46:40|14242|14230|14240.8|14228.8|14242|14230|14240.8|14228.8|6
1643651210000|2022-01-31 17:46:50|14240.3|14228.3|14241.4|14229.4|14241.4|14229.4|14238.9|14226.9|4
1643651220000|2022-01-31 17:47:00|14242|14230|14241.4|14229.4|14242|14230|14241.4|14229.4|1
1643651230000|2022-01-31 17:47:10|14243.3|14231.3|14242.6|14230.6|14243.3|14231.3|14242|14230|1
1643651240000|2022-01-31 17:47:20|14242|14230|14242|14230|14242|14230|14242|14230|1
1643651250000|2022-01-31 17:47:30|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|0
1643651270000|2022-01-31 17:47:50|14243.9|14231.9|14243.3|14231.3|14243.9|14231.9|14243.3|14231.3|2
1643651280000|2022-01-31 17:48:00|14242.8|14230.8|14240.8|14228.8|14242.8|14230.8|14240.8|14228.8|1
1643651290000|2022-01-31 17:48:10|14242.7|14230.7|14243.9|14231.9|14243.9|14231.9|14242.7|14230.7|0
1643651300000|2022-01-31 17:48:20|||||||||1
1643651310000|2022-01-31 17:48:30|||||||||1
1643651320000|2022-01-31 17:48:40|14243.4|14231.4|14243.4|14231.4|14243.4|14231.4|14243.4|14231.4|1
1643651330000|2022-01-31 17:48:50|||||||||1
1643651340000|2022-01-31 17:49:00|14243.9|14231.9|14243.9|14231.9|14243.9|14231.9|14243.9|14231.9|5
1643651350000|2022-01-31 17:49:10|||||||||11
1643651360000|2022-01-31 17:49:20|14241.4|14229.4|14243.4|14231.4|14243.9|14231.9|14241.4|14229.4|0
1643651370000|2022-01-31 17:49:30|14243.9|14231.9|14243.9|14231.9|14243.9|14231.9|14243.4|14231.4|3
1643651380000|2022-01-31 17:49:40|14242|14230|14242|14230|14242|14230|14242|14230|0
1643651390000|2022-01-31 17:49:50|14243.2|14231.2|14243.4|14231.4|14243.9|14231.9|14243.2|14231.2|0
1643651400000|2022-01-31 17:50:00|14242|14230|14237|14225|14243.9|14231.9|14237|14225|2
1643651410000|2022-01-31 17:50:10|14236.4|14224.4|14239.5|14227.5|14239.5|14227.5|14236.4|14224.4|0
1643651440000|2022-01-31 17:50:40|14240|14228|14241.4|14229.4|14241.4|14229.4|14239.5|14227.5|2
1643651450000|2022-01-31 17:50:50|14240.9|14228.9|14241.4|14229.4|14241.4|14229.4|14240.9|14228.9|0
1643651460000|2022-01-31 17:51:00|14240.9|14228.9|14240.9|14228.9|14241.4|14229.4|14240.9|14228.9|0
1643651470000|2022-01-31 17:51:10|14241.4|14229.4|14242.8|14230.8|14242.8|14230.8|14241.4|14229.4|2
1643651480000|2022-01-31 17:51:20|14243.4|14231.4|14243.4|14231.4|14243.9|14231.9|14243.4|14231.4|5
1643651490000|2022-01-31 17:51:30|||||||||1
1643651500000|2022-01-31 17:51:40|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|14241.4|14229.4|2
1643651510000|2022-01-31 17:51:50|14242|14230|14242|14230|14243.4|14231.4|14242|14230|0
1643651520000|2022-01-31 17:52:00|14241.4|14229.4|14242|14230|14242.7|14230.7|14240.9|14228.9|0
1643651530000|2022-01-31 17:52:10|14242.7|14230.7|14243.4|14231.4|14243.9|14231.9|14242.7|14230.7|0
1643651540000|2022-01-31 17:52:20|14243.9|14231.9|14243.4|14231.4|14243.9|14231.9|14243.4|14231.4|1
1643651560000|2022-01-31 17:52:40|14243.9|14231.9|14243.4|14231.4|14243.9|14231.9|14243.4|14231.4|1
1643651570000|2022-01-31 17:52:50|14243.9|14231.9|14243.4|14231.4|14243.9|14231.9|14243.4|14231.4|1
1643651590000|2022-01-31 17:53:10|||||||||1
1643651600000|2022-01-31 17:53:20|14243.9|14231.9|14250.9|14238.9|14250.9|14238.9|14243.9|14231.9|9
1643651610000|2022-01-31 17:53:30|14252.8|14240.8|14254.1|14242.1|14255.3|14243.3|14252.8|14240.8|2
1643651620000|2022-01-31 17:53:40|14253.4|14241.4|14253.4|14241.4|14254.1|14242.1|14253.4|14241.4|0
1643651630000|2022-01-31 17:53:50|14252.8|14240.8|14249.1|14237.1|14254.1|14242.1|14249.1|14237.1|2
1643651640000|2022-01-31 17:54:00|14248.4|14236.4|14245.9|14233.9|14249.1|14237.1|14245.9|14233.9|3
1643651650000|2022-01-31 17:54:10|14246.4|14234.4|14246.4|14234.4|14247.7|14235.7|14245.9|14233.9|2
1643651660000|2022-01-31 17:54:20|14248.4|14236.4|14248.4|14236.4|14248.4|14236.4|14248.4|14236.4|3
1643651680000|2022-01-31 17:54:40|||||||||1
1643651690000|2022-01-31 17:54:50|14245.9|14233.9|14247.8|14235.8|14248.4|14236.4|14245.9|14233.9|0
1643651700000|2022-01-31 17:55:00|14248.4|14236.4|14248.4|14236.4|14249.1|14237.1|14248.4|14236.4|4
1643651710000|2022-01-31 17:55:10|14249.1|14237.1|14250.3|14238.3|14250.3|14238.3|14247.8|14235.8|1
1643651720000|2022-01-31 17:55:20|14248.5|14236.5|14247.8|14235.8|14248.5|14236.5|14247.8|14235.8|2
1643651730000|2022-01-31 17:55:30|14245.3|14233.3|14245.3|14233.3|14245.9|14233.9|14243.4|14231.4|0
1643651740000|2022-01-31 17:55:40|14244.6|14232.6|14245.3|14233.3|14245.9|14233.9|14244.1|14232.1|0
1643651750000|2022-01-31 17:55:50|14247.8|14235.8|14247.3|14235.3|14247.8|14235.8|14247.3|14235.3|23
1643651760000|2022-01-31 17:56:00|14247.8|14235.8|14246.7|14234.7|14248.5|14236.5|14246.7|14234.7|2
1643651770000|2022-01-31 17:56:10|14247.3|14235.3|14247.3|14235.3|14247.3|14235.3|14247.3|14235.3|1
1643651780000|2022-01-31 17:56:20|14248|14236|14249.2|14237.2|14249.2|14237.2|14248|14236|3
1643651790000|2022-01-31 17:56:30|14249.8|14237.8|14250.5|14238.5|14250.5|14238.5|14249.8|14237.8|0
1643651800000|2022-01-31 17:56:40|14249.8|14237.8|14249.8|14237.8|14249.8|14237.8|14249.8|14237.8|0
1643651820000|2022-01-31 17:57:00|14249.2|14237.2|14247.3|14235.3|14249.2|14237.2|14245.5|14233.5|7
1643651830000|2022-01-31 17:57:10|14246.7|14234.7|14247.3|14235.3|14247.3|14235.3|14246.7|14234.7|0
1643651840000|2022-01-31 17:57:20|14247.8|14235.8|14248.5|14236.5|14249.8|14237.8|14247.3|14235.3|0
1643651850000|2022-01-31 17:57:30|14249.2|14237.2|14247.3|14235.3|14249.2|14237.2|14247.3|14235.3|2
1643651860000|2022-01-31 17:57:40|14247.8|14235.8|14249.2|14237.2|14249.2|14237.2|14247.8|14235.8|0
1643651870000|2022-01-31 17:57:50|14249.8|14237.8|14250.5|14238.5|14252.3|14240.3|14249.8|14237.8|0
1643651880000|2022-01-31 17:58:00|14251.7|14239.7|14251.7|14239.7|14251.7|14239.7|14251.7|14239.7|0
1643651900000|2022-01-31 17:58:20|14249.2|14237.2|14247.3|14235.3|14249.8|14237.8|14247.3|14235.3|1
1643651910000|2022-01-31 17:58:30|14246.6|14234.6|14244.8|14232.8|14247.3|14235.3|14244.8|14232.8|0
1643651920000|2022-01-31 17:58:40|14245.4|14233.4|14246.7|14234.7|14246.7|14234.7|14245.4|14233.4|0
1643651940000|2022-01-31 17:59:00|14248|14236|14249.2|14237.2|14249.2|14237.2|14246.7|14234.7|3
1643651950000|2022-01-31 17:59:10|14250.4|14238.4|14250.6|14238.6|14251.7|14239.7|14249.2|14237.2|63
1643651960000|2022-01-31 17:59:20|14249.2|14237.2|14250.4|14238.4|14251|14239|14249.2|14237.2|28
1643651970000|2022-01-31 17:59:30|14251.7|14239.7|14251.1|14239.1|14251.7|14239.7|14251|14239|1
1643651980000|2022-01-31 17:59:40|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|2
1643651990000|2022-01-31 17:59:50|14250.9|14238.9|14252.9|14240.9|14252.9|14240.9|14250.9|14238.9|1
1643652000000|2022-01-31 18:00:00|14253.4|14241.4|14255.4|14243.4|14255.4|14243.4|14253.4|14241.4|1
1643652010000|2022-01-31 18:00:10|||||||||1
1643652020000|2022-01-31 18:00:20|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|2
1643652030000|2022-01-31 18:00:30|14253.4|14241.4|14253.4|14241.4|14255.4|14243.4|14253.4|14241.4|1
1643652050000|2022-01-31 18:00:50|14251.5|14239.5|14248.4|14236.4|14251.5|14239.5|14248.4|14236.4|1
1643652060000|2022-01-31 18:01:00|14249.5|14237.5|14249.5|14237.5|14249.5|14237.5|14249.5|14237.5|4
1643652080000|2022-01-31 18:01:20|14247.7|14235.7|14247|14235|14247.7|14235.7|14247|14235|0
1643652100000|2022-01-31 18:01:40|14248.4|14236.4|14247.7|14235.7|14249|14237|14247|14235|6
1643652110000|2022-01-31 18:01:50|14249|14237|14249|14237|14249|14237|14249|14237|3
1643652130000|2022-01-31 18:02:10|14247.7|14235.7|14248.4|14236.4|14248.4|14236.4|14247.7|14235.7|1
1643652140000|2022-01-31 18:02:20|14247.7|14235.7|14254|14242|14255.4|14243.4|14247.7|14235.7|8
1643652160000|2022-01-31 18:02:40|14254.5|14242.5|14255.2|14243.2|14255.2|14243.2|14254.1|14242.1|3
1643652170000|2022-01-31 18:02:50|14254.7|14242.7|14255.2|14243.2|14255.2|14243.2|14254.1|14242.1|0
1643652180000|2022-01-31 18:03:00|14254.7|14242.7|14256.5|14244.5|14256.5|14244.5|14254.7|14242.7|1
1643652190000|2022-01-31 18:03:10|14255.9|14243.9|14257.7|14245.7|14257.7|14245.7|14255.9|14243.9|0
1643652210000|2022-01-31 18:03:30|14258.4|14246.4|14259.1|14247.1|14259.7|14247.7|14258.4|14246.4|0
1643652220000|2022-01-31 18:03:40|14258.4|14246.4|14257.9|14245.9|14259.1|14247.1|14257.9|14245.9|1
1643652230000|2022-01-31 18:03:50|14259.1|14247.1|14257.9|14245.9|14259.1|14247.1|14257.9|14245.9|2
1643652240000|2022-01-31 18:04:00|14259.3|14247.3|14257.9|14245.9|14259.3|14247.3|14257.9|14245.9|0
1643652250000|2022-01-31 18:04:10|||||||||2
1643652260000|2022-01-31 18:04:20|14255.9|14243.9|14255.9|14243.9|14255.9|14243.9|14255.9|14243.9|3
1643652280000|2022-01-31 18:04:40|14255.4|14243.4|14255.4|14243.4|14255.4|14243.4|14255.4|14243.4|2
1643652290000|2022-01-31 18:04:50|14255.9|14243.9|14255.4|14243.4|14255.9|14243.9|14255.4|14243.4|4
1643652300000|2022-01-31 18:05:00|14255.9|14243.9|14252.9|14240.9|14255.9|14243.9|14252.9|14240.9|0
1643652310000|2022-01-31 18:05:10|14252.3|14240.3|14253.4|14241.4|14253.4|14241.4|14250.9|14238.9|1
1643652330000|2022-01-31 18:05:30|||||||||1
1643652340000|2022-01-31 18:05:40|14250.9|14238.9|14250.9|14238.9|14250.9|14238.9|14250.9|14238.9|1
1643652350000|2022-01-31 18:05:50|14251.6|14239.6|14253.4|14241.4|14253.4|14241.4|14251.6|14239.6|0
1643652360000|2022-01-31 18:06:00|14252.9|14240.9|14252.9|14240.9|14253.4|14241.4|14252.9|14240.9|2
1643652380000|2022-01-31 18:06:20|||||||||1
1643652400000|2022-01-31 18:06:40|14256|14244|14255.4|14243.4|14256|14244|14255.4|14243.4|2
1643652410000|2022-01-31 18:06:50|14254.1|14242.1|14254.1|14242.1|14254.1|14242.1|14254.1|14242.1|0
1643652420000|2022-01-31 18:07:00|14253.5|14241.5|14253.5|14241.5|14253.5|14241.5|14253.5|14241.5|0
1643652430000|2022-01-31 18:07:10|14252.9|14240.9|14251|14239|14253.5|14241.5|14251|14239|0
1643652450000|2022-01-31 18:07:30|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|1
1643652460000|2022-01-31 18:07:40|14253.5|14241.5|14254.2|14242.2|14254.7|14242.7|14253.5|14241.5|2
1643652470000|2022-01-31 18:07:50|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|1
1643652480000|2022-01-31 18:08:00|14253.5|14241.5|14254.2|14242.2|14254.8|14242.8|14252.9|14240.9|1
1643652500000|2022-01-31 18:08:20|14255.4|14243.4|14255.4|14243.4|14255.4|14243.4|14255.4|14243.4|0
1643652510000|2022-01-31 18:08:30|14256|14244|14255.4|14243.4|14256|14244|14255.4|14243.4|0
1643652530000|2022-01-31 18:08:50|14257.9|14245.9|14257.9|14245.9|14257.9|14245.9|14257.9|14245.9|8
1643652540000|2022-01-31 18:09:00|14257.4|14245.4|14256|14244|14257.9|14245.9|14255.4|14243.4|2
1643652550000|2022-01-31 18:09:10|14255.4|14243.4|14256.5|14244.5|14256.5|14244.5|14252.9|14240.9|5
1643652560000|2022-01-31 18:09:20|14255.4|14243.4|14251|14239|14255.4|14243.4|14250.4|14238.4|6
1643652570000|2022-01-31 18:09:30|14250.4|14238.4|14251|14239|14251|14239|14250.4|14238.4|1
1643652580000|2022-01-31 18:09:40|14250.4|14238.4|14251.5|14239.5|14251.5|14239.5|14250.4|14238.4|25
1643652590000|2022-01-31 18:09:50|||||||||1
1643652610000|2022-01-31 18:10:10|14251|14239|14249|14237|14251|14239|14249|14237|0
1643652620000|2022-01-31 18:10:20|||||||||1
1643652650000|2022-01-31 18:10:50|||||||||1
1643652670000|2022-01-31 18:11:10|14246.5|14234.5|14246.5|14234.5|14246.5|14234.5|14246.5|14234.5|0
1643652680000|2022-01-31 18:11:20|14247.1|14235.1|14247.1|14235.1|14247.1|14235.1|14246.5|14234.5|2
1643652690000|2022-01-31 18:11:30|14246.5|14234.5|14247.1|14235.1|14247.1|14235.1|14244.6|14232.6|2
1643652700000|2022-01-31 18:11:40|14246.5|14234.5|14246.5|14234.5|14246.5|14234.5|14246.5|14234.5|0
1643652710000|2022-01-31 18:11:50|14245.8|14233.8|14245.8|14233.8|14245.8|14233.8|14245.8|14233.8|0
1643652720000|2022-01-31 18:12:00|14246.5|14234.5|14244.6|14232.6|14246.5|14234.5|14244.6|14232.6|0
1643652730000|2022-01-31 18:12:10|14244|14232|14244|14232|14244.6|14232.6|14244|14232|3
1643652740000|2022-01-31 18:12:20|14242.7|14230.7|14242.7|14230.7|14242.7|14230.7|14241.5|14229.5|3
1643652750000|2022-01-31 18:12:30|14241.5|14229.5|14242.7|14230.7|14242.7|14230.7|14241.5|14229.5|1
1643652760000|2022-01-31 18:12:40|14242.1|14230.1|14242.7|14230.7|14242.7|14230.7|14241.5|14229.5|2
1643652770000|2022-01-31 18:12:50|14240.2|14228.2|14240.9|14228.9|14241.4|14229.4|14240.2|14228.2|6
1643652780000|2022-01-31 18:13:00|14240.2|14228.2|14240.2|14228.2|14240.2|14228.2|14239.6|14227.6|1
1643652790000|2022-01-31 18:13:10|14237.7|14225.7|14237.7|14225.7|14237.7|14225.7|14237.7|14225.7|0
1643652800000|2022-01-31 18:13:20|14239.6|14227.6|14240.2|14228.2|14240.2|14228.2|14239.6|14227.6|1
1643652810000|2022-01-31 18:13:30|14239.6|14227.6|14240.2|14228.2|14240.2|14228.2|14239.6|14227.6|0
1643652820000|2022-01-31 18:13:40|14238.4|14226.4|14237.7|14225.7|14238.4|14226.4|14237.7|14225.7|3
1643652830000|2022-01-31 18:13:50|14238.2|14226.2|14238.2|14226.2|14238.8|14226.8|14238.2|14226.2|15
1643652840000|2022-01-31 18:14:00|14238.8|14226.8|14238.8|14226.8|14238.8|14226.8|14238.8|14226.8|14
1643652850000|2022-01-31 18:14:10|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|0
1643652860000|2022-01-31 18:14:20|14240.2|14228.2|14238.9|14226.9|14240.2|14228.2|14238.9|14226.9|0
1643652870000|2022-01-31 18:14:30|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|0
1643652890000|2022-01-31 18:14:50|14238.9|14226.9|14238.9|14226.9|14238.9|14226.9|14238.9|14226.9|1
1643652900000|2022-01-31 18:15:00|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|1
1643652910000|2022-01-31 18:15:10|14238.9|14226.9|14240.7|14228.7|14240.7|14228.7|14238.9|14226.9|1
1643652920000|2022-01-31 18:15:20|||||||||1
1643652930000|2022-01-31 18:15:30|14240.2|14228.2|14238.2|14226.2|14240.2|14228.2|14238.2|14226.2|2
1643652950000|2022-01-31 18:15:50|14237|14225|14237.5|14225.5|14237.5|14225.5|14236.3|14224.3|0
1643652960000|2022-01-31 18:16:00|14236.3|14224.3|14235|14223|14236.3|14224.3|14235|14223|2
1643652970000|2022-01-31 18:16:10|14234.5|14222.5|14235.2|14223.2|14235.7|14223.7|14234.5|14222.5|1
1643652980000|2022-01-31 18:16:20|||||||||3
1643652990000|2022-01-31 18:16:30|||||||||2
1643653000000|2022-01-31 18:16:40|14238.8|14226.8|14237.5|14225.5|14238.8|14226.8|14237.5|14225.5|9
1643653010000|2022-01-31 18:16:50|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|14238.2|14226.2|0
1643653020000|2022-01-31 18:17:00|||||||||1
1643653030000|2022-01-31 18:17:10|14236.3|14224.3|14235.7|14223.7|14236.3|14224.3|14235.7|14223.7|0
1643653040000|2022-01-31 18:17:20|14231.8|14219.8|14231.9|14219.9|14231.9|14219.9|14231.8|14219.8|4
1643653050000|2022-01-31 18:17:30|14232.5|14220.5|14231.9|14219.9|14232.5|14220.5|14231.9|14219.9|0
1643653060000|2022-01-31 18:17:40|14232.4|14220.4|14232.4|14220.4|14232.4|14220.4|14232.4|14220.4|6
1643653070000|2022-01-31 18:17:50|||||||||5
1643653080000|2022-01-31 18:18:00|14231.9|14219.9|14231.9|14219.9|14232.4|14220.4|14231.9|14219.9|1
1643653090000|2022-01-31 18:18:10|14232.4|14220.4|14233.1|14221.1|14233.1|14221.1|14231.9|14219.9|0
1643653100000|2022-01-31 18:18:20|14232.5|14220.5|14232.5|14220.5|14232.5|14220.5|14232.5|14220.5|0
1643653110000|2022-01-31 18:18:30|14232.6|14220.6|14231.9|14219.9|14232.6|14220.6|14231.9|14219.9|1
1643653130000|2022-01-31 18:18:50|||||||||1
1643653140000|2022-01-31 18:19:00|14229.9|14217.9|14228.7|14216.7|14229.9|14217.9|14227.4|14215.4|4
1643653150000|2022-01-31 18:19:10|14229.4|14217.4|14229.9|14217.9|14229.9|14217.9|14229.4|14217.4|1
1643653160000|2022-01-31 18:19:20|14229.4|14217.4|14230.5|14218.5|14230.5|14218.5|14229.2|14217.2|3
1643653170000|2022-01-31 18:19:30|14231|14219|14229.2|14217.2|14231|14219|14229.2|14217.2|7
1643653180000|2022-01-31 18:19:40|14229.8|14217.8|14230.3|14218.3|14231|14219|14229.2|14217.2|9
1643653190000|2022-01-31 18:19:50|||||||||1
1643653200000|2022-01-31 18:20:00|14229.2|14217.2|14231|14219|14231|14219|14229.2|14217.2|4
1643653210000|2022-01-31 18:20:10|14233|14221|14231.7|14219.7|14233|14221|14231.7|14219.7|10
1643653220000|2022-01-31 18:20:20|14232.3|14220.3|14232.3|14220.3|14232.3|14220.3|14232.3|14220.3|2
1643653230000|2022-01-31 18:20:30|14233|14221|14232.8|14220.8|14233|14221|14232.8|14220.8|0
1643653240000|2022-01-31 18:20:40|14233.5|14221.5|14233.5|14221.5|14233.5|14221.5|14233.5|14221.5|0
1643653250000|2022-01-31 18:20:50|14232.8|14220.8|14232.8|14220.8|14232.8|14220.8|14232.8|14220.8|1
1643653260000|2022-01-31 18:21:00|14231.7|14219.7|14238|14226|14238|14226|14231|14219|4
1643653270000|2022-01-31 18:21:10|14238.5|14226.5|14237.4|14225.4|14238.5|14226.5|14237.4|14225.4|1
1643653290000|2022-01-31 18:21:30|||||||||1
1643653310000|2022-01-31 18:21:50|14234.9|14222.9|14234.9|14222.9|14234.9|14222.9|14234.9|14222.9|3
1643653350000|2022-01-31 18:22:30|14237.4|14225.4|14237.4|14225.4|14237.4|14225.4|14234.9|14222.9|3
1643653360000|2022-01-31 18:22:40|14234.9|14222.9|14234.9|14222.9|14234.9|14222.9|14234.9|14222.9|2
1643653370000|2022-01-31 18:22:50|||||||||6
1643653380000|2022-01-31 18:23:00|14235.5|14223.5|14234.8|14222.8|14235.5|14223.5|14234.8|14222.8|5
1643653390000|2022-01-31 18:23:10|14235.5|14223.5|14239.9|14227.9|14240.5|14228.5|14235.5|14223.5|1
1643653400000|2022-01-31 18:23:20|14240.5|14228.5|14239.8|14227.8|14240.5|14228.5|14238.6|14226.6|0
1643653410000|2022-01-31 18:23:30|14239.2|14227.2|14239.2|14227.2|14239.2|14227.2|14239.2|14227.2|1
1643653420000|2022-01-31 18:23:40|14239.8|14227.8|14239.8|14227.8|14239.8|14227.8|14239.8|14227.8|0
1643653430000|2022-01-31 18:23:50|14240.5|14228.5|14240.5|14228.5|14240.5|14228.5|14240.5|14228.5|0
1643653440000|2022-01-31 18:24:00|||||||||1
1643653460000|2022-01-31 18:24:20|14239.3|14227.3|14238.1|14226.1|14239.3|14227.3|14238.1|14226.1|9
1643653470000|2022-01-31 18:24:30|14239.4|14227.4|14239.4|14227.4|14239.4|14227.4|14239.4|14227.4|0
1643653480000|2022-01-31 18:24:40|14238|14226|14238.8|14226.8|14238.8|14226.8|14237.4|14225.4|2
1643653490000|2022-01-31 18:24:50|14237.4|14225.4|14234.9|14222.9|14237.4|14225.4|14234.9|14222.9|1
1643653500000|2022-01-31 18:25:00|14233.1|14221.1|14232.4|14220.4|14234.4|14222.4|14232.4|14220.4|1
1643653510000|2022-01-31 18:25:10|14233.7|14221.7|14233.7|14221.7|14233.7|14221.7|14233.7|14221.7|1
1643653530000|2022-01-31 18:25:30|14237.5|14225.5|14237.5|14225.5|14237.5|14225.5|14236.8|14224.8|5
1643653540000|2022-01-31 18:25:40|14238.1|14226.1|14237.5|14225.5|14239.4|14227.4|14236.3|14224.3|8
1643653550000|2022-01-31 18:25:50|14233.6|14221.6|14233.6|14221.6|14233.6|14221.6|14233.6|14221.6|3
1643653560000|2022-01-31 18:26:00|14232.5|14220.5|14233|14221|14233|14221|14231.1|14219.1|5
1643653570000|2022-01-31 18:26:10|14233.6|14221.6|14233.6|14221.6|14233.6|14221.6|14233.6|14221.6|0
1643653580000|2022-01-31 18:26:20|14233|14221|14233|14221|14233|14221|14232.3|14220.3|0
1643653590000|2022-01-31 18:26:30|14230.5|14218.5|14230.5|14218.5|14230.5|14218.5|14230.5|14218.5|1
1643653600000|2022-01-31 18:26:40|14233|14221|14233.6|14221.6|14233.6|14221.6|14233|14221|4
1643653610000|2022-01-31 18:26:50|14233|14221|14233|14221|14233|14221|14233|14221|0
1643653620000|2022-01-31 18:27:00|14233.7|14221.7|14233|14221|14233.7|14221.7|14233|14221|3
1643653630000|2022-01-31 18:27:10|14233.7|14221.7|14235|14223|14235.5|14223.5|14233.7|14221.7|0
1643653640000|2022-01-31 18:27:20|14234.4|14222.4|14230.5|14218.5|14234.4|14222.4|14230.5|14218.5|0
1643653650000|2022-01-31 18:27:30|14230|14218|14230|14218|14230.5|14218.5|14230|14218|0
1643653660000|2022-01-31 18:27:40|14221.1|14209.1|14222.3|14210.3|14223|14211|14221.1|14209.1|7
1643653670000|2022-01-31 18:27:50|14223|14211|14223|14211|14223.7|14211.7|14221.1|14209.1|1
1643653680000|2022-01-31 18:28:00|14225|14213|14225.5|14213.5|14225.5|14213.5|14225|14213|0
1643653690000|2022-01-31 18:28:10|14226.1|14214.1|14223|14211|14226.1|14214.1|14223|14211|0
1643653700000|2022-01-31 18:28:20|14222.5|14210.5|14223|14211|14223|14211|14222.3|14210.3|0
1643653710000|2022-01-31 18:28:30|14221.1|14209.1|14220|14208|14221.2|14209.2|14220|14208|13
1643653720000|2022-01-31 18:28:40|14222.5|14210.5|14221.9|14209.9|14222.5|14210.5|14221.9|14209.9|2
1643653730000|2022-01-31 18:28:50|14222.5|14210.5|14218.7|14206.7|14222.5|14210.5|14218.7|14206.7|2
1643653740000|2022-01-31 18:29:00|14219.3|14207.3|14213|14201|14219.3|14207.3|14213|14201|3
1643653750000|2022-01-31 18:29:10|14215.5|14203.5|14214.8|14202.8|14215.5|14203.5|14214.8|14202.8|0
1643653760000|2022-01-31 18:29:20|14214.3|14202.3|14215.5|14203.5|14215.5|14203.5|14214.3|14202.3|0
1643653770000|2022-01-31 18:29:30|14218|14206|14214.3|14202.3|14218.7|14206.7|14213.6|14201.6|10
1643653780000|2022-01-31 18:29:40|14213.6|14201.6|14214.3|14202.3|14215.5|14203.5|14213.6|14201.6|2
1643653790000|2022-01-31 18:29:50|14215|14203|14215.5|14203.5|14216.8|14204.8|14214.3|14202.3|3
1643653800000|2022-01-31 18:30:00|14217.5|14205.5|14220|14208|14220|14208|14217.5|14205.5|2
1643653810000|2022-01-31 18:30:10|14218.7|14206.7|14217.5|14205.5|14218.7|14206.7|14217.5|14205.5|0
1643653820000|2022-01-31 18:30:20|14218|14206|14217.5|14205.5|14218|14206|14217.5|14205.5|0
1643653830000|2022-01-31 18:30:30|14218.7|14206.7|14216.9|14204.9|14218.7|14206.7|14216.9|14204.9|3
1643653840000|2022-01-31 18:30:40|14217.5|14205.5|14214.4|14202.4|14217.5|14205.5|14214.4|14202.4|1
1643653850000|2022-01-31 18:30:50|14213.2|14201.2|14214.4|14202.4|14215|14203|14213.2|14201.2|2
1643653860000|2022-01-31 18:31:00|14213.7|14201.7|14214.4|14202.4|14214.4|14202.4|14211.9|14199.9|1
1643653870000|2022-01-31 18:31:10|14212.5|14200.5|14212.5|14200.5|14212.5|14200.5|14212.5|14200.5|0
1643653880000|2022-01-31 18:31:20|14211.9|14199.9|14211.9|14199.9|14211.9|14199.9|14211.9|14199.9|2
1643653890000|2022-01-31 18:31:30|14212.5|14200.5|14212.5|14200.5|14212.5|14200.5|14212.5|14200.5|2
1643653900000|2022-01-31 18:31:40|||||||||1
1643653910000|2022-01-31 18:31:50|||||||||1
1643653940000|2022-01-31 18:32:20|||||||||1
1643653950000|2022-01-31 18:32:30|||||||||2
1643653960000|2022-01-31 18:32:40|||||||||6
1643653970000|2022-01-31 18:32:50|14210|14198|14209.4|14197.4|14212.5|14200.5|14208.2|14196.2|3
1643653980000|2022-01-31 18:33:00|14210|14198|14209.4|14197.4|14210|14198|14209.4|14197.4|1
1643653990000|2022-01-31 18:33:10|14210.1|14198.1|14211.4|14199.4|14211.4|14199.4|14210.1|14198.1|3
1643654000000|2022-01-31 18:33:20|14212.8|14200.8|14209.4|14197.4|14212.8|14200.8|14208.9|14196.9|12
1643654010000|2022-01-31 18:33:30|14208.9|14196.9|14207.5|14195.5|14208.9|14196.9|14207.5|14195.5|3
1643654020000|2022-01-31 18:33:40|14198.1|14186.1|14200.6|14188.6|14200.6|14188.6|14198.1|14186.1|26
1643654030000|2022-01-31 18:33:50|14198.7|14186.7|14201.1|14189.1|14201.1|14189.1|14198.6|14186.6|15
1643654040000|2022-01-31 18:34:00|14202.5|14190.5|14203.1|14191.1|14203.6|14191.6|14200.6|14188.6|3
1643654050000|2022-01-31 18:34:10|14202.5|14190.5|14205|14193|14206.3|14194.3|14202.5|14190.5|9
1643654060000|2022-01-31 18:34:20|14205.7|14193.7|14205.6|14193.6|14206.3|14194.3|14205.6|14193.6|1
1643654070000|2022-01-31 18:34:30|14206.3|14194.3|14206.3|14194.3|14206.3|14194.3|14206.3|14194.3|0
1643654080000|2022-01-31 18:34:40|14205.6|14193.6|14210|14198|14211.4|14199.4|14205|14193|2
1643654090000|2022-01-31 18:34:50|14209.4|14197.4|14209.4|14197.4|14209.4|14197.4|14208.8|14196.8|0
1643654100000|2022-01-31 18:35:00|14210|14198|14211.9|14199.9|14211.9|14199.9|14209.4|14197.4|2
1643654110000|2022-01-31 18:35:10|14211.4|14199.4|14212.6|14200.6|14213.9|14201.9|14211.4|14199.4|1
1643654120000|2022-01-31 18:35:20|14213.2|14201.2|14213.9|14201.9|14213.9|14201.9|14213.2|14201.2|2
1643654140000|2022-01-31 18:35:40|14214.5|14202.5|14213.9|14201.9|14214.5|14202.5|14213.9|14201.9|0
1643654150000|2022-01-31 18:35:50|14214.5|14202.5|14216.4|14204.4|14217|14205|14213.9|14201.9|4
1643654160000|2022-01-31 18:36:00|14217|14205|14214.5|14202.5|14217|14205|14213.9|14201.9|6
1643654170000|2022-01-31 18:36:10|14217|14205|14214.5|14202.5|14217|14205|14214.5|14202.5|2
1643654180000|2022-01-31 18:36:20|14213.8|14201.8|14213.8|14201.8|14213.8|14201.8|14213.2|14201.2|0
1643654190000|2022-01-31 18:36:30|14214.5|14202.5|14214.5|14202.5|14214.5|14202.5|14212.7|14200.7|0
1643654200000|2022-01-31 18:36:40|14215.6|14203.6|14216.1|14204.1|14216.1|14204.1|14213.1|14201.1|12
1643654210000|2022-01-31 18:36:50|14215|14203|14215|14203|14215|14203|14215|14203|3
1643654220000|2022-01-31 18:37:00|14214.3|14202.3|14215.6|14203.6|14215.6|14203.6|14213.1|14201.1|2
1643654230000|2022-01-31 18:37:10|14215|14203|14215|14203|14215|14203|14215|14203|0
1643654240000|2022-01-31 18:37:20|||||||||2
1643654250000|2022-01-31 18:37:30|14217.5|14205.5|14217.5|14205.5|14217.5|14205.5|14217.5|14205.5|6
1643654270000|2022-01-31 18:37:50|14217|14205|14221.4|14209.4|14221.4|14209.4|14216.4|14204.4|11
1643654280000|2022-01-31 18:38:00|14220.7|14208.7|14221.4|14209.4|14221.4|14209.4|14219.5|14207.5|1
1643654290000|2022-01-31 18:38:10|14218.9|14206.9|14218.9|14206.9|14218.9|14206.9|14218.9|14206.9|3
1643654300000|2022-01-31 18:38:20|14219.5|14207.5|14221.4|14209.4|14221.4|14209.4|14219.5|14207.5|0
1643654310000|2022-01-31 18:38:30|14223.9|14211.9|14222.7|14210.7|14223.9|14211.9|14222|14210|5
1643654320000|2022-01-31 18:38:40|14222|14210|14225.2|14213.2|14225.2|14213.2|14222|14210|1
1643654330000|2022-01-31 18:38:50|14225.7|14213.7|14225.2|14213.2|14226.4|14214.4|14224.5|14212.5|0
1643654340000|2022-01-31 18:39:00|14224.5|14212.5|14222.1|14210.1|14224.5|14212.5|14221.6|14209.6|16
1643654350000|2022-01-31 18:39:10|14222.7|14210.7|14225.3|14213.3|14225.3|14213.3|14222.1|14210.1|11
1643654360000|2022-01-31 18:39:20|14224.1|14212.1|14226.4|14214.4|14226.4|14214.4|14224.1|14212.1|1
1643654370000|2022-01-31 18:39:30|14225.9|14213.9|14225.2|14213.2|14225.9|14213.9|14225.2|14213.2|1
1643654380000|2022-01-31 18:39:40|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|0
1643654390000|2022-01-31 18:39:50|14225.2|14213.2|14225.2|14213.2|14225.2|14213.2|14225.2|14213.2|1
1643654400000|2022-01-31 18:40:00|14224.5|14212.5|14225.2|14213.2|14225.2|14213.2|14222|14210|4
1643654420000|2022-01-31 18:40:20|14224.5|14212.5|14223.9|14211.9|14224.5|14212.5|14223.9|14211.9|1
1643654440000|2022-01-31 18:40:40|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|8
1643654460000|2022-01-31 18:41:00|14228.4|14216.4|14227|14215|14228.9|14216.9|14227|14215|12
1643654470000|2022-01-31 18:41:10|||||||||4
1643654480000|2022-01-31 18:41:20|14225|14213|14227|14215|14227|14215|14225|14213|1
1643654490000|2022-01-31 18:41:30|14226.4|14214.4|14227|14215|14227|14215|14224.5|14212.5|0
1643654500000|2022-01-31 18:41:40|14226.4|14214.4|14227|14215|14227|14215|14226.4|14214.4|1
1643654510000|2022-01-31 18:41:50|14227.7|14215.7|14227|14215|14227.7|14215.7|14227|14215|0
1643654520000|2022-01-31 18:42:00|14227.7|14215.7|14227|14215|14227.7|14215.7|14227|14215|1
1643654530000|2022-01-31 18:42:10|||||||||1
1643654540000|2022-01-31 18:42:20|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|14226.4|14214.4|0
1643654550000|2022-01-31 18:42:30|14227|14215|14227|14215|14227|14215|14223.2|14211.2|2
1643654570000|2022-01-31 18:42:50|||||||||1
1643654580000|2022-01-31 18:43:00|14228.9|14216.9|14226.4|14214.4|14228.9|14216.9|14226.4|14214.4|1
1643654590000|2022-01-31 18:43:10|14227|14215|14227|14215|14227|14215|14226.3|14214.3|1
1643654600000|2022-01-31 18:43:20|14226.4|14214.4|14227|14215|14227|14215|14226.4|14214.4|0
1643654610000|2022-01-31 18:43:30|14229.5|14217.5|14229.5|14217.5|14229.5|14217.5|14229.5|14217.5|1
1643654620000|2022-01-31 18:43:40|||||||||1
1643654630000|2022-01-31 18:43:50|14230.1|14218.1|14231.4|14219.4|14231.4|14219.4|14230.1|14218.1|0
1643654640000|2022-01-31 18:44:00|14230.9|14218.9|14230.9|14218.9|14230.9|14218.9|14230.9|14218.9|2
1643654650000|2022-01-31 18:44:10|14229.8|14217.8|14226.4|14214.4|14229.8|14217.8|14225.9|14213.9|2
1643654660000|2022-01-31 18:44:20|14225.9|14213.9|14225.9|14213.9|14225.9|14213.9|14225.9|14213.9|0
1643654680000|2022-01-31 18:44:40|14227|14215|14227.8|14215.8|14230.3|14218.3|14227|14215|2
1643654690000|2022-01-31 18:44:50|14228.4|14216.4|14229.1|14217.1|14229.1|14217.1|14228.4|14216.4|0
1643654700000|2022-01-31 18:45:00|14228.4|14216.4|14226.5|14214.5|14228.4|14216.4|14226.5|14214.5|1
1643654710000|2022-01-31 18:45:10|14223.4|14211.4|14225.3|14213.3|14225.9|14213.9|14223.4|14211.4|3
1643654720000|2022-01-31 18:45:20|||||||||1
1643654730000|2022-01-31 18:45:30|14224.1|14212.1|14225.3|14213.3|14225.3|14213.3|14223.4|14211.4|0
1643654740000|2022-01-31 18:45:40|14223.4|14211.4|14228.4|14216.4|14228.4|14216.4|14223.4|14211.4|20
1643654750000|2022-01-31 18:45:50|14227.8|14215.8|14229|14217|14229|14217|14227.8|14215.8|1
1643654760000|2022-01-31 18:46:00|14228.4|14216.4|14230.9|14218.9|14230.9|14218.9|14228.4|14216.4|2
1643654770000|2022-01-31 18:46:10|14230.3|14218.3|14230.9|14218.9|14231.5|14219.5|14229|14217|1
1643654780000|2022-01-31 18:46:20|14230.3|14218.3|14231.5|14219.5|14231.5|14219.5|14230.3|14218.3|1
1643654790000|2022-01-31 18:46:30|||||||||1
1643654800000|2022-01-31 18:46:40|||||||||1
1643654810000|2022-01-31 18:46:50|||||||||1
1643654820000|2022-01-31 18:47:00|||||||||1
1643654830000|2022-01-31 18:47:10|14225.9|14213.9|14227.2|14215.2|14227.9|14215.9|14225.9|14213.9|2
1643654840000|2022-01-31 18:47:20|14226.6|14214.6|14227.9|14215.9|14227.9|14215.9|14226.6|14214.6|0
1643654850000|2022-01-31 18:47:30|||||||||2
1643654860000|2022-01-31 18:47:40|||||||||1
1643654880000|2022-01-31 18:48:00|||||||||1
1643654890000|2022-01-31 18:48:10|14226.6|14214.6|14226.6|14214.6|14226.6|14214.6|14226.6|14214.6|2
1643654900000|2022-01-31 18:48:20|14225.9|14213.9|14223.4|14211.4|14226.6|14214.6|14223.4|14211.4|0
1643654910000|2022-01-31 18:48:30|||||||||1
1643654920000|2022-01-31 18:48:40|14222.9|14210.9|14224.1|14212.1|14225.9|14213.9|14222.9|14210.9|5
1643654930000|2022-01-31 18:48:50|14223.4|14211.4|14223.4|14211.4|14223.4|14211.4|14223.4|14211.4|1
1643654940000|2022-01-31 18:49:00|||||||||1
1643654950000|2022-01-31 18:49:10|14224.1|14212.1|14228.4|14216.4|14229.1|14217.1|14224.1|14212.1|11
1643654960000|2022-01-31 18:49:20|14229.1|14217.1|14225.9|14213.9|14229.1|14217.1|14225.9|14213.9|1
1643654970000|2022-01-31 18:49:30|14224.7|14212.7|14225.9|14213.9|14225.9|14213.9|14224.7|14212.7|11
1643654980000|2022-01-31 18:49:40|14226.5|14214.5|14229|14217|14229|14217|14226.5|14214.5|1
1643654990000|2022-01-31 18:49:50|14230.2|14218.2|14228.6|14216.6|14230.2|14218.2|14228.6|14216.6|9
1643655000000|2022-01-31 18:50:00|14227.9|14215.9|14229.1|14217.1|14229.1|14217.1|14227.9|14215.9|3
1643655010000|2022-01-31 18:50:10|14229.7|14217.7|14230.4|14218.4|14230.4|14218.4|14229.1|14217.1|0
1643655020000|2022-01-31 18:50:20|14228.4|14216.4|14230.9|14218.9|14230.9|14218.9|14227.9|14215.9|2
1643655030000|2022-01-31 18:50:30|14230.4|14218.4|14230.9|14218.9|14230.9|14218.9|14230.4|14218.4|1
1643655050000|2022-01-31 18:50:50|||||||||1
1643655060000|2022-01-31 18:51:00|14228.4|14216.4|14228.4|14216.4|14228.4|14216.4|14228.4|14216.4|0
1643655080000|2022-01-31 18:51:20|14225.9|14213.9|14229.8|14217.8|14230.4|14218.4|14225.9|14213.9|5
1643655090000|2022-01-31 18:51:30|14230.4|14218.4|14228.6|14216.6|14230.4|14218.4|14228|14216|1
1643655100000|2022-01-31 18:51:40|14227.3|14215.3|14227.3|14215.3|14227.3|14215.3|14227.3|14215.3|1
1643655110000|2022-01-31 18:51:50|||||||||1
1643655120000|2022-01-31 18:52:00|14226.8|14214.8|14227.3|14215.3|14227.3|14215.3|14226.8|14214.8|1
1643655130000|2022-01-31 18:52:10|14227.9|14215.9|14229.8|14217.8|14229.8|14217.8|14227.9|14215.9|8
1643655140000|2022-01-31 18:52:20|||||||||1
1643655150000|2022-01-31 18:52:30|14230.4|14218.4|14226.8|14214.8|14230.4|14218.4|14224.3|14212.3|63
1643655160000|2022-01-31 18:52:40|14227.3|14215.3|14226.8|14214.8|14227.3|14215.3|14226.8|14214.8|0
1643655170000|2022-01-31 18:52:50|14224.3|14212.3|14224.8|14212.8|14225.5|14213.5|14224.3|14212.3|1
1643655180000|2022-01-31 18:53:00|14224.3|14212.3|14224.8|14212.8|14224.8|14212.8|14224.3|14212.3|0
1643655190000|2022-01-31 18:53:10|14224.3|14212.3|14222.3|14210.3|14224.3|14212.3|14222.3|14210.3|4
1643655200000|2022-01-31 18:53:20|14221.8|14209.8|14222.3|14210.3|14222.3|14210.3|14221.1|14209.1|1
1643655220000|2022-01-31 18:53:40|||||||||10
1643655230000|2022-01-31 18:53:50|14224.3|14212.3|14224.3|14212.3|14225.5|14213.5|14224.3|14212.3|2
1643655240000|2022-01-31 18:54:00|14222.3|14210.3|14223.6|14211.6|14223.6|14211.6|14222.3|14210.3|1
1643655250000|2022-01-31 18:54:10|14223.7|14211.7|14224.3|14212.3|14224.3|14212.3|14223|14211|1
1643655260000|2022-01-31 18:54:20|14222.9|14210.9|14225.5|14213.5|14226.1|14214.1|14222.9|14210.9|1
1643655270000|2022-01-31 18:54:30|14224.8|14212.8|14224.8|14212.8|14224.8|14212.8|14224.8|14212.8|0
1643655280000|2022-01-31 18:54:40|14224.3|14212.3|14227.3|14215.3|14227.3|14215.3|14224.3|14212.3|11
1643655290000|2022-01-31 18:54:50|14229.3|14217.3|14229.3|14217.3|14229.3|14217.3|14229.3|14217.3|1
1643655300000|2022-01-31 18:55:00|14228|14216|14226.2|14214.2|14228|14216|14225|14213|3
1643655310000|2022-01-31 18:55:10|14226.8|14214.8|14226.8|14214.8|14226.8|14214.8|14226.8|14214.8|1
1643655320000|2022-01-31 18:55:20|||||||||1
1643655330000|2022-01-31 18:55:30|14228.7|14216.7|14228.2|14216.2|14228.7|14216.7|14228.2|14216.2|4
1643655340000|2022-01-31 18:55:40|14227.1|14215.1|14225.7|14213.7|14227.1|14215.1|14225.7|14213.7|29
1643655350000|2022-01-31 18:55:50|||||||||1
1643655360000|2022-01-31 18:56:00|14224.3|14212.3|14224.3|14212.3|14225|14213|14224.3|14212.3|5
1643655370000|2022-01-31 18:56:10|14225.7|14213.7|14225.7|14213.7|14225.7|14213.7|14225.7|14213.7|8
1643655380000|2022-01-31 18:56:20|||||||||10
1643655390000|2022-01-31 18:56:30|14226.8|14214.8|14227.5|14215.5|14228.2|14216.2|14226.8|14214.8|12
1643655400000|2022-01-31 18:56:40|14228.2|14216.2|14228.2|14216.2|14228.7|14216.7|14227.5|14215.5|2
1643655410000|2022-01-31 18:56:50|14226.9|14214.9|14226.9|14214.9|14226.9|14214.9|14226.9|14214.9|1
1643655420000|2022-01-31 18:57:00|14225.7|14213.7|14220.7|14208.7|14225.7|14213.7|14220.7|14208.7|4
1643655430000|2022-01-31 18:57:10|14222.1|14210.1|14223.2|14211.2|14225.1|14213.1|14222.1|14210.1|9
1643655440000|2022-01-31 18:57:20|||||||||1
1643655450000|2022-01-31 18:57:30|14223.9|14211.9|14223.7|14211.7|14223.9|14211.9|14223.2|14211.2|2
1643655460000|2022-01-31 18:57:40|14223.2|14211.2|14223.2|14211.2|14223.7|14211.7|14223.2|14211.2|1
1643655470000|2022-01-31 18:57:50|14225.7|14213.7|14228.2|14216.2|14228.2|14216.2|14225.7|14213.7|5
1643655480000|2022-01-31 18:58:00|14229.6|14217.6|14229.6|14217.6|14229.6|14217.6|14229.6|14217.6|8
1643655490000|2022-01-31 18:58:10|14227.6|14215.6|14230.7|14218.7|14230.7|14218.7|14227.6|14215.6|6
1643655500000|2022-01-31 18:58:20|14230.1|14218.1|14230.1|14218.1|14230.1|14218.1|14230.1|14218.1|7
1643655510000|2022-01-31 18:58:30|14229.6|14217.6|14230.1|14218.1|14230.1|14218.1|14229.6|14217.6|7
1643655520000|2022-01-31 18:58:40|14230.7|14218.7|14232.1|14220.1|14232.1|14220.1|14230.7|14218.7|40
1643655530000|2022-01-31 18:58:50|14232.6|14220.6|14234.6|14222.6|14234.6|14222.6|14232.1|14220.1|23
1643655540000|2022-01-31 18:59:00|14237.1|14225.1|14244.6|14232.6|14245.7|14233.7|14237.1|14225.1|32
1643655550000|2022-01-31 18:59:10|14242.6|14230.6|14244.6|14232.6|14247.1|14235.1|14242.1|14230.1|30
1643655560000|2022-01-31 18:59:20|14242.1|14230.1|14247.1|14235.1|14247.6|14235.6|14242.1|14230.1|83
1643655570000|2022-01-31 18:59:30|14247.6|14235.6|14239.9|14227.9|14247.6|14235.6|14237.1|14225.1|144
1643655580000|2022-01-31 18:59:40|14239.2|14227.2|14238.8|14226.8|14240.4|14228.4|14234.3|14222.3|116
1643655590000|2022-01-31 18:59:50|14236.8|14224.8|14232.7|14220.7|14239.3|14227.3|14231.3|14219.3|103
1643655600000|2022-01-31 19:00:00|14233.2|14221.2|14231.3|14219.3|14233.3|14221.3|14227.5|14215.5|40
1643655610000|2022-01-31 19:00:10|14230.7|14218.7|14233.8|14221.8|14233.8|14221.8|14230.7|14218.7|6
1643655620000|2022-01-31 19:00:20|14232.4|14220.4|14233.8|14221.8|14233.8|14221.8|14231.3|14219.3|20
1643655630000|2022-01-31 19:00:30|14232.4|14220.4|14236.1|14224.1|14236.1|14224.1|14232.4|14220.4|1
1643655640000|2022-01-31 19:00:40|14235|14223|14236.8|14224.8|14236.8|14224.8|14234.3|14222.3|0
1643655650000|2022-01-31 19:00:50|14237.4|14225.4|14237.5|14225.5|14238.8|14226.8|14236.3|14224.3|31
1643655660000|2022-01-31 19:01:00|14236.8|14224.8|14238.1|14226.1|14238.1|14226.1|14236.8|14224.8|12
1643655670000|2022-01-31 19:01:10|14236.3|14224.3|14235|14223|14236.3|14224.3|14235|14223|11
1643655690000|2022-01-31 19:01:30|14235.6|14223.6|14236.3|14224.3|14236.3|14224.3|14235|14223|10
1643655700000|2022-01-31 19:01:40|14235.7|14223.7|14236.3|14224.3|14236.3|14224.3|14235|14223|1
1643655710000|2022-01-31 19:01:50|14234.3|14222.3|14234.3|14222.3|14234.3|14222.3|14234.3|14222.3|0
1643655720000|2022-01-31 19:02:00|14233.8|14221.8|14233.8|14221.8|14233.8|14221.8|14233.8|14221.8|0
1643655730000|2022-01-31 19:02:10|||||||||2
1643655740000|2022-01-31 19:02:20|14232.4|14220.4|14232.4|14220.4|14232.4|14220.4|14232.4|14220.4|1
1643655760000|2022-01-31 19:02:40|||||||||1
1643655780000|2022-01-31 19:03:00|||||||||4
1643655810000|2022-01-31 19:03:30|||||||||26
1643655820000|2022-01-31 19:03:40|||||||||3
1643655840000|2022-01-31 19:04:00|||||||||7
1643655850000|2022-01-31 19:04:10|14231.3|14219.3|14231.3|14219.3|14231.3|14219.3|14231.3|14219.3|6
1643655860000|2022-01-31 19:04:20|||||||||1
1643655870000|2022-01-31 19:04:30|14231.1|14219.1|14230.6|14218.6|14232.4|14220.4|14230.6|14218.6|12
1643655880000|2022-01-31 19:04:40|14229.3|14217.3|14230.6|14218.6|14231.8|14219.8|14229.3|14217.3|7
1643655890000|2022-01-31 19:04:50|14231.3|14219.3|14231.3|14219.3|14231.3|14219.3|14230|14218|22
1643725800000|2022-02-01 14:30:00|14283|14271|14263.7|14251.7|14283|14271|14261.5|14249.5|73
1643725810000|2022-02-01 14:30:10|14263.1|14251.1|14263|14251|14265.1|14253.1|14262.4|14250.4|12
1643725820000|2022-02-01 14:30:20|14263.7|14251.7|14262.6|14250.6|14264.6|14252.6|14260.1|14248.1|28
1643725830000|2022-02-01 14:30:30|14262.1|14250.1|14266.3|14254.3|14270.3|14258.3|14261.5|14249.5|14
1643725840000|2022-02-01 14:30:40|14267.1|14255.1|14266|14254|14269|14257|14264.6|14252.6|16
1643725850000|2022-02-01 14:30:50|14266.3|14254.3|14269.6|14257.6|14270.1|14258.1|14265.3|14253.3|10
1643725860000|2022-02-01 14:31:00|14270.1|14258.1|14263.8|14251.8|14270.1|14258.1|14261.3|14249.3|3
1643725870000|2022-02-01 14:31:10|14264.9|14252.9|14265.1|14253.1|14266.3|14254.3|14262.4|14250.4|18
1643725880000|2022-02-01 14:31:20|14265.6|14253.6|14264.9|14252.9|14266.2|14254.2|14262.4|14250.4|12
1643725890000|2022-02-01 14:31:30|14266.2|14254.2|14264.4|14252.4|14266.9|14254.9|14264.4|14252.4|0
1643725900000|2022-02-01 14:31:40|14266.2|14254.2|14267.6|14255.6|14268.1|14256.1|14262.4|14250.4|0
1643725910000|2022-02-01 14:31:50|14268.7|14256.7|14268.1|14256.1|14268.7|14256.7|14267.4|14255.4|0
1643725920000|2022-02-01 14:32:00|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|14266.2|14254.2|4
1643725930000|2022-02-01 14:32:10|14269.9|14257.9|14269.2|14257.2|14272.4|14260.4|14268.7|14256.7|6
1643725940000|2022-02-01 14:32:20|14266.7|14254.7|14264.2|14252.2|14268|14256|14263.5|14251.5|9
1643725950000|2022-02-01 14:32:30|14264.9|14252.9|14264.2|14252.2|14264.9|14252.9|14262.1|14250.1|12
1643725960000|2022-02-01 14:32:40|14263.5|14251.5|14264.2|14252.2|14264.2|14252.2|14262.8|14250.8|33
1643725970000|2022-02-01 14:32:50|14262.8|14250.8|14264.2|14252.2|14264.8|14252.8|14262.8|14250.8|20
1643725980000|2022-02-01 14:33:00|14264.8|14252.8|14259|14247|14264.8|14252.8|14259|14247|4
1643725990000|2022-02-01 14:33:10|14258.5|14246.5|14254|14242|14258.5|14246.5|14253.3|14241.3|13
1643726000000|2022-02-01 14:33:20|14254.6|14242.6|14256.6|14244.6|14256.6|14244.6|14252.1|14240.1|3
1643726010000|2022-02-01 14:33:30|14257.1|14245.1|14259.8|14247.8|14259.8|14247.8|14256.6|14244.6|1
1643726020000|2022-02-01 14:33:40|14260.3|14248.3|14260.3|14248.3|14260.3|14248.3|14259.6|14247.6|2
1643726030000|2022-02-01 14:33:50|14261|14249|14260.3|14248.3|14261|14249|14258.5|14246.5|2
1643726040000|2022-02-01 14:34:00|14259.8|14247.8|14253.5|14241.5|14259.8|14247.8|14253.5|14241.5|45
1643726050000|2022-02-01 14:34:10|14254.6|14242.6|14251.4|14239.4|14255.8|14243.8|14250.3|14238.3|7
1643726060000|2022-02-01 14:34:20|14249.2|14237.2|14252.1|14240.1|14253.9|14241.9|14248.2|14236.2|13
1643726070000|2022-02-01 14:34:30|14252.6|14240.6|14252.6|14240.6|14256.4|14244.4|14251.4|14239.4|17
1643726080000|2022-02-01 14:34:40|14251.9|14239.9|14258.3|14246.3|14258.3|14246.3|14251.9|14239.9|6
1643726090000|2022-02-01 14:34:50|14259.1|14247.1|14259.1|14247.1|14260.3|14248.3|14255.8|14243.8|3
1643726100000|2022-02-01 14:35:00|14258.3|14246.3|14253.3|14241.3|14258.3|14246.3|14253.3|14241.3|11
1643726110000|2022-02-01 14:35:10|14252.6|14240.6|14256.4|14244.4|14259.8|14247.8|14252.1|14240.1|17
1643726120000|2022-02-01 14:35:20|14257.1|14245.1|14256.9|14244.9|14259.6|14247.6|14256.9|14244.9|19
1643726130000|2022-02-01 14:35:30|14257.6|14245.6|14252.6|14240.6|14257.6|14245.6|14252.6|14240.6|2
1643726140000|2022-02-01 14:35:40|14251.9|14239.9|14252.3|14240.3|14254.6|14242.6|14250.9|14238.9|5
1643726150000|2022-02-01 14:35:50|14251|14239|14254.1|14242.1|14256.6|14244.6|14251|14239|12
1643726160000|2022-02-01 14:36:00|14254.8|14242.8|14255|14243|14256.2|14244.2|14253|14241|0
1643726170000|2022-02-01 14:36:10|14253.7|14241.7|14252.6|14240.6|14253.7|14241.7|14249.6|14237.6|18
1643726180000|2022-02-01 14:36:20|14253.4|14241.4|14255.9|14243.9|14255.9|14243.9|14252.1|14240.1|9
1643726190000|2022-02-01 14:36:30|14256.6|14244.6|14253.5|14241.5|14256.6|14244.6|14253.5|14241.5|32
1643726200000|2022-02-01 14:36:40|14253|14241|14253|14241|14253|14241|14253|14241|1
1643726210000|2022-02-01 14:36:50|14251|14239|14252.5|14240.5|14254.2|14242.2|14251|14239|14
1643726220000|2022-02-01 14:37:00|14251.4|14239.4|14253|14241|14253|14241|14250|14238|24
1643726230000|2022-02-01 14:37:10|14255|14243|14255.7|14243.7|14255.7|14243.7|14255|14243|0
1643726240000|2022-02-01 14:37:20|14253.2|14241.2|14252.6|14240.6|14253.2|14241.2|14252.6|14240.6|18
1643726250000|2022-02-01 14:37:30|14251.6|14239.6|14252.6|14240.6|14253.3|14241.3|14248.9|14236.9|22
1643726260000|2022-02-01 14:37:40|14253.2|14241.2|14251.9|14239.9|14253.2|14241.2|14251.9|14239.9|1
1643726270000|2022-02-01 14:37:50|14252.6|14240.6|14251.9|14239.9|14253.2|14241.2|14251.9|14239.9|8
1643726280000|2022-02-01 14:38:00|14250|14238|14251.9|14239.9|14251.9|14239.9|14249.4|14237.4|3
1643726290000|2022-02-01 14:38:10|14252.5|14240.5|14251.9|14239.9|14252.5|14240.5|14251.9|14239.9|3
1643726300000|2022-02-01 14:38:20|14253.4|14241.4|14254.4|14242.4|14254.4|14242.4|14253.4|14241.4|6
1643726310000|2022-02-01 14:38:30|14256.4|14244.4|14258.9|14246.9|14258.9|14246.9|14256.4|14244.4|25
1643726320000|2022-02-01 14:38:40|14257.6|14245.6|14258.2|14246.2|14258.9|14246.9|14257.6|14245.6|55
1643726330000|2022-02-01 14:38:50|14257.6|14245.6|14256.4|14244.4|14258.9|14246.9|14256.4|14244.4|2
1643726340000|2022-02-01 14:39:00|14256.9|14244.9|14254.3|14242.3|14257.6|14245.6|14254.3|14242.3|6
1643726350000|2022-02-01 14:39:10|14253.5|14241.5|14254.4|14242.4|14254.4|14242.4|14252.5|14240.5|6
1643726360000|2022-02-01 14:39:20|14253.9|14241.9|14254.4|14242.4|14254.4|14242.4|14253.9|14241.9|0
1643726370000|2022-02-01 14:39:30|14252.5|14240.5|14253|14241|14253.7|14241.7|14252.5|14240.5|9
1643726380000|2022-02-01 14:39:40|14252.5|14240.5|14253|14241|14253|14241|14252.5|14240.5|1
1643726400000|2022-02-01 14:40:00|14252.5|14240.5|14249.6|14237.6|14252.5|14240.5|14249.6|14237.6|19
1643726410000|2022-02-01 14:40:10|14247.1|14235.1|14254.1|14242.1|14254.6|14242.6|14247.1|14235.1|11
1643726420000|2022-02-01 14:40:20|14255.3|14243.3|14252.7|14240.7|14255.3|14243.3|14252.1|14240.1|7
1643726430000|2022-02-01 14:40:30|14252.1|14240.1|14253.4|14241.4|14253.4|14241.4|14252.1|14240.1|1
1643726440000|2022-02-01 14:40:40|14254.1|14242.1|14253.4|14241.4|14254.1|14242.1|14252.8|14240.8|0
1643726450000|2022-02-01 14:40:50|14252.1|14240.1|14254.1|14242.1|14254.1|14242.1|14252.1|14240.1|3
1643726460000|2022-02-01 14:41:00|14252.1|14240.1|14253.6|14241.6|14253.6|14241.6|14251.1|14239.1|13
1643726470000|2022-02-01 14:41:10|14255|14243|14254.8|14242.8|14255|14243|14253.6|14241.6|3
1643726480000|2022-02-01 14:41:20|14254.1|14242.1|14253|14241|14254.1|14242.1|14253|14241|10
1643726490000|2022-02-01 14:41:30|14253.7|14241.7|14253.6|14241.6|14254.8|14242.8|14253.6|14241.6|0
1643726500000|2022-02-01 14:41:40|14255.5|14243.5|14256.1|14244.1|14257.5|14245.5|14255.5|14243.5|5
1643726510000|2022-02-01 14:41:50|||||||||2
1643726520000|2022-02-01 14:42:00|14257.3|14245.3|14261.1|14249.1|14261.8|14249.8|14257.3|14245.3|34
1643726530000|2022-02-01 14:42:10|14261.8|14249.8|14261.1|14249.1|14261.8|14249.8|14260.5|14248.5|2
1643726540000|2022-02-01 14:42:20|14260.5|14248.5|14260.5|14248.5|14261.1|14249.1|14258.6|14246.6|0
1643726550000|2022-02-01 14:42:30|14261.1|14249.1|14262|14250|14262.5|14250.5|14260|14248|3
1643726560000|2022-02-01 14:42:40|14261.8|14249.8|14263|14251|14263|14251|14261.2|14249.2|0
1643726570000|2022-02-01 14:42:50|14263.6|14251.6|14262.5|14250.5|14265|14253|14262.5|14250.5|4
1643726580000|2022-02-01 14:43:00|14263.7|14251.7|14262.5|14250.5|14266.1|14254.1|14262.5|14250.5|7
1643726590000|2022-02-01 14:43:10|14261.1|14249.1|14256.1|14244.1|14261.1|14249.1|14255.5|14243.5|2
1643726600000|2022-02-01 14:43:20|14255.5|14243.5|14258.6|14246.6|14258.6|14246.6|14255.5|14243.5|5
1643726610000|2022-02-01 14:43:30|14259.1|14247.1|14255.5|14243.5|14259.1|14247.1|14255.5|14243.5|5
1643726620000|2022-02-01 14:43:40|14254.1|14242.1|14254.6|14242.6|14256.4|14244.4|14253.6|14241.6|12
1643726630000|2022-02-01 14:43:50|14255.2|14243.2|14253.2|14241.2|14255.2|14243.2|14251.4|14239.4|2
1643726640000|2022-02-01 14:44:00|14252.7|14240.7|14252.7|14240.7|14255|14243|14252.7|14240.7|2
1643726650000|2022-02-01 14:44:10|14252.1|14240.1|14250.7|14238.7|14252.7|14240.7|14250.7|14238.7|0
1643726660000|2022-02-01 14:44:20|||||||||1
1643726680000|2022-02-01 14:44:40|||||||||1
1643726700000|2022-02-01 14:45:00|14253.2|14241.2|14255.2|14243.2|14255.2|14243.2|14252.7|14240.7|2
1643726710000|2022-02-01 14:45:10|14255.7|14243.7|14252.2|14240.2|14255.7|14243.7|14252.2|14240.2|1
1643726720000|2022-02-01 14:45:20|14253.2|14241.2|14252|14240|14253.2|14241.2|14249.7|14237.7|4
1643726730000|2022-02-01 14:45:30|14251.4|14239.4|14249.7|14237.7|14251.4|14239.4|14247.2|14235.2|4
1643726740000|2022-02-01 14:45:40|14248.4|14236.4|14249.1|14237.1|14249.1|14237.1|14248.2|14236.2|1
1643726750000|2022-02-01 14:45:50|14249.7|14237.7|14251.1|14239.1|14251.1|14239.1|14249.1|14237.1|2
1643726760000|2022-02-01 14:46:00|14249.7|14237.7|14254.1|14242.1|14254.1|14242.1|14249.1|14237.1|7
1643726770000|2022-02-01 14:46:10|14252.9|14240.9|14252.9|14240.9|14255.4|14243.4|14252.9|14240.9|0
1643726780000|2022-02-01 14:46:20|14251.1|14239.1|14249.1|14237.1|14251.6|14239.6|14249.1|14237.1|3
1643726790000|2022-02-01 14:46:30|14248.6|14236.6|14246.6|14234.6|14248.6|14236.6|14245.9|14233.9|4
1643726800000|2022-02-01 14:46:40|14246.1|14234.1|14246.6|14234.6|14246.6|14234.6|14246.1|14234.1|11
1643726810000|2022-02-01 14:46:50|14244|14232|14242.2|14230.2|14244|14232|14242.2|14230.2|6
1643726820000|2022-02-01 14:47:00|14241.5|14229.5|14240.2|14228.2|14241.5|14229.5|14239|14227|5
1643726830000|2022-02-01 14:47:10|14239.7|14227.7|14239|14227|14239.7|14227.7|14238.2|14226.2|9
1643726840000|2022-02-01 14:47:20|14239.7|14227.7|14240.2|14228.2|14242.2|14230.2|14239|14227|5
1643726850000|2022-02-01 14:47:30|14239.7|14227.7|14238.2|14226.2|14239.7|14227.7|14238.2|14226.2|0
1643726860000|2022-02-01 14:47:40|14238.8|14226.8|14238.8|14226.8|14238.8|14226.8|14236.8|14224.8|4
1643726870000|2022-02-01 14:47:50|14239.3|14227.3|14239.3|14227.3|14239.3|14227.3|14238.8|14226.8|2
1643726880000|2022-02-01 14:48:00|14238.8|14226.8|14239.3|14227.3|14239.3|14227.3|14237.9|14225.9|15
1643726890000|2022-02-01 14:48:10|14238.8|14226.8|14238.8|14226.8|14238.8|14226.8|14238.8|14226.8|7
1643726900000|2022-02-01 14:48:20|14241.3|14229.3|14241.3|14229.3|14241.8|14229.8|14241.3|14229.3|2
1643726910000|2022-02-01 14:48:30|14241.1|14229.1|14240.4|14228.4|14241.1|14229.1|14239.9|14227.9|52
1643726920000|2022-02-01 14:48:40|14239.9|14227.9|14239.9|14227.9|14240.4|14228.4|14239.9|14227.9|0
1643726930000|2022-02-01 14:48:50|14238.6|14226.6|14239.9|14227.9|14239.9|14227.9|14238.6|14226.6|3
1643726940000|2022-02-01 14:49:00|14240.4|14228.4|14239.9|14227.9|14240.4|14228.4|14239.3|14227.3|3
1643726960000|2022-02-01 14:49:20|14240.4|14228.4|14240.4|14228.4|14240.4|14228.4|14240.4|14228.4|5
1643726990000|2022-02-01 14:49:50|14241.5|14229.5|14245.4|14233.4|14245.4|14233.4|14241.5|14229.5|7
1643727000000|2022-02-01 14:50:00|14244.2|14232.2|14240.9|14228.9|14244.2|14232.2|14240.4|14228.4|5
1643727010000|2022-02-01 14:50:10|14240.2|14228.2|14243.4|14231.4|14243.4|14231.4|14240.2|14228.2|1
1643727020000|2022-02-01 14:50:20|14244|14232|14244.7|14232.7|14244.7|14232.7|14244|14232|0
1643727030000|2022-02-01 14:50:30|14246.5|14234.5|14246.5|14234.5|14246.5|14234.5|14246.5|14234.5|6
1643727040000|2022-02-01 14:50:40|14246|14234|14246.5|14234.5|14246.5|14234.5|14246|14234|0
1643727050000|2022-02-01 14:50:50|14246|14234|14246|14234|14246.5|14234.5|14246|14234|0
1643727060000|2022-02-01 14:51:00|14245.2|14233.2|14248.3|14236.3|14248.3|14236.3|14245.2|14233.2|29
1643727070000|2022-02-01 14:51:10|14247.6|14235.6|14250.1|14238.1|14250.1|14238.1|14247.6|14235.6|25
1643727090000|2022-02-01 14:51:30|14251.1|14239.1|14251.1|14239.1|14252.6|14240.6|14250.6|14238.6|33
1643727100000|2022-02-01 14:51:40|14248.6|14236.6|14248.6|14236.6|14248.6|14236.6|14247.6|14235.6|9
1643727110000|2022-02-01 14:51:50|14247.6|14235.6|14246.1|14234.1|14247.6|14235.6|14246.1|14234.1|2
1643727130000|2022-02-01 14:52:10|14247.6|14235.6|14249.5|14237.5|14250.1|14238.1|14247.6|14235.6|28
1643727140000|2022-02-01 14:52:20|14249|14237|14247.6|14235.6|14249.5|14237.5|14247.6|14235.6|1
1643727160000|2022-02-01 14:52:40|14249.5|14237.5|14249.5|14237.5|14249.5|14237.5|14249.5|14237.5|1
1643727170000|2022-02-01 14:52:50|14248.8|14236.8|14250.1|14238.1|14250.1|14238.1|14248.8|14236.8|2
1643727180000|2022-02-01 14:53:00|14249.5|14237.5|14248.8|14236.8|14249.5|14237.5|14248.8|14236.8|0
1643727190000|2022-02-01 14:53:10|14249.4|14237.4|14250.1|14238.1|14250.1|14238.1|14249.4|14237.4|0
1643727200000|2022-02-01 14:53:20|14251.5|14239.5|14252|14240|14252|14240|14250.6|14238.6|1
1643727210000|2022-02-01 14:53:30|14252.6|14240.6|14252|14240|14252.6|14240.6|14252|14240|7
1643727220000|2022-02-01 14:53:40|14255.1|14243.1|14256.3|14244.3|14256.3|14244.3|14254|14242|23
1643727230000|2022-02-01 14:53:50|14257|14245|14258.3|14246.3|14258.3|14246.3|14256.5|14244.5|1
1643727240000|2022-02-01 14:54:00|14257.8|14245.8|14252.6|14240.6|14257.8|14245.8|14252|14240|3
1643727250000|2022-02-01 14:54:10|||||||||1
1643727260000|2022-02-01 14:54:20|14254.5|14242.5|14255.8|14243.8|14255.8|14243.8|14253.8|14241.8|2
1643727270000|2022-02-01 14:54:30|14254.5|14242.5|14253.3|14241.3|14254.5|14242.5|14252.6|14240.6|3
1643727280000|2022-02-01 14:54:40|14254|14242|14250.1|14238.1|14254|14242|14250.1|14238.1|9
1643727290000|2022-02-01 14:54:50|14252.6|14240.6|14251.9|14239.9|14252.6|14240.6|14251.9|14239.9|2
1643727300000|2022-02-01 14:55:00|14250.1|14238.1|14251.2|14239.2|14253.1|14241.1|14250.1|14238.1|3
1643727310000|2022-02-01 14:55:10|14252.4|14240.4|14253.7|14241.7|14253.7|14241.7|14252.4|14240.4|3
1643727320000|2022-02-01 14:55:20|14251.2|14239.2|14248.7|14236.7|14251.2|14239.2|14248.7|14236.7|3
1643727340000|2022-02-01 14:55:40|14249.9|14237.9|14251.2|14239.2|14251.2|14239.2|14249.9|14237.9|0
1643727350000|2022-02-01 14:55:50|14248.7|14236.7|14244.7|14232.7|14248.7|14236.7|14244.7|14232.7|17
1643727360000|2022-02-01 14:56:00|14241.7|14229.7|14244.2|14232.2|14244.7|14232.7|14241.7|14229.7|4
1643727370000|2022-02-01 14:56:10|14244.7|14232.7|14244.7|14232.7|14244.7|14232.7|14244.2|14232.2|1
1643727380000|2022-02-01 14:56:20|14244.2|14232.2|14244.7|14232.7|14244.7|14232.7|14244.2|14232.2|0
1643727390000|2022-02-01 14:56:30|14246.2|14234.2|14246.2|14234.2|14247.2|14235.2|14246.2|14234.2|5
1643727400000|2022-02-01 14:56:40|14244.2|14232.2|14241.7|14229.7|14244.2|14232.2|14241.7|14229.7|3
1643727410000|2022-02-01 14:56:50|14241.2|14229.2|14244.2|14232.2|14244.2|14232.2|14239.7|14227.7|5
1643727420000|2022-02-01 14:57:00|14243.5|14231.5|14244.7|14232.7|14244.7|14232.7|14243.5|14231.5|2
1643727430000|2022-02-01 14:57:10|14244.8|14232.8|14244.2|14232.2|14244.8|14232.8|14244.2|14232.2|5
1643727440000|2022-02-01 14:57:20|14244.8|14232.8|14241|14229|14244.8|14232.8|14239.8|14227.8|6
1643727450000|2022-02-01 14:57:30|14239.8|14227.8|14237.3|14225.3|14239.8|14227.8|14237.3|14225.3|4
1643727460000|2022-02-01 14:57:40|||||||||1
1643727470000|2022-02-01 14:57:50|14234.8|14222.8|14234.8|14222.8|14234.8|14222.8|14234.8|14222.8|3
1643727480000|2022-02-01 14:58:00|||||||||5
1643727490000|2022-02-01 14:58:10|14234.6|14222.6|14235.8|14223.8|14235.8|14223.8|14234.6|14222.6|4
1643727500000|2022-02-01 14:58:20|14234.6|14222.6|14233.3|14221.3|14235.1|14223.1|14233.3|14221.3|14
1643727510000|2022-02-01 14:58:30|14232.6|14220.6|14233.3|14221.3|14233.3|14221.3|14230.8|14218.8|16
1643727520000|2022-02-01 14:58:40|14233.9|14221.9|14237.8|14225.8|14238.3|14226.3|14233.9|14221.9|13
1643727530000|2022-02-01 14:58:50|14235.8|14223.8|14245.8|14233.8|14245.8|14233.8|14235.8|14223.8|6
1643727540000|2022-02-01 14:59:00|14246.4|14234.4|14243.3|14231.3|14246.4|14234.4|14242.8|14230.8|0
1643727550000|2022-02-01 14:59:10|14244.6|14232.6|14246|14234|14247.3|14235.3|14244.6|14232.6|9
1643727560000|2022-02-01 14:59:20|14247.8|14235.8|14248.5|14236.5|14250.5|14238.5|14247.8|14235.8|1
1643727570000|2022-02-01 14:59:30|14249.8|14237.8|14249.2|14237.2|14249.8|14237.8|14249.2|14237.2|3
1643727580000|2022-02-01 14:59:40|14249.8|14237.8|14251.2|14239.2|14251.2|14239.2|14249.8|14237.8|0
1643727590000|2022-02-01 14:59:50|14251.9|14239.9|14251.9|14239.9|14251.9|14239.9|14251.9|14239.9|0
1643727600000|2022-02-01 15:00:00|14252.4|14240.4|14255.1|14243.1|14255.8|14243.8|14252.4|14240.4|35
1643727610000|2022-02-01 15:00:10|14252.6|14240.6|14255.1|14243.1|14255.1|14243.1|14252.6|14240.6|43
1643727620000|2022-02-01 15:00:20|14257.1|14245.1|14258.3|14246.3|14258.3|14246.3|14257.1|14245.1|0
1643727630000|2022-02-01 15:00:30|14259|14247|14257.1|14245.1|14259|14247|14257.1|14245.1|0
1643727640000|2022-02-01 15:00:40|14256.5|14244.5|14259|14247|14259|14247|14253.9|14241.9|17
1643727650000|2022-02-01 15:00:50|14258|14246|14260.5|14248.5|14260.5|14248.5|14258|14246|26
1643727660000|2022-02-01 15:01:00|14261.5|14249.5|14259.8|14247.8|14261.5|14249.5|14259.8|14247.8|15
1643727670000|2022-02-01 15:01:10|14260.5|14248.5|14261|14249|14261.5|14249.5|14260.5|14248.5|7
1643727680000|2022-02-01 15:01:20|14261.5|14249.5|14261|14249|14261.5|14249.5|14259|14247|14
1643727690000|2022-02-01 15:01:30|14263|14251|14264.4|14252.4|14264.4|14252.4|14263|14251|14
1643727700000|2022-02-01 15:01:40|14265.1|14253.1|14264.6|14252.6|14265.1|14253.1|14264.6|14252.6|18
1643727710000|2022-02-01 15:01:50|14263.9|14251.9|14266|14254|14268.3|14256.3|14263.9|14251.9|25
1643727720000|2022-02-01 15:02:00|14264.8|14252.8|14261|14249|14264.8|14252.8|14260.3|14248.3|3
1643727730000|2022-02-01 15:02:10|14260.3|14248.3|14256.4|14244.4|14260.3|14248.3|14255.8|14243.8|8
1643727740000|2022-02-01 15:02:20|14256.9|14244.9|14262.1|14250.1|14262.6|14250.6|14256.4|14244.4|18
1643727750000|2022-02-01 15:02:30|14260.8|14248.8|14262.8|14250.8|14262.8|14250.8|14260.8|14248.8|4
1643727760000|2022-02-01 15:02:40|14262.3|14250.3|14264.2|14252.2|14265.3|14253.3|14262.3|14250.3|20
1643727770000|2022-02-01 15:02:50|14264.9|14252.9|14264.9|14252.9|14265.5|14253.5|14264.9|14252.9|2
1643727780000|2022-02-01 15:03:00|14262.3|14250.3|14263.7|14251.7|14263.7|14251.7|14262.3|14250.3|7
1643727790000|2022-02-01 15:03:10|14266.2|14254.2|14266.2|14254.2|14266.2|14254.2|14266.2|14254.2|2
1643727800000|2022-02-01 15:03:20|14266.7|14254.7|14264.2|14252.2|14266.7|14254.7|14264.2|14252.2|3
1643727810000|2022-02-01 15:03:30|14264.8|14252.8|14266.2|14254.2|14266.7|14254.7|14264.8|14252.8|2
1643727820000|2022-02-01 15:03:40|14264.9|14252.9|14264.8|14252.8|14267.3|14255.3|14264.2|14252.2|21
1643727830000|2022-02-01 15:03:50|14267.3|14255.3|14267.4|14255.4|14268|14256|14266.5|14254.5|16
1643727840000|2022-02-01 15:04:00|14268.7|14256.7|14269.9|14257.9|14271.2|14259.2|14268.7|14256.7|13
1643727850000|2022-02-01 15:04:10|14270.5|14258.5|14273.7|14261.7|14273.7|14261.7|14269.9|14257.9|32
1643727860000|2022-02-01 15:04:20|14273.2|14261.2|14273.2|14261.2|14273.7|14261.7|14271.2|14259.2|13
1643727870000|2022-02-01 15:04:30|14272.4|14260.4|14271.2|14259.2|14273.7|14261.7|14271.2|14259.2|3
1643727880000|2022-02-01 15:04:40|14273.9|14261.9|14274.1|14262.1|14274.6|14262.6|14273.9|14261.9|26
1643727890000|2022-02-01 15:04:50|14274.8|14262.8|14274.8|14262.8|14274.8|14262.8|14274.8|14262.8|0
1643727900000|2022-02-01 15:05:00|14274.1|14262.1|14274.4|14262.4|14275.8|14263.8|14273.3|14261.3|8
1643727910000|2022-02-01 15:05:10|14272.5|14260.5|14271.7|14259.7|14272.5|14260.5|14270|14258|3
1643727920000|2022-02-01 15:05:20|14270.5|14258.5|14271.6|14259.6|14272.3|14260.3|14270.5|14258.5|9
1643727930000|2022-02-01 15:05:30|14272.1|14260.1|14271|14259|14272.8|14260.8|14271|14259|18
1643727940000|2022-02-01 15:05:40|14271.6|14259.6|14271|14259|14271.6|14259.6|14271|14259|0
1643727950000|2022-02-01 15:05:50|14271.6|14259.6|14271.6|14259.6|14271.6|14259.6|14271|14259|0
1643727960000|2022-02-01 15:06:00|14271|14259|14271|14259|14273.4|14261.4|14271|14259|14
1643727970000|2022-02-01 15:06:10|14270.5|14258.5|14271|14259|14271|14259|14270.5|14258.5|2
1643727980000|2022-02-01 15:06:20|14272.5|14260.5|14270|14258|14273|14261|14270|14258|2
1643727990000|2022-02-01 15:06:30|14267.5|14255.5|14270.5|14258.5|14270.5|14258.5|14266.9|14254.9|5
1643728000000|2022-02-01 15:06:40|14270|14258|14270|14258|14270.5|14258.5|14270|14258|0
1643728030000|2022-02-01 15:07:10|14270.5|14258.5|14273.9|14261.9|14274.4|14262.4|14270.5|14258.5|2
1643728040000|2022-02-01 15:07:20|14273.2|14261.2|14270.7|14258.7|14273.2|14261.2|14270.1|14258.1|2
1643728050000|2022-02-01 15:07:30|14270.1|14258.1|14268.9|14256.9|14270.1|14258.1|14268.9|14256.9|1
1643728060000|2022-02-01 15:07:40|14269.4|14257.4|14269.4|14257.4|14269.4|14257.4|14269.4|14257.4|1
1643728080000|2022-02-01 15:08:00|14270.5|14258.5|14271.9|14259.9|14271.9|14259.9|14270.5|14258.5|4
1643728090000|2022-02-01 15:08:10|14269.4|14257.4|14272.5|14260.5|14273|14261|14269.4|14257.4|17
1643728100000|2022-02-01 15:08:20|14271.9|14259.9|14271.9|14259.9|14271.9|14259.9|14271.9|14259.9|1
1643728110000|2022-02-01 15:08:30|14273.2|14261.2|14271.9|14259.9|14273.2|14261.2|14271.9|14259.9|1
1643728120000|2022-02-01 15:08:40|14272.5|14260.5|14272.5|14260.5|14272.5|14260.5|14272.5|14260.5|4
1643728130000|2022-02-01 15:08:50|14271.9|14259.9|14271.9|14259.9|14271.9|14259.9|14271.9|14259.9|3
1643728150000|2022-02-01 15:09:10|14270.2|14258.2|14270.5|14258.5|14271.1|14259.1|14270|14258|11
1643728160000|2022-02-01 15:09:20|14270|14258|14272.5|14260.5|14272.5|14260.5|14270|14258|0
1643728170000|2022-02-01 15:09:30|14271.9|14259.9|14272.5|14260.5|14272.5|14260.5|14271.9|14259.9|0
1643728180000|2022-02-01 15:09:40|14271.9|14259.9|14271.9|14259.9|14271.9|14259.9|14271.9|14259.9|0
1643728190000|2022-02-01 15:09:50|14272.5|14260.5|14272.3|14260.3|14272.5|14260.5|14270.5|14258.5|3
1643728200000|2022-02-01 15:10:00|14273|14261|14273|14261|14273|14261|14273|14261|2
1643728210000|2022-02-01 15:10:10|14272.3|14260.3|14276.1|14264.1|14276.1|14264.1|14272.3|14260.3|9
1643728220000|2022-02-01 15:10:20|14275.5|14263.5|14276.1|14264.1|14276.8|14264.8|14275.5|14263.5|4
1643728230000|2022-02-01 15:10:30|14276.8|14264.8|14276.1|14264.1|14276.8|14264.8|14275.5|14263.5|0
1643728240000|2022-02-01 15:10:40|14277.5|14265.5|14275.5|14263.5|14277.5|14265.5|14275.5|14263.5|3
1643728250000|2022-02-01 15:10:50|14277|14265|14278|14266|14278|14266|14276.2|14264.2|1
1643728270000|2022-02-01 15:11:10|14277.3|14265.3|14276.6|14264.6|14277.3|14265.3|14276.6|14264.6|1
1643728280000|2022-02-01 15:11:20|14276.1|14264.1|14275.4|14263.4|14276.6|14264.6|14275.4|14263.4|0
1643728290000|2022-02-01 15:11:30|14274.1|14262.1|14276.6|14264.6|14276.6|14264.6|14274.1|14262.1|8
1643728300000|2022-02-01 15:11:40|14277.3|14265.3|14277.3|14265.3|14277.3|14265.3|14277.3|14265.3|2
1643728310000|2022-02-01 15:11:50|14276.6|14264.6|14276.6|14264.6|14277.3|14265.3|14276.6|14264.6|2
1643728330000|2022-02-01 15:12:10|||||||||9
1643728340000|2022-02-01 15:12:20|||||||||1
1643728350000|2022-02-01 15:12:30|14278|14266|14279.1|14267.1|14279.1|14267.1|14278|14266|9
1643728360000|2022-02-01 15:12:40|14281.6|14269.6|14279.6|14267.6|14281.6|14269.6|14278.6|14266.6|13
1643728370000|2022-02-01 15:12:50|14279.1|14267.1|14278.6|14266.6|14280.4|14268.4|14278.6|14266.6|1
1643728380000|2022-02-01 15:13:00|14279.1|14267.1|14279.1|14267.1|14279.1|14267.1|14278.6|14266.6|0
1643728390000|2022-02-01 15:13:10|14279.8|14267.8|14278.6|14266.6|14280.4|14268.4|14278.6|14266.6|0
1643728400000|2022-02-01 15:13:20|14276.6|14264.6|14276.6|14264.6|14276.6|14264.6|14276.1|14264.1|2
1643728420000|2022-02-01 15:13:40|14277.2|14265.2|14279.1|14267.1|14279.1|14267.1|14277.2|14265.2|0
1643728430000|2022-02-01 15:13:50|14279.8|14267.8|14279.1|14267.1|14280.4|14268.4|14278.6|14266.6|4
1643728440000|2022-02-01 15:14:00|14278.6|14266.6|14279.8|14267.8|14280.5|14268.5|14278.6|14266.6|0
1643728450000|2022-02-01 15:14:10|14279.1|14267.1|14280.4|14268.4|14280.9|14268.9|14279.1|14267.1|11
1643728460000|2022-02-01 15:14:20|14281.1|14269.1|14276.6|14264.6|14281.1|14269.1|14276.6|14264.6|0
1643728470000|2022-02-01 15:14:30|14277.2|14265.2|14278.6|14266.6|14278.6|14266.6|14276.6|14264.6|3
1643728480000|2022-02-01 15:14:40|14279.1|14267.1|14279.1|14267.1|14279.1|14267.1|14277.2|14265.2|3
1643728490000|2022-02-01 15:14:50|14277.9|14265.9|14277.7|14265.7|14277.9|14265.9|14277.2|14265.2|3
1643728500000|2022-02-01 15:15:00|14279.1|14267.1|14274.1|14262.1|14279.1|14267.1|14274.1|14262.1|7
1643728510000|2022-02-01 15:15:10|14276.1|14264.1|14274.7|14262.7|14276.1|14264.1|14274.7|14262.7|3
1643728520000|2022-02-01 15:15:20|14274|14262|14272.7|14260.7|14274|14262|14272.7|14260.7|0
1643728530000|2022-02-01 15:15:30|14273.4|14261.4|14272.7|14260.7|14273.4|14261.4|14272.7|14260.7|3
1643728540000|2022-02-01 15:15:40|14274|14262|14274|14262|14274|14262|14272.7|14260.7|1
1643728550000|2022-02-01 15:15:50|14272.7|14260.7|14272.7|14260.7|14272.7|14260.7|14272.7|14260.7|0
1643728560000|2022-02-01 15:16:00|14271.3|14259.3|14271.3|14259.3|14271.3|14259.3|14271.3|14259.3|3
1643728570000|2022-02-01 15:16:10|||||||||1
1643728580000|2022-02-01 15:16:20|14270.6|14258.6|14270.6|14258.6|14271.3|14259.3|14270.6|14258.6|27
1643728590000|2022-02-01 15:16:30|14265.4|14253.4|14260.4|14248.4|14265.4|14253.4|14260.4|14248.4|8
1643728600000|2022-02-01 15:16:40|14261.8|14249.8|14262.9|14250.9|14262.9|14250.9|14261.8|14249.8|0
1643728610000|2022-02-01 15:16:50|14262.4|14250.4|14262.4|14250.4|14262.9|14250.9|14262.4|14250.4|0
1643728620000|2022-02-01 15:17:00|14262.9|14250.9|14262.9|14250.9|14262.9|14250.9|14262.9|14250.9|0
1643728630000|2022-02-01 15:17:10|14262.4|14250.4|14262.9|14250.9|14262.9|14250.9|14262.4|14250.4|1
1643728640000|2022-02-01 15:17:20|14262.4|14250.4|14262.4|14250.4|14262.4|14250.4|14262.4|14250.4|0
1643728660000|2022-02-01 15:17:40|14262.9|14250.9|14260.9|14248.9|14262.9|14250.9|14260.9|14248.9|4
1643728670000|2022-02-01 15:17:50|14261.7|14249.7|14262.9|14250.9|14264.9|14252.9|14261.7|14249.7|3
1643728680000|2022-02-01 15:18:00|14263.6|14251.6|14263.6|14251.6|14264.2|14252.2|14263.6|14251.6|0
1643728690000|2022-02-01 15:18:10|14264.9|14252.9|14269.3|14257.3|14269.3|14257.3|14264.9|14252.9|5
1643728700000|2022-02-01 15:18:20|14268.1|14256.1|14267.4|14255.4|14268.6|14256.6|14266.8|14254.8|0
1643728710000|2022-02-01 15:18:30|14269.3|14257.3|14269.9|14257.9|14269.9|14257.9|14269.3|14257.3|0
1643728720000|2022-02-01 15:18:40|14269.3|14257.3|14269.3|14257.3|14269.9|14257.9|14269.3|14257.3|2
1643728730000|2022-02-01 15:18:50|14269.9|14257.9|14271.8|14259.8|14271.8|14259.8|14269.9|14257.9|0
1643728740000|2022-02-01 15:19:00|14273.3|14261.3|14275.2|14263.2|14275.2|14263.2|14273.3|14261.3|2
1643728750000|2022-02-01 15:19:10|14276.5|14264.5|14277.7|14265.7|14279.1|14267.1|14276.5|14264.5|5
1643728760000|2022-02-01 15:19:20|14279.1|14267.1|14280.2|14268.2|14280.2|14268.2|14277.7|14265.7|3
1643728770000|2022-02-01 15:19:30|14279.7|14267.7|14279|14267|14280.2|14268.2|14278.3|14266.3|1
1643728790000|2022-02-01 15:19:50|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|1
1643728800000|2022-02-01 15:20:00|14280.2|14268.2|14280.2|14268.2|14280.2|14268.2|14279.7|14267.7|5
1643728810000|2022-02-01 15:20:10|14280.8|14268.8|14277.6|14265.6|14280.8|14268.8|14277.6|14265.6|2
1643728820000|2022-02-01 15:20:20|14277|14265|14278.3|14266.3|14278.3|14266.3|14276.5|14264.5|2
1643728830000|2022-02-01 15:20:30|14278.8|14266.8|14280.8|14268.8|14281.5|14269.5|14278.8|14266.8|4
1643728850000|2022-02-01 15:20:50|14278.8|14266.8|14280.8|14268.8|14281.3|14269.3|14277.7|14265.7|2
1643728860000|2022-02-01 15:21:00|14279.7|14267.7|14279.7|14267.7|14280.2|14268.2|14279.7|14267.7|4
1643728870000|2022-02-01 15:21:10|14280.2|14268.2|14279.7|14267.7|14282.2|14270.2|14279.7|14267.7|0
1643728880000|2022-02-01 15:21:20|14280.9|14268.9|14280.2|14268.2|14280.9|14268.9|14279.7|14267.7|0
1643728890000|2022-02-01 15:21:30|14279.7|14267.7|14279.7|14267.7|14280.2|14268.2|14279.7|14267.7|2
1643728900000|2022-02-01 15:21:40|14281.1|14269.1|14280.9|14268.9|14281.7|14269.7|14280.4|14268.4|2
1643728910000|2022-02-01 15:21:50|14280.4|14268.4|14279.7|14267.7|14280.9|14268.9|14279.7|14267.7|0
1643728920000|2022-02-01 15:22:00|14281.1|14269.1|14286.8|14274.8|14286.8|14274.8|14279.7|14267.7|9
1643728930000|2022-02-01 15:22:10|14286.9|14274.9|14285.4|14273.4|14289.2|14277.2|14285.4|14273.4|2
1643728940000|2022-02-01 15:22:20|14282.9|14270.9|14284.4|14272.4|14284.9|14272.9|14282.9|14270.9|1
1643728950000|2022-02-01 15:22:30|14282.4|14270.4|14282.4|14270.4|14282.4|14270.4|14281.9|14269.9|0
1643728960000|2022-02-01 15:22:40|14281.9|14269.9|14279.9|14267.9|14281.9|14269.9|14279.9|14267.9|2
1643728970000|2022-02-01 15:22:50|14279.2|14267.2|14281|14269|14281.5|14269.5|14279.2|14267.2|2
1643728980000|2022-02-01 15:23:00|14280.4|14268.4|14279.9|14267.9|14280.4|14268.4|14279.9|14267.9|4
1643729000000|2022-02-01 15:23:20|14281|14269|14282.2|14270.2|14282.9|14270.9|14280.4|14268.4|1
1643729010000|2022-02-01 15:23:30|14282.9|14270.9|14280.4|14268.4|14282.9|14270.9|14280.4|14268.4|0
1643729020000|2022-02-01 15:23:40|14281.7|14269.7|14281|14269|14281.7|14269.7|14280.4|14268.4|1
1643729030000|2022-02-01 15:23:50|14278.5|14266.5|14278.5|14266.5|14278.5|14266.5|14278.5|14266.5|1
1643729040000|2022-02-01 15:24:00|14277.9|14265.9|14279.9|14267.9|14280.4|14268.4|14277.9|14265.9|1
1643729050000|2022-02-01 15:24:10|14281.3|14269.3|14279.9|14267.9|14282.4|14270.4|14279.9|14267.9|2
1643729060000|2022-02-01 15:24:20|14279.4|14267.4|14279.4|14267.4|14279.4|14267.4|14279.4|14267.4|0
1643729090000|2022-02-01 15:24:50|14279.9|14267.9|14279.4|14267.4|14279.9|14267.9|14279.4|14267.4|0
1643729100000|2022-02-01 15:25:00|14279.9|14267.9|14283.7|14271.7|14284.4|14272.4|14279.4|14267.4|2
1643729110000|2022-02-01 15:25:10|14283.1|14271.1|14283.7|14271.7|14284.4|14272.4|14281.9|14269.9|2
1643729120000|2022-02-01 15:25:20|14282.9|14270.9|14282.4|14270.4|14282.9|14270.9|14281.9|14269.9|0
1643729140000|2022-02-01 15:25:40|14283.7|14271.7|14281.9|14269.9|14283.7|14271.7|14281.9|14269.9|0
1643729150000|2022-02-01 15:25:50|14281.3|14269.3|14280.4|14268.4|14281.3|14269.3|14279.9|14267.9|6
1643729160000|2022-02-01 15:26:00|14279.9|14267.9|14276.9|14264.9|14280.4|14268.4|14276.9|14264.9|3
1643729170000|2022-02-01 15:26:10|14277.4|14265.4|14277.4|14265.4|14277.4|14265.4|14276.9|14264.9|0
1643729180000|2022-02-01 15:26:20|14277.9|14265.9|14279.9|14267.9|14279.9|14267.9|14277.9|14265.9|2
1643729190000|2022-02-01 15:26:30|14279.4|14267.4|14279.4|14267.4|14279.4|14267.4|14279.4|14267.4|0
1643729200000|2022-02-01 15:26:40|14279.9|14267.9|14278.8|14266.8|14279.9|14267.9|14278.8|14266.8|0
1643729210000|2022-02-01 15:26:50|14277.4|14265.4|14276.3|14264.3|14277.4|14265.4|14276.3|14264.3|0
1643729220000|2022-02-01 15:27:00|14275.8|14263.8|14276.3|14264.3|14276.3|14264.3|14275.8|14263.8|0
1643729230000|2022-02-01 15:27:10|14275.8|14263.8|14273.8|14261.8|14275.8|14263.8|14273.3|14261.3|1
1643729240000|2022-02-01 15:27:20|14273.3|14261.3|14273.3|14261.3|14273.3|14261.3|14273.3|14261.3|1
1643729250000|2022-02-01 15:27:30|14270.8|14258.8|14270.8|14258.8|14270.8|14258.8|14270.8|14258.8|1
1643729270000|2022-02-01 15:27:50|14270.1|14258.1|14270.8|14258.8|14270.8|14258.8|14270.1|14258.1|0
1643729280000|2022-02-01 15:28:00|14271.5|14259.5|14273.3|14261.3|14273.8|14261.8|14271.5|14259.5|7
1643729290000|2022-02-01 15:28:10|14273.8|14261.8|14273.8|14261.8|14275.8|14263.8|14273.3|14261.3|3
1643729300000|2022-02-01 15:28:20|14276.9|14264.9|14274.4|14262.4|14276.9|14264.9|14274.4|14262.4|7
1643729320000|2022-02-01 15:28:40|14272.4|14260.4|14272.4|14260.4|14272.4|14260.4|14272.4|14260.4|0
1643729330000|2022-02-01 15:28:50|14271.7|14259.7|14267.4|14255.4|14271.7|14259.7|14267.4|14255.4|7
1643729340000|2022-02-01 15:29:00|14268|14256|14268.7|14256.7|14268.7|14256.7|14268|14256|1
1643729350000|2022-02-01 15:29:10|14268|14256|14268|14256|14268|14256|14268|14256|0
1643729370000|2022-02-01 15:29:30|14267.4|14255.4|14266.9|14254.9|14268|14256|14266.9|14254.9|3
1643729380000|2022-02-01 15:29:40|14268|14256|14266.2|14254.2|14268|14256|14266.2|14254.2|0
1643729390000|2022-02-01 15:29:50|14264.9|14252.9|14261.9|14249.9|14264.9|14252.9|14261.9|14249.9|13
1643729410000|2022-02-01 15:30:10|14260.5|14248.5|14262.4|14250.4|14262.4|14250.4|14259.9|14247.9|2
1643729420000|2022-02-01 15:30:20|14261|14249|14259.4|14247.4|14261|14249|14259.4|14247.4|1
1643729430000|2022-02-01 15:30:30|14259.9|14247.9|14258|14246|14262.4|14250.4|14258|14246|1
1643729440000|2022-02-01 15:30:40|14257.4|14245.4|14255.5|14243.5|14257.4|14245.4|14253|14241|6
1643729450000|2022-02-01 15:30:50|14253.5|14241.5|14253.3|14241.3|14256.7|14244.7|14253.3|14241.3|3
1643729460000|2022-02-01 15:31:00|14254|14242|14256|14244|14256.5|14244.5|14254|14242|0
1643729470000|2022-02-01 15:31:10|14255.5|14243.5|14255.5|14243.5|14256|14244|14254|14242|0
1643729480000|2022-02-01 15:31:20|14254.8|14242.8|14255.5|14243.5|14258|14246|14253.5|14241.5|1
1643729490000|2022-02-01 15:31:30|14256|14244|14259.8|14247.8|14259.8|14247.8|14255.5|14243.5|2
1643729500000|2022-02-01 15:31:40|14259.2|14247.2|14253.5|14241.5|14259.2|14247.2|14253.5|14241.5|0
1643729510000|2022-02-01 15:31:50|14254.1|14242.1|14254.8|14242.8|14254.8|14242.8|14253.5|14241.5|0
1643729520000|2022-02-01 15:32:00|14253.5|14241.5|14255.5|14243.5|14256|14244|14253.5|14241.5|0
1643729530000|2022-02-01 15:32:10|14256.6|14244.6|14256.7|14244.7|14256.7|14244.7|14256.6|14244.6|7
1643729540000|2022-02-01 15:32:20|14257.4|14245.4|14257.4|14245.4|14257.4|14245.4|14257.4|14245.4|1
1643729550000|2022-02-01 15:32:30|14256.9|14244.9|14259.4|14247.4|14261.9|14249.9|14256.9|14244.9|7
1643729560000|2022-02-01 15:32:40|14260.7|14248.7|14260.7|14248.7|14261.2|14249.2|14259.4|14247.4|1
1643729570000|2022-02-01 15:32:50|14259.4|14247.4|14261.2|14249.2|14261.2|14249.2|14259.4|14247.4|1
1643729580000|2022-02-01 15:33:00|14260.7|14248.7|14260.7|14248.7|14260.7|14248.7|14260.7|14248.7|0
1643729590000|2022-02-01 15:33:10|14261.2|14249.2|14259.9|14247.9|14261.9|14249.9|14259.4|14247.4|1
1643729600000|2022-02-01 15:33:20|14261.2|14249.2|14262.6|14250.6|14264.4|14252.4|14260.7|14248.7|0
1643729610000|2022-02-01 15:33:30|14263.7|14251.7|14263.3|14251.3|14267.6|14255.6|14263.3|14251.3|21
1643729620000|2022-02-01 15:33:40|14264.4|14252.4|14258.9|14246.9|14264.4|14252.4|14258.9|14246.9|5
1643729630000|2022-02-01 15:33:50|14258.3|14246.3|14261.6|14249.6|14261.6|14249.6|14258.3|14246.3|2
1643729640000|2022-02-01 15:34:00|14261|14249|14267.3|14255.3|14267.3|14255.3|14261|14249|4
1643729650000|2022-02-01 15:34:10|14268|14256|14268|14256|14269.2|14257.2|14267.3|14255.3|14
1643729660000|2022-02-01 15:34:20|14268.5|14256.5|14268|14256|14269.2|14257.2|14268|14256|1
1643729670000|2022-02-01 15:34:30|14268.5|14256.5|14264.6|14252.6|14270.5|14258.5|14262.6|14250.6|6
1643729680000|2022-02-01 15:34:40|14264.1|14252.1|14257.8|14245.8|14264.1|14252.1|14257.8|14245.8|3
1643729690000|2022-02-01 15:34:50|14258.3|14246.3|14258.9|14246.9|14258.9|14246.9|14257.8|14245.8|1
1643729700000|2022-02-01 15:35:00|14259.4|14247.4|14260.3|14248.3|14260.3|14248.3|14258.3|14246.3|1
1643729710000|2022-02-01 15:35:10|14258.3|14246.3|14258.3|14246.3|14258.3|14246.3|14257.8|14245.8|0
1643729720000|2022-02-01 15:35:20|14257.8|14245.8|14255.1|14243.1|14257.8|14245.8|14255.1|14243.1|1
1643729730000|2022-02-01 15:35:30|14256.9|14244.9|14253.9|14241.9|14256.9|14244.9|14253.9|14241.9|6
1643729750000|2022-02-01 15:35:50|14256.4|14244.4|14253.9|14241.9|14256.4|14244.4|14253.9|14241.9|3
1643729760000|2022-02-01 15:36:00|||||||||1
1643729770000|2022-02-01 15:36:10|14250|14238|14246.9|14234.9|14250|14238|14246.9|14234.9|6
1643729780000|2022-02-01 15:36:20|14248.9|14236.9|14251.4|14239.4|14251.4|14239.4|14248.9|14236.9|2
1643729790000|2022-02-01 15:36:30|14251.9|14239.9|14253.4|14241.4|14253.4|14241.4|14251.4|14239.4|0
1643729800000|2022-02-01 15:36:40|14253.9|14241.9|14250|14238|14253.9|14241.9|14250|14238|3
1643729810000|2022-02-01 15:36:50|14250.5|14238.5|14251.9|14239.9|14251.9|14239.9|14250.5|14238.5|4
1643729820000|2022-02-01 15:37:00|14252.6|14240.6|14253.9|14241.9|14255.9|14243.9|14252.6|14240.6|22
1643729840000|2022-02-01 15:37:20|14253.4|14241.4|14256.4|14244.4|14257.1|14245.1|14253.4|14241.4|5
1643729850000|2022-02-01 15:37:30|14253.9|14241.9|14256.4|14244.4|14256.4|14244.4|14253.9|14241.9|2
1643729860000|2022-02-01 15:37:40|14253.9|14241.9|14256.4|14244.4|14256.9|14244.9|14253.9|14241.9|2
1643729870000|2022-02-01 15:37:50|14255.9|14243.9|14253.4|14241.4|14255.9|14243.9|14252.6|14240.6|2
1643729880000|2022-02-01 15:38:00|14253.9|14241.9|14255.2|14243.2|14255.2|14243.2|14253.9|14241.9|3
1643729890000|2022-02-01 15:38:10|14254.4|14242.4|14254.4|14242.4|14255.2|14243.2|14254.4|14242.4|0
1643729900000|2022-02-01 15:38:20|14253.9|14241.9|14253.2|14241.2|14253.9|14241.9|14253.2|14241.2|1
1643729910000|2022-02-01 15:38:30|14252.5|14240.5|14255.9|14243.9|14255.9|14243.9|14252.5|14240.5|0
1643729920000|2022-02-01 15:38:40|14256.6|14244.6|14255.3|14243.3|14258.4|14246.4|14255.3|14243.3|3
1643729930000|2022-02-01 15:38:50|14256.4|14244.4|14255.9|14243.9|14256.4|14244.4|14255.9|14243.9|2
1643729940000|2022-02-01 15:39:00|14256.4|14244.4|14256.4|14244.4|14256.4|14244.4|14256.4|14244.4|1
1643729950000|2022-02-01 15:39:10|14256.9|14244.9|14256.9|14244.9|14256.9|14244.9|14256.4|14244.4|0
1643729960000|2022-02-01 15:39:20|14256.4|14244.4|14256.9|14244.9|14256.9|14244.9|14256.4|14244.4|2
1643729970000|2022-02-01 15:39:30|14256.4|14244.4|14256.4|14244.4|14256.4|14244.4|14256.4|14244.4|0
1643729980000|2022-02-01 15:39:40|14255.3|14243.3|14254.4|14242.4|14255.3|14243.3|14254.4|14242.4|4
1643729990000|2022-02-01 15:39:50|14253.9|14241.9|14255.2|14243.2|14255.2|14243.2|14253.9|14241.9|0
1643730000000|2022-02-01 15:40:00|14256.4|14244.4|14255|14243|14256.4|14244.4|14254.4|14242.4|3
1643730010000|2022-02-01 15:40:10|14254.4|14242.4|14256.4|14244.4|14256.4|14244.4|14254.4|14242.4|5
1643730020000|2022-02-01 15:40:20|14253.9|14241.9|14257|14245|14257|14245|14253.9|14241.9|4
1643730030000|2022-02-01 15:40:30|14258.4|14246.4|14266.9|14254.9|14268|14256|14258.4|14246.4|16
1643730040000|2022-02-01 15:40:40|14267.5|14255.5|14268.7|14256.7|14268.7|14256.7|14267.5|14255.5|4
1643730050000|2022-02-01 15:40:50|14270.7|14258.7|14271.8|14259.8|14271.8|14259.8|14269.4|14257.4|4
1643730060000|2022-02-01 15:41:00|14273|14261|14271.8|14259.8|14273|14261|14271.8|14259.8|2
1643730070000|2022-02-01 15:41:10|14270.5|14258.5|14270.5|14258.5|14271.1|14259.1|14270.5|14258.5|1
1643730080000|2022-02-01 15:41:20|14271.1|14259.1|14274.1|14262.1|14274.8|14262.8|14271.1|14259.1|13
1643730090000|2022-02-01 15:41:30|14273.6|14261.6|14272.3|14260.3|14273.6|14261.6|14272.3|14260.3|1
1643730100000|2022-02-01 15:41:40|||||||||1
1643730120000|2022-02-01 15:42:00|14275.3|14263.3|14270.2|14258.2|14275.3|14263.3|14270.2|14258.2|12
1643730130000|2022-02-01 15:42:10|14269.5|14257.5|14269.5|14257.5|14270.2|14258.2|14269.5|14257.5|1
1643730140000|2022-02-01 15:42:20|14268.9|14256.9|14269.6|14257.6|14270.2|14258.2|14268.9|14256.9|0
1643730150000|2022-02-01 15:42:30|14268.2|14256.2|14267.5|14255.5|14268.2|14256.2|14267.5|14255.5|1
1643730160000|2022-02-01 15:42:40|14266.1|14254.1|14267.5|14255.5|14268|14256|14266.1|14254.1|1
1643730170000|2022-02-01 15:42:50|14266.4|14254.4|14267.7|14255.7|14267.7|14255.7|14266.4|14254.4|9
1643730180000|2022-02-01 15:43:00|14268.2|14256.2|14268.2|14256.2|14268.9|14256.9|14267.7|14255.7|2
1643730190000|2022-02-01 15:43:10|14268.8|14256.8|14269.5|14257.5|14269.5|14257.5|14268.2|14256.2|0
1643730200000|2022-02-01 15:43:20|14270.2|14258.2|14270.9|14258.9|14270.9|14258.9|14269.5|14257.5|0
1643730220000|2022-02-01 15:43:40|14271.6|14259.6|14271.1|14259.1|14271.6|14259.6|14271.1|14259.1|0
1643730230000|2022-02-01 15:43:50|14270.4|14258.4|14271.1|14259.1|14271.1|14259.1|14270.4|14258.4|0
1643730240000|2022-02-01 15:44:00|14270.4|14258.4|14270.4|14258.4|14270.4|14258.4|14270.4|14258.4|0
1643730260000|2022-02-01 15:44:20|14271.1|14259.1|14271.1|14259.1|14271.1|14259.1|14271.1|14259.1|0
1643730270000|2022-02-01 15:44:30|14270.4|14258.4|14271.8|14259.8|14271.8|14259.8|14270.4|14258.4|1
1643730280000|2022-02-01 15:44:40|14273|14261|14273|14261|14273|14261|14273|14261|2
1643730290000|2022-02-01 15:44:50|14272.9|14260.9|14272.9|14260.9|14272.9|14260.9|14272.9|14260.9|9
1643730310000|2022-02-01 15:45:10|14272.2|14260.2|14272.2|14260.2|14272.2|14260.2|14270.7|14258.7|6
1643730340000|2022-02-01 15:45:40|14271.4|14259.4|14271.4|14259.4|14271.4|14259.4|14271.4|14259.4|2
1643730350000|2022-02-01 15:45:50|14270.4|14258.4|14271.6|14259.6|14271.6|14259.6|14270.4|14258.4|2
1643730360000|2022-02-01 15:46:00|14270.9|14258.9|14271.1|14259.1|14271.1|14259.1|14270.4|14258.4|1
1643730380000|2022-02-01 15:46:20|14270.4|14258.4|14271.4|14259.4|14272.2|14260.2|14270.4|14258.4|5
1643730390000|2022-02-01 15:46:30|14272.9|14260.9|14272.9|14260.9|14272.9|14260.9|14272.9|14260.9|2
1643730400000|2022-02-01 15:46:40|14275.4|14263.4|14275.4|14263.4|14275.4|14263.4|14275.4|14263.4|1
1643730410000|2022-02-01 15:46:50|14278.4|14266.4|14277|14265|14278.9|14266.9|14277|14265|8
1643730420000|2022-02-01 15:47:00|14277.7|14265.7|14278.9|14266.9|14278.9|14266.9|14277.7|14265.7|1
1643730430000|2022-02-01 15:47:10|14279|14267|14280.9|14268.9|14281.5|14269.5|14279|14267|4
1643730440000|2022-02-01 15:47:20|14280.4|14268.4|14280.9|14268.9|14281.6|14269.6|14280.4|14268.4|0
1643730450000|2022-02-01 15:47:30|||||||||1
1643730470000|2022-02-01 15:47:50|14281.6|14269.6|14281.6|14269.6|14281.6|14269.6|14280.9|14268.9|0
1643730480000|2022-02-01 15:48:00|14280.9|14268.9|14279.5|14267.5|14280.9|14268.9|14279.5|14267.5|16
1643730510000|2022-02-01 15:48:30|14281.5|14269.5|14282|14270|14282.5|14270.5|14281.5|14269.5|10
1643730520000|2022-02-01 15:48:40|14282.7|14270.7|14282|14270|14282.7|14270.7|14282|14270|0
1643730530000|2022-02-01 15:48:50|14280|14268|14279.5|14267.5|14281.3|14269.3|14279.5|14267.5|3
1643730540000|2022-02-01 15:49:00|14279|14267|14279.5|14267.5|14279.5|14267.5|14279|14267|2
1643730550000|2022-02-01 15:49:10|||||||||3
1643730560000|2022-02-01 15:49:20|14282|14270|14283.2|14271.2|14283.2|14271.2|14282|14270|0
1643730570000|2022-02-01 15:49:30|14283.8|14271.8|14282|14270|14283.8|14271.8|14282|14270|2
1643730580000|2022-02-01 15:49:40|14282.5|14270.5|14282|14270|14282.5|14270.5|14282|14270|3
1643730600000|2022-02-01 15:50:00|14281.5|14269.5|14281.5|14269.5|14282|14270|14281.5|14269.5|0
1643730610000|2022-02-01 15:50:10|14282|14270|14282|14270|14282.7|14270.7|14281.5|14269.5|2
1643730620000|2022-02-01 15:50:20|14282.5|14270.5|14282|14270|14284|14272|14282|14270|0
1643730630000|2022-02-01 15:50:30|14282.7|14270.7|14282.7|14270.7|14282.7|14270.7|14282.7|14270.7|0
1643730640000|2022-02-01 15:50:40|14282|14270|14282.7|14270.7|14282.7|14270.7|14282|14270|0
1643730650000|2022-02-01 15:50:50|14282|14270|14282.7|14270.7|14282.7|14270.7|14282|14270|1
1643730660000|2022-02-01 15:51:00|14282.2|14270.2|14282|14270|14282.2|14270.2|14281.5|14269.5|2
1643730670000|2022-02-01 15:51:10|14281.5|14269.5|14282.5|14270.5|14282.5|14270.5|14279.5|14267.5|8
1643730680000|2022-02-01 15:51:20|14281.3|14269.3|14283.1|14271.1|14283.1|14271.1|14281.3|14269.3|6
1643730690000|2022-02-01 15:51:30|14284.9|14272.9|14283.8|14271.8|14285.6|14273.6|14283.8|14271.8|0
1643730700000|2022-02-01 15:51:40|14282.5|14270.5|14282.5|14270.5|14283.1|14271.1|14282.5|14270.5|1
1643730710000|2022-02-01 15:51:50|14283.1|14271.1|14282.6|14270.6|14285|14273|14282.5|14270.5|3
1643730720000|2022-02-01 15:52:00|14283.1|14271.1|14284.5|14272.5|14284.5|14272.5|14282.6|14270.6|11
1643730730000|2022-02-01 15:52:10|14284|14272|14284.5|14272.5|14284.5|14272.5|14284|14272|0
1643730740000|2022-02-01 15:52:20|14285.8|14273.8|14286.5|14274.5|14286.5|14274.5|14285.2|14273.2|0
1643730760000|2022-02-01 15:52:40|14285.9|14273.9|14285.9|14273.9|14285.9|14273.9|14285.4|14273.4|1
1643730780000|2022-02-01 15:53:00|14287.2|14275.2|14286.7|14274.7|14287.4|14275.4|14285.9|14273.9|1
1643730790000|2022-02-01 15:53:10|14287.2|14275.2|14288.6|14276.6|14289.3|14277.3|14287.2|14275.2|6
1643730800000|2022-02-01 15:53:20|14287.4|14275.4|14289.3|14277.3|14289.3|14277.3|14287.4|14275.4|1
1643730810000|2022-02-01 15:53:30|14288.1|14276.1|14287.4|14275.4|14288.1|14276.1|14287.4|14275.4|1
1643730820000|2022-02-01 15:53:40|14287.9|14275.9|14287.4|14275.4|14287.9|14275.9|14287.4|14275.4|2
1643730830000|2022-02-01 15:53:50|14286.8|14274.8|14285.4|14273.4|14286.8|14274.8|14282.4|14270.4|2
1643730840000|2022-02-01 15:54:00|14284.3|14272.3|14284.3|14272.3|14284.3|14272.3|14284.3|14272.3|3
1643730850000|2022-02-01 15:54:10|14283.1|14271.1|14283.3|14271.3|14284.3|14272.3|14283.1|14271.1|2
1643730860000|2022-02-01 15:54:20|14283.8|14271.8|14284.5|14272.5|14285.1|14273.1|14283.8|14271.8|0
1643730870000|2022-02-01 15:54:30|14283.8|14271.8|14283.3|14271.3|14284.5|14272.5|14283.3|14271.3|0
1643730880000|2022-02-01 15:54:40|14281.3|14269.3|14282|14270|14282.6|14270.6|14281.3|14269.3|1
1643730890000|2022-02-01 15:54:50|14281.3|14269.3|14280.8|14268.8|14282|14270|14279.3|14267.3|1
1643730900000|2022-02-01 15:55:00|14280.1|14268.1|14281.3|14269.3|14281.3|14269.3|14279.3|14267.3|1
1643730910000|2022-02-01 15:55:10|14280.8|14268.8|14281.3|14269.3|14281.8|14269.8|14280.8|14268.8|7
1643730920000|2022-02-01 15:55:20|14281.8|14269.8|14281.3|14269.3|14281.8|14269.8|14281.3|14269.3|0
1643730930000|2022-02-01 15:55:30|14279.3|14267.3|14277.4|14265.4|14279.3|14267.3|14277.4|14265.4|3
1643730940000|2022-02-01 15:55:40|14276.8|14264.8|14276.8|14264.8|14276.8|14264.8|14276.8|14264.8|0
1643730950000|2022-02-01 15:55:50|14276.9|14264.9|14279.9|14267.9|14279.9|14267.9|14276.9|14264.9|2
1643730960000|2022-02-01 15:56:00|14280.4|14268.4|14282.9|14270.9|14282.9|14270.9|14280.4|14268.4|2
1643730970000|2022-02-01 15:56:10|14279.9|14267.9|14279.9|14267.9|14279.9|14267.9|14279.9|14267.9|3
1643731000000|2022-02-01 15:56:40|14279.4|14267.4|14279.4|14267.4|14279.4|14267.4|14279.4|14267.4|0
1643731010000|2022-02-01 15:56:50|14279.9|14267.9|14279.4|14267.4|14279.9|14267.9|14279.4|14267.4|1
1643731030000|2022-02-01 15:57:10|14279.9|14267.9|14279.9|14267.9|14279.9|14267.9|14279.4|14267.4|0
1643731040000|2022-02-01 15:57:20|||||||||1
1643731050000|2022-02-01 15:57:30|14279.4|14267.4|14278.8|14266.8|14279.9|14267.9|14278.8|14266.8|2
1643731080000|2022-02-01 15:58:00|14279.4|14267.4|14278.8|14266.8|14281.3|14269.3|14278.8|14266.8|0
1643731090000|2022-02-01 15:58:10|14276.3|14264.3|14276.9|14264.9|14278.1|14266.1|14276.3|14264.3|1
1643731100000|2022-02-01 15:58:20|14276.3|14264.3|14278.8|14266.8|14278.8|14266.8|14276.3|14264.3|1
1643731110000|2022-02-01 15:58:30|14279.4|14267.4|14280.8|14268.8|14280.8|14268.8|14279.4|14267.4|0
1643731120000|2022-02-01 15:58:40|14281.3|14269.3|14281.9|14269.9|14281.9|14269.9|14280.8|14268.8|3
1643731140000|2022-02-01 15:59:00|14284.9|14272.9|14284.9|14272.9|14284.9|14272.9|14284.9|14272.9|7
1643731150000|2022-02-01 15:59:10|14282.9|14270.9|14282.9|14270.9|14282.9|14270.9|14282.9|14270.9|0
1643731160000|2022-02-01 15:59:20|14284.9|14272.9|14284.9|14272.9|14285.4|14273.4|14284.9|14272.9|0
1643731170000|2022-02-01 15:59:30|14285.6|14273.6|14284.5|14272.5|14286.3|14274.3|14284.5|14272.5|6
1643731190000|2022-02-01 15:59:50|14285.8|14273.8|14285.8|14273.8|14285.8|14273.8|14285.8|14273.8|0
1643731200000|2022-02-01 16:00:00|14286.3|14274.3|14286.3|14274.3|14286.3|14274.3|14285.3|14273.3|1
1643731210000|2022-02-01 16:00:10|14285.8|14273.8|14285.8|14273.8|14285.8|14273.8|14285.8|14273.8|1
1643731220000|2022-02-01 16:00:20|14283.3|14271.3|14283.8|14271.8|14284.6|14272.6|14283.3|14271.3|0
1643731230000|2022-02-01 16:00:30|14281.9|14269.9|14284.6|14272.6|14284.6|14272.6|14281.3|14269.3|1
1643731240000|2022-02-01 16:00:40|14283.3|14271.3|14282.8|14270.8|14283.8|14271.8|14282.8|14270.8|0
1643731250000|2022-02-01 16:00:50|14283.8|14271.8|14282.2|14270.2|14283.8|14271.8|14282.2|14270.2|4
1643731260000|2022-02-01 16:01:00|14280.8|14268.8|14281.5|14269.5|14281.5|14269.5|14280.8|14268.8|0
1643731280000|2022-02-01 16:01:20|14281|14269|14280.3|14268.3|14281|14269|14280.3|14268.3|0
1643731300000|2022-02-01 16:01:40|14279.7|14267.7|14280.3|14268.3|14280.8|14268.8|14278.8|14266.8|0
1643731320000|2022-02-01 16:02:00|14280.8|14268.8|14280.8|14268.8|14280.8|14268.8|14280.8|14268.8|0
1643731330000|2022-02-01 16:02:10|14280.3|14268.3|14280.3|14268.3|14280.8|14268.8|14280.3|14268.3|3
1643731340000|2022-02-01 16:02:20|14280.8|14268.8|14280.8|14268.8|14280.8|14268.8|14280.8|14268.8|0
1643731350000|2022-02-01 16:02:30|14280.3|14268.3|14279.7|14267.7|14280.3|14268.3|14279.7|14267.7|2
1643731360000|2022-02-01 16:02:40|14279.2|14267.2|14278.7|14266.7|14279.2|14267.2|14278.7|14266.7|38
1643731380000|2022-02-01 16:03:00|14278.1|14266.1|14278.7|14266.7|14278.7|14266.7|14278.1|14266.1|1
1643731390000|2022-02-01 16:03:10|14278.1|14266.1|14278.1|14266.1|14278.7|14266.7|14278.1|14266.1|2
1643731400000|2022-02-01 16:03:20|14277.1|14265.1|14277.1|14265.1|14277.1|14265.1|14277.1|14265.1|17
1643731410000|2022-02-01 16:03:30|14276.5|14264.5|14276|14264|14276.5|14264.5|14276|14264|5
1643731420000|2022-02-01 16:03:40|||||||||3
1643731460000|2022-02-01 16:04:20|14276.5|14264.5|14276.5|14264.5|14276.5|14264.5|14276.5|14264.5|3
1643731470000|2022-02-01 16:04:30|14278|14266|14278.5|14266.5|14279.6|14267.6|14278|14266|6
1643731500000|2022-02-01 16:05:00|14277.2|14265.2|14276|14264|14277.8|14265.8|14276|14264|0
1643731520000|2022-02-01 16:05:20|14276.5|14264.5|14273.7|14261.7|14276.5|14264.5|14272.6|14260.6|8
1643731530000|2022-02-01 16:05:30|14273.1|14261.1|14273.1|14261.1|14273.1|14261.1|14273.1|14261.1|0
1643731540000|2022-02-01 16:05:40|||||||||1
1643731550000|2022-02-01 16:05:50|14273.7|14261.7|14273.7|14261.7|14273.7|14261.7|14273.1|14261.1|2
1643731560000|2022-02-01 16:06:00|14271.2|14259.2|14271.7|14259.7|14271.7|14259.7|14271.2|14259.2|2
1643731570000|2022-02-01 16:06:10|14269.8|14257.8|14267.8|14255.8|14269.8|14257.8|14267.3|14255.3|3
1643731580000|2022-02-01 16:06:20|14265.3|14253.3|14265.3|14253.3|14265.8|14253.8|14265.3|14253.3|4
1643731590000|2022-02-01 16:06:30|14265.8|14253.8|14263.9|14251.9|14266.4|14254.4|14263.9|14251.9|4
1643731600000|2022-02-01 16:06:40|14256|14244|14257.4|14245.4|14257.4|14245.4|14256|14244|7
1643731610000|2022-02-01 16:06:50|14256.7|14244.7|14259.1|14247.1|14259.1|14247.1|14256.7|14244.7|29
1643731620000|2022-02-01 16:07:00|||||||||1
1643731630000|2022-02-01 16:07:10|||||||||1
1643731640000|2022-02-01 16:07:20|14258.9|14246.9|14257.6|14245.6|14258.9|14246.9|14257.6|14245.6|5
1643731660000|2022-02-01 16:07:40|14258.7|14246.7|14257.6|14245.6|14258.7|14246.7|14257.6|14245.6|6
1643731670000|2022-02-01 16:07:50|14256.2|14244.2|14253.7|14241.7|14256.2|14244.2|14253.7|14241.7|9
1643731680000|2022-02-01 16:08:00|14253.2|14241.2|14252.5|14240.5|14253.2|14241.2|14252.5|14240.5|0
1643731690000|2022-02-01 16:08:10|14253.2|14241.2|14256.2|14244.2|14256.2|14244.2|14253.2|14241.2|0
1643731700000|2022-02-01 16:08:20|14258|14246|14256.2|14244.2|14258.2|14246.2|14256.2|14244.2|12
1643731710000|2022-02-01 16:08:30|14254.8|14242.8|14254.8|14242.8|14254.8|14242.8|14253.7|14241.7|6
1643731720000|2022-02-01 16:08:40|14255.5|14243.5|14254.8|14242.8|14256.8|14244.8|14254.8|14242.8|0
1643731730000|2022-02-01 16:08:50|14255.5|14243.5|14254.8|14242.8|14256|14244|14254.8|14242.8|0
1643731740000|2022-02-01 16:09:00|14255.5|14243.5|14256.8|14244.8|14256.8|14244.8|14255.5|14243.5|2
1643731750000|2022-02-01 16:09:10|14257.3|14245.3|14258.7|14246.7|14258.7|14246.7|14256.8|14244.8|1
1643731770000|2022-02-01 16:09:30|14258.2|14246.2|14258.7|14246.7|14258.7|14246.7|14258.2|14246.2|0
1643731780000|2022-02-01 16:09:40|14256.8|14244.8|14256.8|14244.8|14258.7|14246.7|14256.2|14244.2|4
1643731790000|2022-02-01 16:09:50|14256.2|14244.2|14256.2|14244.2|14256.2|14244.2|14256.2|14244.2|0
1643731800000|2022-02-01 16:10:00|14255.7|14243.7|14255.7|14243.7|14256.2|14244.2|14255.7|14243.7|0
1643731810000|2022-02-01 16:10:10|14257.1|14245.1|14255.2|14243.2|14257.1|14245.1|14254.4|14242.4|1
1643731820000|2022-02-01 16:10:20|14255.7|14243.7|14256.4|14244.4|14256.9|14244.9|14255.7|14243.7|9
1643731830000|2022-02-01 16:10:30|14255.7|14243.7|14255.7|14243.7|14255.7|14243.7|14255.7|14243.7|5
1643731840000|2022-02-01 16:10:40|14256.2|14244.2|14258.2|14246.2|14258.2|14246.2|14256.2|14244.2|13
1643731850000|2022-02-01 16:10:50|14257.7|14245.7|14253.2|14241.2|14257.7|14245.7|14253.2|14241.2|0
1643731860000|2022-02-01 16:11:00|14252.7|14240.7|14254.6|14242.6|14254.6|14242.6|14252.7|14240.7|0
1643731870000|2022-02-01 16:11:10|14252.7|14240.7|14252.7|14240.7|14252.7|14240.7|14252.7|14240.7|0
1643731880000|2022-02-01 16:11:20|14253.2|14241.2|14252.7|14240.7|14253.2|14241.2|14252.7|14240.7|0
1643731890000|2022-02-01 16:11:30|14254.6|14242.6|14255.7|14243.7|14255.7|14243.7|14254.6|14242.6|1
1643731900000|2022-02-01 16:11:40|14255.2|14243.2|14262.1|14250.1|14264.1|14252.1|14254.6|14242.6|3
1643731910000|2022-02-01 16:11:50|14261.4|14249.4|14261.4|14249.4|14262.7|14250.7|14259.6|14247.6|1
1643731920000|2022-02-01 16:12:00|14262.7|14250.7|14261.4|14249.4|14263.9|14251.9|14261.4|14249.4|0
1643731930000|2022-02-01 16:12:10|14260.7|14248.7|14263.2|14251.2|14263.7|14251.7|14260.7|14248.7|16
1643731940000|2022-02-01 16:12:20|14261.2|14249.2|14258.9|14246.9|14261.2|14249.2|14258.2|14246.2|0
1643731950000|2022-02-01 16:12:30|14260.2|14248.2|14260.9|14248.9|14261.4|14249.4|14259.6|14247.6|0
1643731960000|2022-02-01 16:12:40|14261.4|14249.4|14265|14253|14265|14253|14260.3|14248.3|5
1643731970000|2022-02-01 16:12:50|14264.5|14252.5|14263.2|14251.2|14265.7|14253.7|14263.2|14251.2|0
1643731980000|2022-02-01 16:13:00|14262.5|14250.5|14258.9|14246.9|14262.5|14250.5|14258.9|14246.9|5
1643731990000|2022-02-01 16:13:10|14259.6|14247.6|14257.8|14245.8|14259.6|14247.6|14257.8|14245.8|0
1643732000000|2022-02-01 16:13:20|14258.4|14246.4|14257.8|14245.8|14259.1|14247.1|14257.8|14245.8|0
1643732010000|2022-02-01 16:13:30|14258.4|14246.4|14259.1|14247.1|14259.1|14247.1|14258.4|14246.4|0
1643732030000|2022-02-01 16:13:50|14257.8|14245.8|14259.1|14247.1|14259.1|14247.1|14257.8|14245.8|1
1643732040000|2022-02-01 16:14:00|14260.3|14248.3|14262.8|14250.8|14262.8|14250.8|14259.6|14247.6|1
1643732050000|2022-02-01 16:14:10|14262.3|14250.3|14262.8|14250.8|14262.8|14250.8|14261.6|14249.6|3
1643732060000|2022-02-01 16:14:20|14263.4|14251.4|14264.1|14252.1|14264.1|14252.1|14263.4|14251.4|0
1643732070000|2022-02-01 16:14:30|14265.4|14253.4|14264.1|14252.1|14266.6|14254.6|14264.1|14252.1|1
1643732080000|2022-02-01 16:14:40|14264.6|14252.6|14264.6|14252.6|14264.6|14252.6|14264.6|14252.6|0
1643732090000|2022-02-01 16:14:50|14264.1|14252.1|14264.1|14252.1|14266.1|14254.1|14264.1|14252.1|0
1643732100000|2022-02-01 16:15:00|14265.4|14253.4|14266.1|14254.1|14266.6|14254.6|14265.4|14253.4|1
1643732110000|2022-02-01 16:15:10|14266.6|14254.6|14268.6|14256.6|14268.6|14256.6|14266.1|14254.1|0
1643732120000|2022-02-01 16:15:20|14268|14256|14265.7|14253.7|14268|14256|14265.7|14253.7|19
1643732130000|2022-02-01 16:15:30|14265|14253|14263|14251|14267.5|14255.5|14263|14251|3
1643732140000|2022-02-01 16:15:40|14262.5|14250.5|14264.3|14252.3|14265.5|14253.5|14262.5|14250.5|1
1643732150000|2022-02-01 16:15:50|14263.7|14251.7|14264.3|14252.3|14264.3|14252.3|14263|14251|1
1643732160000|2022-02-01 16:16:00|14265|14253|14268|14256|14268.6|14256.6|14264.3|14252.3|30
1643732170000|2022-02-01 16:16:10|14268.6|14256.6|14272.3|14260.3|14272.3|14260.3|14268.6|14256.6|3
1643732180000|2022-02-01 16:16:20|14273|14261|14274.5|14262.5|14274.5|14262.5|14272.5|14260.5|5
1643732190000|2022-02-01 16:16:30|14271.1|14259.1|14272.5|14260.5|14272.5|14260.5|14271.1|14259.1|3
1643732200000|2022-02-01 16:16:40|14270.7|14258.7|14271.8|14259.8|14271.8|14259.8|14270.7|14258.7|10
1643732210000|2022-02-01 16:16:50|14271.3|14259.3|14274.6|14262.6|14274.6|14262.6|14271.3|14259.3|1
1643732220000|2022-02-01 16:17:00|14275.2|14263.2|14277|14265|14277|14265|14273.9|14261.9|4
1643732230000|2022-02-01 16:17:10|14276.4|14264.4|14277|14265|14277|14265|14276.4|14264.4|0
1643732240000|2022-02-01 16:17:20|14277.7|14265.7|14278.4|14266.4|14278.4|14266.4|14277.7|14265.7|0
1643732260000|2022-02-01 16:17:40|14277.7|14265.7|14277.7|14265.7|14277.7|14265.7|14277|14265|0
1643732270000|2022-02-01 16:17:50|14277|14265|14277|14265|14277|14265|14277|14265|0
1643732280000|2022-02-01 16:18:00|14278.4|14266.4|14278.4|14266.4|14279.1|14267.1|14278.4|14266.4|6
1643732290000|2022-02-01 16:18:10|14277.9|14265.9|14277.9|14265.9|14277.9|14265.9|14277.9|14265.9|1
1643732300000|2022-02-01 16:18:20|14275.4|14263.4|14275.4|14263.4|14275.9|14263.9|14275.4|14263.4|0
1643732310000|2022-02-01 16:18:30|14272.9|14260.9|14272.9|14260.9|14273.4|14261.4|14272.9|14260.9|0
1643732320000|2022-02-01 16:18:40|14273.4|14261.4|14275.9|14263.9|14275.9|14263.9|14273.4|14261.4|2
1643732330000|2022-02-01 16:18:50|14276.4|14264.4|14275.4|14263.4|14276.4|14264.4|14275.4|14263.4|0
1643732340000|2022-02-01 16:19:00|14274.8|14262.8|14274.3|14262.3|14274.8|14262.8|14274.3|14262.3|9
1643732350000|2022-02-01 16:19:10|14273.8|14261.8|14272.9|14260.9|14273.9|14261.9|14272.9|14260.9|6
1643732360000|2022-02-01 16:19:20|14272.3|14260.3|14272.9|14260.9|14272.9|14260.9|14272.3|14260.3|2
1643732380000|2022-02-01 16:19:40|14271.8|14259.8|14271.8|14259.8|14272.3|14260.3|14271.8|14259.8|2
1643732390000|2022-02-01 16:19:50|14273.4|14261.4|14273.4|14261.4|14273.4|14261.4|14272.9|14260.9|5
1643732400000|2022-02-01 16:20:00|14272.9|14260.9|14272.9|14260.9|14272.9|14260.9|14272.3|14260.3|1
1643732410000|2022-02-01 16:20:10|14267.2|14255.2|14263.8|14251.8|14268.9|14256.9|14263.8|14251.8|3
1643732420000|2022-02-01 16:20:20|14263.2|14251.2|14263.2|14251.2|14264|14252|14260|14248|1
1643732430000|2022-02-01 16:20:30|14262.7|14250.7|14262|14250|14264|14252|14262|14250|0
1643732440000|2022-02-01 16:20:40|14262.5|14250.5|14265|14253|14265|14253|14262.5|14250.5|6
1643732450000|2022-02-01 16:20:50|14266.3|14254.3|14266.3|14254.3|14267.5|14255.5|14266.3|14254.3|0
1643732460000|2022-02-01 16:21:00|14267|14255|14265.6|14253.6|14267.5|14255.5|14265.6|14253.6|1
1643732470000|2022-02-01 16:21:10|14265|14253|14266.3|14254.3|14266.8|14254.8|14263.4|14251.4|8
1643732480000|2022-02-01 16:21:20|14265|14253|14267|14255|14269.3|14257.3|14265|14253|1
1643732490000|2022-02-01 16:21:30|14265.6|14253.6|14265.6|14253.6|14267.2|14255.2|14263.6|14251.6|9
1643732500000|2022-02-01 16:21:40|14263.1|14251.1|14263.1|14251.1|14263.6|14251.6|14263.1|14251.1|5
1643732510000|2022-02-01 16:21:50|14261.8|14249.8|14261.8|14249.8|14262.4|14250.4|14260.6|14248.6|1
1643732520000|2022-02-01 16:22:00|14261.6|14249.6|14264.3|14252.3|14264.3|14252.3|14261.6|14249.6|1
1643732530000|2022-02-01 16:22:10|14265|14253|14264.3|14252.3|14265|14253|14263.8|14251.8|0
1643732540000|2022-02-01 16:22:20|14263.8|14251.8|14268.1|14256.1|14268.6|14256.6|14263.8|14251.8|10
1643732550000|2022-02-01 16:22:30|14269.3|14257.3|14268.6|14256.6|14269.3|14257.3|14268.1|14256.1|0
1643732560000|2022-02-01 16:22:40|14270|14258|14270|14258|14270.6|14258.6|14270|14258|1
1643732570000|2022-02-01 16:22:50|14270.6|14258.6|14270.6|14258.6|14270.6|14258.6|14270.6|14258.6|0
1643732580000|2022-02-01 16:23:00|14272|14260|14270|14258|14272|14260|14269.5|14257.5|4
1643732590000|2022-02-01 16:23:10|14267.5|14255.5|14265.8|14253.8|14267.5|14255.5|14265.8|14253.8|1
1643732600000|2022-02-01 16:23:20|14265|14253|14265.8|14253.8|14265.8|14253.8|14265|14253|0
1643732610000|2022-02-01 16:23:30|||||||||2
1643732620000|2022-02-01 16:23:40|14267|14255|14268.1|14256.1|14269.5|14257.5|14266.5|14254.5|1
1643732630000|2022-02-01 16:23:50|14267.5|14255.5|14267|14255|14267.5|14255.5|14267|14255|0
1643732640000|2022-02-01 16:24:00|14266.5|14254.5|14269.7|14257.7|14269.7|14257.7|14266.5|14254.5|8
1643732650000|2022-02-01 16:24:10|14270.8|14258.8|14270.8|14258.8|14270.8|14258.8|14270.8|14258.8|1
1643732670000|2022-02-01 16:24:30|14270.2|14258.2|14269|14257|14270.2|14258.2|14269|14257|0
1643732680000|2022-02-01 16:24:40|14270|14258|14268.8|14256.8|14270|14258|14267.5|14255.5|3
1643732690000|2022-02-01 16:24:50|14267.5|14255.5|14266.8|14254.8|14267.5|14255.5|14266.1|14254.1|1
1643732700000|2022-02-01 16:25:00|14266.3|14254.3|14267.5|14255.5|14267.5|14255.5|14265|14253|0
1643732710000|2022-02-01 16:25:10|14267.6|14255.6|14264.5|14252.5|14267.6|14255.6|14264.5|14252.5|1
1643732720000|2022-02-01 16:25:20|14263.8|14251.8|14263.8|14251.8|14264.3|14252.3|14263.1|14251.1|2
1643732730000|2022-02-01 16:25:30|14264.3|14252.3|14263.8|14251.8|14264.3|14252.3|14263.8|14251.8|0
1643732740000|2022-02-01 16:25:40|14264.3|14252.3|14264.3|14252.3|14265.1|14253.1|14264.3|14252.3|0
1643732750000|2022-02-01 16:25:50|14263.8|14251.8|14264.3|14252.3|14264.3|14252.3|14263.8|14251.8|0
1643732760000|2022-02-01 16:26:00|14265.6|14253.6|14266.8|14254.8|14266.8|14254.8|14265.6|14253.6|5
1643732770000|2022-02-01 16:26:10|14265.8|14253.8|14264.5|14252.5|14265.8|14253.8|14264.5|14252.5|1
1643732780000|2022-02-01 16:26:20|14265.1|14253.1|14268.1|14256.1|14268.1|14256.1|14265.1|14253.1|11
1643732790000|2022-02-01 16:26:30|14265.6|14253.6|14266.8|14254.8|14268.1|14256.1|14265.6|14253.6|2
1643732800000|2022-02-01 16:26:40|14267.4|14255.4|14268.6|14256.6|14268.6|14256.6|14266.8|14254.8|0
1643732810000|2022-02-01 16:26:50|14268.1|14256.1|14269.9|14257.9|14269.9|14257.9|14268.1|14256.1|0
1643732820000|2022-02-01 16:27:00|14270.6|14258.6|14270.6|14258.6|14270.6|14258.6|14270.6|14258.6|0
1643732830000|2022-02-01 16:27:10|14272.9|14260.9|14272.9|14260.9|14272.9|14260.9|14271.8|14259.8|2
1643732840000|2022-02-01 16:27:20|14273.6|14261.6|14271.8|14259.8|14273.6|14261.6|14271.8|14259.8|0
1643732850000|2022-02-01 16:27:30|14273.6|14261.6|14271.7|14259.7|14273.6|14261.6|14271.7|14259.7|0
1643732860000|2022-02-01 16:27:40|14271.1|14259.1|14269.7|14257.7|14272.2|14260.2|14269.7|14257.7|12
1643732870000|2022-02-01 16:27:50|14271|14259|14272.2|14260.2|14272.2|14260.2|14271|14259|0
1643732880000|2022-02-01 16:28:00|14273.6|14261.6|14273.6|14261.6|14273.6|14261.6|14273.6|14261.6|0
1643732890000|2022-02-01 16:28:10|14272.9|14260.9|14273.6|14261.6|14273.6|14261.6|14272.9|14260.9|0
1643732900000|2022-02-01 16:28:20|14272.9|14260.9|14273.6|14261.6|14273.6|14261.6|14272.9|14260.9|0
1643732910000|2022-02-01 16:28:30|14275.4|14263.4|14276.7|14264.7|14276.7|14264.7|14274.7|14262.7|2
1643732920000|2022-02-01 16:28:40|14277.4|14265.4|14276.1|14264.1|14277.4|14265.4|14276.1|14264.1|0
1643732930000|2022-02-01 16:28:50|14274.2|14262.2|14274.2|14262.2|14275.3|14263.3|14273.6|14261.6|3
1643732940000|2022-02-01 16:29:00|14273.6|14261.6|14274.2|14262.2|14274.2|14262.2|14273.6|14261.6|0
1643732950000|2022-02-01 16:29:10|14273.6|14261.6|14274.2|14262.2|14274.2|14262.2|14273.6|14261.6|0
1643732960000|2022-02-01 16:29:20|14273.6|14261.6|14273.6|14261.6|14273.6|14261.6|14273.6|14261.6|5
1643732970000|2022-02-01 16:29:30|14275.3|14263.3|14275.3|14263.3|14275.3|14263.3|14274.7|14262.7|1
1643732980000|2022-02-01 16:29:40|14274.7|14262.7|14276.1|14264.1|14277.4|14265.4|14274.7|14262.7|0
1643732990000|2022-02-01 16:29:50|14276.7|14264.7|14276.1|14264.1|14276.9|14264.9|14276.1|14264.1|0
1643733000000|2022-02-01 16:30:00|14278.1|14266.1|14279.2|14267.2|14279.2|14267.2|14278.1|14266.1|5
1643733010000|2022-02-01 16:30:10|14279.7|14267.7|14280.4|14268.4|14280.4|14268.4|14279.7|14267.7|0
1643733020000|2022-02-01 16:30:20|14281.2|14269.2|14277.8|14265.8|14281.2|14269.2|14277.8|14265.8|2
1643733030000|2022-02-01 16:30:30|14279|14267|14279|14267|14279|14267|14279|14267|0
1643733040000|2022-02-01 16:30:40|14279.7|14267.7|14277.8|14265.8|14280.3|14268.3|14277.8|14265.8|5
1643733050000|2022-02-01 16:30:50|14278.3|14266.3|14279.7|14267.7|14279.7|14267.7|14278.3|14266.3|0
1643733060000|2022-02-01 16:31:00|14279.2|14267.2|14279.2|14267.2|14279.7|14267.7|14278.7|14266.7|0
1643733070000|2022-02-01 16:31:10|14279.7|14267.7|14281|14269|14281|14269|14279.2|14267.2|7
1643733080000|2022-02-01 16:31:20|14281.7|14269.7|14281.7|14269.7|14282.2|14270.2|14281.2|14269.2|0
1643733090000|2022-02-01 16:31:30|14282.2|14270.2|14284.2|14272.2|14284.2|14272.2|14282.2|14270.2|2
1643733110000|2022-02-01 16:31:50|14284.7|14272.7|14283.7|14271.7|14284.7|14272.7|14283.7|14271.7|7
1643733120000|2022-02-01 16:32:00|14284.2|14272.2|14283.5|14271.5|14284.2|14272.2|14282.2|14270.2|10
1643733130000|2022-02-01 16:32:10|14284|14272|14284.7|14272.7|14284.7|14272.7|14284|14272|0
1643733140000|2022-02-01 16:32:20|14286.2|14274.2|14287.2|14275.2|14287.8|14275.8|14286.2|14274.2|11
1643733150000|2022-02-01 16:32:30|14286.5|14274.5|14284.7|14272.7|14286.5|14274.5|14284.7|14272.7|1
1643733160000|2022-02-01 16:32:40|14285.5|14273.5|14284.2|14272.2|14285.5|14273.5|14284.2|14272.2|0
1643733170000|2022-02-01 16:32:50|14284.7|14272.7|14284.7|14272.7|14284.7|14272.7|14284.7|14272.7|1
1643733180000|2022-02-01 16:33:00|14285.5|14273.5|14286|14274|14286|14274|14285.5|14273.5|0
1643733190000|2022-02-01 16:33:10|14286.7|14274.7|14288|14276|14289|14277|14286.2|14274.2|6
1643733200000|2022-02-01 16:33:20|14289.2|14277.2|14289|14277|14289.2|14277.2|14288|14276|1
1643733210000|2022-02-01 16:33:30|14288.5|14276.5|14287.2|14275.2|14288.5|14276.5|14286.5|14274.5|0
1643733220000|2022-02-01 16:33:40|14286.7|14274.7|14286.7|14274.7|14287.2|14275.2|14286.7|14274.7|0
1643733230000|2022-02-01 16:33:50|14284.2|14272.2|14287.2|14275.2|14287.2|14275.2|14284.2|14272.2|2
1643733240000|2022-02-01 16:34:00|14288|14276|14287.2|14275.2|14288|14276|14287.2|14275.2|0
1643733250000|2022-02-01 16:34:10|14288.7|14276.7|14288|14276|14288.7|14276.7|14288|14276|0
1643733260000|2022-02-01 16:34:20|14289.2|14277.2|14289.2|14277.2|14289.2|14277.2|14289.2|14277.2|0
1643733270000|2022-02-01 16:34:30|14288.7|14276.7|14287.4|14275.4|14288.7|14276.7|14287.4|14275.4|1
1643733280000|2022-02-01 16:34:40|14288|14276|14289.2|14277.2|14289.2|14277.2|14287.4|14275.4|10
1643733300000|2022-02-01 16:35:00|14288.7|14276.7|14288.7|14276.7|14289.2|14277.2|14288|14276|0
1643733310000|2022-02-01 16:35:10|14289.2|14277.2|14291.7|14279.7|14292.3|14280.3|14289.2|14277.2|18
1643733320000|2022-02-01 16:35:20|14291.2|14279.2|14291.2|14279.2|14291.7|14279.7|14291.2|14279.2|6
1643733330000|2022-02-01 16:35:30|14290.6|14278.6|14291.2|14279.2|14291.2|14279.2|14290.6|14278.6|3
1643733340000|2022-02-01 16:35:40|14289.8|14277.8|14289.8|14277.8|14289.8|14277.8|14289.2|14277.2|6
1643733350000|2022-02-01 16:35:50|14290.3|14278.3|14289.2|14277.2|14290.5|14278.5|14289.2|14277.2|0
1643733360000|2022-02-01 16:36:00|14290.5|14278.5|14289.2|14277.2|14290.5|14278.5|14289.2|14277.2|0
1643733370000|2022-02-01 16:36:10|14288.7|14276.7|14289.8|14277.8|14289.8|14277.8|14288.7|14276.7|8
1643733380000|2022-02-01 16:36:20|14291.2|14279.2|14292.8|14280.8|14292.8|14280.8|14291.2|14279.2|25
1643733390000|2022-02-01 16:36:30|14292.3|14280.3|14292.3|14280.3|14292.3|14280.3|14292.3|14280.3|0
1643733400000|2022-02-01 16:36:40|14291.5|14279.5|14291|14279|14291.5|14279.5|14291|14279|3
1643733410000|2022-02-01 16:36:50|14290.3|14278.3|14293.3|14281.3|14293.9|14281.9|14290.3|14278.3|24
1643733420000|2022-02-01 16:37:00|14293.9|14281.9|14293.3|14281.3|14293.9|14281.9|14293.3|14281.3|1
1643733430000|2022-02-01 16:37:10|||||||||1
1643733440000|2022-02-01 16:37:20|14295.3|14283.3|14293.3|14281.3|14295.3|14283.3|14292.8|14280.8|0
1643733450000|2022-02-01 16:37:30|14292.8|14280.8|14290.8|14278.8|14293.9|14281.9|14290.8|14278.8|1
1643733460000|2022-02-01 16:37:40|14290.3|14278.3|14293.9|14281.9|14293.9|14281.9|14290.3|14278.3|2
1643733470000|2022-02-01 16:37:50|14293.3|14281.3|14293.3|14281.3|14293.9|14281.9|14293.3|14281.3|1
1643733480000|2022-02-01 16:38:00|14293.9|14281.9|14293.9|14281.9|14295.1|14283.1|14293.9|14281.9|10
1643733490000|2022-02-01 16:38:10|14293.3|14281.3|14294.4|14282.4|14294.4|14282.4|14293.3|14281.3|0
1643733500000|2022-02-01 16:38:20|14295.1|14283.1|14293.9|14281.9|14295.1|14283.1|14293.9|14281.9|0
1643733510000|2022-02-01 16:38:30|14295.1|14283.1|14293.9|14281.9|14295.1|14283.1|14293.9|14281.9|1
1643733520000|2022-02-01 16:38:40|14294.4|14282.4|14295|14283|14296.2|14284.2|14293.3|14281.3|10
1643733530000|2022-02-01 16:38:50|14295.5|14283.5|14293.2|14281.2|14296.2|14284.2|14293.2|14281.2|1
1643733540000|2022-02-01 16:39:00|14293.9|14281.9|14290.8|14278.8|14294.4|14282.4|14290.8|14278.8|6
1643733550000|2022-02-01 16:39:10|14292.6|14280.6|14292.6|14280.6|14292.6|14280.6|14292.6|14280.6|0
1643733580000|2022-02-01 16:39:40|14291.4|14279.4|14290.8|14278.8|14292.1|14280.1|14290.8|14278.8|2
1643733590000|2022-02-01 16:39:50|14293.3|14281.3|14291.6|14279.6|14293.3|14281.3|14290.8|14278.8|2
1643733600000|2022-02-01 16:40:00|14290.8|14278.8|14290.8|14278.8|14292.6|14280.6|14290.8|14278.8|0
1643733610000|2022-02-01 16:40:10|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|0
1643733620000|2022-02-01 16:40:20|14292.1|14280.1|14290.9|14278.9|14293.4|14281.4|14290.9|14278.9|13
1643733630000|2022-02-01 16:40:30|14290.3|14278.3|14290.3|14278.3|14290.3|14278.3|14290.3|14278.3|0
1643733640000|2022-02-01 16:40:40|||||||||1
1643733650000|2022-02-01 16:40:50|14291.4|14279.4|14290.3|14278.3|14291.4|14279.4|14290.3|14278.3|2
1643733660000|2022-02-01 16:41:00|14290.9|14278.9|14291.9|14279.9|14291.9|14279.9|14290.1|14278.1|14
1643733670000|2022-02-01 16:41:10|14291.4|14279.4|14291.9|14279.9|14291.9|14279.9|14291.4|14279.4|0
1643733680000|2022-02-01 16:41:20|14291.4|14279.4|14291.4|14279.4|14291.4|14279.4|14291.4|14279.4|3
1643733690000|2022-02-01 16:41:30|14290.9|14278.9|14290.9|14278.9|14291.9|14279.9|14290.3|14278.3|6
1643733700000|2022-02-01 16:41:40|14293.4|14281.4|14293.4|14281.4|14293.4|14281.4|14291.4|14279.4|0
1643733710000|2022-02-01 16:41:50|14292.6|14280.6|14291.9|14279.9|14292.6|14280.6|14291.9|14279.9|0
1643733720000|2022-02-01 16:42:00|14290.9|14278.9|14294.4|14282.4|14294.4|14282.4|14290.9|14278.9|10
1643733740000|2022-02-01 16:42:20|14293.9|14281.9|14294.4|14282.4|14294.4|14282.4|14293.4|14281.4|10
1643733750000|2022-02-01 16:42:30|14295.1|14283.1|14298.4|14286.4|14298.4|14286.4|14295.1|14283.1|7
1643733780000|2022-02-01 16:43:00|14299.1|14287.1|14300.9|14288.9|14300.9|14288.9|14299.1|14287.1|7
1643733790000|2022-02-01 16:43:10|14300.3|14288.3|14300.3|14288.3|14300.3|14288.3|14300.3|14288.3|1
1643733800000|2022-02-01 16:43:20|14300.9|14288.9|14302.3|14290.3|14303.4|14291.4|14300.9|14288.9|17
1643733810000|2022-02-01 16:43:30|14301.8|14289.8|14291.9|14279.9|14301.8|14289.8|14290.9|14278.9|8
1643733820000|2022-02-01 16:43:40|14292.1|14280.1|14290.9|14278.9|14292.1|14280.1|14290.3|14278.3|2
1643733830000|2022-02-01 16:43:50|14291.6|14279.6|14290.9|14278.9|14293.4|14281.4|14290.9|14278.9|0
1643733840000|2022-02-01 16:44:00|14292.7|14280.7|14291.9|14279.9|14293.9|14281.9|14290.9|14278.9|11
1643733850000|2022-02-01 16:44:10|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|0
1643733860000|2022-02-01 16:44:20|14291.9|14279.9|14290.9|14278.9|14291.9|14279.9|14290.9|14278.9|0
1643733870000|2022-02-01 16:44:30|14291.9|14279.9|14290.9|14278.9|14292.7|14280.7|14290.3|14278.3|7
1643733880000|2022-02-01 16:44:40|14290.3|14278.3|14283.4|14271.4|14290.3|14278.3|14280.9|14268.9|10
1643733890000|2022-02-01 16:44:50|14282.8|14270.8|14276.4|14264.4|14282.8|14270.8|14276.4|14264.4|3
1643733900000|2022-02-01 16:45:00|14276.9|14264.9|14273.4|14261.4|14276.9|14264.9|14273.4|14261.4|1
1643733910000|2022-02-01 16:45:10|14271.6|14259.6|14275.2|14263.2|14276.9|14264.9|14271.6|14259.6|5
1643733920000|2022-02-01 16:45:20|14275.7|14263.7|14275.9|14263.9|14276.4|14264.4|14275.7|14263.7|0
1643733930000|2022-02-01 16:45:30|14274.6|14262.6|14273.4|14261.4|14274.6|14262.6|14273.4|14261.4|0
1643733940000|2022-02-01 16:45:40|14275.3|14263.3|14277.1|14265.1|14277.1|14265.1|14275.3|14263.3|0
1643733950000|2022-02-01 16:45:50|14275.9|14263.9|14278.4|14266.4|14278.4|14266.4|14275.9|14263.9|1
1643733960000|2022-02-01 16:46:00|14277.7|14265.7|14276.6|14264.6|14278.4|14266.4|14276.6|14264.6|0
1643733970000|2022-02-01 16:46:10|14276.1|14264.1|14278|14266|14278|14266|14276.1|14264.1|0
1643733980000|2022-02-01 16:46:20|14278.7|14266.7|14279.3|14267.3|14279.8|14267.8|14278|14266|3
1643733990000|2022-02-01 16:46:30|14279.8|14267.8|14282.8|14270.8|14282.8|14270.8|14279.8|14267.8|10
1643734000000|2022-02-01 16:46:40|14282.3|14270.3|14284.1|14272.1|14284.1|14272.1|14282.3|14270.3|0
1643734010000|2022-02-01 16:46:50|14283|14271|14279.8|14267.8|14283|14271|14279.8|14267.8|1
1643734020000|2022-02-01 16:47:00|14280.4|14268.4|14283.4|14271.4|14283.4|14271.4|14280.4|14268.4|5
1643734030000|2022-02-01 16:47:10|14284.1|14272.1|14284.6|14272.6|14285.4|14273.4|14282.9|14270.9|0
1643734040000|2022-02-01 16:47:20|14285.9|14273.9|14284.8|14272.8|14285.9|14273.9|14284.8|14272.8|0
1643734050000|2022-02-01 16:47:30|14286.1|14274.1|14285.5|14273.5|14286.1|14274.1|14285.5|14273.5|1
1643734060000|2022-02-01 16:47:40|14287.3|14275.3|14287.3|14275.3|14287.3|14275.3|14287.3|14275.3|1
1643734070000|2022-02-01 16:47:50|14288|14276|14288.7|14276.7|14289.8|14277.8|14288|14276|0
1643734080000|2022-02-01 16:48:00|14289.3|14277.3|14283.4|14271.4|14289.3|14277.3|14283.4|14271.4|0
1643734090000|2022-02-01 16:48:10|14284.8|14272.8|14284.8|14272.8|14284.8|14272.8|14284.1|14272.1|0
1643734100000|2022-02-01 16:48:20|14284.1|14272.1|14282.3|14270.3|14284.1|14272.1|14282.3|14270.3|0
1643734120000|2022-02-01 16:48:40|14283|14271|14281.8|14269.8|14283|14271|14281.8|14269.8|7
1643734130000|2022-02-01 16:48:50|14282.3|14270.3|14283|14271|14283|14271|14282.3|14270.3|3
1643734140000|2022-02-01 16:49:00|14282.3|14270.3|14286.8|14274.8|14286.8|14274.8|14282.3|14270.3|2
1643734150000|2022-02-01 16:49:10|14287.3|14275.3|14284.1|14272.1|14288|14276|14282.3|14270.3|9
1643734160000|2022-02-01 16:49:20|14287.3|14275.3|14289.8|14277.8|14289.8|14277.8|14287.3|14275.3|1
1643734170000|2022-02-01 16:49:30|14290.4|14278.4|14290.5|14278.5|14291.6|14279.6|14289.8|14277.8|0
1643734180000|2022-02-01 16:49:40|14291.1|14279.1|14290|14278|14291.1|14279.1|14290|14278|2
1643734190000|2022-02-01 16:49:50|14291.1|14279.1|14290.4|14278.4|14292.3|14280.3|14290.4|14278.4|5
1643734200000|2022-02-01 16:50:00|14291.6|14279.6|14294.7|14282.7|14294.7|14282.7|14291.6|14279.6|7
1643734210000|2022-02-01 16:50:10|14295.2|14283.2|14296.6|14284.6|14297.3|14285.3|14295.2|14283.2|0
1643734220000|2022-02-01 16:50:20|14297.3|14285.3|14295.4|14283.4|14297.3|14285.3|14295.4|14283.4|0
1643734230000|2022-02-01 16:50:30|14295.9|14283.9|14294.8|14282.8|14295.9|14283.9|14294.8|14282.8|0
1643734240000|2022-02-01 16:50:40|14296.8|14284.8|14295.6|14283.6|14296.8|14284.8|14295.6|14283.6|0
1643734260000|2022-02-01 16:51:00|14294.8|14282.8|14297.3|14285.3|14297.3|14285.3|14294.8|14282.8|5
1643734270000|2022-02-01 16:51:10|14297.9|14285.9|14297.3|14285.3|14297.9|14285.9|14297.3|14285.3|2
1643734280000|2022-02-01 16:51:20|14299.1|14287.1|14297.3|14285.3|14299.1|14287.1|14297.3|14285.3|8
1643734300000|2022-02-01 16:51:40|14297.9|14285.9|14297.3|14285.3|14297.9|14285.9|14297.3|14285.3|3
1643734310000|2022-02-01 16:51:50|14297.9|14285.9|14297.3|14285.3|14298.6|14286.6|14295.4|14283.4|1
1643734330000|2022-02-01 16:52:10|14298.1|14286.1|14300.7|14288.7|14300.7|14288.7|14298.1|14286.1|6
1643734340000|2022-02-01 16:52:20|||||||||1
1643734360000|2022-02-01 16:52:40|14301.3|14289.3|14301.3|14289.3|14301.8|14289.8|14301.3|14289.3|8
1643734370000|2022-02-01 16:52:50|14298.4|14286.4|14295.2|14283.2|14298.4|14286.4|14295.2|14283.2|28
1643734380000|2022-02-01 16:53:00|14294.5|14282.5|14299.7|14287.7|14299.7|14287.7|14294.5|14282.5|9
1643734390000|2022-02-01 16:53:10|14300.2|14288.2|14300.2|14288.2|14300.2|14288.2|14299.7|14287.7|0
1643734400000|2022-02-01 16:53:20|14300.7|14288.7|14300.7|14288.7|14300.7|14288.7|14300.7|14288.7|0
1643734420000|2022-02-01 16:53:40|||||||||5
1643734440000|2022-02-01 16:54:00|||||||||5
1643734450000|2022-02-01 16:54:10|14301.3|14289.3|14301.3|14289.3|14301.3|14289.3|14301.3|14289.3|1
1643734460000|2022-02-01 16:54:20|14300.7|14288.7|14300.7|14288.7|14301.3|14289.3|14300.7|14288.7|0
1643734470000|2022-02-01 16:54:30|14301.3|14289.3|14300.7|14288.7|14301.3|14289.3|14300.2|14288.2|3
1643734480000|2022-02-01 16:54:40|14300.2|14288.2|14300.2|14288.2|14300.7|14288.7|14300.2|14288.2|0
1643734490000|2022-02-01 16:54:50|14299.7|14287.7|14302.2|14290.2|14302.2|14290.2|14299.7|14287.7|5
1643734500000|2022-02-01 16:55:00|14314.5|14302.5|14315|14303|14315|14303|14313.1|14301.1|6
1643734510000|2022-02-01 16:55:10|14313.1|14301.1|14313.1|14301.1|14313.1|14301.1|14313.1|14301.1|0
1643734520000|2022-02-01 16:55:20|14313.8|14301.8|14315.6|14303.6|14315.6|14303.6|14313.1|14301.1|6
1643734530000|2022-02-01 16:55:30|||||||||1
1643734540000|2022-02-01 16:55:40|14317.5|14305.5|14317|14305|14319.5|14307.5|14315.6|14303.6|9
1643734550000|2022-02-01 16:55:50|14318.3|14306.3|14315.9|14303.9|14318.8|14306.8|14315.9|14303.9|3
1643734560000|2022-02-01 16:56:00|14317|14305|14317|14305|14317|14305|14317|14305|0
1643734570000|2022-02-01 16:56:10|14317.9|14305.9|14316.5|14304.5|14321.7|14305.9|14315.9|14301.7|3
1643734580000|2022-02-01 16:56:20|14315.9|14303.9|14315.9|14303.9|14316.7|14304.7|14315.9|14303.9|19
1643734590000|2022-02-01 16:56:30|14316.7|14304.7|14315.4|14303.4|14316.7|14304.7|14315.4|14303.4|1
1643734600000|2022-02-01 16:56:40|14315.9|14303.9|14314.9|14302.9|14316.7|14304.7|14314.2|14302.2|2
1643734610000|2022-02-01 16:56:50|14314.2|14302.2|14315.4|14303.4|14315.4|14303.4|14313.4|14301.4|9
1643734620000|2022-02-01 16:57:00|14315.9|14303.9|14315.9|14303.9|14317.2|14305.2|14315.9|14303.9|1
1643734630000|2022-02-01 16:57:10|14316.7|14304.7|14315.9|14303.9|14316.7|14304.7|14315.9|14303.9|37
1643734640000|2022-02-01 16:57:20|14314|14302|14314|14302|14314|14302|14314|14302|3
1643734660000|2022-02-01 16:57:40|14317|14305|14317|14305|14317|14305|14315.2|14303.2|8
1643734670000|2022-02-01 16:57:50|14317.6|14305.6|14317.6|14305.6|14317.6|14305.6|14317.6|14305.6|4
1643734680000|2022-02-01 16:58:00|14317|14305|14317.6|14305.6|14317.6|14305.6|14317|14305|1
1643734700000|2022-02-01 16:58:20|14317|14305|14317|14305|14317|14305|14317|14305|8
1643734710000|2022-02-01 16:58:30|14317.6|14305.6|14317|14305|14317.6|14305.6|14317|14305|0
1643734730000|2022-02-01 16:58:50|14316.5|14304.5|14317.9|14305.9|14319|14307|14316.5|14304.5|33
1643734740000|2022-02-01 16:59:00|14318.5|14306.5|14321|14309|14321.7|14309.7|14318.5|14306.5|4
1643734750000|2022-02-01 16:59:10|14321.7|14309.7|14322.9|14310.9|14322.9|14310.9|14321.7|14309.7|2
1643734760000|2022-02-01 16:59:20|14321.8|14309.8|14322.4|14310.4|14322.4|14310.4|14321.8|14309.8|26
1643734770000|2022-02-01 16:59:30|14324.3|14312.3|14321.8|14309.8|14324.3|14312.3|14321.8|14309.8|16
1643734780000|2022-02-01 16:59:40|14318.5|14306.5|14320.2|14308.2|14321|14309|14318.5|14306.5|3
1643734790000|2022-02-01 16:59:50|14320.8|14308.8|14321|14309|14321.5|14309.5|14318.5|14306.5|2
1643734800000|2022-02-01 17:00:00|14321.5|14309.5|14322.4|14310.4|14322.9|14310.9|14321|14309|2
1643734810000|2022-02-01 17:00:10|14321.7|14309.7|14321|14309|14321.7|14309.7|14318.3|14306.3|4
1643734820000|2022-02-01 17:00:20|||||||||1
1643734830000|2022-02-01 17:00:30|14321.7|14309.7|14321|14309|14321.7|14309.7|14321|14309|1
1643734840000|2022-02-01 17:00:40|14321.7|14309.7|14322.9|14310.9|14322.9|14310.9|14321.5|14309.5|3
1643734850000|2022-02-01 17:00:50|14320.4|14308.4|14320.6|14308.6|14321.1|14309.1|14320.4|14308.4|11
1643734860000|2022-02-01 17:01:00|14320.4|14308.4|14324.2|14312.2|14325.4|14313.4|14320.4|14308.4|11
1643734870000|2022-02-01 17:01:10|14322.9|14310.9|14324.4|14312.4|14324.9|14312.9|14322.9|14310.9|8
1643734880000|2022-02-01 17:01:20|14324.9|14312.9|14324.4|14312.4|14324.9|14312.9|14324.4|14312.4|5
1643734890000|2022-02-01 17:01:30|14324.9|14312.9|14324.4|14312.4|14325.4|14313.4|14324.4|14312.4|5
1643734900000|2022-02-01 17:01:40|14324.9|14312.9|14324.9|14312.9|14324.9|14312.9|14324.4|14312.4|2
1643734920000|2022-02-01 17:02:00|14326.9|14314.9|14329.7|14317.7|14329.7|14317.7|14326.9|14314.9|19
1643734930000|2022-02-01 17:02:10|14329|14317|14330.3|14318.3|14331.5|14319.5|14328.1|14316.1|53
1643734940000|2022-02-01 17:02:20|14328.8|14316.8|14325.3|14313.3|14328.8|14316.8|14323.3|14311.3|18
1643734950000|2022-02-01 17:02:30|14326.7|14314.7|14329.4|14317.4|14329.4|14317.4|14326.7|14314.7|12
1643734960000|2022-02-01 17:02:40|14330.1|14318.1|14329.5|14317.5|14331|14319|14329|14317|34
1643734970000|2022-02-01 17:02:50|14330.3|14318.3|14329|14317|14330.3|14318.3|14329|14317|1
1643734980000|2022-02-01 17:03:00|14328.5|14316.5|14330.3|14318.3|14330.3|14318.3|14328.5|14316.5|7
1643734990000|2022-02-01 17:03:10|14330.8|14318.8|14327|14315|14331|14319|14327|14315|2
1643735000000|2022-02-01 17:03:20|14329|14317|14328.3|14316.3|14331|14319|14327.8|14315.8|6
1643735010000|2022-02-01 17:03:30|14327.8|14315.8|14329|14317|14329|14317|14326.5|14314.5|1
1643735020000|2022-02-01 17:03:40|14329.5|14317.5|14329|14317|14329.7|14317.7|14329|14317|1
1643735030000|2022-02-01 17:03:50|14329.7|14317.7|14329.5|14317.5|14331|14319|14329|14317|7
1643735040000|2022-02-01 17:04:00|14330.3|14318.3|14329.6|14317.6|14330.8|14318.8|14329|14317|2
1643735050000|2022-02-01 17:04:10|14327.1|14315.1|14328.8|14316.8|14330.1|14318.1|14327.1|14315.1|11
1643735060000|2022-02-01 17:04:20|14329.6|14317.6|14331.5|14319.5|14332.1|14320.1|14329.6|14317.6|1
1643735070000|2022-02-01 17:04:30|14330.1|14318.1|14330.8|14318.8|14330.8|14318.8|14329.6|14317.6|0
1643735080000|2022-02-01 17:04:40|14331.3|14319.3|14327.1|14315.1|14331.3|14319.3|14327.1|14315.1|1
1643735090000|2022-02-01 17:04:50|14327.6|14315.6|14327.1|14315.1|14327.6|14315.6|14327.1|14315.1|1
1643735110000|2022-02-01 17:05:10|14325.6|14313.6|14322.6|14310.6|14325.6|14313.6|14322.6|14310.6|1
1643735120000|2022-02-01 17:05:20|14321.9|14309.9|14323.1|14311.1|14328.1|14316.1|14321.9|14309.9|0
1643735130000|2022-02-01 17:05:30|14324.2|14312.2|14323.1|14311.1|14324.9|14312.9|14323.1|14311.1|1
1643735140000|2022-02-01 17:05:40|14321.2|14309.2|14319.7|14307.7|14321.7|14309.7|14319.7|14307.7|2
1643735150000|2022-02-01 17:05:50|14320.3|14308.3|14324.2|14312.2|14324.2|14312.2|14319.7|14307.7|2
1643735160000|2022-02-01 17:06:00|14323.7|14311.7|14325.6|14313.6|14326.2|14314.2|14323.7|14311.7|10
1643735170000|2022-02-01 17:06:10|14326.2|14314.2|14324.2|14312.2|14326.2|14314.2|14324.2|14312.2|1
1643735180000|2022-02-01 17:06:20|14324.9|14312.9|14326.2|14314.2|14326.2|14314.2|14324.9|14312.9|2
1643735190000|2022-02-01 17:06:30|||||||||1
1643735200000|2022-02-01 17:06:40|||||||||1
1643735210000|2022-02-01 17:06:50|14324.2|14312.2|14326.2|14314.2|14326.2|14314.2|14324.2|14312.2|2
1643735220000|2022-02-01 17:07:00|14324.2|14312.2|14328.1|14316.1|14328.1|14316.1|14324.2|14312.2|5
1643735230000|2022-02-01 17:07:10|||||||||10
1643735240000|2022-02-01 17:07:20|14325.6|14313.6|14323.1|14311.1|14325.6|14313.6|14322.4|14310.4|30
1643735250000|2022-02-01 17:07:30|14323.7|14311.7|14327.6|14315.6|14327.6|14315.6|14323.7|14311.7|2
1643735260000|2022-02-01 17:07:40|14327.1|14315.1|14324.6|14312.6|14327.6|14315.6|14324.6|14312.6|0
1643735270000|2022-02-01 17:07:50|14325.1|14313.1|14327.8|14315.8|14327.8|14315.8|14325.1|14313.1|2
1643735280000|2022-02-01 17:08:00|14327.1|14315.1|14329|14317|14329|14317|14327.1|14315.1|1
1643735290000|2022-02-01 17:08:10|14331|14319|14331.5|14319.5|14331.5|14319.5|14329|14317|5
1643735300000|2022-02-01 17:08:20|14328.5|14316.5|14327.1|14315.1|14328.5|14316.5|14326.5|14314.5|19
1643735310000|2022-02-01 17:08:30|14327.8|14315.8|14327.8|14315.8|14327.8|14315.8|14327.1|14315.1|5
1643735320000|2022-02-01 17:08:40|14327.3|14315.3|14326.5|14314.5|14327.3|14315.3|14325.3|14313.3|7
1643735330000|2022-02-01 17:08:50|14326|14314|14326.5|14314.5|14327.3|14315.3|14326|14314|2
1643735340000|2022-02-01 17:09:00|14327.3|14315.3|14325.3|14313.3|14327.3|14315.3|14324.6|14312.6|1
1643735350000|2022-02-01 17:09:10|14326.5|14314.5|14327.8|14315.8|14329|14317|14326.5|14314.5|2
1643735360000|2022-02-01 17:09:20|14329|14317|14329|14317|14329|14317|14329|14317|1
1643735370000|2022-02-01 17:09:30|14329.6|14317.6|14329.6|14317.6|14329.6|14317.6|14329.6|14317.6|1
1643735380000|2022-02-01 17:09:40|14329|14317|14329|14317|14329|14317|14329|14317|1
1643735390000|2022-02-01 17:09:50|14328.5|14316.5|14329.2|14317.2|14329.2|14317.2|14328.5|14316.5|1
1643735400000|2022-02-01 17:10:00|14329.8|14317.8|14331.7|14319.7|14332.3|14320.3|14329.2|14317.2|6
1643735410000|2022-02-01 17:10:10|14332.3|14320.3|14331.7|14319.7|14332.3|14320.3|14328.5|14316.5|15
1643735430000|2022-02-01 17:10:30|14332.3|14320.3|14333.5|14321.5|14333.5|14321.5|14332.3|14320.3|8
1643735440000|2022-02-01 17:10:40|14334.1|14322.1|14335.5|14323.5|14335.5|14323.5|14334.1|14322.1|61
1643735450000|2022-02-01 17:10:50|14336|14324|14336.7|14324.7|14337.3|14325.3|14336|14324|2
1643735470000|2022-02-01 17:11:10|14337.3|14325.3|14339.2|14327.2|14340.5|14328.5|14337.3|14325.3|15
1643735480000|2022-02-01 17:11:20|14338.5|14326.5|14339.8|14327.8|14340.5|14328.5|14338.5|14326.5|1
1643735490000|2022-02-01 17:11:30|14338.5|14326.5|14339.2|14327.2|14339.2|14327.2|14338|14326|14
1643735500000|2022-02-01 17:11:40|14338.5|14326.5|14338.5|14326.5|14338.5|14326.5|14338.5|14326.5|0
1643735510000|2022-02-01 17:11:50|14339.2|14327.2|14339.2|14327.2|14339.2|14327.2|14339.2|14327.2|0
1643735520000|2022-02-01 17:12:00|14338.5|14326.5|14339.2|14327.2|14339.2|14327.2|14338.5|14326.5|12
1643735530000|2022-02-01 17:12:10|14338.5|14326.5|14338.5|14326.5|14339.2|14327.2|14338.5|14326.5|0
1643735540000|2022-02-01 17:12:20|14339.2|14327.2|14338.5|14326.5|14339.8|14327.8|14338.5|14326.5|0
1643735550000|2022-02-01 17:12:30|14339.2|14327.2|14339.2|14327.2|14339.8|14327.8|14339.2|14327.2|0
1643735560000|2022-02-01 17:12:40|14340|14328|14338.5|14326.5|14340|14328|14338.5|14326.5|0
1643735580000|2022-02-01 17:13:00|14339.1|14327.1|14338|14326|14339.1|14327.1|14338|14326|3
1643735590000|2022-02-01 17:13:10|14338.7|14326.7|14338|14326|14338.7|14326.7|14338|14326|6
1643735600000|2022-02-01 17:13:20|14336.2|14324.2|14336.7|14324.7|14336.7|14324.7|14335.5|14323.5|9
1643735610000|2022-02-01 17:13:30|14338|14326|14336.7|14324.7|14338|14326|14336.2|14324.2|0
1643735620000|2022-02-01 17:13:40|14338|14326|14338|14326|14338|14326|14338|14326|5
1643735640000|2022-02-01 17:14:00|14338.5|14326.5|14336.6|14324.6|14338.5|14326.5|14336|14324|3
1643735650000|2022-02-01 17:14:10|14337.8|14325.8|14338.5|14326.5|14338.5|14326.5|14337.1|14325.1|0
1643735660000|2022-02-01 17:14:20|14339.8|14327.8|14340.5|14328.5|14340.5|14328.5|14339.8|14327.8|0
1643735680000|2022-02-01 17:14:40|14352.8|14340.8|14348.9|14336.9|14352.8|14340.8|14348.9|14336.9|11
1643735690000|2022-02-01 17:14:50|14348.4|14336.4|14347.7|14335.7|14348.4|14336.4|14345.9|14333.9|4
1643735700000|2022-02-01 17:15:00|14343.9|14331.9|14349.6|14337.6|14351.4|14339.4|14343.9|14331.9|9
1643735710000|2022-02-01 17:15:10|14350.9|14338.9|14348.9|14336.9|14351.4|14339.4|14346.4|14334.4|6
1643735720000|2022-02-01 17:15:20|14350.9|14338.9|14350.9|14338.9|14350.9|14338.9|14349.6|14337.6|3
1643735730000|2022-02-01 17:15:30|14349.6|14337.6|14352.7|14340.7|14353.4|14341.4|14349.6|14337.6|1
1643735740000|2022-02-01 17:15:40|14352.1|14340.1|14351.6|14339.6|14353.4|14341.4|14351.4|14339.4|5
1643735750000|2022-02-01 17:15:50|14351|14339|14352.3|14340.3|14352.8|14340.8|14350.3|14338.3|1
1643735760000|2022-02-01 17:16:00|14352.8|14340.8|14352.8|14340.8|14353.6|14341.6|14349.8|14337.8|10
1643735770000|2022-02-01 17:16:10|14352.3|14340.3|14350.9|14338.9|14352.3|14340.3|14350.9|14338.9|5
1643735780000|2022-02-01 17:16:20|14350.3|14338.3|14352.1|14340.1|14352.1|14340.1|14350.3|14338.3|4
1643735790000|2022-02-01 17:16:30|14350.9|14338.9|14352.8|14340.8|14352.8|14340.8|14350.9|14338.9|0
1643735800000|2022-02-01 17:16:40|14353.4|14341.4|14355.9|14343.9|14355.9|14343.9|14353.4|14341.4|11
1643735810000|2022-02-01 17:16:50|14353.4|14341.4|14355.9|14343.9|14355.9|14343.9|14353.4|14341.4|4
1643735820000|2022-02-01 17:17:00|14355.2|14343.2|14355.9|14343.9|14355.9|14343.9|14353.9|14341.9|11
1643735830000|2022-02-01 17:17:10|14355.7|14343.7|14357.5|14345.5|14358.2|14346.2|14355.7|14343.7|8
1643735840000|2022-02-01 17:17:20|14356.9|14344.9|14357.1|14345.1|14358.4|14346.4|14356.9|14344.9|5
1643735850000|2022-02-01 17:17:30|14357.8|14345.8|14357.8|14345.8|14357.8|14345.8|14356.1|14344.1|0
1643735860000|2022-02-01 17:17:40|14360.3|14348.3|14358.9|14346.9|14360.3|14348.3|14358.4|14346.4|3
1643735870000|2022-02-01 17:17:50|14358.4|14346.4|14358.9|14346.9|14358.9|14346.9|14357.8|14345.8|0
1643735880000|2022-02-01 17:18:00|14359.6|14347.6|14377.5|14365.5|14378.7|14366.7|14358.4|14346.4|73
1643735890000|2022-02-01 17:18:10|14378|14366|14375.7|14363.7|14378.7|14366.7|14375|14363|14
1643735900000|2022-02-01 17:18:20|14375|14363|14376.2|14364.2|14377.5|14365.5|14375|14363|6
1643735910000|2022-02-01 17:18:30|14377|14365|14378.7|14366.7|14378.7|14366.7|14377|14365|2
1643735920000|2022-02-01 17:18:40|14376.1|14364.1|14372.3|14360.3|14376.1|14364.1|14371.8|14359.8|2
1643735930000|2022-02-01 17:18:50|14370.5|14358.5|14375|14363|14375|14363|14369.8|14357.8|3
1643735940000|2022-02-01 17:19:00|14374.5|14362.5|14376.8|14364.8|14376.8|14364.8|14374.5|14362.5|3
1643735950000|2022-02-01 17:19:10|14378.6|14366.6|14377.5|14365.5|14378.6|14366.6|14376.8|14364.8|2
1643735960000|2022-02-01 17:19:20|14378|14366|14378.9|14366.9|14382.3|14370.3|14377.5|14365.5|33
1643735970000|2022-02-01 17:19:30|14380.2|14368.2|14378.6|14366.6|14380.4|14368.4|14377.9|14365.9|0
1643735980000|2022-02-01 17:19:40|14379.1|14367.1|14380.4|14368.4|14380.4|14368.4|14378.6|14366.6|3
1643735990000|2022-02-01 17:19:50|14381.1|14369.1|14374.6|14362.6|14382.9|14370.9|14374.6|14362.6|30
1643736000000|2022-02-01 17:20:00|14375.4|14363.4|14375.4|14363.4|14375.4|14363.4|14374.6|14362.6|0
1643736010000|2022-02-01 17:20:10|14375.9|14363.9|14371.3|14359.3|14379.3|14367.3|14371.3|14359.3|39
1643736020000|2022-02-01 17:20:20|14372.9|14360.9|14374.8|14362.8|14374.8|14362.8|14372.9|14360.9|2
1643736030000|2022-02-01 17:20:30|14374.3|14362.3|14375.4|14363.4|14375.4|14363.4|14372.3|14360.3|7
1643736040000|2022-02-01 17:20:40|14371.8|14359.8|14369.1|14357.1|14372.5|14360.5|14367.9|14355.9|40
1643736050000|2022-02-01 17:20:50|14367.9|14355.9|14369.1|14357.1|14369.1|14357.1|14367.9|14355.9|5
1643736060000|2022-02-01 17:21:00|14367.2|14355.2|14367.9|14355.9|14368.4|14356.4|14367.2|14355.2|12
1643736070000|2022-02-01 17:21:10|14368.4|14356.4|14372.2|14360.2|14372.2|14360.2|14368.4|14356.4|1
1643736100000|2022-02-01 17:21:40|14371.6|14359.6|14371.6|14359.6|14372.2|14360.2|14370.4|14358.4|2
1643736110000|2022-02-01 17:21:50|14372.2|14360.2|14372.2|14360.2|14372.2|14360.2|14370.4|14358.4|7
1643736120000|2022-02-01 17:22:00|14373.6|14361.6|14374.7|14362.7|14374.7|14362.7|14373.6|14361.6|2
1643736130000|2022-02-01 17:22:10|14374.1|14362.1|14379.1|14367.1|14379.1|14367.1|14374.1|14362.1|11
1643736140000|2022-02-01 17:22:20|14378.6|14366.6|14377.2|14365.2|14378.6|14366.6|14376.6|14364.6|3
1643736150000|2022-02-01 17:22:30|14376.6|14364.6|14378.1|14366.1|14378.6|14366.6|14374.7|14362.7|1
1643736160000|2022-02-01 17:22:40|14377|14365|14377|14365|14377|14365|14377|14365|37
1643736170000|2022-02-01 17:22:50|14377.5|14365.5|14377|14365|14377.5|14365.5|14377|14365|0
1643736190000|2022-02-01 17:23:10|14377.5|14365.5|14377.5|14365.5|14377.5|14365.5|14377.5|14365.5|3
1643736200000|2022-02-01 17:23:20|14377|14365|14377.5|14365.5|14377.5|14365.5|14377|14365|0
1643736210000|2022-02-01 17:23:30|14377|14365|14377.5|14365.5|14377.5|14365.5|14377|14365|1
1643736220000|2022-02-01 17:23:40|14379.5|14367.5|14382|14370|14382.5|14370.5|14379.5|14367.5|4
1643736230000|2022-02-01 17:23:50|14381.5|14369.5|14379.5|14367.5|14381.5|14369.5|14379.5|14367.5|0
1643736240000|2022-02-01 17:24:00|14379|14367|14377|14365|14379.5|14367.5|14377|14365|2
1643736250000|2022-02-01 17:24:10|14375.9|14363.9|14383.4|14371.4|14383.4|14371.4|14375.9|14363.9|8
1643736260000|2022-02-01 17:24:20|14380.4|14368.4|14381.5|14369.5|14381.5|14369.5|14380.4|14368.4|5
1643736270000|2022-02-01 17:24:30|14379.5|14367.5|14381.5|14369.5|14382.2|14370.2|14379.5|14367.5|4
1643736280000|2022-02-01 17:24:40|14377.9|14365.9|14380.4|14368.4|14380.4|14368.4|14377.9|14365.9|7
1643736290000|2022-02-01 17:24:50|14382.4|14370.4|14381.1|14369.1|14382.9|14370.9|14379.9|14367.9|30
1643736300000|2022-02-01 17:25:00|14382.4|14370.4|14377.2|14365.2|14383.4|14371.4|14377.2|14365.2|10
1643736310000|2022-02-01 17:25:10|14378.2|14366.2|14376.5|14364.5|14379.5|14367.5|14376.5|14364.5|8
1643736320000|2022-02-01 17:25:20|14377|14365|14376.5|14364.5|14377.5|14365.5|14376.5|14364.5|3
1643736330000|2022-02-01 17:25:30|14377|14365|14377|14365|14377|14365|14377|14365|0
1643736340000|2022-02-01 17:25:40|14377.5|14365.5|14377|14365|14377.5|14365.5|14376.5|14364.5|2
1643736350000|2022-02-01 17:25:50|14377.7|14365.7|14376.5|14364.5|14379|14367|14376.5|14364.5|0
1643736360000|2022-02-01 17:26:00|14377.2|14365.2|14378.4|14366.4|14379|14367|14376.5|14364.5|0
1643736370000|2022-02-01 17:26:10|14377.9|14365.9|14377.9|14365.9|14378.4|14366.4|14377.9|14365.9|11
1643736380000|2022-02-01 17:26:20|14377.4|14365.4|14377.9|14365.9|14377.9|14365.9|14377.4|14365.4|1
1643736390000|2022-02-01 17:26:30|14375.4|14363.4|14375.4|14363.4|14375.9|14363.9|14375.4|14363.4|2
1643736400000|2022-02-01 17:26:40|14377.2|14365.2|14375.4|14363.4|14377.2|14365.2|14375.4|14363.4|4
1643736410000|2022-02-01 17:26:50|14376.7|14364.7|14375.4|14363.4|14376.7|14364.7|14374.9|14362.9|2
1643736420000|2022-02-01 17:27:00|14374.9|14362.9|14365.8|14353.8|14375.4|14363.4|14364.7|14352.7|8
1643736430000|2022-02-01 17:27:10|14366.5|14354.5|14365.2|14353.2|14366.5|14354.5|14364|14352|2
1643736440000|2022-02-01 17:27:20|14364.7|14352.7|14366.5|14354.5|14366.5|14354.5|14364|14352|0
1643736450000|2022-02-01 17:27:30|14367.7|14355.7|14366.5|14354.5|14367.7|14355.7|14364.7|14352.7|5
1643736460000|2022-02-01 17:27:40|14369|14357|14373.6|14361.6|14373.6|14361.6|14368.4|14356.4|3
1643736470000|2022-02-01 17:27:50|14372.9|14360.9|14373.6|14361.6|14374.9|14362.9|14372.9|14360.9|0
1643736480000|2022-02-01 17:28:00|14372.9|14360.9|14375.4|14363.4|14378.1|14366.1|14372.9|14360.9|1
1643736490000|2022-02-01 17:28:10|14374.2|14362.2|14376.8|14364.8|14376.8|14364.8|14373.6|14361.6|18
1643736500000|2022-02-01 17:28:20|14376.3|14364.3|14377.4|14365.4|14377.4|14365.4|14376.1|14364.1|1
1643736510000|2022-02-01 17:28:30|14378.1|14366.1|14376.8|14364.8|14378.1|14366.1|14376.8|14364.8|3
1643736520000|2022-02-01 17:28:40|14377.6|14365.6|14371.8|14359.8|14378.8|14366.8|14371.8|14359.8|1
1643736530000|2022-02-01 17:28:50|14369.3|14357.3|14368.8|14356.8|14371.1|14359.1|14368.8|14356.8|7
1643736540000|2022-02-01 17:29:00|14368.3|14356.3|14368.1|14356.1|14369.3|14357.3|14364.9|14352.9|0
1643736550000|2022-02-01 17:29:10|14367.6|14355.6|14363.6|14351.6|14367.6|14355.6|14362.9|14350.9|4
1643736560000|2022-02-01 17:29:20|14364.2|14352.2|14364.7|14352.7|14365.4|14353.4|14363.6|14351.6|2
1643736570000|2022-02-01 17:29:30|14365.4|14353.4|14364.2|14352.2|14365.4|14353.4|14359.7|14347.7|2
1643736580000|2022-02-01 17:29:40|14363.6|14351.6|14365.4|14353.4|14365.4|14353.4|14362.9|14350.9|0
1643736590000|2022-02-01 17:29:50|14364.7|14352.7|14365.4|14353.4|14365.4|14353.4|14364.7|14352.7|0
1643736600000|2022-02-01 17:30:00|14366.1|14354.1|14367|14355|14368.6|14356.6|14364.4|14352.4|27
1643736610000|2022-02-01 17:30:10|14366.9|14354.9|14374|14362|14375.2|14363.2|14366.9|14354.9|2
1643736620000|2022-02-01 17:30:20|14374.5|14362.5|14373.3|14361.3|14375.2|14363.2|14373.3|14361.3|0
1643736630000|2022-02-01 17:30:30|14374.5|14362.5|14374.5|14362.5|14374.5|14362.5|14374|14362|1
1643736640000|2022-02-01 17:30:40|14375.2|14363.2|14376.5|14364.5|14376.5|14364.5|14375.2|14363.2|1
1643736650000|2022-02-01 17:30:50|14375.8|14363.8|14370.1|14358.1|14375.8|14363.8|14369.4|14357.4|6
1643736660000|2022-02-01 17:31:00|14367.6|14355.6|14370.8|14358.8|14370.8|14358.8|14367.6|14355.6|3
1643736670000|2022-02-01 17:31:10|14372.6|14360.6|14370.8|14358.8|14372.6|14360.6|14370.8|14358.8|5
1643736680000|2022-02-01 17:31:20|14371.5|14359.5|14373.1|14361.1|14373.3|14361.3|14371.5|14359.5|8
1643736690000|2022-02-01 17:31:30|14372.4|14360.4|14372.4|14360.4|14372.4|14360.4|14372.4|14360.4|0
1643736700000|2022-02-01 17:31:40|14371.1|14359.1|14371.7|14359.7|14372.4|14360.4|14371.1|14359.1|0
1643736710000|2022-02-01 17:31:50|14372.4|14360.4|14372.4|14360.4|14372.4|14360.4|14372.4|14360.4|2
1643736720000|2022-02-01 17:32:00|14373.6|14361.6|14376.7|14364.7|14377.9|14365.9|14373.6|14361.6|5
1643736730000|2022-02-01 17:32:10|14377.9|14365.9|14377.9|14365.9|14377.9|14365.9|14377.2|14365.2|0
1643736740000|2022-02-01 17:32:20|14378.5|14366.5|14376.7|14364.7|14378.5|14366.5|14376.7|14364.7|4
1643736750000|2022-02-01 17:32:30|14374.4|14362.4|14374.4|14362.4|14374.9|14362.9|14374.4|14362.4|7
1643736760000|2022-02-01 17:32:40|14374.9|14362.9|14372.8|14360.8|14376.3|14364.3|14371.3|14359.3|15
1643736770000|2022-02-01 17:32:50|14372|14360|14371.5|14359.5|14372|14360|14370.3|14358.3|1
1643736780000|2022-02-01 17:33:00|14370.8|14358.8|14367.8|14355.8|14372.8|14360.8|14367.8|14355.8|20
1643736790000|2022-02-01 17:33:10|14366.3|14354.3|14364.4|14352.4|14366.3|14354.3|14364.4|14352.4|22
1643736800000|2022-02-01 17:33:20|14363.8|14351.8|14364.9|14352.9|14366.3|14354.3|14363.8|14351.8|8
1643736810000|2022-02-01 17:33:30|14365.8|14353.8|14365.1|14353.1|14365.8|14353.8|14365.1|14353.1|10
1643736820000|2022-02-01 17:33:40|14366.3|14354.3|14364.9|14352.9|14366.3|14354.3|14362.9|14350.9|30
1643736830000|2022-02-01 17:33:50|14363.7|14351.7|14364.4|14352.4|14365.1|14353.1|14363.1|14351.1|5
1643736840000|2022-02-01 17:34:00|14365.1|14353.1|14363.7|14351.7|14366.3|14354.3|14362.4|14350.4|4
1643736850000|2022-02-01 17:34:10|14364.2|14352.2|14361.2|14349.2|14364.9|14352.9|14359.9|14347.9|3
1643736860000|2022-02-01 17:34:20|14359.9|14347.9|14359.9|14347.9|14361.2|14349.2|14359.9|14347.9|4
1643736870000|2022-02-01 17:34:30|14360.5|14348.5|14362.4|14350.4|14362.4|14350.4|14359.9|14347.9|0
1643736880000|2022-02-01 17:34:40|14362.6|14350.6|14363.8|14351.8|14363.8|14351.8|14361.9|14349.9|6
1643736920000|2022-02-01 17:35:20|14363.9|14351.9|14363.9|14351.9|14363.9|14351.9|14363.9|14351.9|2
1643736930000|2022-02-01 17:35:30|14361.9|14349.9|14363.9|14351.9|14363.9|14351.9|14361.9|14349.9|2
1643736940000|2022-02-01 17:35:40|14362.8|14350.8|14359.4|14347.4|14362.8|14350.8|14358.9|14346.9|6
1643736950000|2022-02-01 17:35:50|14358.9|14346.9|14360.1|14348.1|14360.1|14348.1|14358.9|14346.9|1
1643736960000|2022-02-01 17:36:00|14361.9|14349.9|14363.9|14351.9|14363.9|14351.9|14361.9|14349.9|0
1643736980000|2022-02-01 17:36:20|14365.3|14353.3|14365.3|14353.3|14365.3|14353.3|14365.3|14353.3|9
1643736990000|2022-02-01 17:36:30|||||||||3
1643737000000|2022-02-01 17:36:40|14366.7|14354.7|14367.8|14355.8|14367.8|14355.8|14366.7|14354.7|1
1643737010000|2022-02-01 17:36:50|||||||||3
1643737020000|2022-02-01 17:37:00|14366|14354|14367.8|14355.8|14367.8|14355.8|14366|14354|10
1643737060000|2022-02-01 17:37:40|14370.3|14358.3|14370.8|14358.8|14370.8|14358.8|14370.3|14358.3|7
1643737070000|2022-02-01 17:37:50|14372.1|14360.1|14370.8|14358.8|14372.3|14360.3|14370.3|14358.3|1
1643737080000|2022-02-01 17:38:00|14372.1|14360.1|14370.8|14358.8|14372.1|14360.1|14368.3|14356.3|6
1643737090000|2022-02-01 17:38:10|14370.1|14358.1|14369.4|14357.4|14371.9|14359.9|14369.4|14357.4|3
1643737100000|2022-02-01 17:38:20|14368.9|14356.9|14366.9|14354.9|14369.4|14357.4|14366.2|14354.2|0
1643737110000|2022-02-01 17:38:30|14366.4|14354.4|14364.9|14352.9|14366.4|14354.4|14364.4|14352.4|0
1643737120000|2022-02-01 17:38:40|14365.7|14353.7|14362.6|14350.6|14366.9|14354.9|14362.6|14350.6|0
1643737130000|2022-02-01 17:38:50|14361.4|14349.4|14361|14349|14361.4|14349.4|14357.4|14345.4|6
1643737140000|2022-02-01 17:39:00|14360.5|14348.5|14358.7|14346.7|14360.5|14348.5|14358|14346|1
1643737150000|2022-02-01 17:39:10|14358|14346|14358.7|14346.7|14358.7|14346.7|14358|14346|0
1643737160000|2022-02-01 17:39:20|14359.2|14347.2|14358|14346|14359.9|14347.9|14357.4|14345.4|0
1643737170000|2022-02-01 17:39:30|14359.9|14347.9|14363|14351|14363.7|14351.7|14359.9|14347.9|0
1643737180000|2022-02-01 17:39:40|14363.7|14351.7|14363.7|14351.7|14363.7|14351.7|14362.4|14350.4|2
1643737190000|2022-02-01 17:39:50|14363|14351|14363.7|14351.7|14363.7|14351.7|14363|14351|0
1643737200000|2022-02-01 17:40:00|14364.4|14352.4|14364.4|14352.4|14364.4|14352.4|14364.4|14352.4|2
1643737210000|2022-02-01 17:40:10|14365|14353|14365|14353|14365|14353|14363|14351|5
1643737220000|2022-02-01 17:40:20|14364.4|14352.4|14365|14353|14365|14353|14364.4|14352.4|10
1643737230000|2022-02-01 17:40:30|14364.4|14352.4|14365|14353|14365|14353|14362.5|14350.5|0
1643737240000|2022-02-01 17:40:40|14365.5|14353.5|14365.5|14353.5|14365.5|14353.5|14365.5|14353.5|1
1643737250000|2022-02-01 17:40:50|14366.2|14354.2|14367.5|14355.5|14367.5|14355.5|14366.2|14354.2|0
1643737260000|2022-02-01 17:41:00|14368.5|14356.5|14368|14356|14368.5|14356.5|14368|14356|7
1643737270000|2022-02-01 17:41:10|||||||||2
1643737280000|2022-02-01 17:41:20|14367.3|14355.3|14368|14356|14368|14356|14367.3|14355.3|0
1643737320000|2022-02-01 17:42:00|14368.7|14356.7|14369.2|14357.2|14369.2|14357.2|14368.7|14356.7|1
1643737330000|2022-02-01 17:42:10|14370.5|14358.5|14370.5|14358.5|14370.5|14358.5|14370.5|14358.5|3
1643737350000|2022-02-01 17:42:30|14371|14359|14375|14363|14375|14363|14370.5|14358.5|1
1643737360000|2022-02-01 17:42:40|14374.4|14362.4|14370.5|14358.5|14374.4|14362.4|14370.5|14358.5|0
1643737370000|2022-02-01 17:42:50|14373|14361|14373|14361|14373|14361|14371.2|14359.2|0
1643737380000|2022-02-01 17:43:00|14372.5|14360.5|14372.5|14360.5|14373|14361|14372.5|14360.5|1
1643737390000|2022-02-01 17:43:10|14373|14361|14372.5|14360.5|14373|14361|14372.5|14360.5|1
1643737400000|2022-02-01 17:43:20|14373|14361|14370.5|14358.5|14373|14361|14370|14358|1
1643737410000|2022-02-01 17:43:30|14368|14356|14368|14356|14371.2|14359.2|14368|14356|0
1643737420000|2022-02-01 17:43:40|||||||||1
1643737430000|2022-02-01 17:43:50|14367.5|14355.5|14366.6|14354.6|14367.5|14355.5|14365.9|14353.9|4
1643737440000|2022-02-01 17:44:00|14369.1|14357.1|14369.1|14357.1|14370.9|14358.9|14368.5|14356.5|2
1643737450000|2022-02-01 17:44:10|14369.8|14357.8|14369.8|14357.8|14371|14359|14369.8|14357.8|4
1643737460000|2022-02-01 17:44:20|14371|14359|14371|14359|14371|14359|14371|14359|0
1643737470000|2022-02-01 17:44:30|14371.6|14359.6|14372.3|14360.3|14372.3|14360.3|14371.6|14359.6|2
1643737480000|2022-02-01 17:44:40|14373|14361|14371.6|14359.6|14373|14361|14371.6|14359.6|1
1643737490000|2022-02-01 17:44:50|14371.1|14359.1|14370.5|14358.5|14371.1|14359.1|14370.5|14358.5|2
1643737500000|2022-02-01 17:45:00|14369.6|14357.6|14368.4|14356.4|14370.2|14358.2|14368.4|14356.4|2
1643737510000|2022-02-01 17:45:10|14365.2|14353.2|14365.2|14353.2|14365.2|14353.2|14364.1|14352.1|7
1643737520000|2022-02-01 17:45:20|14363.7|14351.7|14362.7|14350.7|14365.2|14353.2|14362.7|14350.7|2
1643737530000|2022-02-01 17:45:30|14361.9|14349.9|14365.2|14353.2|14365.2|14353.2|14361.9|14349.9|4
1643737540000|2022-02-01 17:45:40|14364.6|14352.6|14362.7|14350.7|14365.2|14353.2|14361.6|14349.6|4
1643737550000|2022-02-01 17:45:50|14362.1|14350.1|14362.1|14350.1|14362.1|14350.1|14362.1|14350.1|1
1643737560000|2022-02-01 17:46:00|14362.7|14350.7|14363.4|14351.4|14363.4|14351.4|14362.7|14350.7|1
1643737570000|2022-02-01 17:46:10|14362.7|14350.7|14364.6|14352.6|14365.2|14353.2|14362.7|14350.7|4
1643737580000|2022-02-01 17:46:20|14363.2|14351.2|14366.8|14354.8|14366.8|14354.8|14363.2|14351.2|12
1643737590000|2022-02-01 17:46:30|14367.3|14355.3|14367.3|14355.3|14367.3|14355.3|14367.3|14355.3|2
1643737600000|2022-02-01 17:46:40|14366.8|14354.8|14367.3|14355.3|14367.3|14355.3|14366.8|14354.8|3
1643737610000|2022-02-01 17:46:50|14366.8|14354.8|14366.8|14354.8|14367.3|14355.3|14364.8|14352.8|2
1643737620000|2022-02-01 17:47:00|14364.3|14352.3|14364.8|14352.8|14365.5|14353.5|14362.3|14350.3|6
1643737630000|2022-02-01 17:47:10|14363.2|14351.2|14364.8|14352.8|14366.1|14354.1|14363|14351|22
1643737640000|2022-02-01 17:47:20|14365.3|14353.3|14364.1|14352.1|14365.3|14353.3|14364.1|14352.1|3
1643737650000|2022-02-01 17:47:30|14363.6|14351.6|14364.1|14352.1|14364.1|14352.1|14363.6|14351.6|1
1643737660000|2022-02-01 17:47:40|14363.4|14351.4|14364.1|14352.1|14364.1|14352.1|14363.4|14351.4|1
1643737670000|2022-02-01 17:47:50|14364.6|14352.6|14365.5|14353.5|14366.8|14354.8|14364.6|14352.6|5
1643737680000|2022-02-01 17:48:00|14365.3|14353.3|14364.1|14352.1|14365.5|14353.5|14362.8|14350.8|4
1643737690000|2022-02-01 17:48:10|14364.6|14352.6|14366.6|14354.6|14368.4|14356.4|14364.1|14352.1|23
1643737700000|2022-02-01 17:48:20|14367.1|14355.1|14368.4|14356.4|14370.9|14358.9|14367.1|14355.1|8
1643737710000|2022-02-01 17:48:30|14367.9|14355.9|14370.9|14358.9|14370.9|14358.9|14367.9|14355.9|5
1643737730000|2022-02-01 17:48:50|14370.4|14358.4|14370.9|14358.9|14370.9|14358.9|14370.4|14358.4|1
1643737740000|2022-02-01 17:49:00|||||||||1
1643737750000|2022-02-01 17:49:10|14371.4|14359.4|14373.8|14361.8|14374.8|14362.8|14370.9|14358.9|18
1643737760000|2022-02-01 17:49:20|14375.7|14363.7|14373.8|14361.8|14375.7|14363.7|14373.8|14361.8|4
1643737770000|2022-02-01 17:49:30|14374.5|14362.5|14374.5|14362.5|14374.5|14362.5|14373.8|14361.8|1
1643737780000|2022-02-01 17:49:40|14373.8|14361.8|14373.8|14361.8|14376.3|14364.3|14373.8|14361.8|1
1643737790000|2022-02-01 17:49:50|14374.5|14362.5|14375.7|14363.7|14375.7|14363.7|14374.5|14362.5|0
1643737800000|2022-02-01 17:50:00|14375.5|14363.5|14375.7|14363.7|14376.3|14364.3|14375.5|14363.5|1
1643737810000|2022-02-01 17:50:10|||||||||7
1643737820000|2022-02-01 17:50:20|14373.8|14361.8|14371.3|14359.3|14374.5|14362.5|14371.3|14359.3|2
1643737830000|2022-02-01 17:50:30|14373|14361|14373|14361|14373|14361|14373|14361|1
1643737840000|2022-02-01 17:50:40|14372.3|14360.3|14375.7|14363.7|14375.7|14363.7|14372|14360|1
1643737850000|2022-02-01 17:50:50|14371.3|14359.3|14371.3|14359.3|14371.3|14359.3|14371.3|14359.3|2
1643737860000|2022-02-01 17:51:00|14371.8|14359.8|14364.8|14352.8|14371.8|14359.8|14364.8|14352.8|1
1643737870000|2022-02-01 17:51:10|14366.3|14354.3|14364.8|14352.8|14366.3|14354.3|14364.3|14352.3|3
1643737880000|2022-02-01 17:51:20|14364.3|14352.3|14363.1|14351.1|14364.3|14352.3|14362.3|14350.3|1
1643737890000|2022-02-01 17:51:30|14362.3|14350.3|14363.1|14351.1|14364.3|14352.3|14362.3|14350.3|1
1643737900000|2022-02-01 17:51:40|14364.8|14352.8|14364.8|14352.8|14364.8|14352.8|14364.8|14352.8|1
1643737910000|2022-02-01 17:51:50|14364.3|14352.3|14366.8|14354.8|14367.3|14355.3|14364.3|14352.3|0
1643737920000|2022-02-01 17:52:00|14367.5|14355.5|14369.3|14357.3|14369.3|14357.3|14366.8|14354.8|2
1643737930000|2022-02-01 17:52:10|14369.8|14357.8|14371.1|14359.1|14371.1|14359.1|14369.8|14357.8|6
1643737940000|2022-02-01 17:52:20|14371.8|14359.8|14371.8|14359.8|14371.8|14359.8|14371.8|14359.8|1
1643737950000|2022-02-01 17:52:30|14372.3|14360.3|14374.3|14362.3|14374.3|14362.3|14372.3|14360.3|2
1643737960000|2022-02-01 17:52:40|14371.8|14359.8|14369.3|14357.3|14371.8|14359.8|14368.6|14356.6|5
1643737970000|2022-02-01 17:52:50|14369.8|14357.8|14369.3|14357.3|14371.8|14359.8|14369.3|14357.3|4
1643737980000|2022-02-01 17:53:00|14369.8|14357.8|14373.1|14361.1|14373.1|14361.1|14369.8|14357.8|1
1643737990000|2022-02-01 17:53:10|14374.3|14362.3|14374.3|14362.3|14374.3|14362.3|14374.3|14362.3|0
1643738010000|2022-02-01 17:53:30|||||||||1
1643738020000|2022-02-01 17:53:40|14373.8|14361.8|14372.7|14360.7|14373.8|14361.8|14372.7|14360.7|4
1643738030000|2022-02-01 17:53:50|14373.2|14361.2|14373.8|14361.8|14373.8|14361.8|14373.2|14361.2|0
1643738080000|2022-02-01 17:54:40|14373.3|14361.3|14373.8|14361.8|14373.8|14361.8|14373.3|14361.3|2
1643738090000|2022-02-01 17:54:50|14373.3|14361.3|14373.3|14361.3|14373.8|14361.8|14373.3|14361.3|0
1643738100000|2022-02-01 17:55:00|14373.8|14361.8|14373.3|14361.3|14373.8|14361.8|14373.3|14361.3|1
1643738110000|2022-02-01 17:55:10|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|0
1643738120000|2022-02-01 17:55:20|14373.3|14361.3|14373.3|14361.3|14373.3|14361.3|14373.3|14361.3|0
1643738130000|2022-02-01 17:55:30|14373.8|14361.8|14373.3|14361.3|14373.8|14361.8|14373.3|14361.3|0
1643738140000|2022-02-01 17:55:40|14370.9|14358.9|14372.7|14360.7|14372.7|14360.7|14370.9|14358.9|4
1643738150000|2022-02-01 17:55:50|14373.3|14361.3|14374.3|14362.3|14374.3|14362.3|14373.3|14361.3|4
1643738160000|2022-02-01 17:56:00|14372.2|14360.2|14372.2|14360.2|14372.2|14360.2|14372.2|14360.2|6
1643738170000|2022-02-01 17:56:10|14371.7|14359.7|14371.7|14359.7|14371.7|14359.7|14371.7|14359.7|6
1643738180000|2022-02-01 17:56:20|14372.2|14360.2|14371.7|14359.7|14372.2|14360.2|14371.7|14359.7|1
1643738210000|2022-02-01 17:56:50|14372.2|14360.2|14371.7|14359.7|14372.2|14360.2|14371.7|14359.7|0
1643738220000|2022-02-01 17:57:00|14373.6|14361.6|14373.6|14361.6|14373.6|14361.6|14373.6|14361.6|0
1643738230000|2022-02-01 17:57:10|14374.2|14362.2|14374.2|14362.2|14374.2|14362.2|14374.2|14362.2|10
1643738240000|2022-02-01 17:57:20|14374.9|14362.9|14374.2|14362.2|14374.9|14362.9|14373.6|14361.6|0
1643738250000|2022-02-01 17:57:30|14374.9|14362.9|14376.1|14364.1|14376.1|14364.1|14373.6|14361.6|0
1643738280000|2022-02-01 17:58:00|14375.6|14363.6|14375.6|14363.6|14375.6|14363.6|14375.6|14363.6|3
1643738290000|2022-02-01 17:58:10|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|2
1643738300000|2022-02-01 17:58:20|14375.6|14363.6|14375.6|14363.6|14375.6|14363.6|14375.6|14363.6|1
1643738330000|2022-02-01 17:58:50|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|0
1643738340000|2022-02-01 17:59:00|14372.6|14360.6|14375.1|14363.1|14375.1|14363.1|14372.6|14360.6|1
1643738350000|2022-02-01 17:59:10|14375.6|14363.6|14375.1|14363.1|14375.6|14363.6|14375.1|14363.1|2
1643738360000|2022-02-01 17:59:20|14374.4|14362.4|14374.4|14362.4|14375.6|14363.6|14374.4|14362.4|0
1643738370000|2022-02-01 17:59:30|14373.6|14361.6|14374.4|14362.4|14374.4|14362.4|14373.6|14361.6|0
1643738380000|2022-02-01 17:59:40|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|14373.8|14361.8|0
1643738390000|2022-02-01 17:59:50|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|0
1643738400000|2022-02-01 18:00:00|14375.6|14363.6|14375.1|14363.1|14375.6|14363.6|14374.9|14362.9|1
1643738410000|2022-02-01 18:00:10|14375.6|14363.6|14375.6|14363.6|14376.1|14364.1|14375.1|14363.1|6
1643738420000|2022-02-01 18:00:20|14376.1|14364.1|14375.6|14363.6|14376.1|14364.1|14375.1|14363.1|0
1643738430000|2022-02-01 18:00:30|14376.1|14364.1|14375.6|14363.6|14376.1|14364.1|14375.6|14363.6|2
1643738440000|2022-02-01 18:00:40|14373.6|14361.6|14371.7|14359.7|14373.6|14361.6|14371.7|14359.7|5
1643738450000|2022-02-01 18:00:50|14372.4|14360.4|14372.2|14360.2|14374.2|14362.2|14372.2|14360.2|0
1643738460000|2022-02-01 18:01:00|14371.7|14359.7|14373.6|14361.6|14373.6|14361.6|14371.7|14359.7|5
1643738470000|2022-02-01 18:01:10|14374.2|14362.2|14375.1|14363.1|14375.6|14363.6|14373.8|14361.8|3
1643738510000|2022-02-01 18:01:50|14375.6|14363.6|14375.6|14363.6|14375.6|14363.6|14374.5|14362.5|5
1643738520000|2022-02-01 18:02:00|14374.6|14362.6|14377.1|14365.1|14377.1|14365.1|14374.6|14362.6|3
1643738530000|2022-02-01 18:02:10|14378.1|14366.1|14378.1|14366.1|14378.1|14366.1|14377.1|14365.1|0
1643738540000|2022-02-01 18:02:20|14377.6|14365.6|14377.6|14365.6|14378.1|14366.1|14377.6|14365.6|0
1643738560000|2022-02-01 18:02:40|14378.1|14366.1|14378.1|14366.1|14378.1|14366.1|14378.1|14366.1|0
1643738570000|2022-02-01 18:02:50|14377.6|14365.6|14378.1|14366.1|14378.1|14366.1|14377.6|14365.6|0
1643738580000|2022-02-01 18:03:00|14377.6|14365.6|14377.6|14365.6|14378.1|14366.1|14377.6|14365.6|0
1643738600000|2022-02-01 18:03:20|14378.1|14366.1|14372.9|14360.9|14378.1|14366.1|14371.7|14359.7|8
1643738610000|2022-02-01 18:03:30|14373.7|14361.7|14373.7|14361.7|14373.7|14361.7|14373.7|14361.7|0
1643738620000|2022-02-01 18:03:40|14372.4|14360.4|14371.7|14359.7|14372.4|14360.4|14371.7|14359.7|2
1643738630000|2022-02-01 18:03:50|14371.2|14359.2|14371.2|14359.2|14371.7|14359.7|14371.2|14359.2|1
1643738640000|2022-02-01 18:04:00|14371.7|14359.7|14376.2|14364.2|14376.2|14364.2|14371.7|14359.7|4
1643738650000|2022-02-01 18:04:10|14376.7|14364.7|14376.7|14364.7|14376.7|14364.7|14376.7|14364.7|0
1643738670000|2022-02-01 18:04:30|14376.2|14364.2|14376.7|14364.7|14376.7|14364.7|14376.2|14364.2|0
1643738680000|2022-02-01 18:04:40|14377.4|14365.4|14376.7|14364.7|14377.4|14365.4|14376.7|14364.7|1
1643738700000|2022-02-01 18:05:00|||||||||1
1643738710000|2022-02-01 18:05:10|||||||||5
1643738720000|2022-02-01 18:05:20|14377.2|14365.2|14376.2|14364.2|14377.2|14365.2|14376.2|14364.2|2
1643738730000|2022-02-01 18:05:30|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|14375.1|14363.1|9
1643738740000|2022-02-01 18:05:40|14377.6|14365.6|14377.6|14365.6|14378.1|14366.1|14377.6|14365.6|1
1643738750000|2022-02-01 18:05:50|14378.1|14366.1|14378.1|14366.1|14378.1|14366.1|14377.6|14365.6|0
1643738800000|2022-02-01 18:06:40|14377.6|14365.6|14377.6|14365.6|14377.6|14365.6|14377.6|14365.6|4
1643738810000|2022-02-01 18:06:50|14377.1|14365.1|14377.1|14365.1|14377.6|14365.6|14377.1|14365.1|2
1643738820000|2022-02-01 18:07:00|14379.6|14367.6|14379.6|14367.6|14379.6|14367.6|14379.6|14367.6|1
1643738830000|2022-02-01 18:07:10|14379|14367|14379.6|14367.6|14380.1|14368.1|14379|14367|2
1643738840000|2022-02-01 18:07:20|14379|14367|14379|14367|14379|14367|14379|14367|5
1643738850000|2022-02-01 18:07:30|14377.6|14365.6|14377.6|14365.6|14377.6|14365.6|14377.6|14365.6|1
1643738860000|2022-02-01 18:07:40|||||||||1
1643738870000|2022-02-01 18:07:50|14380.1|14368.1|14380.1|14368.1|14380.1|14368.1|14380.1|14368.1|10
1643738880000|2022-02-01 18:08:00|14380.7|14368.7|14384.1|14372.1|14384.6|14372.6|14380.7|14368.7|17
1643738890000|2022-02-01 18:08:10|14384.6|14372.6|14384.1|14372.1|14384.6|14372.6|14382.1|14370.1|7
1643738900000|2022-02-01 18:08:20|14383.5|14371.5|14382.1|14370.1|14383.5|14371.5|14382.1|14370.1|0
1643738910000|2022-02-01 18:08:30|14381.6|14369.6|14381.6|14369.6|14381.6|14369.6|14381.6|14369.6|0
1643738920000|2022-02-01 18:08:40|14382.1|14370.1|14382.1|14370.1|14382.1|14370.1|14381.6|14369.6|1
1643738940000|2022-02-01 18:09:00|14380.3|14368.3|14379.6|14367.6|14380.3|14368.3|14379.6|14367.6|4
1643738950000|2022-02-01 18:09:10|14380.3|14368.3|14382.1|14370.1|14382.1|14370.1|14380.3|14368.3|0
1643739010000|2022-02-01 18:10:10|14379.6|14367.6|14380.1|14368.1|14380.1|14368.1|14379.6|14367.6|0
1643739020000|2022-02-01 18:10:20|14379.6|14367.6|14380.9|14368.9|14380.9|14368.9|14379.6|14367.6|0
1643739030000|2022-02-01 18:10:30|14379.6|14367.6|14381.4|14369.4|14381.4|14369.4|14379.6|14367.6|1
1643739040000|2022-02-01 18:10:40|14382.1|14370.1|14381.6|14369.6|14382.1|14370.1|14381.6|14369.6|5
1643739050000|2022-02-01 18:10:50|14381.4|14369.4|14380.9|14368.9|14381.4|14369.4|14380.9|14368.9|0
1643739060000|2022-02-01 18:11:00|14378.5|14366.5|14379.6|14367.6|14379.6|14367.6|14378.5|14366.5|5
1643739070000|2022-02-01 18:11:10|14379.1|14367.1|14378.5|14366.5|14379.1|14367.1|14378.5|14366.5|6
1643739080000|2022-02-01 18:11:20|14379.1|14367.1|14378.5|14366.5|14379.1|14367.1|14378.5|14366.5|1
1643739090000|2022-02-01 18:11:30|14377.1|14365.1|14376|14364|14377.1|14365.1|14376|14364|0
1643739100000|2022-02-01 18:11:40|14374.6|14362.6|14369.6|14357.6|14375.1|14363.1|14369.6|14357.6|16
1643739110000|2022-02-01 18:11:50|14372.1|14360.1|14372.1|14360.1|14372.1|14360.1|14372.1|14360.1|0
1643739120000|2022-02-01 18:12:00|14374.6|14362.6|14376.6|14364.6|14376.6|14364.6|14374.6|14362.6|1
1643739130000|2022-02-01 18:12:10|||||||||1
1643739170000|2022-02-01 18:12:50|14378|14366|14378|14366|14378|14366|14378|14366|3
1643739180000|2022-02-01 18:13:00|14379.3|14367.3|14378.5|14366.5|14379.3|14367.3|14378.5|14366.5|5
1643739190000|2022-02-01 18:13:10|14379.1|14367.1|14381.6|14369.6|14381.6|14369.6|14379.1|14367.1|5
1643739230000|2022-02-01 18:13:50|14379.1|14367.1|14379.1|14367.1|14379.1|14367.1|14377.8|14365.8|0
1643739240000|2022-02-01 18:14:00|14378|14366|14377.3|14365.3|14378|14366|14376.6|14364.6|0
1643739250000|2022-02-01 18:14:10|14380.7|14368.7|14380.7|14368.7|14380.7|14368.7|14378.9|14366.9|26
1643739260000|2022-02-01 18:14:20|14380.2|14368.2|14380.2|14368.2|14380.7|14368.7|14380.2|14368.2|0
1643739270000|2022-02-01 18:14:30|14380.7|14368.7|14380.7|14368.7|14380.7|14368.7|14380.2|14368.2|3
1643739280000|2022-02-01 18:14:40|14381.8|14369.8|14379.3|14367.3|14384.3|14372.3|14379.3|14367.3|29
1643739290000|2022-02-01 18:14:50|14377.5|14365.5|14379.3|14367.3|14379.8|14367.8|14377.5|14365.5|2
1643739300000|2022-02-01 18:15:00|14378.6|14366.6|14379.3|14367.3|14379.3|14367.3|14377.3|14365.3|0
1643739310000|2022-02-01 18:15:10|14379.8|14367.8|14379.3|14367.3|14379.8|14367.8|14379.3|14367.3|0
1643739320000|2022-02-01 18:15:20|14381.2|14369.2|14380.7|14368.7|14381.2|14369.2|14380.7|14368.7|0
1643739330000|2022-02-01 18:15:30|14381.4|14369.4|14380.7|14368.7|14382|14370|14380.7|14368.7|0
1643739340000|2022-02-01 18:15:40|14378.2|14366.2|14379.3|14367.3|14379.3|14367.3|14378.2|14366.2|3
1643739350000|2022-02-01 18:15:50|14383.2|14371.2|14383.2|14371.2|14383.2|14371.2|14383.2|14371.2|2
1643739360000|2022-02-01 18:16:00|||||||||1
1643739370000|2022-02-01 18:16:10|14383.7|14371.7|14383.7|14371.7|14383.7|14371.7|14383.7|14371.7|1
1643739380000|2022-02-01 18:16:20|14385.7|14373.7|14386.2|14374.2|14386.2|14374.2|14385.2|14373.2|4
1643739390000|2022-02-01 18:16:30|14385.7|14373.7|14387.7|14375.7|14387.7|14375.7|14385.7|14373.7|2
1643739410000|2022-02-01 18:16:50|||||||||1
1643739420000|2022-02-01 18:17:00|||||||||4
1643739430000|2022-02-01 18:17:10|14388.4|14376.4|14389.1|14377.1|14389.1|14377.1|14388.4|14376.4|4
1643739440000|2022-02-01 18:17:20|14399.3|14387.3|14396.6|14384.6|14400.5|14388.5|14396.1|14384.1|6
1643739450000|2022-02-01 18:17:30|14396.1|14384.1|14396.1|14384.1|14396.1|14384.1|14396.1|14384.1|1
1643739460000|2022-02-01 18:17:40|||||||||2
1643739470000|2022-02-01 18:17:50|14394.6|14382.6|14396.1|14384.1|14397.1|14385.1|14394.6|14382.6|0
1643739480000|2022-02-01 18:18:00|14394.7|14382.7|14394.1|14382.1|14394.7|14382.7|14393.6|14381.6|0
1643739490000|2022-02-01 18:18:10|14394.7|14382.7|14392.2|14380.2|14394.7|14382.7|14392.2|14380.2|0
1643739500000|2022-02-01 18:18:20|14391.6|14379.6|14392.2|14380.2|14392.2|14380.2|14391.6|14379.6|2
1643739510000|2022-02-01 18:18:30|14393.9|14381.9|14393.6|14381.6|14394.1|14382.1|14393.6|14381.6|0
1643739520000|2022-02-01 18:18:40|14393.1|14381.1|14393.1|14381.1|14393.1|14381.1|14393.1|14381.1|1
1643739530000|2022-02-01 18:18:50|14391.6|14379.6|14390.6|14378.6|14391.6|14379.6|14390.6|14378.6|2
1643739540000|2022-02-01 18:19:00|14392.2|14380.2|14393.6|14381.6|14393.6|14381.6|14392.2|14380.2|4
1643739560000|2022-02-01 18:19:20|14391.1|14379.1|14393.1|14381.1|14393.6|14381.6|14391.1|14379.1|0
1643739570000|2022-02-01 18:19:30|14393.6|14381.6|14393.6|14381.6|14393.6|14381.6|14393.1|14381.1|0
1643739580000|2022-02-01 18:19:40|14391.1|14379.1|14391.1|14379.1|14391.1|14379.1|14391.1|14379.1|0
1643739590000|2022-02-01 18:19:50|14391.6|14379.6|14391.1|14379.1|14392.2|14380.2|14391.1|14379.1|2
1643739610000|2022-02-01 18:20:10|14388.6|14376.6|14390.6|14378.6|14390.6|14378.6|14388.6|14376.6|11
1643739620000|2022-02-01 18:20:20|14390|14378|14388.6|14376.6|14390|14378|14388.6|14376.6|0
1643739630000|2022-02-01 18:20:30|14388.1|14376.1|14383.6|14371.6|14388.1|14376.1|14383.6|14371.6|0
1643739650000|2022-02-01 18:20:50|14388.6|14376.6|14388.6|14376.6|14388.6|14376.6|14388.6|14376.6|1
1643739670000|2022-02-01 18:21:10|14383.6|14371.6|14385.4|14373.4|14385.4|14373.4|14383.6|14371.6|7
1643739680000|2022-02-01 18:21:20|14386.3|14374.3|14386.3|14374.3|14386.3|14374.3|14386.3|14374.3|33
1643739690000|2022-02-01 18:21:30|14387|14375|14386.8|14374.8|14390|14378|14385.6|14373.6|7
1643739700000|2022-02-01 18:21:40|14387.3|14375.3|14387.5|14375.5|14388.1|14376.1|14387.3|14375.3|0
1643739710000|2022-02-01 18:21:50|14388.1|14376.1|14381.8|14369.8|14388.1|14376.1|14381.8|14369.8|3
1643739720000|2022-02-01 18:22:00|14377.3|14365.3|14381.8|14369.8|14381.8|14369.8|14376.1|14364.1|6
1643739730000|2022-02-01 18:22:10|14376.1|14364.1|14379.3|14367.3|14379.3|14367.3|14375.4|14363.4|4
1643739740000|2022-02-01 18:22:20|14378.8|14366.8|14374.9|14362.9|14378.8|14366.8|14372.9|14360.9|3
1643739750000|2022-02-01 18:22:30|14375.4|14363.4|14371.3|14359.3|14375.4|14363.4|14371.3|14359.3|4
1643739760000|2022-02-01 18:22:40|14370.4|14358.4|14369.7|14357.7|14370.4|14358.4|14367.9|14355.9|6
1643739770000|2022-02-01 18:22:50|14370.2|14358.2|14370.9|14358.9|14370.9|14358.9|14369.7|14357.7|0
1643739780000|2022-02-01 18:23:00|14372.2|14360.2|14368.4|14356.4|14374.1|14362.1|14368.4|14356.4|7
1643739790000|2022-02-01 18:23:10|14369.1|14357.1|14368.4|14356.4|14371.5|14359.5|14368.4|14356.4|2
1643739810000|2022-02-01 18:23:30|14369|14357|14368.4|14356.4|14369|14357|14368.4|14356.4|1
1643739820000|2022-02-01 18:23:40|14362.7|14350.7|14361.8|14349.8|14363.2|14351.2|14361.8|14349.8|6
1643739830000|2022-02-01 18:23:50|14361.1|14349.1|14357.7|14345.7|14361.8|14349.8|14357.7|14345.7|8
1643739840000|2022-02-01 18:24:00|14352.3|14340.3|14354.3|14342.3|14354.3|14342.3|14351.8|14339.8|8
1643739850000|2022-02-01 18:24:10|14353.8|14341.8|14354.3|14342.3|14354.3|14342.3|14353.8|14341.8|2
1643739860000|2022-02-01 18:24:20|14355|14343|14359.5|14347.5|14360|14348|14355|14343|5
1643739870000|2022-02-01 18:24:30|14360|14348|14360|14348|14360.7|14348.7|14359.3|14347.3|1
1643739880000|2022-02-01 18:24:40|14359.5|14347.5|14360|14348|14360|14348|14359.3|14347.3|3
1643739890000|2022-02-01 18:24:50|14360.6|14348.6|14360.7|14348.7|14360.7|14348.7|14360|14348|4
1643739900000|2022-02-01 18:25:00|14361.3|14349.3|14361.3|14349.3|14363.2|14351.2|14361.3|14349.3|6
1643739910000|2022-02-01 18:25:10|14363.2|14351.2|14362|14350|14363.2|14351.2|14362|14350|1
1643739920000|2022-02-01 18:25:20|14358.8|14346.8|14358.8|14346.8|14358.8|14346.8|14358.8|14346.8|2
1643739930000|2022-02-01 18:25:30|14361.8|14349.8|14359.3|14347.3|14361.8|14349.8|14359.3|14347.3|4
1643739940000|2022-02-01 18:25:40|14358.8|14346.8|14356.1|14344.1|14359.3|14347.3|14354.3|14342.3|17
1643739950000|2022-02-01 18:25:50|14355.4|14343.4|14357.5|14345.5|14358.1|14346.1|14355.4|14343.4|1
1643739960000|2022-02-01 18:26:00|14358.6|14346.6|14361.3|14349.3|14361.3|14349.3|14358.6|14346.6|0
1643739970000|2022-02-01 18:26:10|14361.8|14349.8|14360|14348|14362.5|14350.5|14359.3|14347.3|3
1643739990000|2022-02-01 18:26:30|14362.5|14350.5|14365.2|14353.2|14365.2|14353.2|14362.5|14350.5|3
1643740000000|2022-02-01 18:26:40|14367|14355|14367.7|14355.7|14367.7|14355.7|14366.5|14354.5|9
1643740010000|2022-02-01 18:26:50|14366.5|14354.5|14368.3|14356.3|14369|14357|14366.5|14354.5|3
1643740020000|2022-02-01 18:27:00|14369|14357|14369|14357|14370.2|14358.2|14368.4|14356.4|3
1643740030000|2022-02-01 18:27:10|14367.7|14355.7|14365.6|14353.6|14367.7|14355.7|14364.3|14352.3|2
1643740040000|2022-02-01 18:27:20|14365|14353|14365.6|14353.6|14365.6|14353.6|14365|14353|0
1643740070000|2022-02-01 18:27:50|14365|14353|14363.8|14351.8|14365.6|14353.6|14363.8|14351.8|1
1643740080000|2022-02-01 18:28:00|14364.9|14352.9|14368.8|14356.8|14368.8|14356.8|14364.9|14352.9|1
1643740090000|2022-02-01 18:28:10|14370.2|14358.2|14370.2|14358.2|14370.2|14358.2|14366.8|14354.8|2
1643740110000|2022-02-01 18:28:30|14369.7|14357.7|14367.4|14355.4|14369.7|14357.7|14365.8|14353.8|12
1643740120000|2022-02-01 18:28:40|14368.6|14356.6|14368.6|14356.6|14369.2|14357.2|14368.6|14356.6|16
1643740130000|2022-02-01 18:28:50|14368.1|14356.1|14365.4|14353.4|14368.1|14356.1|14365.4|14353.4|4
1643740140000|2022-02-01 18:29:00|14364|14352|14365.4|14353.4|14366.5|14354.5|14364|14352|3
1643740150000|2022-02-01 18:29:10|||||||||2
1643740160000|2022-02-01 18:29:20|14366.1|14354.1|14365.4|14353.4|14366.1|14354.1|14365.4|14353.4|0
1643740170000|2022-02-01 18:29:30|14364.3|14352.3|14362.4|14350.4|14364.3|14352.3|14362.4|14350.4|5
1643740180000|2022-02-01 18:29:40|14361.1|14349.1|14359.9|14347.9|14361.1|14349.1|14359.9|14347.9|0
1643740190000|2022-02-01 18:29:50|14357.9|14345.9|14359.9|14347.9|14359.9|14347.9|14357.9|14345.9|2
1643740200000|2022-02-01 18:30:00|14360.4|14348.4|14362.4|14350.4|14363.6|14351.6|14360.4|14348.4|3
1643740210000|2022-02-01 18:30:10|14365.4|14353.4|14361|14349|14365.4|14353.4|14361|14349|9
1643740220000|2022-02-01 18:30:20|14360.4|14348.4|14358.8|14346.8|14360.4|14348.4|14357.6|14345.6|6
1643740230000|2022-02-01 18:30:30|14359.3|14347.3|14358.3|14346.3|14359.3|14347.3|14358.3|14346.3|10
1643740240000|2022-02-01 18:30:40|14357|14345|14356.3|14344.3|14357|14345|14356.3|14344.3|12
1643740250000|2022-02-01 18:30:50|14355.6|14343.6|14356.9|14344.9|14356.9|14344.9|14354.9|14342.9|2
1643740260000|2022-02-01 18:31:00|14357.9|14345.9|14358.8|14346.8|14358.8|14346.8|14356.9|14344.9|0
1643740270000|2022-02-01 18:31:10|14359.4|14347.4|14359.9|14347.9|14360.6|14348.6|14359.4|14347.4|1
1643740280000|2022-02-01 18:31:20|14356.9|14344.9|14354.4|14342.4|14356.9|14344.9|14354.4|14342.4|1
1643740290000|2022-02-01 18:31:30|14354.9|14342.9|14353.5|14341.5|14356.9|14344.9|14352.9|14340.9|18
1643740300000|2022-02-01 18:31:40|14352.9|14340.9|14355.6|14343.6|14356.1|14344.1|14352.9|14340.9|33
1643740310000|2022-02-01 18:31:50|14353.6|14341.6|14355.1|14343.1|14355.6|14343.6|14353.1|14341.1|3
1643740320000|2022-02-01 18:32:00|14354.5|14342.5|14356|14344|14356|14344|14354|14342|0
1643740330000|2022-02-01 18:32:10|14355.4|14343.4|14354|14342|14355.4|14343.4|14354|14342|0
1643740340000|2022-02-01 18:32:20|14354.7|14342.7|14350.8|14338.8|14356|14344|14350.1|14338.1|3
1643740350000|2022-02-01 18:32:30|14351.3|14339.3|14356|14344|14356|14344|14351.1|14339.1|1
1643740360000|2022-02-01 18:32:40|14357.9|14345.9|14354|14342|14357.9|14345.9|14354|14342|5
1643740370000|2022-02-01 18:32:50|14353.5|14341.5|14350.3|14338.3|14354|14342|14350.3|14338.3|0
1643740380000|2022-02-01 18:33:00|14349.5|14337.5|14351.5|14339.5|14351.5|14339.5|14349.5|14337.5|0
1643740390000|2022-02-01 18:33:10|||||||||2
1643740400000|2022-02-01 18:33:20|14351|14339|14346.5|14334.5|14351|14339|14346.5|14334.5|22
1643740410000|2022-02-01 18:33:30|14348.5|14336.5|14350.4|14338.4|14350.4|14338.4|14347.9|14335.9|1
1643740420000|2022-02-01 18:33:40|14351|14339|14349.5|14337.5|14351.5|14339.5|14349|14337|2
1643740430000|2022-02-01 18:33:50|14350.1|14338.1|14351.5|14339.5|14351.5|14339.5|14350.1|14338.1|0
1643740440000|2022-02-01 18:34:00|14354|14342|14353.3|14341.3|14354|14342|14351.5|14339.5|0
1643740450000|2022-02-01 18:34:10|14354|14342|14350.8|14338.8|14354|14342|14350.1|14338.1|1
1643740460000|2022-02-01 18:34:20|14351.5|14339.5|14351.5|14339.5|14351.5|14339.5|14351.5|14339.5|0
1643740470000|2022-02-01 18:34:30|14352|14340|14350.8|14338.8|14352.6|14340.6|14350.1|14338.1|0
1643740480000|2022-02-01 18:34:40|14350.1|14338.1|14349.5|14337.5|14350.1|14338.1|14349.5|14337.5|0
1643740490000|2022-02-01 18:34:50|14350.1|14338.1|14352|14340|14352|14340|14350.1|14338.1|0
1643740500000|2022-02-01 18:35:00|14351.5|14339.5|14349.5|14337.5|14353.5|14341.5|14349.5|14337.5|5
1643740510000|2022-02-01 18:35:10|14350.1|14338.1|14346.5|14334.5|14351.5|14339.5|14346.5|14334.5|0
1643740520000|2022-02-01 18:35:20|14347.9|14335.9|14349|14337|14349|14337|14347.9|14335.9|2
1643740540000|2022-02-01 18:35:40|14349.6|14337.6|14351.5|14339.5|14351.5|14339.5|14349.6|14337.6|0
1643740550000|2022-02-01 18:35:50|14352.2|14340.2|14351.5|14339.5|14352.2|14340.2|14351.5|14339.5|0
1643740560000|2022-02-01 18:36:00|14352.2|14340.2|14351|14339|14352.2|14340.2|14351|14339|0
1643740570000|2022-02-01 18:36:10|14351.5|14339.5|14351.5|14339.5|14352.2|14340.2|14351.5|14339.5|3
1643740580000|2022-02-01 18:36:20|14352.2|14340.2|14352.8|14340.8|14353.5|14341.5|14352.2|14340.2|0
1643740600000|2022-02-01 18:36:40|14353.5|14341.5|14349.7|14337.7|14353.5|14341.5|14349|14337|5
1643740620000|2022-02-01 18:37:00|14351|14339|14351|14339|14351|14339|14348.5|14336.5|11
1643740630000|2022-02-01 18:37:10|14348.5|14336.5|14348.7|14336.7|14351|14339|14348.5|14336.5|19
1643740640000|2022-02-01 18:37:20|14349.9|14337.9|14352.4|14340.4|14353|14341|14349.9|14337.9|1
1643740650000|2022-02-01 18:37:30|14353|14341|14350.1|14338.1|14353|14341|14350.1|14338.1|1
1643740660000|2022-02-01 18:37:40|14351.4|14339.4|14351.4|14339.4|14351.4|14339.4|14351.4|14339.4|0
1643740670000|2022-02-01 18:37:50|14352.4|14340.4|14351.2|14339.2|14354.9|14342.9|14350.5|14338.5|32
1643740680000|2022-02-01 18:38:00|14352.4|14340.4|14354.9|14342.9|14354.9|14342.9|14351.2|14339.2|0
1643740690000|2022-02-01 18:38:10|14353|14341|14350.5|14338.5|14353|14341|14350.5|14338.5|0
1643740700000|2022-02-01 18:38:20|14349.9|14337.9|14349.4|14337.4|14349.9|14337.9|14349.4|14337.4|0
1643740710000|2022-02-01 18:38:30|14348.7|14336.7|14348.7|14336.7|14349.9|14337.9|14348|14336|0
1643740720000|2022-02-01 18:38:40|14350.5|14338.5|14350.5|14338.5|14350.5|14338.5|14350.5|14338.5|0
1643740740000|2022-02-01 18:39:00|14353|14341|14353|14341|14353|14341|14351.7|14339.7|3
1643740750000|2022-02-01 18:39:10|14353.5|14341.5|14352.4|14340.4|14353.5|14341.5|14352.4|14340.4|6
1643740760000|2022-02-01 18:39:20|14351.9|14339.9|14350.5|14338.5|14351.9|14339.9|14350.5|14338.5|0
1643740770000|2022-02-01 18:39:30|14349.8|14337.8|14348|14336|14349.8|14337.8|14344.9|14332.9|6
1643740800000|2022-02-01 18:40:00|14347.4|14335.4|14345.5|14333.5|14347.4|14335.4|14345.5|14333.5|0
1643740810000|2022-02-01 18:40:10|14344.8|14332.8|14341|14329|14344.8|14332.8|14338|14326|5
1643740820000|2022-02-01 18:40:20|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|14341|14329|1
1643740830000|2022-02-01 18:40:30|14343|14331|14342.8|14330.8|14343.5|14331.5|14341.7|14329.7|12
1643740840000|2022-02-01 18:40:40|14344.4|14332.4|14340.1|14328.1|14344.4|14332.4|14340.1|14328.1|5
1643740850000|2022-02-01 18:40:50|14342.6|14330.6|14342.6|14330.6|14342.6|14330.6|14340.8|14328.8|1
1643740860000|2022-02-01 18:41:00|14342.1|14330.1|14342.6|14330.6|14342.6|14330.6|14342.1|14330.1|4
1643740870000|2022-02-01 18:41:10|14343.3|14331.3|14344|14332|14344.6|14332.6|14343.3|14331.3|0
1643740880000|2022-02-01 18:41:20|14342.6|14330.6|14346.6|14334.6|14346.6|14334.6|14342.6|14330.6|0
1643740890000|2022-02-01 18:41:30|14348|14336|14348|14336|14349.1|14337.1|14348|14336|1
1643740900000|2022-02-01 18:41:40|14347.3|14335.3|14347.3|14335.3|14347.3|14335.3|14346.6|14334.6|0
1643740910000|2022-02-01 18:41:50|14346.6|14334.6|14349.1|14337.1|14349.1|14337.1|14346.6|14334.6|1
1643740920000|2022-02-01 18:42:00|14350.5|14338.5|14349.8|14337.8|14351|14339|14348.5|14336.5|0
1643740930000|2022-02-01 18:42:10|14349.2|14337.2|14349.2|14337.2|14349.2|14337.2|14349.2|14337.2|1
1643740940000|2022-02-01 18:42:20|14350.5|14338.5|14348|14336|14350.5|14338.5|14347.5|14335.5|9
1643740950000|2022-02-01 18:42:30|14348.7|14336.7|14351.4|14339.4|14351.4|14339.4|14347.5|14335.5|5
1643740960000|2022-02-01 18:42:40|14352.8|14340.8|14351.9|14339.9|14353.9|14341.9|14351.4|14339.4|0
1643740980000|2022-02-01 18:43:00|14353.4|14341.4|14353.9|14341.9|14353.9|14341.9|14353.4|14341.4|0
1643740990000|2022-02-01 18:43:10|14356.4|14344.4|14353.4|14341.4|14356.4|14344.4|14353.4|14341.4|9
1643741000000|2022-02-01 18:43:20|14352.8|14340.8|14352.1|14340.1|14353.4|14341.4|14351.4|14339.4|0
1643741010000|2022-02-01 18:43:30|14352.8|14340.8|14349.1|14337.1|14352.8|14340.8|14348.4|14336.4|5
1643741020000|2022-02-01 18:43:40|14348.4|14336.4|14350.9|14338.9|14350.9|14338.9|14348.4|14336.4|2
1643741030000|2022-02-01 18:43:50|14350.3|14338.3|14350.3|14338.3|14350.3|14338.3|14350.3|14338.3|0
1643741040000|2022-02-01 18:44:00|14347.8|14335.8|14347.8|14335.8|14350.3|14338.3|14347.8|14335.8|15
1643741050000|2022-02-01 18:44:10|14345.3|14333.3|14341.6|14329.6|14347.8|14335.8|14340.9|14328.9|6
1643741060000|2022-02-01 18:44:20|14340.9|14328.9|14342.8|14330.8|14342.8|14330.8|14340.9|14328.9|0
1643741070000|2022-02-01 18:44:30|14342.1|14330.1|14343.4|14331.4|14343.4|14331.4|14342.1|14330.1|3
1643741080000|2022-02-01 18:44:40|14345.3|14333.3|14345.3|14333.3|14345.3|14333.3|14345.3|14333.3|2
1643741100000|2022-02-01 18:45:00|14342.8|14330.8|14344.3|14332.3|14344.3|14332.3|14342.8|14330.8|3
1643741110000|2022-02-01 18:45:10|14343.5|14331.5|14342.3|14330.3|14343.5|14331.5|14342.3|14330.3|1
1643741120000|2022-02-01 18:45:20|14343|14331|14339.8|14327.8|14343|14331|14337.8|14325.8|14
1643741130000|2022-02-01 18:45:30|14339.1|14327.1|14339.1|14327.1|14339.1|14327.1|14338.5|14326.5|0
1643741140000|2022-02-01 18:45:40|14338.6|14326.6|14340.5|14328.5|14341.6|14329.6|14338.6|14326.6|2
1643741150000|2022-02-01 18:45:50|14341.1|14329.1|14343|14331|14343|14331|14341.1|14329.1|0
1643741160000|2022-02-01 18:46:00|14343.6|14331.6|14347.3|14335.3|14347.3|14335.3|14343.6|14331.6|5
1643741180000|2022-02-01 18:46:20|14347.8|14335.8|14349.8|14337.8|14349.8|14337.8|14347.8|14335.8|3
1643741190000|2022-02-01 18:46:30|14350.3|14338.3|14347.3|14335.3|14351.6|14339.6|14346.8|14334.8|3
1643741200000|2022-02-01 18:46:40|14345.9|14333.9|14342.8|14330.8|14345.9|14333.9|14342.8|14330.8|5
1643741210000|2022-02-01 18:46:50|14343.6|14331.6|14340.3|14328.3|14343.6|14331.6|14340.3|14328.3|1
1643741220000|2022-02-01 18:47:00|14339.8|14327.8|14340.3|14328.3|14340.3|14328.3|14339.8|14327.8|5
1643741230000|2022-02-01 18:47:10|14337.8|14325.8|14337.8|14325.8|14337.8|14325.8|14337.8|14325.8|3
1643741240000|2022-02-01 18:47:20|14339.1|14327.1|14340.3|14328.3|14340.3|14328.3|14337.8|14325.8|5
1643741250000|2022-02-01 18:47:30|14342.3|14330.3|14340.3|14328.3|14342.3|14330.3|14340.3|14328.3|1
1643741270000|2022-02-01 18:47:50|14340.9|14328.9|14340.3|14328.3|14342.8|14330.8|14340.3|14328.3|2
1643741280000|2022-02-01 18:48:00|14341.1|14329.1|14338.4|14326.4|14341.1|14329.1|14338.4|14326.4|3
1643741290000|2022-02-01 18:48:10|14339.1|14327.1|14339.1|14327.1|14339.6|14327.6|14337.9|14325.9|0
1643741300000|2022-02-01 18:48:20|14340.4|14328.4|14340.9|14328.9|14341.6|14329.6|14340.4|14328.4|0
1643741310000|2022-02-01 18:48:30|14340.4|14328.4|14340.9|14328.9|14340.9|14328.9|14340.4|14328.4|1
1643741320000|2022-02-01 18:48:40|14340.4|14328.4|14346.8|14334.8|14346.8|14334.8|14340.4|14328.4|8
1643741330000|2022-02-01 18:48:50|14348|14336|14348|14336|14348|14336|14347.3|14335.3|1
1643741340000|2022-02-01 18:49:00|14348.6|14336.6|14346.8|14334.8|14348.8|14336.8|14344.3|14332.3|4
1643741350000|2022-02-01 18:49:10|14347.3|14335.3|14347.5|14335.5|14349.3|14337.3|14347.3|14335.3|2
1643741360000|2022-02-01 18:49:20|14346.8|14334.8|14345.4|14333.4|14349.3|14337.3|14345.4|14333.4|4
1643741370000|2022-02-01 18:49:30|14344.8|14332.8|14344.3|14332.3|14346.3|14334.3|14344.3|14332.3|0
1643741380000|2022-02-01 18:49:40|14344.8|14332.8|14344.8|14332.8|14345.5|14333.5|14344.8|14332.8|3
1643741390000|2022-02-01 18:49:50|14344.3|14332.3|14340.9|14328.9|14344.3|14332.3|14340.4|14328.4|3
1643741400000|2022-02-01 18:50:00|14309.6|14297.6|14310.7|14298.7|14311.2|14299.2|14302.3|14290.3|49
1643741410000|2022-02-01 18:50:10|14311.2|14299.2|14315.7|14303.7|14315.7|14303.7|14311.2|14299.2|10
1643741420000|2022-02-01 18:50:20|14317.7|14305.7|14318.2|14306.2|14319.3|14307.3|14316.8|14304.8|9
1643741430000|2022-02-01 18:50:30|14314.8|14302.8|14317.7|14305.7|14317.7|14305.7|14314.1|14302.1|29
1643741440000|2022-02-01 18:50:40|14311.6|14299.6|14309.1|14297.1|14311.6|14299.6|14308.4|14296.4|4
1643741450000|2022-02-01 18:50:50|14308.6|14296.6|14309.3|14297.3|14312.3|14300.3|14308.6|14296.6|18
1643741460000|2022-02-01 18:51:00|14310|14298|14312|14300|14313.2|14301.2|14309.3|14297.3|4
1643741470000|2022-02-01 18:51:10|14310.2|14298.2|14312.7|14300.7|14313.4|14301.4|14310.2|14298.2|12
1643741480000|2022-02-01 18:51:20|14313.4|14301.4|14318.6|14306.6|14318.6|14306.6|14313.4|14301.4|2
1643741490000|2022-02-01 18:51:30|14318|14306|14312.1|14300.1|14318.6|14306.6|14312.1|14300.1|2
1643741500000|2022-02-01 18:51:40|14309.6|14297.6|14310.7|14298.7|14310.7|14298.7|14308.2|14296.2|3
1643741510000|2022-02-01 18:51:50|14312.7|14300.7|14312.3|14300.3|14313.4|14301.4|14312.1|14300.1|2
1643741520000|2022-02-01 18:52:00|14311.6|14299.6|14307.7|14295.7|14313.6|14301.6|14307.7|14295.7|14
1643741530000|2022-02-01 18:52:10|14308.2|14296.2|14304.8|14292.8|14309.5|14297.5|14302.9|14290.9|13
1643741540000|2022-02-01 18:52:20|14302.9|14290.9|14298|14286|14302.9|14290.9|14294.5|14282.5|14
1643741550000|2022-02-01 18:52:30|14298.6|14286.6|14294.6|14282.6|14298.9|14286.9|14294.1|14282.1|5
1643741560000|2022-02-01 18:52:40|14292.1|14280.1|14293.6|14281.6|14293.6|14281.6|14292.1|14280.1|3
1643741570000|2022-02-01 18:52:50|14294.1|14282.1|14299.8|14287.8|14301.8|14289.8|14294.1|14282.1|5
1643741580000|2022-02-01 18:53:00|14299.1|14287.1|14305.5|14293.5|14305.5|14293.5|14298.6|14286.6|2
1643741590000|2022-02-01 18:53:10|14307.5|14295.5|14312|14300|14312.5|14300.5|14305|14293|9
1643741600000|2022-02-01 18:53:20|14312.5|14300.5|14306.2|14294.2|14313.9|14301.9|14306.1|14294.1|2
1643741610000|2022-02-01 18:53:30|14306.8|14294.8|14308|14296|14308.7|14296.7|14306.8|14294.8|0
1643741620000|2022-02-01 18:53:40|14310.5|14298.5|14310.5|14298.5|14310.5|14298.5|14310.5|14298.5|0
1643741630000|2022-02-01 18:53:50|14311.2|14299.2|14308.7|14296.7|14312.5|14300.5|14307.5|14295.5|1
1643741640000|2022-02-01 18:54:00|14308|14296|14307.5|14295.5|14308.8|14296.8|14307.5|14295.5|0
1643741650000|2022-02-01 18:54:10|14308|14296|14308|14296|14308|14296|14308|14296|1
1643741660000|2022-02-01 18:54:20|14311.3|14299.3|14311.3|14299.3|14311.3|14299.3|14311.3|14299.3|0
1643741670000|2022-02-01 18:54:30|14310.5|14298.5|14310.5|14298.5|14310.5|14298.5|14310|14298|0
1643741680000|2022-02-01 18:54:40|14310|14298|14301.6|14289.6|14310.5|14298.5|14299.1|14287.1|10
1643741690000|2022-02-01 18:54:50|14300.9|14288.9|14299.1|14287.1|14300.9|14288.9|14299.1|14287.1|0
1643741700000|2022-02-01 18:55:00|14298.6|14286.6|14299.1|14287.1|14299.1|14287.1|14298.6|14286.6|1
1643741710000|2022-02-01 18:55:10|14299.6|14287.6|14297.7|14285.7|14307.3|14295.3|14296.4|14284.4|10
1643741720000|2022-02-01 18:55:20|14299.1|14287.1|14302.7|14290.7|14302.7|14290.7|14299.1|14287.1|1
1643741730000|2022-02-01 18:55:30|14303.4|14291.4|14302.7|14290.7|14303.4|14291.4|14301.4|14289.4|2
1643741740000|2022-02-01 18:55:40|14302.2|14290.2|14302|14290|14303.4|14291.4|14302|14290|3
1643741750000|2022-02-01 18:55:50|14302.7|14290.7|14301.4|14289.4|14303.4|14291.4|14299.7|14287.7|5
1643741760000|2022-02-01 18:56:00|14300.9|14288.9|14302.9|14290.9|14302.9|14290.9|14300.4|14288.4|3
1643741770000|2022-02-01 18:56:10|||||||||7
1643741780000|2022-02-01 18:56:20|14304.8|14292.8|14303.8|14291.8|14304.8|14292.8|14303.2|14291.2|7
1643741790000|2022-02-01 18:56:30|14303.2|14291.2|14305.2|14293.2|14305.2|14293.2|14303.2|14291.2|0
1643741800000|2022-02-01 18:56:40|14304.7|14292.7|14304.1|14292.1|14306.6|14294.6|14302.2|14290.2|8
1643741810000|2022-02-01 18:56:50|14304.7|14292.7|14305|14293|14305.4|14293.4|14303.1|14291.1|7
1643741820000|2022-02-01 18:57:00|14303.6|14291.6|14300.2|14288.2|14303.6|14291.6|14299.1|14287.1|13
1643741830000|2022-02-01 18:57:10|14300.9|14288.9|14301.6|14289.6|14301.6|14289.6|14299.7|14287.7|4
1643741840000|2022-02-01 18:57:20|14299.9|14287.9|14302.4|14290.4|14302.4|14290.4|14299.9|14287.9|11
1643741850000|2022-02-01 18:57:30|14302.9|14290.9|14307.5|14295.5|14307.5|14295.5|14301.6|14289.6|2
1643741860000|2022-02-01 18:57:40|14308.1|14296.1|14308.6|14296.6|14310|14298|14307.5|14295.5|15
1643741870000|2022-02-01 18:57:50|14308.8|14296.8|14310.6|14298.6|14311.1|14299.1|14308.1|14296.1|9
1643741880000|2022-02-01 18:58:00|14308.6|14296.6|14313.1|14301.1|14313.1|14301.1|14308.6|14296.6|7
1643741890000|2022-02-01 18:58:10|14314.1|14302.1|14312.5|14300.5|14314.1|14302.1|14310.6|14298.6|9
1643741900000|2022-02-01 18:58:20|14313.1|14301.1|14308.1|14296.1|14313.1|14301.1|14307.5|14295.5|10
1643741910000|2022-02-01 18:58:30|14307.5|14295.5|14312|14300|14312.5|14300.5|14307.5|14295.5|5
1643741920000|2022-02-01 18:58:40|14306.1|14294.1|14310|14298|14310.6|14298.6|14306.1|14294.1|9
1643741930000|2022-02-01 18:58:50|14308.6|14296.6|14313.4|14301.4|14313.4|14301.4|14308.1|14296.1|10
1643741940000|2022-02-01 18:59:00|14312.7|14300.7|14312.6|14300.6|14314.5|14302.5|14307|14295|18
1643741950000|2022-02-01 18:59:10|14313.3|14301.3|14315.1|14303.1|14316.5|14304.5|14312.6|14300.6|11
1643741960000|2022-02-01 18:59:20|14312.6|14300.6|14319|14307|14319|14307|14312.6|14300.6|23
1643741970000|2022-02-01 18:59:30|14321.1|14309.1|14321.9|14309.9|14337|14325|14321|14309|38
1643741980000|2022-02-01 18:59:40|14319.9|14307.9|14326.5|14314.5|14327|14315|14319.9|14307.9|67
1643741990000|2022-02-01 18:59:50|14328.5|14316.5|14333.5|14321.5|14334.7|14322.7|14327.4|14315.4|75
1643742000000|2022-02-01 19:00:00|14331|14319|14327.6|14315.6|14331.7|14319.7|14325.1|14313.1|33
1643742010000|2022-02-01 19:00:10|14327|14315|14327.6|14315.6|14327.6|14315.6|14325.1|14313.1|14
1643742020000|2022-02-01 19:00:20|14328.3|14316.3|14323.6|14311.6|14328.3|14316.3|14323.6|14311.6|11
1643742030000|2022-02-01 19:00:30|14322|14310|14323.6|14311.6|14324.2|14312.2|14319.5|14307.5|18
1643742040000|2022-02-01 19:00:40|14324.9|14312.9|14325.6|14313.6|14327.6|14315.6|14324.9|14312.9|0
1643742050000|2022-02-01 19:00:50|14323.1|14311.1|14323.1|14311.1|14323.6|14311.6|14323.1|14311.1|0
1643742060000|2022-02-01 19:01:00|14324.3|14312.3|14323.8|14311.8|14324.3|14312.3|14318.6|14306.6|6
1643742070000|2022-02-01 19:01:10|14323.3|14311.3|14324.5|14312.5|14324.5|14312.5|14323.3|14311.3|0
1643742080000|2022-02-01 19:01:20|14325.6|14313.6|14325.6|14313.6|14325.6|14313.6|14325.6|14313.6|9
1643742090000|2022-02-01 19:01:30|14323.6|14311.6|14324.4|14312.4|14324.4|14312.4|14323.1|14311.1|0
1643742100000|2022-02-01 19:01:40|14323.8|14311.8|14322.4|14310.4|14323.8|14311.8|14321.9|14309.9|2
1643742110000|2022-02-01 19:01:50|14321.1|14309.1|14322.4|14310.4|14322.4|14310.4|14321.1|14309.1|4
1643742130000|2022-02-01 19:02:10|14321.9|14309.9|14323.1|14311.1|14323.1|14311.1|14321.9|14309.9|1
1643742140000|2022-02-01 19:02:20|14322.6|14310.6|14322.6|14310.6|14322.6|14310.6|14322.6|14310.6|0
1643742150000|2022-02-01 19:02:30|14323.1|14311.1|14323.1|14311.1|14323.1|14311.1|14323.1|14311.1|3
1643742160000|2022-02-01 19:02:40|14323.8|14311.8|14324.4|14312.4|14324.9|14312.9|14323.8|14311.8|0
1643742170000|2022-02-01 19:02:50|14323.8|14311.8|14323.8|14311.8|14323.8|14311.8|14323.8|14311.8|0
1643742180000|2022-02-01 19:03:00|14325.1|14313.1|14324.4|14312.4|14325.1|14313.1|14324.4|14312.4|9
1643742190000|2022-02-01 19:03:10|14325.1|14313.1|14326.3|14314.3|14326.5|14314.5|14325.1|14313.1|0
1643742200000|2022-02-01 19:03:20|14325.6|14313.6|14327.6|14315.6|14327.6|14315.6|14325.6|14313.6|3
1643742220000|2022-02-01 19:03:40|14328.1|14316.1|14328.1|14316.1|14328.1|14316.1|14328.1|14316.1|1
1643742230000|2022-02-01 19:03:50|14328.6|14316.6|14328.1|14316.1|14328.6|14316.6|14328.1|14316.1|5
1643742240000|2022-02-01 19:04:00|14328.6|14316.6|14328.6|14316.6|14328.6|14316.6|14328.1|14316.1|0
1643742260000|2022-02-01 19:04:20|14328.1|14316.1|14329.2|14317.2|14329.7|14317.7|14328.1|14316.1|6
1643742270000|2022-02-01 19:04:30|14327.9|14315.9|14327.9|14315.9|14327.9|14315.9|14327.9|14315.9|1
1643742280000|2022-02-01 19:04:40|14326.7|14314.7|14328.1|14316.1|14329.2|14317.2|14326.7|14314.7|4
1643742290000|2022-02-01 19:04:50|14328.8|14316.8|14331|14319|14332.6|14320.6|14328.8|14316.8|5
1643742300000|2022-02-01 19:05:00|14331.7|14319.7|14331.7|14319.7|14331.7|14319.7|14331.7|14319.7|0
1643812200000|2022-02-02 14:30:00|14360.6|14348.6|14373.2|14361.2|14380.2|14368.2|14353|14341|56
1643812210000|2022-02-02 14:30:10|14372.7|14360.7|14373.2|14361.2|14375.2|14363.2|14370.2|14358.2|15
1643812220000|2022-02-02 14:30:20|14375.2|14363.2|14379.1|14367.1|14380.2|14368.2|14374.6|14362.6|3
1643812230000|2022-02-02 14:30:30|14379.6|14367.6|14380.4|14368.4|14381.6|14369.6|14378.4|14366.4|21
1643812240000|2022-02-02 14:30:40|14379.1|14367.1|14380.1|14368.1|14380.4|14368.4|14376.6|14364.6|12
1643812250000|2022-02-02 14:30:50|14380.6|14368.6|14375.1|14363.1|14382.1|14370.1|14374.6|14362.6|4
1643812260000|2022-02-02 14:31:00|14374.6|14362.6|14369.1|14357.1|14375.1|14363.1|14366.1|14354.1|10
1643812270000|2022-02-02 14:31:10|14368.1|14356.1|14370.5|14358.5|14370.5|14358.5|14362.7|14350.7|7
1643812280000|2022-02-02 14:31:20|14371.7|14359.7|14376.2|14364.2|14376.2|14364.2|14371.2|14359.2|5
1643812290000|2022-02-02 14:31:30|14376.7|14364.7|14371.4|14359.4|14378.7|14366.7|14371.4|14359.4|17
1643812300000|2022-02-02 14:31:40|14371.9|14359.9|14375.4|14363.4|14377.4|14365.4|14371.9|14359.9|2
1643812310000|2022-02-02 14:31:50|14375.9|14363.9|14375.7|14363.7|14378.6|14366.6|14375.2|14363.2|24
1643812320000|2022-02-02 14:32:00|14373.2|14361.2|14374.4|14362.4|14375.7|14363.7|14371.7|14359.7|3
1643812330000|2022-02-02 14:32:10|14375|14363|14383.8|14371.8|14385.1|14373.1|14375|14363|19
1643812340000|2022-02-02 14:32:20|14383.3|14371.3|14384.6|14372.6|14385.1|14373.1|14382.6|14370.6|1
1643812350000|2022-02-02 14:32:30|14385.1|14373.1|14388|14376|14389.1|14377.1|14385.1|14373.1|4
1643812360000|2022-02-02 14:32:40|14386.6|14374.6|14388.5|14376.5|14388.5|14376.5|14386.6|14374.6|0
1643812370000|2022-02-02 14:32:50|14390|14378|14384.3|14372.3|14390|14378|14381.8|14369.8|15
1643812380000|2022-02-02 14:33:00|14384.8|14372.8|14384.1|14372.1|14386|14374|14383.5|14371.5|1
1643812390000|2022-02-02 14:33:10|14382.1|14370.1|14384.6|14372.6|14384.6|14372.6|14380.8|14368.8|2
1643812400000|2022-02-02 14:33:20|14385.1|14373.1|14389.1|14377.1|14389.1|14377.1|14384.6|14372.6|4
1643812410000|2022-02-02 14:33:30|14391|14379|14389.6|14377.6|14392.5|14380.5|14388.3|14376.3|2
1643812420000|2022-02-02 14:33:40|14389.1|14377.1|14391|14379|14391|14379|14388.5|14376.5|1
1643812430000|2022-02-02 14:33:50|14391.6|14379.6|14391.1|14379.1|14391.6|14379.6|14389.6|14377.6|6
1643812440000|2022-02-02 14:34:00|14390.3|14378.3|14392.5|14380.5|14392.5|14380.5|14388.6|14376.6|0
1643812450000|2022-02-02 14:34:10|14393|14381|14393|14381|14393|14381|14392.5|14380.5|0
1643812460000|2022-02-02 14:34:20|14392.5|14380.5|14387.8|14375.8|14394.5|14382.5|14386.1|14374.1|2
1643812470000|2022-02-02 14:34:30|14388.6|14376.6|14384.6|14372.6|14388.6|14376.6|14384.1|14372.1|2
1643812480000|2022-02-02 14:34:40|14385.3|14373.3|14381.1|14369.1|14385.3|14373.3|14381.1|14369.1|16
1643812490000|2022-02-02 14:34:50|14378.1|14366.1|14379.6|14367.6|14379.6|14367.6|14375.1|14363.1|0
1643812500000|2022-02-02 14:35:00|14378.6|14366.6|14378.6|14366.6|14378.6|14366.6|14375.3|14363.3|5
1643812510000|2022-02-02 14:35:10|14380|14368|14383|14371|14383|14371|14378.6|14366.6|5
1643812520000|2022-02-02 14:35:20|14383.6|14371.6|14390.8|14378.8|14390.8|14378.8|14383|14371|2
1643812530000|2022-02-02 14:35:30|14390|14378|14387|14375|14390|14378|14385|14373|13
1643812540000|2022-02-02 14:35:40|14387.5|14375.5|14389.5|14377.5|14389.5|14377.5|14387|14375|1
1643812550000|2022-02-02 14:35:50|14390.8|14378.8|14393|14381|14393.5|14381.5|14390.8|14378.8|5
1643812560000|2022-02-02 14:36:00|14389.5|14377.5|14389|14377|14389.5|14377.5|14389|14377|2
1643812570000|2022-02-02 14:36:10|14389.5|14377.5|14391.7|14379.7|14393.5|14381.5|14389|14377|11
1643812580000|2022-02-02 14:36:20|14392.4|14380.4|14392.5|14380.5|14397|14385|14392.4|14380.4|35
1643812590000|2022-02-02 14:36:30|14394.5|14382.5|14393.8|14381.8|14396.5|14384.5|14393.3|14381.3|0
1643812600000|2022-02-02 14:36:40|14394.3|14382.3|14392.5|14380.5|14396.5|14384.5|14392|14380|6
1643812610000|2022-02-02 14:36:50|14390.8|14378.8|14392.8|14380.8|14394.7|14382.7|14390|14378|1
1643812620000|2022-02-02 14:37:00|14394|14382|14391.5|14379.5|14394|14382|14391.5|14379.5|1
1643812630000|2022-02-02 14:37:10|14393.5|14381.5|14394|14382|14394|14382|14393.5|14381.5|0
1643812640000|2022-02-02 14:37:20|14393.5|14381.5|14390|14378|14394|14382|14390|14378|3
1643812650000|2022-02-02 14:37:30|14390.6|14378.6|14390|14378|14390.6|14378.6|14389.5|14377.5|1
1643812660000|2022-02-02 14:37:40|14391.5|14379.5|14387.5|14375.5|14391.5|14379.5|14385.6|14373.6|5
1643812670000|2022-02-02 14:37:50|14390|14378|14390.6|14378.6|14390.6|14378.6|14390|14378|7
1643812680000|2022-02-02 14:38:00|14391.6|14379.6|14392.5|14380.5|14392.5|14380.5|14391.1|14379.1|5
1643812690000|2022-02-02 14:38:10|14393.1|14381.1|14393.1|14381.1|14393.8|14381.8|14392.5|14380.5|2
1643812700000|2022-02-02 14:38:20|14391.1|14379.1|14394.5|14382.5|14396|14384|14390.6|14378.6|9
1643812710000|2022-02-02 14:38:30|14395.3|14383.3|14396|14384|14396|14384|14394|14382|3
1643812720000|2022-02-02 14:38:40|||||||||15
1643812730000|2022-02-02 14:38:50|14394.5|14382.5|14389.5|14377.5|14394.7|14382.7|14389.5|14377.5|7
1643812740000|2022-02-02 14:39:00|14390|14378|14388.1|14376.1|14390|14378|14386.1|14374.1|2
1643812750000|2022-02-02 14:39:10|14387.5|14375.5|14387.5|14375.5|14387.5|14375.5|14387.5|14375.5|3
1643812760000|2022-02-02 14:39:20|14385.6|14373.6|14386.6|14374.6|14386.6|14374.6|14383.6|14371.6|1
1643812770000|2022-02-02 14:39:30|14385.1|14373.1|14383.6|14371.6|14385.1|14373.1|14383.6|14371.6|2
1643812780000|2022-02-02 14:39:40|14386.1|14374.1|14385.6|14373.6|14386.1|14374.1|14385.6|14373.6|0
1643812790000|2022-02-02 14:39:50|14384.1|14372.1|14383.6|14371.6|14384.1|14372.1|14381.6|14369.6|1
1643812800000|2022-02-02 14:40:00|14381.6|14369.6|14383.6|14371.6|14383.6|14371.6|14381.1|14369.1|0
1643812810000|2022-02-02 14:40:10|14383.1|14371.1|14385.6|14373.6|14385.6|14373.6|14383.1|14371.1|0
1643812820000|2022-02-02 14:40:20|14385.1|14373.1|14385.1|14373.1|14385.1|14373.1|14383.1|14371.1|1
1643812830000|2022-02-02 14:40:30|14385.6|14373.6|14387|14375|14387|14375|14384.3|14372.3|3
1643812840000|2022-02-02 14:40:40|14387.6|14375.6|14391|14379|14391|14379|14387.6|14375.6|3
1643812850000|2022-02-02 14:40:50|14392|14380|14390.6|14378.6|14392|14380|14389.5|14377.5|9
1643812860000|2022-02-02 14:41:00|14388.1|14376.1|14389.3|14377.3|14389.3|14377.3|14388.1|14376.1|2
1643812870000|2022-02-02 14:41:10|14390.1|14378.1|14393.6|14381.6|14394.1|14382.1|14390.1|14378.1|27
1643812880000|2022-02-02 14:41:20|14391.8|14379.8|14388.6|14376.6|14391.8|14379.8|14387.1|14375.1|2
1643812890000|2022-02-02 14:41:30|14390.1|14378.1|14389.8|14377.8|14390.1|14378.1|14389.3|14377.3|0
1643812900000|2022-02-02 14:41:40|14390.1|14378.1|14383.6|14371.6|14390.6|14378.6|14383.6|14371.6|4
1643812910000|2022-02-02 14:41:50|14384.3|14372.3|14380.4|14368.4|14384.3|14372.3|14380.4|14368.4|1
1643812920000|2022-02-02 14:42:00|14381.1|14369.1|14383.6|14371.6|14384.8|14372.8|14378.6|14366.6|0
1643812930000|2022-02-02 14:42:10|14383.1|14371.1|14382.6|14370.6|14383.6|14371.6|14379.4|14367.4|3
1643812940000|2022-02-02 14:42:20|14384.6|14372.6|14382.1|14370.1|14384.6|14372.6|14382.1|14370.1|0
1643812950000|2022-02-02 14:42:30|14383.6|14371.6|14382.7|14370.7|14386.6|14374.6|14382.1|14370.1|1
1643812960000|2022-02-02 14:42:40|14381.6|14369.6|14382.7|14370.7|14383.2|14371.2|14381.2|14369.2|4
1643812970000|2022-02-02 14:42:50|14381.6|14369.6|14380.2|14368.2|14381.6|14369.6|14380.2|14368.2|2
1643812980000|2022-02-02 14:43:00|14380.7|14368.7|14383.2|14371.2|14383.2|14371.2|14380.7|14368.7|6
1643812990000|2022-02-02 14:43:10|14382.7|14370.7|14382.1|14370.1|14382.7|14370.7|14380.2|14368.2|3
1643813000000|2022-02-02 14:43:20|14380.2|14368.2|14385.2|14373.2|14385.7|14373.7|14380.2|14368.2|13
1643813010000|2022-02-02 14:43:30|14385.9|14373.9|14387.7|14375.7|14387.7|14375.7|14384.6|14372.6|4
1643813020000|2022-02-02 14:43:40|14387.1|14375.1|14386.6|14374.6|14387.7|14375.7|14385.2|14373.2|4
1643813030000|2022-02-02 14:43:50|14389.1|14377.1|14387.1|14375.1|14391.1|14379.1|14386.6|14374.6|2
1643813040000|2022-02-02 14:44:00|14388.7|14376.7|14389.6|14377.6|14390.2|14378.2|14388.7|14376.7|9
1643813050000|2022-02-02 14:44:10|14388.4|14376.4|14389.6|14377.6|14389.6|14377.6|14387.7|14375.7|1
1643813060000|2022-02-02 14:44:20|14390.4|14378.4|14391.1|14379.1|14391.1|14379.1|14390.2|14378.2|0
1643813070000|2022-02-02 14:44:30|14391.6|14379.6|14392.9|14380.9|14393.6|14381.6|14391.6|14379.6|3
1643813080000|2022-02-02 14:44:40|14392.1|14380.1|14393.6|14381.6|14393.6|14381.6|14392.1|14380.1|0
1643813090000|2022-02-02 14:44:50|14391.6|14379.6|14395.2|14383.2|14395.2|14383.2|14391.6|14379.6|25
1643813100000|2022-02-02 14:45:00|14393.7|14381.7|14392.7|14380.7|14393.7|14381.7|14392.7|14380.7|3
1643813110000|2022-02-02 14:45:10|14393.2|14381.2|14393.7|14381.7|14393.7|14381.7|14393.2|14381.2|0
1643813120000|2022-02-02 14:45:20|14395.2|14383.2|14395.2|14383.2|14395.2|14383.2|14393.7|14381.7|0
1643813130000|2022-02-02 14:45:30|14396.9|14384.9|14393.9|14381.9|14398.2|14386.2|14393.9|14381.9|25
1643813140000|2022-02-02 14:45:40|14395.7|14383.7|14394.7|14382.7|14396.4|14384.4|14393.2|14381.2|13
1643813150000|2022-02-02 14:45:50|14392.2|14380.2|14394.2|14382.2|14394.2|14382.2|14392.2|14380.2|3
1643813160000|2022-02-02 14:46:00|14392.8|14380.8|14389.2|14377.2|14394.2|14382.2|14389.2|14377.2|25
1643813170000|2022-02-02 14:46:10|14390|14378|14389.7|14377.7|14391.6|14379.6|14387.2|14375.2|3
1643813180000|2022-02-02 14:46:20|14390.2|14378.2|14394.6|14382.6|14394.6|14382.6|14389.1|14377.1|11
1643813190000|2022-02-02 14:46:30|14395.1|14383.1|14395.1|14383.1|14395.1|14383.1|14395.1|14383.1|5
1643813200000|2022-02-02 14:46:40|14395.6|14383.6|14388.6|14376.6|14395.6|14383.6|14388.6|14376.6|3
1643813210000|2022-02-02 14:46:50|14387.6|14375.6|14389.4|14377.4|14389.4|14377.4|14387.6|14375.6|9
1643813220000|2022-02-02 14:47:00|14390.1|14378.1|14386.1|14374.1|14390.1|14378.1|14386.1|14374.1|2
1643813230000|2022-02-02 14:47:10|14388.6|14376.6|14386.1|14374.1|14388.6|14376.6|14385.6|14373.6|4
1643813240000|2022-02-02 14:47:20|14384.1|14372.1|14386.6|14374.6|14386.6|14374.6|14384.1|14372.1|6
1643813250000|2022-02-02 14:47:30|14385.9|14373.9|14381.2|14369.2|14385.9|14373.9|14381.2|14369.2|17
1643813260000|2022-02-02 14:47:40|14381.7|14369.7|14383.7|14371.7|14383.7|14371.7|14381.7|14369.7|0
1643813270000|2022-02-02 14:47:50|14385|14373|14383.7|14371.7|14385|14373|14383|14371|0
1643813280000|2022-02-02 14:48:00|14384.2|14372.2|14384.2|14372.2|14386.7|14374.7|14384.2|14372.2|1
1643813290000|2022-02-02 14:48:10|14386.7|14374.7|14384.2|14372.2|14386.7|14374.7|14384.2|14372.2|1
1643813300000|2022-02-02 14:48:20|||||||||1
1643813310000|2022-02-02 14:48:30|14382.3|14370.3|14384.2|14372.2|14384.2|14372.2|14382.3|14370.3|0
1643813320000|2022-02-02 14:48:40|14385.3|14373.3|14388.2|14376.2|14388.2|14376.2|14385.3|14373.3|0
1643813330000|2022-02-02 14:48:50|14387.7|14375.7|14384.2|14372.2|14388.2|14376.2|14383.7|14371.7|0
1643813340000|2022-02-02 14:49:00|14385.5|14373.5|14383.7|14371.7|14386.2|14374.2|14383.7|14371.7|1
1643813360000|2022-02-02 14:49:20|14385.7|14373.7|14385.2|14373.2|14385.7|14373.7|14385.2|14373.2|1
1643813370000|2022-02-02 14:49:30|14385.7|14373.7|14385.7|14373.7|14385.7|14373.7|14385.2|14373.2|0
1643813380000|2022-02-02 14:49:40|14387.7|14375.7|14387.2|14375.2|14387.7|14375.7|14386.4|14374.4|0
1643813390000|2022-02-02 14:49:50|14385.9|14373.9|14387.9|14375.9|14388.4|14376.4|14385.9|14373.9|2
1643813400000|2022-02-02 14:50:00|14388.4|14376.4|14391.1|14379.1|14391.1|14379.1|14388.4|14376.4|0
1643813410000|2022-02-02 14:50:10|14390.6|14378.6|14388.6|14376.6|14390.6|14378.6|14386.7|14374.7|5
1643813420000|2022-02-02 14:50:20|14387.9|14375.9|14384.2|14372.2|14388.6|14376.6|14384.2|14372.2|9
1643813430000|2022-02-02 14:50:30|14383.1|14371.1|14384.2|14372.2|14385.6|14373.6|14383.1|14371.1|1
1643813440000|2022-02-02 14:50:40|14383.6|14371.6|14384.4|14372.4|14386.1|14374.1|14383.6|14371.6|1
1643813450000|2022-02-02 14:50:50|14384.9|14372.9|14383.7|14371.7|14386.2|14374.2|14383.7|14371.7|0
1643813460000|2022-02-02 14:51:00|14384.2|14372.2|14385.6|14373.6|14386.2|14374.2|14384.2|14372.2|0
1643813470000|2022-02-02 14:51:10|14386.2|14374.2|14386.9|14374.9|14387.4|14375.4|14386.2|14374.2|2
1643813480000|2022-02-02 14:51:20|14387.4|14375.4|14393.6|14381.6|14393.6|14381.6|14387.4|14375.4|3
1643813490000|2022-02-02 14:51:30|14394.3|14382.3|14394.1|14382.1|14395.6|14383.6|14393.6|14381.6|2
1643813500000|2022-02-02 14:51:40|14393.6|14381.6|14394.1|14382.1|14394.1|14382.1|14393.6|14381.6|1
1643813510000|2022-02-02 14:51:50|14393.4|14381.4|14393.6|14381.6|14394.1|14382.1|14391.6|14379.6|0
1643813520000|2022-02-02 14:52:00|14394.1|14382.1|14392.1|14380.1|14394.1|14382.1|14391.6|14379.6|0
1643813530000|2022-02-02 14:52:10|14392.3|14380.3|14391.6|14379.6|14394.1|14382.1|14391.6|14379.6|6
1643813540000|2022-02-02 14:52:20|14391.1|14379.1|14392.1|14380.1|14392.1|14380.1|14391.1|14379.1|19
1643813550000|2022-02-02 14:52:30|14393.1|14381.1|14393.1|14381.1|14393.1|14381.1|14393.1|14381.1|4
1643813560000|2022-02-02 14:52:40|14394.6|14382.6|14394.4|14382.4|14395.6|14383.6|14393.9|14381.9|7
1643813570000|2022-02-02 14:52:50|14393.7|14381.7|14391.2|14379.2|14394.9|14382.9|14391.2|14379.2|4
1643813580000|2022-02-02 14:53:00|14389.4|14377.4|14387.2|14375.2|14389.9|14377.9|14387.2|14375.2|1
1643813590000|2022-02-02 14:53:10|14389.2|14377.2|14389.2|14377.2|14389.2|14377.2|14388.7|14376.7|0
1643813600000|2022-02-02 14:53:20|14388.7|14376.7|14389.9|14377.9|14389.9|14377.9|14388.7|14376.7|0
1643813610000|2022-02-02 14:53:30|14388.7|14376.7|14388.7|14376.7|14389.2|14377.2|14388.7|14376.7|0
1643813620000|2022-02-02 14:53:40|14389.2|14377.2|14386.7|14374.7|14389.2|14377.2|14386.7|14374.7|0
1643813630000|2022-02-02 14:53:50|14387.2|14375.2|14389.2|14377.2|14389.2|14377.2|14386.7|14374.7|0
1643813640000|2022-02-02 14:54:00|14388.7|14376.7|14388.7|14376.7|14389.2|14377.2|14387.9|14375.9|0
1643813650000|2022-02-02 14:54:10|14388.2|14376.2|14386.7|14374.7|14388.2|14376.2|14386.7|14374.7|0
1643813660000|2022-02-02 14:54:20|14388.7|14376.7|14388.7|14376.7|14388.7|14376.7|14387.9|14375.9|0
1643813670000|2022-02-02 14:54:30|14381.9|14369.9|14383.2|14371.2|14384.4|14372.4|14381.9|14369.9|71
1643813680000|2022-02-02 14:54:40|14383.7|14371.7|14385.7|14373.7|14386.2|14374.2|14383.7|14371.7|2
1643813690000|2022-02-02 14:54:50|14386.2|14374.2|14389.4|14377.4|14389.4|14377.4|14385.7|14373.7|2
1643813700000|2022-02-02 14:55:00|14389.9|14377.9|14388.2|14376.2|14390.7|14378.7|14388.2|14376.2|0
1643813710000|2022-02-02 14:55:10|14388.7|14376.7|14390.7|14378.7|14392.1|14380.1|14388.2|14376.2|3
1643813720000|2022-02-02 14:55:20|14390.1|14378.1|14390.1|14378.1|14390.1|14378.1|14390.1|14378.1|1
1643813730000|2022-02-02 14:55:30|14388.7|14376.7|14391.9|14379.9|14391.9|14379.9|14388.7|14376.7|2
1643813740000|2022-02-02 14:55:40|14391.2|14379.2|14391.2|14379.2|14391.2|14379.2|14391.2|14379.2|4
1643813750000|2022-02-02 14:55:50|14391.9|14379.9|14391.2|14379.2|14391.9|14379.9|14391.2|14379.2|2
1643813760000|2022-02-02 14:56:00|14387.6|14375.6|14388.7|14376.7|14388.7|14376.7|14386.2|14374.2|5
1643813780000|2022-02-02 14:56:20|14390.9|14378.9|14395.7|14383.7|14396.7|14384.7|14390.9|14378.9|14
1643813790000|2022-02-02 14:56:30|14396.2|14384.2|14398.2|14386.2|14398.2|14386.2|14396.2|14384.2|1
1643813800000|2022-02-02 14:56:40|14396.7|14384.7|14398.2|14386.2|14398.2|14386.2|14396.2|14384.2|1
1643813810000|2022-02-02 14:56:50|14399.2|14387.2|14398.7|14386.7|14402.1|14390.1|14398.7|14386.7|29
1643813840000|2022-02-02 14:57:20|14396.2|14384.2|14392.2|14380.2|14396.2|14384.2|14392.2|14380.2|4
1643813850000|2022-02-02 14:57:30|14391.7|14379.7|14392.7|14380.7|14392.7|14380.7|14391.7|14379.7|0
1643813860000|2022-02-02 14:57:40|14394.7|14382.7|14392.2|14380.2|14394.7|14382.7|14392.2|14380.2|7
1643813870000|2022-02-02 14:57:50|14393|14381|14395.5|14383.5|14395.5|14383.5|14392.2|14380.2|0
1643813880000|2022-02-02 14:58:00|14396|14384|14403.2|14391.2|14403.2|14391.2|14396|14384|30
1643813890000|2022-02-02 14:58:10|14403.9|14391.9|14400.7|14388.7|14403.9|14391.9|14400.7|14388.7|11
1643813900000|2022-02-02 14:58:20|14403.2|14391.2|14401.2|14389.2|14403.2|14391.2|14401.2|14389.2|1
1643813910000|2022-02-02 14:58:30|||||||||3
1643813920000|2022-02-02 14:58:40|14399.2|14387.2|14400.5|14388.5|14401.7|14389.7|14398.7|14386.7|10
1643813930000|2022-02-02 14:58:50|14399.9|14387.9|14400.7|14388.7|14400.7|14388.7|14396.7|14384.7|6
1643813940000|2022-02-02 14:59:00|14401.2|14389.2|14401.2|14389.2|14401.2|14389.2|14401.2|14389.2|3
1643813950000|2022-02-02 14:59:10|14403.2|14391.2|14403.7|14391.7|14405.7|14393.7|14403.2|14391.2|14
1643813960000|2022-02-02 14:59:20|14405.2|14393.2|14405.2|14393.2|14405.7|14393.7|14405.2|14393.2|2
1643813970000|2022-02-02 14:59:30|14405.7|14393.7|14406.2|14394.2|14406.2|14394.2|14405.7|14393.7|6
1643813990000|2022-02-02 14:59:50|14404.2|14392.2|14403.7|14391.7|14404.2|14392.2|14403.7|14391.7|0
1643814000000|2022-02-02 15:00:00|14404.2|14392.2|14404.2|14392.2|14404.2|14392.2|14403.7|14391.7|3
1643814010000|2022-02-02 15:00:10|14404.7|14392.7|14406.2|14394.2|14406.2|14394.2|14404.2|14392.2|0
1643814020000|2022-02-02 15:00:20|14404.2|14392.2|14406.2|14394.2|14406.2|14394.2|14404.2|14392.2|0
1643814030000|2022-02-02 15:00:30|14405.5|14393.5|14404.2|14392.2|14405.5|14393.5|14403.2|14391.2|3
1643814040000|2022-02-02 15:00:40|14403.7|14391.7|14403|14391|14404.2|14392.2|14403|14391|10
1643814050000|2022-02-02 15:00:50|14403.7|14391.7|14406.2|14394.2|14406.2|14394.2|14403.7|14391.7|4
1643814060000|2022-02-02 15:01:00|14407.5|14395.5|14404.2|14392.2|14407.5|14395.5|14404.2|14392.2|2
1643814090000|2022-02-02 15:01:30|14406.2|14394.2|14406.9|14394.9|14408.2|14396.2|14406.2|14394.2|10
1643814100000|2022-02-02 15:01:40|14407.5|14395.5|14408.2|14396.2|14408.2|14396.2|14406.9|14394.9|6
1643814110000|2022-02-02 15:01:50|14406.9|14394.9|14403.7|14391.7|14406.9|14394.9|14403.7|14391.7|13
1643814120000|2022-02-02 15:02:00|14404.2|14392.2|14405.7|14393.7|14406.9|14394.9|14404.2|14392.2|3
1643814130000|2022-02-02 15:02:10|14403.2|14391.2|14403.2|14391.2|14403.2|14391.2|14403.2|14391.2|1
1643814140000|2022-02-02 15:02:20|||||||||4
1643814150000|2022-02-02 15:02:30|14405.7|14393.7|14405.7|14393.7|14405.7|14393.7|14405.7|14393.7|3
1643814160000|2022-02-02 15:02:40|||||||||1
1643814170000|2022-02-02 15:02:50|14403.2|14391.2|14404.5|14392.5|14404.5|14392.5|14403.2|14391.2|19
1643814180000|2022-02-02 15:03:00|14403.9|14391.9|14408.2|14396.2|14408.2|14396.2|14403.2|14391.2|6
1643814190000|2022-02-02 15:03:10|14405.7|14393.7|14406.2|14394.2|14406.2|14394.2|14405.7|14393.7|10
1643814200000|2022-02-02 15:03:20|14407|14395|14406.7|14394.7|14408.2|14396.2|14405.7|14393.7|11
1643814220000|2022-02-02 15:03:40|||||||||10
1643814230000|2022-02-02 15:03:50|14407.5|14395.5|14406.7|14394.7|14409.2|14397.2|14406.7|14394.7|7
1643814240000|2022-02-02 15:04:00|14406.2|14394.2|14405.3|14393.3|14407.3|14395.3|14405.3|14393.3|3
1643814250000|2022-02-02 15:04:10|14406.7|14394.7|14405.3|14393.3|14407.3|14395.3|14404.2|14392.2|8
1643814260000|2022-02-02 15:04:20|14403.5|14391.5|14404.8|14392.8|14404.8|14392.8|14403.5|14391.5|5
1643814270000|2022-02-02 15:04:30|14405.3|14393.3|14405.3|14393.3|14405.3|14393.3|14405.3|14393.3|0
1643814280000|2022-02-02 15:04:40|14405.8|14393.8|14406.7|14394.7|14406.7|14394.7|14405.8|14393.8|0
1643814290000|2022-02-02 15:04:50|14407.3|14395.3|14411.7|14399.7|14411.7|14399.7|14406.7|14394.7|7
1643814300000|2022-02-02 15:05:00|14413.2|14401.2|14413.2|14401.2|14413.2|14401.2|14412.5|14400.5|1
1643814310000|2022-02-02 15:05:10|14411.8|14399.8|14411.8|14399.8|14411.8|14399.8|14411.8|14399.8|1
1643814320000|2022-02-02 15:05:20|14412.5|14400.5|14411.8|14399.8|14413.2|14401.2|14409.3|14397.3|10
1643814330000|2022-02-02 15:05:30|14411.2|14399.2|14411.2|14399.2|14411.8|14399.8|14409.8|14397.8|6
1643814340000|2022-02-02 15:05:40|14411|14399|14411.2|14399.2|14411.8|14399.8|14411|14399|0
1643814360000|2022-02-02 15:06:00|14412|14400|14413.2|14401.2|14413.2|14401.2|14409.5|14397.5|13
1643814370000|2022-02-02 15:06:10|||||||||5
1643814380000|2022-02-02 15:06:20|14415|14403|14415.7|14403.7|14415.7|14403.7|14414.5|14402.5|12
1643814390000|2022-02-02 15:06:30|14416.2|14404.2|14416.2|14404.2|14416.2|14404.2|14416.2|14404.2|2
1643814400000|2022-02-02 15:06:40|14415.7|14403.7|14413.7|14401.7|14416.2|14404.2|14413.7|14401.7|4
1643814410000|2022-02-02 15:06:50|14413.2|14401.2|14413.7|14401.7|14413.7|14401.7|14411.2|14399.2|6
1643814420000|2022-02-02 15:07:00|14413.2|14401.2|14413.7|14401.7|14413.7|14401.7|14413.2|14401.2|2
1643814430000|2022-02-02 15:07:10|14414.3|14402.3|14415.7|14403.7|14415.7|14403.7|14414.3|14402.3|0
1643814450000|2022-02-02 15:07:30|14416.8|14404.8|14416.2|14404.2|14416.8|14404.8|14416.2|14404.2|6
1643814460000|2022-02-02 15:07:40|14417|14405|14417|14405|14417|14405|14417|14405|1
1643814470000|2022-02-02 15:07:50|14418.2|14406.2|14416.3|14404.3|14418.2|14406.2|14416.2|14404.2|5
1643814480000|2022-02-02 15:08:00|14418.2|14406.2|14418.2|14406.2|14418.2|14406.2|14417|14405|7
1643814490000|2022-02-02 15:08:10|14417.2|14405.2|14416.3|14404.3|14418.2|14406.2|14416.3|14404.3|3
1643814500000|2022-02-02 15:08:20|14418.2|14406.2|14416.3|14404.3|14418.2|14406.2|14415.7|14403.7|1
1643814510000|2022-02-02 15:08:30|14417|14405|14418.2|14406.2|14418.2|14406.2|14417|14405|0
1643814520000|2022-02-02 15:08:40|14416.3|14404.3|14416.3|14404.3|14418.2|14406.2|14416.3|14404.3|7
1643814530000|2022-02-02 15:08:50|14416.8|14404.8|14417.7|14405.7|14417.7|14405.7|14416.3|14404.3|0
1643814540000|2022-02-02 15:09:00|14417|14405|14416.3|14404.3|14417|14405|14415.7|14403.7|2
1643814550000|2022-02-02 15:09:10|14416.8|14404.8|14418.2|14406.2|14418.2|14406.2|14416.8|14404.8|0
1643814560000|2022-02-02 15:09:20|14418.8|14406.8|14418.8|14406.8|14420.7|14408.7|14418.2|14406.2|8
1643814570000|2022-02-02 15:09:30|14418.2|14406.2|14418.2|14406.2|14418.8|14406.8|14418.2|14406.2|0
1643814580000|2022-02-02 15:09:40|14418.8|14406.8|14423.2|14411.2|14425.7|14413.7|14418.2|14406.2|9
1643814590000|2022-02-02 15:09:50|14425.7|14413.7|14425.7|14413.7|14425.7|14413.7|14424.3|14412.3|8
1643814600000|2022-02-02 15:10:00|14426.3|14414.3|14428.2|14416.2|14428.2|14416.2|14426.3|14414.3|3
1643814610000|2022-02-02 15:10:10|14426.3|14414.3|14429.3|14417.3|14430.7|14418.7|14424.3|14412.3|9
1643814620000|2022-02-02 15:10:20|14428.8|14416.8|14433.2|14421.2|14433.8|14421.8|14428.8|14416.8|7
1643814630000|2022-02-02 15:10:30|14434|14422|14433.2|14421.2|14435.7|14423.7|14431.8|14419.8|12
1643814640000|2022-02-02 15:10:40|14434.3|14422.3|14434.3|14422.3|14434.3|14422.3|14434.3|14422.3|10
1643814650000|2022-02-02 15:10:50|14433.5|14421.5|14432.8|14420.8|14434.3|14422.3|14432.8|14420.8|0
1643814660000|2022-02-02 15:11:00|14433.6|14421.6|14427.8|14415.8|14433.6|14421.6|14426.8|14414.8|17
1643814670000|2022-02-02 15:11:10|14427.3|14415.3|14422.8|14410.8|14427.8|14415.8|14422.8|14410.8|1
1643814680000|2022-02-02 15:11:20|14422.3|14410.3|14422.8|14410.8|14422.8|14410.8|14422.3|14410.3|10
1643814690000|2022-02-02 15:11:30|14421.4|14409.4|14418.3|14406.3|14422.8|14410.8|14418.3|14406.3|12
1643814700000|2022-02-02 15:11:40|14419.1|14407.1|14419.1|14407.1|14420.3|14408.3|14418.3|14406.3|0
1643814710000|2022-02-02 15:11:50|14418.3|14406.3|14418.3|14406.3|14418.9|14406.9|14418.3|14406.3|1
1643814720000|2022-02-02 15:12:00|14418.9|14406.9|14418.3|14406.3|14418.9|14406.9|14417.8|14405.8|2
1643814730000|2022-02-02 15:12:10|14419.6|14407.6|14420.8|14408.8|14422.8|14410.8|14419.6|14407.6|3
1643814740000|2022-02-02 15:12:20|14420.3|14408.3|14420.8|14408.8|14420.8|14408.8|14416.8|14404.8|94
1643814750000|2022-02-02 15:12:30|14421.6|14409.6|14421.6|14409.6|14421.6|14409.6|14421.6|14409.6|0
1643814760000|2022-02-02 15:12:40|14423.3|14411.3|14413.6|14401.6|14423.3|14411.3|14412.4|14400.4|12
1643814770000|2022-02-02 15:12:50|14414.4|14402.4|14411.9|14399.9|14414.4|14402.4|14411.9|14399.9|2
1643814780000|2022-02-02 15:13:00|14413.1|14401.1|14410.3|14398.3|14414.4|14402.4|14408.9|14396.9|10
1643814800000|2022-02-02 15:13:20|14411.8|14399.8|14409.8|14397.8|14411.8|14399.8|14409.3|14397.3|15
1643814810000|2022-02-02 15:13:30|14409.3|14397.3|14409.3|14397.3|14409.8|14397.8|14409.3|14397.3|8
1643814830000|2022-02-02 15:13:50|14406.8|14394.8|14407.3|14395.3|14407.8|14395.8|14406.8|14394.8|5
1643814840000|2022-02-02 15:14:00|14408.6|14396.6|14407.3|14395.3|14409.8|14397.8|14407.3|14395.3|9
1643814850000|2022-02-02 15:14:10|14406.8|14394.8|14407.3|14395.3|14409.8|14397.8|14406.8|14394.8|13
1643814860000|2022-02-02 15:14:20|14407.8|14395.8|14413.9|14401.9|14413.9|14401.9|14407.8|14395.8|18
1643814870000|2022-02-02 15:14:30|14413.1|14401.1|14410.9|14398.9|14413.9|14401.9|14410.1|14398.1|9
1643814880000|2022-02-02 15:14:40|14410.3|14398.3|14410.9|14398.9|14410.9|14398.9|14409.1|14397.1|0
1643814890000|2022-02-02 15:14:50|14412.3|14400.3|14416.9|14404.9|14416.9|14404.9|14410.9|14398.9|20
1643814900000|2022-02-02 15:15:00|14419.4|14407.4|14420.9|14408.9|14421.9|14409.9|14419.4|14407.4|3
1643814910000|2022-02-02 15:15:10|14419.4|14407.4|14419.4|14407.4|14419.4|14407.4|14416.9|14404.9|1
1643814920000|2022-02-02 15:15:20|14418.9|14406.9|14416.7|14404.7|14419.4|14407.4|14415.4|14403.4|2
1643814930000|2022-02-02 15:15:30|14416.2|14404.2|14415.4|14403.4|14416.2|14404.2|14415.4|14403.4|0
1643814940000|2022-02-02 15:15:40|14415.9|14403.9|14415.4|14403.4|14417.4|14405.4|14415.4|14403.4|0
1643814950000|2022-02-02 15:15:50|14413.4|14401.4|14414.9|14402.9|14414.9|14402.9|14413.4|14401.4|0
1643814960000|2022-02-02 15:16:00|14415.4|14403.4|14417.4|14405.4|14417.4|14405.4|14415.4|14403.4|1
1643814970000|2022-02-02 15:16:10|14418.9|14406.9|14418.9|14406.9|14418.9|14406.9|14418.9|14406.9|0
1643814980000|2022-02-02 15:16:20|14421.4|14409.4|14420.9|14408.9|14423.9|14411.9|14420.9|14408.9|19
1643814990000|2022-02-02 15:16:30|14421.6|14409.6|14423.4|14411.4|14423.4|14411.4|14421.6|14409.6|0
1643815000000|2022-02-02 15:16:40|14421.6|14409.6|14420.4|14408.4|14421.6|14409.6|14420.3|14408.3|1
1643815010000|2022-02-02 15:16:50|14418.9|14406.9|14420.9|14408.9|14420.9|14408.9|14418.9|14406.9|2
1643815020000|2022-02-02 15:17:00|14420.4|14408.4|14420.9|14408.9|14420.9|14408.9|14418.4|14406.4|0
1643815030000|2022-02-02 15:17:10|14422.9|14410.9|14422.3|14410.3|14422.9|14410.9|14422.3|14410.3|0
1643815040000|2022-02-02 15:17:20|14421.6|14409.6|14420.9|14408.9|14421.6|14409.6|14419.1|14407.1|1
1643815050000|2022-02-02 15:17:30|14420.4|14408.4|14422.9|14410.9|14422.9|14410.9|14420.4|14408.4|1
1643815060000|2022-02-02 15:17:40|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|1
1643815080000|2022-02-02 15:18:00|14421.6|14409.6|14421.6|14409.6|14421.6|14409.6|14421.6|14409.6|0
1643815090000|2022-02-02 15:18:10|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|1
1643815100000|2022-02-02 15:18:20|14421.8|14409.8|14422.3|14410.3|14424.3|14412.3|14421.8|14409.8|2
1643815110000|2022-02-02 15:18:30|14422.9|14410.9|14428.1|14416.1|14429.3|14417.3|14422.3|14410.3|13
1643815120000|2022-02-02 15:18:40|14427.3|14415.3|14429.8|14417.8|14431.8|14419.8|14427.3|14415.3|10
1643815130000|2022-02-02 15:18:50|14430.6|14418.6|14429.8|14417.8|14430.6|14418.6|14429.8|14417.8|0
1643815140000|2022-02-02 15:19:00|14431.8|14419.8|14432.9|14420.9|14432.9|14420.9|14429.8|14417.8|11
1643815150000|2022-02-02 15:19:10|14433.6|14421.6|14438.9|14426.9|14438.9|14426.9|14432.9|14420.9|35
1643815160000|2022-02-02 15:19:20|14438.4|14426.4|14437.6|14425.6|14438.4|14426.4|14436.4|14424.4|42
1643815170000|2022-02-02 15:19:30|14437.1|14425.1|14436.9|14424.9|14437.4|14425.4|14435.4|14423.4|32
1643815180000|2022-02-02 15:19:40|14435.7|14423.7|14430.4|14418.4|14435.7|14423.7|14430.4|14418.4|3
1643815190000|2022-02-02 15:19:50|14428.5|14416.5|14431.7|14419.7|14432.4|14420.4|14428.5|14416.5|0
1643815200000|2022-02-02 15:20:00|14430.5|14418.5|14432.4|14420.4|14433|14421|14430.5|14418.5|0
1643815210000|2022-02-02 15:20:10|14433.2|14421.2|14434.9|14422.9|14434.9|14422.9|14433.2|14421.2|12
1643815220000|2022-02-02 15:20:20|14434.4|14422.4|14435.2|14423.2|14435.2|14423.2|14434.4|14422.4|22
1643815230000|2022-02-02 15:20:30|14434.4|14422.4|14436.4|14424.4|14436.4|14424.4|14434.4|14422.4|0
1643815240000|2022-02-02 15:20:40|14435.9|14423.9|14434.4|14422.4|14435.9|14423.9|14434.4|14422.4|0
1643815250000|2022-02-02 15:20:50|14435.2|14423.2|14435.2|14423.2|14435.2|14423.2|14434.4|14422.4|1
1643815260000|2022-02-02 15:21:00|14435.7|14423.7|14438.9|14426.9|14438.9|14426.9|14435.7|14423.7|17
1643815270000|2022-02-02 15:21:10|14437.4|14425.4|14438.9|14426.9|14438.9|14426.9|14436.9|14424.9|7
1643815280000|2022-02-02 15:21:20|14437.9|14425.9|14435.5|14423.5|14437.9|14425.9|14435.5|14423.5|7
1643815290000|2022-02-02 15:21:30|14436.9|14424.9|14436.2|14424.2|14436.9|14424.9|14436.2|14424.2|12
1643815300000|2022-02-02 15:21:40|14435.5|14423.5|14433|14421|14435.5|14423.5|14433|14421|0
1643815310000|2022-02-02 15:21:50|14433.5|14421.5|14435.5|14423.5|14435.5|14423.5|14433.5|14421.5|2
1643815320000|2022-02-02 15:22:00|14436|14424|14435.5|14423.5|14436.9|14424.9|14435.5|14423.5|0
1643815330000|2022-02-02 15:22:10|14436|14424|14437.4|14425.4|14437.4|14425.4|14435.5|14423.5|7
1643815340000|2022-02-02 15:22:20|14436|14424|14437.4|14425.4|14437.4|14425.4|14436|14424|8
1643815350000|2022-02-02 15:22:30|14436.7|14424.7|14435.7|14423.7|14438|14426|14434.9|14422.9|16
1643815360000|2022-02-02 15:22:40|14434.9|14422.9|14435.7|14423.7|14436.4|14424.4|14434.9|14422.9|0
1643815370000|2022-02-02 15:22:50|14435|14423|14435.7|14423.7|14436.4|14424.4|14435|14423|5
1643815380000|2022-02-02 15:23:00|14435|14423|14434.7|14422.7|14436.4|14424.4|14433.9|14421.9|15
1643815390000|2022-02-02 15:23:10|14433.9|14421.9|14436.4|14424.4|14436.4|14424.4|14433.9|14421.9|3
1643815400000|2022-02-02 15:23:20|14438.9|14426.9|14438.9|14426.9|14438.9|14426.9|14438.9|14426.9|7
1643815420000|2022-02-02 15:23:40|14441.4|14429.4|14441.4|14429.4|14441.4|14429.4|14441.4|14429.4|21
1643815430000|2022-02-02 15:23:50|14440.4|14428.4|14438.9|14426.9|14440.4|14428.4|14438.9|14426.9|1
1643815440000|2022-02-02 15:24:00|14440|14428|14437.5|14425.5|14440|14428|14437.5|14425.5|9
1643815450000|2022-02-02 15:24:10|14438|14426|14437.5|14425.5|14438.9|14426.9|14437.5|14425.5|1
1643815460000|2022-02-02 15:24:20|14438.2|14426.2|14440.9|14428.9|14441.4|14429.4|14438.2|14426.2|0
1643815470000|2022-02-02 15:24:30|14439.4|14427.4|14437.7|14425.7|14439.4|14427.4|14437.7|14425.7|2
1643815480000|2022-02-02 15:24:40|14438.9|14426.9|14437.7|14425.7|14438.9|14426.9|14436.9|14424.9|0
1643815490000|2022-02-02 15:24:50|14436.9|14424.9|14436.9|14424.9|14436.9|14424.9|14436.9|14424.9|0
1643815500000|2022-02-02 15:25:00|14437.5|14425.5|14438.9|14426.9|14438.9|14426.9|14436.9|14424.9|2
1643815510000|2022-02-02 15:25:10|14439.4|14427.4|14438.9|14426.9|14439.4|14427.4|14438.2|14426.2|5
1643815520000|2022-02-02 15:25:20|14437.5|14425.5|14437.5|14425.5|14438.2|14426.2|14437.5|14425.5|0
1643815530000|2022-02-02 15:25:30|14436.9|14424.9|14437|14425|14437.5|14425.5|14436.9|14424.9|9
1643815540000|2022-02-02 15:25:40|14437.5|14425.5|14436.4|14424.4|14437.7|14425.7|14436.4|14424.4|2
1643815550000|2022-02-02 15:25:50|14435|14423|14432.5|14420.5|14435|14423|14432.5|14420.5|5
1643815560000|2022-02-02 15:26:00|14433|14421|14433|14421|14434.5|14422.5|14432.5|14420.5|4
1643815570000|2022-02-02 15:26:10|14434.5|14422.5|14435|14423|14435|14423|14432.5|14420.5|0
1643815580000|2022-02-02 15:26:20|14434.5|14422.5|14435.2|14423.2|14435.2|14423.2|14434.5|14422.5|3
1643815590000|2022-02-02 15:26:30|14436.4|14424.4|14433|14421|14437.2|14425.2|14433|14421|24
1643815600000|2022-02-02 15:26:40|14431|14419|14435.2|14423.2|14435.2|14423.2|14431|14419|3
1643815610000|2022-02-02 15:26:50|14434.5|14422.5|14435.9|14423.9|14436.4|14424.4|14433.9|14421.9|4
1643815620000|2022-02-02 15:27:00|14436.4|14424.4|14436.4|14424.4|14437.4|14425.4|14435.9|14423.9|3
1643815630000|2022-02-02 15:27:10|14438.4|14426.4|14437.7|14425.7|14438.4|14426.4|14436.4|14424.4|24
1643815640000|2022-02-02 15:27:20|14438.4|14426.4|14439.2|14427.2|14439.2|14427.2|14438.4|14426.4|0
1643815650000|2022-02-02 15:27:30|14439.7|14427.7|14440.4|14428.4|14440.4|14428.4|14438.4|14426.4|1
1643815660000|2022-02-02 15:27:40|14440.6|14428.6|14443.1|14431.1|14443.1|14431.1|14440.6|14428.6|11
1643815670000|2022-02-02 15:27:50|14444.4|14432.4|14443.4|14431.4|14444.4|14432.4|14443.1|14431.1|55
1643815680000|2022-02-02 15:28:00|14445.3|14433.3|14444.4|14432.4|14445.3|14433.3|14443.4|14431.4|9
1643815690000|2022-02-02 15:28:10|14445.9|14433.9|14443.9|14431.9|14445.9|14433.9|14443.4|14431.4|62
1643815700000|2022-02-02 15:28:20|14445.9|14433.9|14444.8|14432.8|14445.9|14433.9|14444.8|14432.8|48
1643815710000|2022-02-02 15:28:30|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|11
1643815720000|2022-02-02 15:28:40|14444.3|14432.3|14443.8|14431.8|14444.3|14432.3|14443.8|14431.8|22
1643815730000|2022-02-02 15:28:50|14444.3|14432.3|14443.8|14431.8|14444.3|14432.3|14443.8|14431.8|0
1643815740000|2022-02-02 15:29:00|14444.3|14432.3|14443.8|14431.8|14444.3|14432.3|14443.8|14431.8|0
1643815750000|2022-02-02 15:29:10|14443.1|14431.1|14443.8|14431.8|14443.8|14431.8|14442.8|14430.8|15
1643815760000|2022-02-02 15:29:20|14443.3|14431.3|14442.3|14430.3|14443.3|14431.3|14441.3|14429.3|18
1643815770000|2022-02-02 15:29:30|14441.8|14429.8|14443.8|14431.8|14444.3|14432.3|14441.3|14429.3|4
1643815780000|2022-02-02 15:29:40|14443.1|14431.1|14441.8|14429.8|14443.8|14431.8|14441.8|14429.8|0
1643815790000|2022-02-02 15:29:50|14441.3|14429.3|14441.3|14429.3|14443.3|14431.3|14441.3|14429.3|12
1643815800000|2022-02-02 15:30:00|||||||||4
1643815810000|2022-02-02 15:30:10|14440.3|14428.3|14433.8|14421.8|14440.3|14428.3|14433.8|14421.8|17
1643815820000|2022-02-02 15:30:20|14430.6|14418.6|14431.3|14419.3|14431.8|14419.8|14430.1|14418.1|36
1643815830000|2022-02-02 15:30:30|14432.3|14420.3|14433.8|14421.8|14433.8|14421.8|14432.3|14420.3|0
1643815840000|2022-02-02 15:30:40|14436.3|14424.3|14436.3|14424.3|14436.3|14424.3|14435.8|14423.8|2
1643815850000|2022-02-02 15:30:50|14435.8|14423.8|14434.8|14422.8|14438.3|14426.3|14434.8|14422.8|7
1643815860000|2022-02-02 15:31:00|14436|14424|14438.9|14426.9|14438.9|14426.9|14435.3|14423.3|63
1643815870000|2022-02-02 15:31:10|14440.9|14428.9|14440.9|14428.9|14440.9|14428.9|14440.9|14428.9|15
1643815880000|2022-02-02 15:31:20|14440.1|14428.1|14438.9|14426.9|14440.9|14428.9|14438.9|14426.9|19
1643815890000|2022-02-02 15:31:30|||||||||18
1643815900000|2022-02-02 15:31:40|14440.9|14428.9|14438.4|14426.4|14440.9|14428.9|14438.4|14426.4|1
1643815910000|2022-02-02 15:31:50|14436.4|14424.4|14433.9|14421.9|14438.4|14426.4|14433.9|14421.9|15
1643815920000|2022-02-02 15:32:00|14435.9|14423.9|14435.9|14423.9|14435.9|14423.9|14435.9|14423.9|5
1643815930000|2022-02-02 15:32:10|14435.4|14423.4|14433.9|14421.9|14435.4|14423.4|14433.9|14421.9|18
1643815940000|2022-02-02 15:32:20|14433.4|14421.4|14433.4|14421.4|14433.4|14421.4|14433.4|14421.4|0
1643815960000|2022-02-02 15:32:40|14430.9|14418.9|14428.9|14416.9|14430.9|14418.9|14428.9|14416.9|33
1643815970000|2022-02-02 15:32:50|14429.4|14417.4|14428.9|14416.9|14429.4|14417.4|14428.9|14416.9|12
1643815980000|2022-02-02 15:33:00|14429.4|14417.4|14429.4|14417.4|14429.4|14417.4|14426.9|14414.9|17
1643815990000|2022-02-02 15:33:10|14428.9|14416.9|14428.9|14416.9|14429.6|14417.6|14426.9|14414.9|8
1643816000000|2022-02-02 15:33:20|14428.4|14416.4|14428.9|14416.9|14429.4|14417.4|14425.9|14413.9|26
1643816010000|2022-02-02 15:33:30|14429.4|14417.4|14430.2|14418.2|14430.7|14418.7|14428.9|14416.9|0
1643816020000|2022-02-02 15:33:40|14428.9|14416.9|14430.1|14418.1|14430.1|14418.1|14427.9|14415.9|22
1643816030000|2022-02-02 15:33:50|14429.3|14417.3|14428.6|14416.6|14429.3|14417.3|14428.6|14416.6|2
1643816040000|2022-02-02 15:34:00|14429.3|14417.3|14428.8|14416.8|14429.3|14417.3|14427.4|14415.4|7
1643816050000|2022-02-02 15:34:10|14428.1|14416.1|14430.3|14418.3|14430.8|14418.8|14428.1|14416.1|5
1643816060000|2022-02-02 15:34:20|14431|14419|14430.8|14418.8|14431.5|14419.5|14430.8|14418.8|5
1643816070000|2022-02-02 15:34:30|14430.3|14418.3|14430.8|14418.8|14430.8|14418.8|14430.3|14418.3|0
1643816080000|2022-02-02 15:34:40|14429.8|14417.8|14430.3|14418.3|14430.3|14418.3|14429.8|14417.8|3
1643816090000|2022-02-02 15:34:50|14429.8|14417.8|14429.8|14417.8|14430.3|14418.3|14429.8|14417.8|2
1643816100000|2022-02-02 15:35:00|14430.8|14418.8|14429.8|14417.8|14432.3|14420.3|14429.6|14417.6|2
1643816110000|2022-02-02 15:35:10|14429.3|14417.3|14425.8|14413.8|14429.3|14417.3|14425.8|14413.8|0
1643816120000|2022-02-02 15:35:20|14425.3|14413.3|14425.3|14413.3|14426.6|14414.6|14425.3|14413.3|9
1643816130000|2022-02-02 15:35:30|14424.8|14412.8|14420.8|14408.8|14424.8|14412.8|14420.3|14408.3|3
1643816140000|2022-02-02 15:35:40|14420.3|14408.3|14415.3|14403.3|14421.3|14409.3|14415.3|14403.3|23
1643816150000|2022-02-02 15:35:50|14415.8|14403.8|14411.6|14399.6|14415.8|14403.8|14411.6|14399.6|0
1643816160000|2022-02-02 15:36:00|14412.6|14400.6|14408.3|14396.3|14412.6|14400.6|14407.3|14395.3|10
1643816170000|2022-02-02 15:36:10|14408.8|14396.8|14408.8|14396.8|14410.4|14398.4|14406.9|14394.9|12
1643816180000|2022-02-02 15:36:20|14408.3|14396.3|14410.8|14398.8|14410.8|14398.8|14408.3|14396.3|4
1643816190000|2022-02-02 15:36:30|14412.8|14400.8|14415.8|14403.8|14415.8|14403.8|14412.8|14400.8|2
1643816200000|2022-02-02 15:36:40|14414.4|14402.4|14408.8|14396.8|14414.4|14402.4|14407.7|14395.7|7
1643816210000|2022-02-02 15:36:50|14408.2|14396.2|14407.7|14395.7|14410.7|14398.7|14407.7|14395.7|14
1643816220000|2022-02-02 15:37:00|14408.2|14396.2|14411|14399|14411|14399|14407.7|14395.7|8
1643816230000|2022-02-02 15:37:10|14411.5|14399.5|14410.2|14398.2|14412.7|14400.7|14410.2|14398.2|10
1643816240000|2022-02-02 15:37:20|14412.2|14400.2|14415.2|14403.2|14415.2|14403.2|14412.2|14400.2|1
1643816250000|2022-02-02 15:37:30|14414.7|14402.7|14414.7|14402.7|14414.7|14402.7|14414.7|14402.7|10
1643816260000|2022-02-02 15:37:40|14415.2|14403.2|14413.7|14401.7|14415.2|14403.2|14413.7|14401.7|13
1643816270000|2022-02-02 15:37:50|14412.2|14400.2|14411.7|14399.7|14412.2|14400.2|14409.7|14397.7|3
1643816280000|2022-02-02 15:38:00|14411|14399|14408.7|14396.7|14411|14399|14408|14396|7
1643816290000|2022-02-02 15:38:10|14409.2|14397.2|14412.4|14400.4|14413|14401|14409.2|14397.2|3
1643816300000|2022-02-02 15:38:20|14411.7|14399.7|14410.7|14398.7|14412.4|14400.4|14410.7|14398.7|3
1643816310000|2022-02-02 15:38:30|14412.1|14400.1|14412.7|14400.7|14412.7|14400.7|14410.7|14398.7|4
1643816320000|2022-02-02 15:38:40|14414.2|14402.2|14414.2|14402.2|14414.2|14402.2|14414.2|14402.2|7
1643816330000|2022-02-02 15:38:50|14413.7|14401.7|14414.2|14402.2|14414.2|14402.2|14413.7|14401.7|3
1643816340000|2022-02-02 15:39:00|14413.7|14401.7|14414.2|14402.2|14414.2|14402.2|14413.7|14401.7|21
1643816360000|2022-02-02 15:39:20|14413.7|14401.7|14413.7|14401.7|14413.7|14401.7|14413.7|14401.7|12
1643816370000|2022-02-02 15:39:30|14410.5|14398.5|14409.7|14397.7|14410.5|14398.5|14409.7|14397.7|3
1643816380000|2022-02-02 15:39:40|14409.9|14397.9|14409.9|14397.9|14411.2|14399.2|14409.9|14397.9|26
1643816390000|2022-02-02 15:39:50|14410|14398|14410|14398|14410.5|14398.5|14410|14398|3
1643816400000|2022-02-02 15:40:00|14410.5|14398.5|14413.7|14401.7|14413.7|14401.7|14409.2|14397.2|4
1643816410000|2022-02-02 15:40:10|14413.2|14401.2|14413.7|14401.7|14413.7|14401.7|14411.7|14399.7|0
1643816420000|2022-02-02 15:40:20|14412.2|14400.2|14411.2|14399.2|14412.2|14400.2|14411.2|14399.2|19
1643816430000|2022-02-02 15:40:30|14409.7|14397.7|14407.8|14395.8|14409.7|14397.7|14407.8|14395.8|3
1643816440000|2022-02-02 15:40:40|14408.3|14396.3|14410.3|14398.3|14410.3|14398.3|14407.8|14395.8|5
1643816450000|2022-02-02 15:40:50|14409.7|14397.7|14409.7|14397.7|14410.3|14398.3|14409.7|14397.7|5
1643816460000|2022-02-02 15:41:00|14410.3|14398.3|14411.5|14399.5|14411.5|14399.5|14410.3|14398.3|7
1643816470000|2022-02-02 15:41:10|14412.2|14400.2|14412.8|14400.8|14413.5|14401.5|14412.2|14400.2|9
1643816480000|2022-02-02 15:41:20|14412.2|14400.2|14412.8|14400.8|14412.8|14400.8|14411.5|14399.5|9
1643816490000|2022-02-02 15:41:30|14411.3|14399.3|14412|14400|14412|14400|14411.3|14399.3|7
1643816500000|2022-02-02 15:41:40|14411.3|14399.3|14410.8|14398.8|14412|14400|14410.8|14398.8|0
1643816510000|2022-02-02 15:41:50|14411.3|14399.3|14410.8|14398.8|14411.3|14399.3|14410.8|14398.8|3
1643816520000|2022-02-02 15:42:00|14411.3|14399.3|14411.5|14399.5|14412.8|14400.8|14411.3|14399.3|11
1643816530000|2022-02-02 15:42:10|14411.8|14399.8|14413.3|14401.3|14413.3|14401.3|14411.8|14399.8|13
1643816540000|2022-02-02 15:42:20|14412.2|14400.2|14413.3|14401.3|14413.3|14401.3|14412.2|14400.2|9
1643816550000|2022-02-02 15:42:30|14410.8|14398.8|14411.8|14399.8|14411.8|14399.8|14410.8|14398.8|9
1643816560000|2022-02-02 15:42:40|14413.8|14401.8|14411.8|14399.8|14413.8|14401.8|14411.3|14399.3|13
1643816570000|2022-02-02 15:42:50|14411.3|14399.3|14407.8|14395.8|14411.3|14399.3|14407.8|14395.8|2
1643816580000|2022-02-02 15:43:00|14409.1|14397.1|14409.8|14397.8|14409.8|14397.8|14409.1|14397.1|0
1643816590000|2022-02-02 15:43:10|||||||||3
1643816600000|2022-02-02 15:43:20|14410.3|14398.3|14411.8|14399.8|14411.8|14399.8|14410.3|14398.3|13
1643816610000|2022-02-02 15:43:30|14412.8|14400.8|14410.9|14398.9|14412.8|14400.8|14410.3|14398.3|8
1643816620000|2022-02-02 15:43:40|14409.8|14397.8|14411.8|14399.8|14411.8|14399.8|14409.8|14397.8|4
1643816630000|2022-02-02 15:43:50|14413.1|14401.1|14412.9|14400.9|14413.1|14401.1|14412.3|14400.3|8
1643816640000|2022-02-02 15:44:00|14412.3|14400.3|14408.4|14396.4|14412.3|14400.3|14408.4|14396.4|2
1643816650000|2022-02-02 15:44:10|14410.9|14398.9|14409.1|14397.1|14410.9|14398.9|14409.1|14397.1|0
1643816660000|2022-02-02 15:44:20|14408.4|14396.4|14409.8|14397.8|14409.8|14397.8|14408.4|14396.4|4
1643816670000|2022-02-02 15:44:30|14410.1|14398.1|14412.1|14400.1|14412.9|14400.9|14410.1|14398.1|22
1643816680000|2022-02-02 15:44:40|14411.4|14399.4|14411.4|14399.4|14411.4|14399.4|14409.4|14397.4|9
1643816690000|2022-02-02 15:44:50|14410.9|14398.9|14408.9|14396.9|14411.4|14399.4|14408.9|14396.9|9
1643816700000|2022-02-02 15:45:00|14409.4|14397.4|14409.9|14397.9|14411.6|14399.6|14408.9|14396.9|19
1643816710000|2022-02-02 15:45:10|14407.9|14395.9|14408.9|14396.9|14408.9|14396.9|14406.4|14394.4|40
1643816720000|2022-02-02 15:45:20|14406.9|14394.9|14407.4|14395.4|14407.4|14395.4|14406.4|14394.4|6
1643816730000|2022-02-02 15:45:30|14406.9|14394.9|14405.4|14393.4|14406.9|14394.9|14404.9|14392.9|17
1643816740000|2022-02-02 15:45:40|14404.9|14392.9|14404.9|14392.9|14404.9|14392.9|14404.9|14392.9|0
1643816750000|2022-02-02 15:45:50|14405.4|14393.4|14404.9|14392.9|14405.4|14393.4|14404.9|14392.9|6
1643816760000|2022-02-02 15:46:00|14405.4|14393.4|14406.5|14394.5|14407.9|14395.9|14404.9|14392.9|8
1643816770000|2022-02-02 15:46:10|14408.5|14396.5|14407.9|14395.9|14408.5|14396.5|14406|14394|1
1643816780000|2022-02-02 15:46:20|14408.5|14396.5|14409.9|14397.9|14411.4|14399.4|14407.9|14395.9|5
1643816790000|2022-02-02 15:46:30|14408.5|14396.5|14409.9|14397.9|14409.9|14397.9|14408.5|14396.5|5
1643816800000|2022-02-02 15:46:40|||||||||5
1643816810000|2022-02-02 15:46:50|14408.5|14396.5|14407.9|14395.9|14408.5|14396.5|14407.9|14395.9|8
1643816820000|2022-02-02 15:47:00|14408.5|14396.5|14408.5|14396.5|14409.9|14397.9|14407.9|14395.9|0
1643816840000|2022-02-02 15:47:20|14409.9|14397.9|14410.5|14398.5|14411|14399|14409.9|14397.9|7
1643816850000|2022-02-02 15:47:30|14409.9|14397.9|14408.5|14396.5|14409.9|14397.9|14408.5|14396.5|1
1643816860000|2022-02-02 15:47:40|||||||||1
1643816870000|2022-02-02 15:47:50|14408|14396|14408.5|14396.5|14408.5|14396.5|14408|14396|7
1643816880000|2022-02-02 15:48:00|14410.5|14398.5|14411|14399|14411|14399|14408.5|14396.5|7
1643816890000|2022-02-02 15:48:10|14413|14401|14413|14401|14413|14401|14413|14401|2
1643816900000|2022-02-02 15:48:20|14413.5|14401.5|14413.5|14401.5|14413.5|14401.5|14413.5|14401.5|3
1643816910000|2022-02-02 15:48:30|14412.4|14400.4|14411|14399|14413|14401|14411|14399|3
1643816920000|2022-02-02 15:48:40|14410.5|14398.5|14412.4|14400.4|14412.4|14400.4|14410.5|14398.5|6
1643816930000|2022-02-02 15:48:50|14411.9|14399.9|14415.9|14403.9|14415.9|14403.9|14411.9|14399.9|0
1643816940000|2022-02-02 15:49:00|14416.9|14404.9|14419.9|14407.9|14420.4|14408.4|14416.6|14404.6|6
1643816950000|2022-02-02 15:49:10|14419.4|14407.4|14419.4|14407.4|14419.9|14407.9|14417.9|14405.9|13
1643816960000|2022-02-02 15:49:20|14418.3|14406.3|14416|14404|14419.6|14407.6|14416|14404|41
1643816970000|2022-02-02 15:49:30|14416.6|14404.6|14415.3|14403.3|14416.6|14404.6|14415.3|14403.3|0
1643816980000|2022-02-02 15:49:40|14414.8|14402.8|14415.3|14403.3|14415.3|14403.3|14414.8|14402.8|6
1643816990000|2022-02-02 15:49:50|14416.8|14404.8|14417.3|14405.3|14417.3|14405.3|14415.3|14403.3|20
1643817000000|2022-02-02 15:50:00|14416|14404|14415.5|14403.5|14417.3|14405.3|14414.3|14402.3|21
1643817010000|2022-02-02 15:50:10|14414.8|14402.8|14413.2|14401.2|14414.8|14402.8|14413.2|14401.2|8
1643817020000|2022-02-02 15:50:20|14413.8|14401.8|14415.7|14403.7|14415.7|14403.7|14413.8|14401.8|6
1643817030000|2022-02-02 15:50:30|14415.2|14403.2|14415.2|14403.2|14415.7|14403.7|14415.2|14403.2|0
1643817040000|2022-02-02 15:50:40|14418.8|14406.8|14419.8|14407.8|14419.8|14407.8|14418.8|14406.8|27
1643817050000|2022-02-02 15:50:50|14420.8|14408.8|14419.3|14407.3|14420.8|14408.8|14419.3|14407.3|21
1643817060000|2022-02-02 15:51:00|14419.8|14407.8|14422.3|14410.3|14422.8|14410.8|14419.8|14407.8|5
1643817080000|2022-02-02 15:51:20|||||||||5
1643817090000|2022-02-02 15:51:30|14424.3|14412.3|14423.8|14411.8|14424.3|14412.3|14423.8|14411.8|1
1643817100000|2022-02-02 15:51:40|14425.8|14413.8|14424.5|14412.5|14425.8|14413.8|14423.8|14411.8|1
1643817110000|2022-02-02 15:51:50|14425|14413|14422.7|14410.7|14425.2|14413.2|14422.7|14410.7|1
1643817120000|2022-02-02 15:52:00|14424|14412|14423.3|14411.3|14425.2|14413.2|14423.3|14411.3|12
1643817130000|2022-02-02 15:52:10|14423.8|14411.8|14423.3|14411.3|14423.8|14411.8|14423.3|14411.3|2
1643817140000|2022-02-02 15:52:20|14423.8|14411.8|14424.5|14412.5|14424.5|14412.5|14423.8|14411.8|4
1643817150000|2022-02-02 15:52:30|14423.8|14411.8|14425|14413|14426.8|14414.8|14423.3|14411.3|10
1643817160000|2022-02-02 15:52:40|14426.3|14414.3|14426.5|14414.5|14426.8|14414.8|14426.3|14414.3|4
1643817170000|2022-02-02 15:52:50|14427.7|14415.7|14426.5|14414.5|14427.7|14415.7|14425.8|14413.8|0
1643817180000|2022-02-02 15:53:00|14425.8|14413.8|14425.8|14413.8|14425.8|14413.8|14425.2|14413.2|1
1643817190000|2022-02-02 15:53:10|14425.3|14413.3|14425.3|14413.3|14425.3|14413.3|14425.3|14413.3|5
1643817200000|2022-02-02 15:53:20|14427.2|14415.2|14427.8|14415.8|14427.8|14415.8|14425.8|14413.8|7
1643817210000|2022-02-02 15:53:30|14427.2|14415.2|14425.5|14413.5|14427.2|14415.2|14425.3|14413.3|2
1643817220000|2022-02-02 15:53:40|14424.7|14412.7|14424.7|14412.7|14424.7|14412.7|14424.2|14412.2|0
1643817230000|2022-02-02 15:53:50|14423.7|14411.7|14424.7|14412.7|14426|14414|14423|14411|3
1643817240000|2022-02-02 15:54:00|14424.2|14412.2|14425|14413|14425|14413|14423.5|14411.5|14
1643817250000|2022-02-02 15:54:10|14424.2|14412.2|14422.2|14410.2|14424.2|14412.2|14422.2|14410.2|5
1643817260000|2022-02-02 15:54:20|14420.3|14408.3|14417.8|14405.8|14420.3|14408.3|14417.8|14405.8|12
1643817270000|2022-02-02 15:54:30|14418.5|14406.5|14417.2|14405.2|14418.5|14406.5|14417.2|14405.2|0
1643817280000|2022-02-02 15:54:40|14417.8|14405.8|14417.8|14405.8|14417.8|14405.8|14417.8|14405.8|1
1643817290000|2022-02-02 15:54:50|14419|14407|14421.7|14409.7|14422.2|14410.2|14419|14407|11
1643817300000|2022-02-02 15:55:00|14424.2|14412.2|14424.2|14412.2|14424.2|14412.2|14424.2|14412.2|0
1643817310000|2022-02-02 15:55:10|14423.5|14411.5|14423.2|14411.2|14423.5|14411.5|14421.7|14409.7|2
1643817320000|2022-02-02 15:55:20|14421.7|14409.7|14424.2|14412.2|14424.2|14412.2|14421.7|14409.7|61
1643817330000|2022-02-02 15:55:30|14422.1|14410.1|14421.1|14409.1|14422.6|14410.6|14421.1|14409.1|41
1643817340000|2022-02-02 15:55:40|14420.4|14408.4|14417.2|14405.2|14421.1|14409.1|14416.4|14404.4|6
1643817350000|2022-02-02 15:55:50|14419.2|14407.2|14419.2|14407.2|14419.2|14407.2|14418.6|14406.6|2
1643817360000|2022-02-02 15:56:00|14421.1|14409.1|14419.2|14407.2|14421.1|14409.1|14419.2|14407.2|3
1643817370000|2022-02-02 15:56:10|14419.7|14407.7|14417.2|14405.2|14419.7|14407.7|14417.2|14405.2|0
1643817380000|2022-02-02 15:56:20|14418.6|14406.6|14418.6|14406.6|14418.6|14406.6|14418.6|14406.6|33
1643817390000|2022-02-02 15:56:30|14420.1|14408.1|14419.1|14407.1|14420.1|14408.1|14419.1|14407.1|71
1643817400000|2022-02-02 15:56:40|14418.1|14406.1|14418.1|14406.1|14418.1|14406.1|14418.1|14406.1|8
1643817410000|2022-02-02 15:56:50|14416.1|14404.1|14414.5|14402.5|14416.1|14404.1|14414.5|14402.5|33
1643817420000|2022-02-02 15:57:00|14413.5|14401.5|14413|14401|14413.5|14401.5|14412.5|14400.5|32
1643817430000|2022-02-02 15:57:10|14413.5|14401.5|14415.8|14403.8|14416.3|14404.3|14413.5|14401.5|20
1643817440000|2022-02-02 15:57:20|14415.3|14403.3|14413.1|14401.1|14415.3|14403.3|14413.1|14401.1|1
1643817450000|2022-02-02 15:57:30|14414.1|14402.1|14418.1|14406.1|14418.1|14406.1|14414.1|14402.1|2
1643817460000|2022-02-02 15:57:40|14418.6|14406.6|14419.1|14407.1|14419.8|14407.8|14418.6|14406.6|1
1643817470000|2022-02-02 15:57:50|14421.6|14409.6|14417.8|14405.8|14421.6|14409.6|14416.5|14404.5|26
1643817480000|2022-02-02 15:58:00|14417|14405|14415|14403|14417|14405|14414.5|14402.5|24
1643817490000|2022-02-02 15:58:10|14414.5|14402.5|14415|14403|14415|14403|14414.5|14402.5|0
1643817500000|2022-02-02 15:58:20|14414.5|14402.5|14412.5|14400.5|14414.5|14402.5|14412.5|14400.5|2
1643817510000|2022-02-02 15:58:30|14412|14400|14412|14400|14412.7|14400.7|14412|14400|1
1643817520000|2022-02-02 15:58:40|14411.4|14399.4|14411.4|14399.4|14411.4|14399.4|14411.4|14399.4|2
1643817530000|2022-02-02 15:58:50|14409.5|14397.5|14407.5|14395.5|14409.5|14397.5|14407.5|14395.5|15
1643817540000|2022-02-02 15:59:00|14404.5|14392.5|14404.5|14392.5|14404.5|14392.5|14404.5|14392.5|11
1643817550000|2022-02-02 15:59:10|14405.2|14393.2|14402|14390|14406.2|14394.2|14402|14390|40
1643817560000|2022-02-02 15:59:20|14401.7|14389.7|14400.5|14388.5|14403.4|14391.4|14400.5|14388.5|17
1643817570000|2022-02-02 15:59:30|14400|14388|14403.7|14391.7|14403.7|14391.7|14398.5|14386.5|14
1643817580000|2022-02-02 15:59:40|14405|14393|14403|14391|14405.5|14393.5|14403|14391|0
1643817590000|2022-02-02 15:59:50|14403.7|14391.7|14404.5|14392.5|14404.5|14392.5|14403.2|14391.2|9
1643817600000|2022-02-02 16:00:00|14404|14392|14400.5|14388.5|14404.5|14392.5|14400.5|14388.5|17
1643817610000|2022-02-02 16:00:10|14401.2|14389.2|14400.5|14388.5|14401.2|14389.2|14400.5|14388.5|2
1643817620000|2022-02-02 16:00:20|14401|14389|14402.8|14390.8|14403.3|14391.3|14401|14389|10
1643817630000|2022-02-02 16:00:30|14402.3|14390.3|14402.8|14390.8|14402.8|14390.8|14401.5|14389.5|3
1643817640000|2022-02-02 16:00:40|14403.3|14391.3|14404.5|14392.5|14405.1|14393.1|14402.6|14390.6|13
1643817650000|2022-02-02 16:00:50|14405.1|14393.1|14406.5|14394.5|14407|14395|14405.1|14393.1|0
1643817660000|2022-02-02 16:01:00|14407|14395|14408.5|14396.5|14408.5|14396.5|14406.5|14394.5|22
1643817670000|2022-02-02 16:01:10|||||||||5
1643817680000|2022-02-02 16:01:20|14410|14398|14411|14399|14411|14399|14410|14398|4
1643817690000|2022-02-02 16:01:30|14410|14398|14408|14396|14410.5|14398.5|14408|14396|11
1643817700000|2022-02-02 16:01:40|14407.5|14395.5|14407.5|14395.5|14407.5|14395.5|14405.5|14393.5|6
1643817710000|2022-02-02 16:01:50|14408|14396|14408.7|14396.7|14409.3|14397.3|14407.5|14395.5|1
1643817720000|2022-02-02 16:02:00|14408.2|14396.2|14407.5|14395.5|14408.7|14396.7|14407|14395|1
1643817740000|2022-02-02 16:02:20|14405|14393|14407.5|14395.5|14407.5|14395.5|14405|14393|2
1643817750000|2022-02-02 16:02:30|14409|14397|14409.7|14397.7|14411.5|14399.5|14408.5|14396.5|37
1643817760000|2022-02-02 16:02:40|14410.2|14398.2|14410.4|14398.4|14411|14399|14408.5|14396.5|4
1643817770000|2022-02-02 16:02:50|14409.7|14397.7|14407.4|14395.4|14410.4|14398.4|14407.4|14395.4|9
1643817780000|2022-02-02 16:03:00|14407.9|14395.9|14407.9|14395.9|14407.9|14395.9|14407.9|14395.9|0
1643817790000|2022-02-02 16:03:10|14407.4|14395.4|14410.4|14398.4|14410.4|14398.4|14407.4|14395.4|9
1643817800000|2022-02-02 16:03:20|14409.9|14397.9|14407|14395|14411|14399|14407|14395|15
1643817810000|2022-02-02 16:03:30|||||||||5
1643817820000|2022-02-02 16:03:40|14406.5|14394.5|14407|14395|14407|14395|14406.5|14394.5|3
1643817830000|2022-02-02 16:03:50|14406.5|14394.5|14406.5|14394.5|14407|14395|14406.5|14394.5|0
1643817840000|2022-02-02 16:04:00|14407|14395|14407|14395|14407|14395|14407|14395|3
1643817850000|2022-02-02 16:04:10|14405|14393|14405|14393|14405|14393|14405|14393|2
1643817860000|2022-02-02 16:04:20|14405.7|14393.7|14407|14395|14407.5|14395.5|14405.7|14393.7|8
1643817870000|2022-02-02 16:04:30|14405.5|14393.5|14405.5|14393.5|14406.3|14394.3|14405|14393|0
1643817880000|2022-02-02 16:04:40|14406|14394|14406|14394|14406.8|14394.8|14406|14394|0
1643817890000|2022-02-02 16:04:50|14406.8|14394.8|14408|14396|14408|14396|14405.5|14393.5|5
1643817900000|2022-02-02 16:05:00|14407.5|14395.5|14407.5|14395.5|14407.5|14395.5|14407.5|14395.5|0
1643817910000|2022-02-02 16:05:10|14408|14396|14403.5|14391.5|14408|14396|14403.5|14391.5|2
1643817920000|2022-02-02 16:05:20|14402.1|14390.1|14401.6|14389.6|14402.1|14390.1|14400.5|14388.5|17
1643817930000|2022-02-02 16:05:30|14399.1|14387.1|14403|14391|14403|14391|14399.1|14387.1|0
1643817940000|2022-02-02 16:05:40|14401.5|14389.5|14400.5|14388.5|14401.8|14389.8|14399.8|14387.8|22
1643817950000|2022-02-02 16:05:50|14398.6|14386.6|14398.6|14386.6|14398.6|14386.6|14398.6|14386.6|0
1643817960000|2022-02-02 16:06:00|14396.6|14384.6|14396.6|14384.6|14396.6|14384.6|14396.6|14384.6|14
1643817970000|2022-02-02 16:06:10|14396.1|14384.1|14395.8|14383.8|14396.1|14384.1|14394.6|14382.6|0
1643817980000|2022-02-02 16:06:20|14395.3|14383.3|14392.1|14380.1|14395.8|14383.8|14392.1|14380.1|5
1643817990000|2022-02-02 16:06:30|14391.4|14379.4|14390.6|14378.6|14391.4|14379.4|14390.6|14378.6|4
1643818000000|2022-02-02 16:06:40|14390.1|14378.1|14388.1|14376.1|14390.1|14378.1|14388.1|14376.1|9
1643818010000|2022-02-02 16:06:50|14391.9|14379.9|14391.9|14379.9|14391.9|14379.9|14391.4|14379.4|1
1643818020000|2022-02-02 16:07:00|14392.6|14380.6|14393.1|14381.1|14393.1|14381.1|14388.1|14376.1|17
1643818030000|2022-02-02 16:07:10|14390.6|14378.6|14390.1|14378.1|14390.6|14378.6|14389.6|14377.6|7
1643818040000|2022-02-02 16:07:20|14392.1|14380.1|14390.1|14378.1|14392.1|14380.1|14389.6|14377.6|2
1643818050000|2022-02-02 16:07:30|14389.6|14377.6|14392.6|14380.6|14392.6|14380.6|14389.6|14377.6|5
1643818060000|2022-02-02 16:07:40|14392.1|14380.1|14391.4|14379.4|14392.6|14380.6|14390.6|14378.6|8
1643818070000|2022-02-02 16:07:50|14392.6|14380.6|14393.1|14381.1|14393.1|14381.1|14392.1|14380.1|6
1643818080000|2022-02-02 16:08:00|14394.6|14382.6|14399.1|14387.1|14399.1|14387.1|14394.6|14382.6|1
1643818090000|2022-02-02 16:08:10|14397.6|14385.6|14396.1|14384.1|14397.6|14385.6|14395.8|14383.8|4
1643818100000|2022-02-02 16:08:20|14397.8|14385.8|14399.1|14387.1|14399.6|14387.6|14397.8|14385.8|5
1643818110000|2022-02-02 16:08:30|14399.6|14387.6|14399.6|14387.6|14399.6|14387.6|14399.1|14387.1|0
1643818120000|2022-02-02 16:08:40|14400.1|14388.1|14399.6|14387.6|14400.1|14388.1|14399.6|14387.6|4
1643818130000|2022-02-02 16:08:50|14400.1|14388.1|14400.1|14388.1|14400.6|14388.6|14400.1|14388.1|2
1643818140000|2022-02-02 16:09:00|14401.1|14389.1|14403.1|14391.1|14403.1|14391.1|14401.1|14389.1|20
1643818150000|2022-02-02 16:09:10|14403.6|14391.6|14405.6|14393.6|14406.9|14394.9|14403.6|14391.6|8
1643818160000|2022-02-02 16:09:20|14406.1|14394.1|14408.1|14396.1|14408.1|14396.1|14406.1|14394.1|4
1643818170000|2022-02-02 16:09:30|14408.6|14396.6|14405.9|14393.9|14409.2|14397.2|14404.7|14392.7|11
1643818180000|2022-02-02 16:09:40|14406.4|14394.4|14405.9|14393.9|14406.4|14394.4|14405.9|14393.9|0
1643818190000|2022-02-02 16:09:50|14406.4|14394.4|14407.2|14395.2|14407.2|14395.2|14406.4|14394.4|0
1643818200000|2022-02-02 16:10:00|14406.7|14394.7|14407.2|14395.2|14407.2|14395.2|14404.7|14392.7|2
1643818210000|2022-02-02 16:10:10|14406.5|14394.5|14407.2|14395.2|14407.2|14395.2|14406.5|14394.5|0
1643818240000|2022-02-02 16:10:40|14404.7|14392.7|14404.7|14392.7|14405.2|14393.2|14404.7|14392.7|0
1643818250000|2022-02-02 16:10:50|14406.5|14394.5|14405.9|14393.9|14406.5|14394.5|14405.9|14393.9|0
1643818260000|2022-02-02 16:11:00|14405.4|14393.4|14405.4|14393.4|14405.9|14393.9|14405.4|14393.4|3
1643818270000|2022-02-02 16:11:10|14404.9|14392.9|14406.7|14394.7|14406.7|14394.7|14404.2|14392.2|3
1643818280000|2022-02-02 16:11:20|14404.7|14392.7|14404.7|14392.7|14404.7|14392.7|14404.7|14392.7|1
1643818290000|2022-02-02 16:11:30|14404.2|14392.2|14404.2|14392.2|14404.2|14392.2|14404.2|14392.2|4
1643818300000|2022-02-02 16:11:40|||||||||14
1643818310000|2022-02-02 16:11:50|14402.7|14390.7|14398.4|14386.4|14402.7|14390.7|14398.4|14386.4|8
1643818320000|2022-02-02 16:12:00|14399.2|14387.2|14399.7|14387.7|14400.2|14388.2|14399.2|14387.2|5
1643818330000|2022-02-02 16:12:10|14399.2|14387.2|14400.2|14388.2|14400.2|14388.2|14399.2|14387.2|7
1643818350000|2022-02-02 16:12:30|14399.7|14387.7|14402.2|14390.2|14402.2|14390.2|14399.7|14387.7|4
1643818360000|2022-02-02 16:12:40|14403.5|14391.5|14403.5|14391.5|14403.5|14391.5|14403.5|14391.5|0
1643818370000|2022-02-02 16:12:50|14402.7|14390.7|14402.7|14390.7|14402.7|14390.7|14402.2|14390.2|1
1643818380000|2022-02-02 16:13:00|14404|14392|14406.7|14394.7|14406.7|14394.7|14404|14392|0
1643818390000|2022-02-02 16:13:10|14404.7|14392.7|14402.2|14390.2|14404.7|14392.7|14402.2|14390.2|0
1643818430000|2022-02-02 16:13:50|14401.5|14389.5|14402.2|14390.2|14402.2|14390.2|14401.5|14389.5|0
1643818460000|2022-02-02 16:14:20|14402.7|14390.7|14404.7|14392.7|14404.7|14392.7|14402.7|14390.7|0
1643818490000|2022-02-02 16:14:50|14405.7|14393.7|14405.7|14393.7|14405.7|14393.7|14405.7|14393.7|7
1643818500000|2022-02-02 16:15:00|14407.7|14395.7|14406.3|14394.3|14407.7|14395.7|14406.3|14394.3|11
1643818510000|2022-02-02 16:15:10|14405.7|14393.7|14406.3|14394.3|14407.5|14395.5|14405.7|14393.7|7
1643818540000|2022-02-02 16:15:40|14407.3|14395.3|14409.3|14397.3|14409.8|14397.8|14407.3|14395.3|5
1643818550000|2022-02-02 16:15:50|14409.8|14397.8|14409.8|14397.8|14409.8|14397.8|14409.8|14397.8|1
1643818560000|2022-02-02 16:16:00|14409.3|14397.3|14411.3|14399.3|14411.3|14399.3|14409.3|14397.3|3
1643818570000|2022-02-02 16:16:10|14411.8|14399.8|14411|14399|14411.8|14399.8|14410|14398|1
1643818580000|2022-02-02 16:16:20|14411.1|14399.1|14413.3|14401.3|14414.3|14402.3|14410.5|14398.5|5
1643818590000|2022-02-02 16:16:30|14413.8|14401.8|14413.3|14401.3|14413.8|14401.8|14413.3|14401.3|0
1643818610000|2022-02-02 16:16:50|14416.2|14404.2|14421.7|14409.7|14421.7|14409.7|14416.2|14404.2|43
1643818620000|2022-02-02 16:17:00|14419.7|14407.7|14419.7|14407.7|14419.7|14407.7|14419.7|14407.7|1
1643818630000|2022-02-02 16:17:10|14419.2|14407.2|14421.7|14409.7|14421.7|14409.7|14418.7|14406.7|0
1643818640000|2022-02-02 16:17:20|14419.7|14407.7|14417.2|14405.2|14420.5|14408.5|14416.7|14404.7|2
1643818650000|2022-02-02 16:17:30|14418|14406|14417.2|14405.2|14418|14406|14417.2|14405.2|0
1643818660000|2022-02-02 16:17:40|14416.7|14404.7|14416.7|14404.7|14416.7|14404.7|14416.7|14404.7|4
1643818670000|2022-02-02 16:17:50|14416.2|14404.2|14416.2|14404.2|14416.7|14404.7|14416.2|14404.2|0
1643818680000|2022-02-02 16:18:00|14416.7|14404.7|14416.2|14404.2|14416.7|14404.7|14416.2|14404.2|0
1643818720000|2022-02-02 16:18:40|14417.2|14405.2|14417.2|14405.2|14417.2|14405.2|14416.7|14404.7|3
1643818730000|2022-02-02 16:18:50|14416.7|14404.7|14417.2|14405.2|14417.2|14405.2|14416.7|14404.7|0
1643818740000|2022-02-02 16:19:00|14419.7|14407.7|14419.7|14407.7|14420.5|14408.5|14419.2|14407.2|1
1643818750000|2022-02-02 16:19:10|14419.2|14407.2|14421.2|14409.2|14421.2|14409.2|14419.2|14407.2|0
1643818760000|2022-02-02 16:19:20|14421.7|14409.7|14421.7|14409.7|14421.7|14409.7|14421.7|14409.7|0
1643818770000|2022-02-02 16:19:30|||||||||1
1643818780000|2022-02-02 16:19:40|14423|14411|14423|14411|14423|14411|14423|14411|0
1643818790000|2022-02-02 16:19:50|14422.5|14410.5|14422.2|14410.2|14422.5|14410.5|14421.7|14409.7|5
1643818800000|2022-02-02 16:20:00|14420.8|14408.8|14419.7|14407.7|14420.8|14408.8|14419.7|14407.7|1
1643818810000|2022-02-02 16:20:10|14417.2|14405.2|14420.5|14408.5|14421|14409|14417.2|14405.2|0
1643818820000|2022-02-02 16:20:20|14421.5|14409.5|14422.2|14410.2|14422.2|14410.2|14421.5|14409.5|0
1643818830000|2022-02-02 16:20:30|14422.8|14410.8|14423|14411|14423|14411|14422.8|14410.8|4
1643818840000|2022-02-02 16:20:40|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|2
1643818850000|2022-02-02 16:20:50|14420.8|14408.8|14420.8|14408.8|14420.8|14408.8|14420.8|14408.8|0
1643818860000|2022-02-02 16:21:00|14421.3|14409.3|14420.8|14408.8|14421.3|14409.3|14420.8|14408.8|0
1643818870000|2022-02-02 16:21:10|14421.5|14409.5|14422.3|14410.3|14422.8|14410.8|14421|14409|2
1643818880000|2022-02-02 16:21:20|14421|14409|14421.5|14409.5|14422|14410|14419.8|14407.8|8
1643818900000|2022-02-02 16:21:40|14420.3|14408.3|14423.3|14411.3|14423.3|14411.3|14420.3|14408.3|3
1643818910000|2022-02-02 16:21:50|14422.8|14410.8|14419.8|14407.8|14423.3|14411.3|14419.8|14407.8|3
1643818920000|2022-02-02 16:22:00|14420.3|14408.3|14419.8|14407.8|14421|14409|14419.8|14407.8|1
1643818940000|2022-02-02 16:22:20|14421.7|14409.7|14419.8|14407.8|14421.7|14409.7|14419.8|14407.8|0
1643818950000|2022-02-02 16:22:30|14420.5|14408.5|14420.5|14408.5|14420.5|14408.5|14420.5|14408.5|0
1643818960000|2022-02-02 16:22:40|14419.8|14407.8|14421|14409|14421|14409|14419.8|14407.8|2
1643818970000|2022-02-02 16:22:50|||||||||1
1643818980000|2022-02-02 16:23:00|14420.5|14408.5|14419.8|14407.8|14421.8|14409.8|14419.8|14407.8|0
1643818990000|2022-02-02 16:23:10|14419.3|14407.3|14418.3|14406.3|14420.5|14408.5|14417.8|14405.8|3
1643819000000|2022-02-02 16:23:20|14417.8|14405.8|14419|14407|14419|14407|14417.8|14405.8|0
1643819010000|2022-02-02 16:23:30|14418|14406|14415.8|14403.8|14418|14406|14415.8|14403.8|2
1643819020000|2022-02-02 16:23:40|14415.3|14403.3|14415.8|14403.8|14415.8|14403.8|14415.3|14403.3|0
1643819030000|2022-02-02 16:23:50|14415.3|14403.3|14415.8|14403.8|14415.8|14403.8|14415.3|14403.3|9
1643819040000|2022-02-02 16:24:00|14416.5|14404.5|14416.5|14404.5|14416.5|14404.5|14416.5|14404.5|0
1643819050000|2022-02-02 16:24:10|14416|14404|14416.5|14404.5|14416.5|14404.5|14414.8|14402.8|0
1643819060000|2022-02-02 16:24:20|14416|14404|14417.3|14405.3|14417.3|14405.3|14414.8|14402.8|0
1643819070000|2022-02-02 16:24:30|||||||||2
1643819100000|2022-02-02 16:25:00|14419.8|14407.8|14419.8|14407.8|14420.3|14408.3|14419.8|14407.8|9
1643819110000|2022-02-02 16:25:10|14420.3|14408.3|14420.3|14408.3|14420.3|14408.3|14420.3|14408.3|0
1643819120000|2022-02-02 16:25:20|14419.8|14407.8|14422.3|14410.3|14422.3|14410.3|14419.8|14407.8|0
1643819140000|2022-02-02 16:25:40|14421.8|14409.8|14419.8|14407.8|14422.3|14410.3|14419.8|14407.8|1
1643819150000|2022-02-02 16:25:50|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14421.8|14409.8|0
1643819170000|2022-02-02 16:26:10|14422.8|14410.8|14421|14409|14424.3|14412.3|14420|14408|5
1643819180000|2022-02-02 16:26:20|14420|14408|14422.3|14410.3|14422.3|14410.3|14419.8|14407.8|4
1643819200000|2022-02-02 16:26:40|14421.8|14409.8|14421|14409|14421.8|14409.8|14419.8|14407.8|0
1643819210000|2022-02-02 16:26:50|14419.8|14407.8|14419.8|14407.8|14419.8|14407.8|14419.8|14407.8|0
1643819220000|2022-02-02 16:27:00|14420.3|14408.3|14419.8|14407.8|14420.3|14408.3|14419.8|14407.8|0
1643819230000|2022-02-02 16:27:10|14420.3|14408.3|14419.8|14407.8|14420.3|14408.3|14419.8|14407.8|0
1643819240000|2022-02-02 16:27:20|14420.3|14408.3|14420.3|14408.3|14420.3|14408.3|14419.3|14407.3|1
1643819250000|2022-02-02 16:27:30|14419.8|14407.8|14419.8|14407.8|14421|14409|14419.8|14407.8|6
1643819260000|2022-02-02 16:27:40|14422.3|14410.3|14422.8|14410.8|14422.8|14410.8|14422.3|14410.3|0
1643819270000|2022-02-02 16:27:50|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14421.8|14409.8|0
1643819280000|2022-02-02 16:28:00|14422.8|14410.8|14422.8|14410.8|14422.8|14410.8|14422.8|14410.8|0
1643819290000|2022-02-02 16:28:10|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|1
1643819300000|2022-02-02 16:28:20|14422.8|14410.8|14423.5|14411.5|14424.3|14412.3|14422.3|14410.3|8
1643819310000|2022-02-02 16:28:30|14422.8|14410.8|14422.8|14410.8|14423.6|14411.6|14422.8|14410.8|0
1643819320000|2022-02-02 16:28:40|14423.6|14411.6|14422.3|14410.3|14424.3|14412.3|14422.3|14410.3|4
1643819340000|2022-02-02 16:29:00|14423|14411|14422.3|14410.3|14423|14411|14422.3|14410.3|17
1643819360000|2022-02-02 16:29:20|14422.8|14410.8|14422.3|14410.3|14422.8|14410.8|14422.3|14410.3|4
1643819370000|2022-02-02 16:29:30|14420|14408|14421.8|14409.8|14421.8|14409.8|14419.3|14407.3|27
1643819380000|2022-02-02 16:29:40|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14421.8|14409.8|2
1643819390000|2022-02-02 16:29:50|14422.8|14410.8|14424.3|14412.3|14424.3|14412.3|14422.8|14410.8|4
1643819410000|2022-02-02 16:30:10|||||||||1
1643819420000|2022-02-02 16:30:20|||||||||1
1643819430000|2022-02-02 16:30:30|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14421.8|14409.8|1
1643819440000|2022-02-02 16:30:40|14421.8|14409.8|14422.3|14410.3|14423.8|14411.8|14421.8|14409.8|5
1643819450000|2022-02-02 16:30:50|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|3
1643819460000|2022-02-02 16:31:00|14422.3|14410.3|14424.3|14412.3|14424.3|14412.3|14422.3|14410.3|0
1643819470000|2022-02-02 16:31:10|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|0
1643819480000|2022-02-02 16:31:20|14422.3|14410.3|14423.6|14411.6|14423.6|14411.6|14421.8|14409.8|21
1643819490000|2022-02-02 16:31:30|14424.3|14412.3|14422.3|14410.3|14424.3|14412.3|14422.3|14410.3|0
1643819500000|2022-02-02 16:31:40|14422.8|14410.8|14422.8|14410.8|14422.8|14410.8|14422.3|14410.3|0
1643819510000|2022-02-02 16:31:50|14422.3|14410.3|14421.6|14409.6|14422.3|14410.3|14421.1|14409.1|2
1643819520000|2022-02-02 16:32:00|14421.1|14409.1|14421.8|14409.8|14422.3|14410.3|14421.1|14409.1|0
1643819530000|2022-02-02 16:32:10|14422.3|14410.3|14419.8|14407.8|14422.3|14410.3|14419.8|14407.8|9
1643819540000|2022-02-02 16:32:20|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|0
1643819550000|2022-02-02 16:32:30|14421.8|14409.8|14420.6|14408.6|14422.3|14410.3|14420.6|14408.6|0
1643819560000|2022-02-02 16:32:40|14421.1|14409.1|14421.3|14409.3|14421.8|14409.8|14420.6|14408.6|0
1643819570000|2022-02-02 16:32:50|14421.8|14409.8|14419.3|14407.3|14421.8|14409.8|14419.3|14407.3|0
1643819580000|2022-02-02 16:33:00|14418.3|14406.3|14417.3|14405.3|14418.3|14406.3|14414.8|14402.8|8
1643819590000|2022-02-02 16:33:10|14416.8|14404.8|14416.6|14404.6|14416.8|14404.8|14415.3|14403.3|0
1643819600000|2022-02-02 16:33:20|14417.3|14405.3|14417.3|14405.3|14417.3|14405.3|14417.3|14405.3|0
1643819610000|2022-02-02 16:33:30|14414.8|14402.8|14417.3|14405.3|14417.3|14405.3|14414.8|14402.8|0
1643819620000|2022-02-02 16:33:40|14416.8|14404.8|14417.3|14405.3|14417.3|14405.3|14416.8|14404.8|0
1643819650000|2022-02-02 16:34:10|14418.6|14406.6|14418.1|14406.1|14419.1|14407.1|14417.3|14405.3|0
1643819660000|2022-02-02 16:34:20|14418.8|14406.8|14419.3|14407.3|14419.3|14407.3|14418.8|14406.8|22
1643819680000|2022-02-02 16:34:40|14418.8|14406.8|14418.1|14406.1|14419.8|14407.8|14418.1|14406.1|10
1643819700000|2022-02-02 16:35:00|14419.3|14407.3|14419.3|14407.3|14419.3|14407.3|14419.3|14407.3|0
1643819710000|2022-02-02 16:35:10|14419.8|14407.8|14419.8|14407.8|14419.8|14407.8|14419.3|14407.3|1
1643819720000|2022-02-02 16:35:20|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|1
1643819730000|2022-02-02 16:35:30|14421.3|14409.3|14421.3|14409.3|14421.3|14409.3|14421.3|14409.3|0
1643819750000|2022-02-02 16:35:50|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|11
1643819770000|2022-02-02 16:36:10|14421.8|14409.8|14422.3|14410.3|14422.3|14410.3|14421.8|14409.8|0
1643819790000|2022-02-02 16:36:30|14422.4|14410.4|14422.4|14410.4|14422.4|14410.4|14421.3|14409.3|4
1643819800000|2022-02-02 16:36:40|14423.1|14411.1|14424.3|14412.3|14424.3|14412.3|14423.1|14411.1|0
1643819810000|2022-02-02 16:36:50|14423.8|14411.8|14423.8|14411.8|14424.3|14412.3|14423.8|14411.8|0
1643819820000|2022-02-02 16:37:00|14424.3|14412.3|14424.3|14412.3|14424.3|14412.3|14424.3|14412.3|0
1643819830000|2022-02-02 16:37:10|14423.8|14411.8|14423.8|14411.8|14424.3|14412.3|14423.8|14411.8|0
1643819840000|2022-02-02 16:37:20|14424.3|14412.3|14423.8|14411.8|14424.3|14412.3|14423.8|14411.8|1
1643819850000|2022-02-02 16:37:30|14422.4|14410.4|14421.8|14409.8|14422.4|14410.4|14421.8|14409.8|0
1643819860000|2022-02-02 16:37:40|14422.4|14410.4|14421.8|14409.8|14422.4|14410.4|14421.8|14409.8|0
1643819880000|2022-02-02 16:38:00|14422.4|14410.4|14422.4|14410.4|14422.4|14410.4|14422.4|14410.4|5
1643819890000|2022-02-02 16:38:10|14423.8|14411.8|14424.3|14412.3|14424.3|14412.3|14423.8|14411.8|3
1643819900000|2022-02-02 16:38:20|14423.8|14411.8|14424.3|14412.3|14424.3|14412.3|14423.8|14411.8|0
1643819920000|2022-02-02 16:38:40|14422.9|14410.9|14422.9|14410.9|14422.9|14410.9|14422.9|14410.9|0
1643819940000|2022-02-02 16:39:00|14422.4|14410.4|14422.4|14410.4|14422.4|14410.4|14421.9|14409.9|2
1643819950000|2022-02-02 16:39:10|14422.9|14410.9|14422.4|14410.4|14422.9|14410.9|14422.4|14410.4|0
1643819960000|2022-02-02 16:39:20|14422.9|14410.9|14422.9|14410.9|14423.6|14411.6|14422.4|14410.4|0
1643819970000|2022-02-02 16:39:30|14422.4|14410.4|14423.6|14411.6|14423.6|14411.6|14422.4|14410.4|4
1643819980000|2022-02-02 16:39:40|14423.1|14411.1|14424.4|14412.4|14424.4|14412.4|14423.1|14411.1|1
1643820000000|2022-02-02 16:40:00|14425.4|14413.4|14424.4|14412.4|14425.4|14413.4|14424.4|14412.4|7
1643820010000|2022-02-02 16:40:10|14422.4|14410.4|14422.4|14410.4|14422.4|14410.4|14422.4|14410.4|0
1643820020000|2022-02-02 16:40:20|14421.9|14409.9|14422.4|14410.4|14422.9|14410.9|14421.9|14409.9|6
1643820030000|2022-02-02 16:40:30|14421.9|14409.9|14422.4|14410.4|14422.4|14410.4|14421.9|14409.9|0
1643820040000|2022-02-02 16:40:40|14421.9|14409.9|14422.4|14410.4|14423.6|14411.6|14421.9|14409.9|5
1643820050000|2022-02-02 16:40:50|14423.1|14411.1|14423.1|14411.1|14424.1|14412.1|14422.4|14410.4|0
1643820060000|2022-02-02 16:41:00|14422.4|14410.4|14423.1|14411.1|14424.1|14412.1|14422.4|14410.4|0
1643820070000|2022-02-02 16:41:10|14422.4|14410.4|14421.9|14409.9|14422.4|14410.4|14421.9|14409.9|0
1643820080000|2022-02-02 16:41:20|14422.4|14410.4|14421.9|14409.9|14422.4|14410.4|14421.9|14409.9|0
1643820090000|2022-02-02 16:41:30|14422.4|14410.4|14421.9|14409.9|14422.4|14410.4|14421.9|14409.9|0
1643820100000|2022-02-02 16:41:40|14422.9|14410.9|14422.9|14410.9|14422.9|14410.9|14422.9|14410.9|6
1643820120000|2022-02-02 16:42:00|14424.9|14412.9|14424.9|14412.9|14424.9|14412.9|14424.9|14412.9|2
1643820130000|2022-02-02 16:42:10|14425.4|14413.4|14424.9|14412.9|14425.4|14413.4|14424.9|14412.9|0
1643820140000|2022-02-02 16:42:20|14424.4|14412.4|14420.9|14408.9|14424.4|14412.4|14420.9|14408.9|3
1643820150000|2022-02-02 16:42:30|14418.9|14406.9|14418.9|14406.9|14418.9|14406.9|14418.9|14406.9|0
1643820160000|2022-02-02 16:42:40|14420.9|14408.9|14422.2|14410.2|14423.4|14411.4|14420.9|14408.9|14
1643820170000|2022-02-02 16:42:50|14421.4|14409.4|14421.4|14409.4|14422.2|14410.2|14421.4|14409.4|1
1643820180000|2022-02-02 16:43:00|14420.4|14408.4|14420.4|14408.4|14420.9|14408.9|14420.4|14408.4|0
1643820190000|2022-02-02 16:43:10|14422.4|14410.4|14420.4|14408.4|14422.9|14410.9|14420.4|14408.4|2
1643820200000|2022-02-02 16:43:20|14421.4|14409.4|14421.4|14409.4|14421.4|14409.4|14421.4|14409.4|2
1643820210000|2022-02-02 16:43:30|14422|14410|14421.4|14409.4|14422|14410|14421.4|14409.4|6
1643820220000|2022-02-02 16:43:40|14422|14410|14423.9|14411.9|14423.9|14411.9|14421.4|14409.4|2
1643820230000|2022-02-02 16:43:50|14422.9|14410.9|14422.9|14410.9|14422.9|14410.9|14422.9|14410.9|0
1643820240000|2022-02-02 16:44:00|14421.4|14409.4|14421.4|14409.4|14422|14410|14421.4|14409.4|0
1643820250000|2022-02-02 16:44:10|14419.5|14407.5|14419.5|14407.5|14419.5|14407.5|14419.5|14407.5|1
1643820260000|2022-02-02 16:44:20|14418.2|14406.2|14417.5|14405.5|14419.5|14407.5|14417.5|14405.5|3
1643820280000|2022-02-02 16:44:40|14418|14406|14418|14406|14418|14406|14417.5|14405.5|7
1643820290000|2022-02-02 16:44:50|14419.2|14407.2|14419.8|14407.8|14419.8|14407.8|14419.2|14407.2|5
1643820300000|2022-02-02 16:45:00|14419.2|14407.2|14418|14406|14420.5|14408.5|14417|14405|6
1643820310000|2022-02-02 16:45:10|14417.5|14405.5|14418.7|14406.7|14418.7|14406.7|14417.5|14405.5|5
1643820320000|2022-02-02 16:45:20|14419.2|14407.2|14418.7|14406.7|14419.2|14407.2|14418|14406|0
1643820330000|2022-02-02 16:45:30|14419.2|14407.2|14420|14408|14420|14408|14418|14406|0
1643820340000|2022-02-02 16:45:40|14420.5|14408.5|14420.5|14408.5|14420.5|14408.5|14420.5|14408.5|1
1643820350000|2022-02-02 16:45:50|14420|14408|14420.5|14408.5|14420.5|14408.5|14420|14408|0
1643820360000|2022-02-02 16:46:00|14421|14409|14422.5|14410.5|14422.5|14410.5|14421|14409|16
1643820370000|2022-02-02 16:46:10|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|14421.8|14409.8|1
1643820380000|2022-02-02 16:46:20|14423|14411|14422.5|14410.5|14423|14411|14422.5|14410.5|0
1643820390000|2022-02-02 16:46:30|||||||||1
1643820400000|2022-02-02 16:46:40|14420.5|14408.5|14421|14409|14421|14409|14420.5|14408.5|0
1643820410000|2022-02-02 16:46:50|14420.5|14408.5|14421|14409|14421|14409|14420.5|14408.5|0
1643820420000|2022-02-02 16:47:00|14423|14411|14423|14411|14423|14411|14423|14411|2
1643820430000|2022-02-02 16:47:10|14422.5|14410.5|14424.3|14412.3|14424.3|14412.3|14422.5|14410.5|6
1643820440000|2022-02-02 16:47:20|14425|14413|14425.5|14413.5|14425.5|14413.5|14425|14413|8
1643820450000|2022-02-02 16:47:30|14425|14413|14425.5|14413.5|14425.5|14413.5|14425|14413|6
1643820460000|2022-02-02 16:47:40|14426|14414|14425.5|14413.5|14426|14414|14425.5|14413.5|2
1643820470000|2022-02-02 16:47:50|14425|14413|14425|14413|14425.5|14413.5|14425|14413|0
1643820480000|2022-02-02 16:48:00|14426|14414|14426|14414|14426.5|14414.5|14426|14414|8
1643820490000|2022-02-02 16:48:10|14424|14412|14421|14409|14424|14412|14421|14409|3
1643820500000|2022-02-02 16:48:20|14421.5|14409.5|14421.5|14409.5|14421.5|14409.5|14421|14409|2
1643820510000|2022-02-02 16:48:30|14421|14409|14421|14409|14421.5|14409.5|14421|14409|0
1643820520000|2022-02-02 16:48:40|14422.3|14410.3|14422.3|14410.3|14422.3|14410.3|14421.5|14409.5|1
1643820530000|2022-02-02 16:48:50|14421|14409|14421|14409|14421|14409|14421|14409|0
1643820540000|2022-02-02 16:49:00|14423.5|14411.5|14424.8|14412.8|14424.8|14412.8|14423.5|14411.5|1
1643820550000|2022-02-02 16:49:10|14424.3|14412.3|14425.5|14413.5|14426|14414|14424.3|14412.3|1
1643820560000|2022-02-02 16:49:20|14426|14414|14428|14416|14428|14416|14424.8|14412.8|0
1643820570000|2022-02-02 16:49:30|14430.5|14418.5|14428|14416|14430.5|14418.5|14427.3|14415.3|2
1643820580000|2022-02-02 16:49:40|14427.5|14415.5|14425.5|14413.5|14427.5|14415.5|14425.5|14413.5|0
1643820610000|2022-02-02 16:50:10|14425|14413|14425|14413|14425.5|14413.5|14425|14413|1
1643820620000|2022-02-02 16:50:20|14425.5|14413.5|14427|14415|14427|14415|14425|14413|2
1643820630000|2022-02-02 16:50:30|14427.5|14415.5|14431.5|14419.5|14431.5|14419.5|14427|14415|1
1643820640000|2022-02-02 16:50:40|14431|14419|14431|14419|14431.5|14419.5|14431|14419|10
1643820650000|2022-02-02 16:50:50|14437|14425|14437|14425|14437.5|14425.5|14437|14425|19
1643820660000|2022-02-02 16:51:00|||||||||1
1643820680000|2022-02-02 16:51:20|14436.5|14424.5|14435.5|14423.5|14437|14425|14435.5|14423.5|3
1643820690000|2022-02-02 16:51:30|14436|14424|14436|14424|14436|14424|14436|14424|2
1643820700000|2022-02-02 16:51:40|14435.5|14423.5|14432.2|14420.2|14435.5|14423.5|14431|14419|1
1643820710000|2022-02-02 16:51:50|14432.7|14420.7|14433.5|14421.5|14433.5|14421.5|14432.7|14420.7|0
1643820720000|2022-02-02 16:52:00|14434|14422|14435.5|14423.5|14436|14424|14433.5|14421.5|0
1643820730000|2022-02-02 16:52:10|14433.5|14421.5|14433.5|14421.5|14433.5|14421.5|14433.5|14421.5|2
1643820740000|2022-02-02 16:52:20|14433.3|14421.3|14434|14422|14436.5|14424.5|14433.3|14421.3|8
1643820750000|2022-02-02 16:52:30|14433.5|14421.5|14433.5|14421.5|14433.5|14421.5|14433.5|14421.5|1
1643820760000|2022-02-02 16:52:40|14434|14422|14431.5|14419.5|14434|14422|14431.5|14419.5|0
1643820770000|2022-02-02 16:52:50|14432|14420|14434|14422|14434|14422|14432|14420|0
1643820780000|2022-02-02 16:53:00|14434.5|14422.5|14434|14422|14434.5|14422.5|14432|14420|0
1643820790000|2022-02-02 16:53:10|14434.5|14422.5|14434|14422|14434.5|14422.5|14434|14422|0
1643820800000|2022-02-02 16:53:20|14434.5|14422.5|14434|14422|14434.5|14422.5|14434|14422|0
1643820810000|2022-02-02 16:53:30|14434.5|14422.5|14434|14422|14435.3|14423.3|14434|14422|0
1643820820000|2022-02-02 16:53:40|14434.5|14422.5|14434.5|14422.5|14434.5|14422.5|14434.5|14422.5|2
1643820830000|2022-02-02 16:53:50|14434|14422|14434.5|14422.5|14434.5|14422.5|14434|14422|0
1643820840000|2022-02-02 16:54:00|||||||||2
1643820850000|2022-02-02 16:54:10|14434|14422|14439|14427|14439|14427|14434|14422|0
1643820860000|2022-02-02 16:54:20|14438.5|14426.5|14438.5|14426.5|14438.5|14426.5|14438.5|14426.5|18
1643820870000|2022-02-02 16:54:30|14438|14426|14436|14424|14438|14426|14436|14424|1
1643820880000|2022-02-02 16:54:40|14435.5|14423.5|14433.5|14421.5|14436|14424|14433.5|14421.5|0
1643820900000|2022-02-02 16:55:00|14436|14424|14436|14424|14436|14424|14435.3|14423.3|1
1643820910000|2022-02-02 16:55:10|14435.5|14423.5|14433.5|14421.5|14436|14424|14433.5|14421.5|1
1643820930000|2022-02-02 16:55:30|14434.2|14422.2|14433.5|14421.5|14434.2|14422.2|14433|14421|0
1643820940000|2022-02-02 16:55:40|14433|14421|14427.5|14415.5|14433|14421|14426.5|14414.5|7
1643820950000|2022-02-02 16:55:50|14428.1|14416.1|14429.3|14417.3|14429.3|14417.3|14426.1|14414.1|8
1643820960000|2022-02-02 16:56:00|14430|14418|14428.1|14416.1|14430.6|14418.6|14428.1|14416.1|0
1643820970000|2022-02-02 16:56:10|14430|14418|14432.8|14420.8|14433.1|14421.1|14430|14418|0
1643820980000|2022-02-02 16:56:20|14432|14420|14432.5|14420.5|14432.5|14420.5|14431.5|14419.5|1
1643820990000|2022-02-02 16:56:30|14433.1|14421.1|14435|14423|14435|14423|14432.5|14420.5|0
1643821000000|2022-02-02 16:56:40|14435.1|14423.1|14435.6|14423.6|14435.6|14423.6|14434|14422|12
1643821020000|2022-02-02 16:57:00|14435.1|14423.1|14436.1|14424.1|14436.1|14424.1|14435.1|14423.1|8
1643821030000|2022-02-02 16:57:10|14438.1|14426.1|14438.1|14426.1|14438.1|14426.1|14438.1|14426.1|1
1643821040000|2022-02-02 16:57:20|14450.5|14438.5|14451|14439|14451|14439|14450.3|14438.3|7
1643821060000|2022-02-02 16:57:40|14452.6|14440.6|14449.5|14437.5|14452.6|14440.6|14449.5|14437.5|17
1643821070000|2022-02-02 16:57:50|14448.5|14436.5|14453.6|14441.6|14453.6|14441.6|14448.5|14436.5|31
1643821080000|2022-02-02 16:58:00|14452.6|14440.6|14449.5|14437.5|14452.6|14440.6|14449.5|14437.5|16
1643821090000|2022-02-02 16:58:10|14450.1|14438.1|14450.8|14438.8|14451.3|14439.3|14449.5|14437.5|2
1643821110000|2022-02-02 16:58:30|14450.1|14438.1|14450.1|14438.1|14450.1|14438.1|14450.1|14438.1|0
1643821130000|2022-02-02 16:58:50|14451.5|14439.5|14450.8|14438.8|14451.5|14439.5|14450.8|14438.8|0
1643821140000|2022-02-02 16:59:00|14451.5|14439.5|14451.5|14439.5|14451.5|14439.5|14451.5|14439.5|0
1643821160000|2022-02-02 16:59:20|14452.1|14440.1|14452.1|14440.1|14452.1|14440.1|14452.1|14440.1|1
1643821170000|2022-02-02 16:59:30|14450.1|14438.1|14450.1|14438.1|14450.1|14438.1|14450.1|14438.1|0
1643821190000|2022-02-02 16:59:50|14449.3|14437.3|14450.6|14438.6|14450.6|14438.6|14448.6|14436.6|6
1643821200000|2022-02-02 17:00:00|14449.1|14437.1|14448.6|14436.6|14449.1|14437.1|14447.4|14435.4|6
1643821210000|2022-02-02 17:00:10|14449.1|14437.1|14450.6|14438.6|14450.6|14438.6|14449.1|14437.1|8
1643821220000|2022-02-02 17:00:20|14449.1|14437.1|14449.1|14437.1|14450.6|14438.6|14448.6|14436.6|0
1643821230000|2022-02-02 17:00:30|14448.6|14436.6|14450.6|14438.6|14450.6|14438.6|14448.6|14436.6|0
1643821240000|2022-02-02 17:00:40|14451.1|14439.1|14451.3|14439.3|14452.6|14440.6|14451.1|14439.1|5
1643821250000|2022-02-02 17:00:50|14450.6|14438.6|14452.1|14440.1|14452.6|14440.6|14450.6|14438.6|4
1643821260000|2022-02-02 17:01:00|14452.6|14440.6|14454.6|14442.6|14456.5|14444.5|14452.6|14440.6|2
1643821270000|2022-02-02 17:01:10|14456.5|14444.5|14456.5|14444.5|14456.5|14444.5|14456.5|14444.5|4
1643821280000|2022-02-02 17:01:20|14456.6|14444.6|14454.6|14442.6|14456.6|14444.6|14453.1|14441.1|2
1643821290000|2022-02-02 17:01:30|14455.1|14443.1|14454.6|14442.6|14455.1|14443.1|14454.6|14442.6|0
1643821300000|2022-02-02 17:01:40|||||||||1
1643821310000|2022-02-02 17:01:50|14454.1|14442.1|14453.8|14441.8|14454.6|14442.6|14453.1|14441.1|3
1643821320000|2022-02-02 17:02:00|14453.1|14441.1|14453.1|14441.1|14453.8|14441.8|14453.1|14441.1|0
1643821330000|2022-02-02 17:02:10|14453.8|14441.8|14451.1|14439.1|14453.8|14441.8|14451.1|14439.1|0
1643821380000|2022-02-02 17:03:00|||||||||3
1643821390000|2022-02-02 17:03:10|14453.1|14441.1|14453.1|14441.1|14453.1|14441.1|14453.1|14441.1|3
1643821400000|2022-02-02 17:03:20|14452.4|14440.4|14452.4|14440.4|14452.4|14440.4|14452.4|14440.4|0
1643821410000|2022-02-02 17:03:30|14451.1|14439.1|14453.1|14441.1|14453.1|14441.1|14451.1|14439.1|2
1643821440000|2022-02-02 17:04:00|14453.6|14441.6|14455.1|14443.1|14455.1|14443.1|14453.6|14441.6|0
1643821450000|2022-02-02 17:04:10|14454.6|14442.6|14454.6|14442.6|14455.1|14443.1|14454.6|14442.6|0
1643821470000|2022-02-02 17:04:30|14454.1|14442.1|14453.8|14441.8|14454.1|14442.1|14452.6|14440.6|1
1643821480000|2022-02-02 17:04:40|14453.3|14441.3|14455.1|14443.1|14455.1|14443.1|14453.3|14441.3|1
1643821490000|2022-02-02 17:04:50|14455.6|14443.6|14455.6|14443.6|14455.6|14443.6|14455.6|14443.6|1
1643821500000|2022-02-02 17:05:00|14451.1|14439.1|14452.6|14440.6|14453.1|14441.1|14451.1|14439.1|6
1643821510000|2022-02-02 17:05:10|14451.1|14439.1|14451.9|14439.9|14451.9|14439.9|14451.1|14439.1|0
1643821520000|2022-02-02 17:05:20|14452.6|14440.6|14452.6|14440.6|14452.6|14440.6|14452.6|14440.6|0
1643821540000|2022-02-02 17:05:40|14453.1|14441.1|14453.9|14441.9|14453.9|14441.9|14453.1|14441.1|0
1643821550000|2022-02-02 17:05:50|14454.4|14442.4|14455.1|14443.1|14455.1|14443.1|14454.4|14442.4|0
1643821560000|2022-02-02 17:06:00|14454.6|14442.6|14455.1|14443.1|14455.1|14443.1|14454.6|14442.6|0
1643821570000|2022-02-02 17:06:10|||||||||2
1643821580000|2022-02-02 17:06:20|14455.6|14443.6|14455.6|14443.6|14455.6|14443.6|14455.6|14443.6|0
1643821590000|2022-02-02 17:06:30|14456.4|14444.4|14455.6|14443.6|14456.4|14444.4|14455.1|14443.1|1
1643821600000|2022-02-02 17:06:40|14453.1|14441.1|14453.1|14441.1|14453.1|14441.1|14453.1|14441.1|2
1643821610000|2022-02-02 17:06:50|14453.9|14441.9|14453.9|14441.9|14453.9|14441.9|14453.9|14441.9|1
1643821620000|2022-02-02 17:07:00|14455.1|14443.1|14455.1|14443.1|14455.1|14443.1|14455.1|14443.1|0
1643821630000|2022-02-02 17:07:10|14455.9|14443.9|14455.1|14443.1|14456.6|14444.6|14455.1|14443.1|1
1643821640000|2022-02-02 17:07:20|14455.9|14443.9|14455.1|14443.1|14457.6|14445.6|14455.1|14443.1|8
1643821650000|2022-02-02 17:07:30|14455.6|14443.6|14455.6|14443.6|14456.6|14444.6|14455.1|14443.1|9
1643821670000|2022-02-02 17:07:50|14456.4|14444.4|14457.6|14445.6|14457.6|14445.6|14456.4|14444.4|0
1643821680000|2022-02-02 17:08:00|14455.6|14443.6|14455.6|14443.6|14455.6|14443.6|14455.6|14443.6|3
1643821690000|2022-02-02 17:08:10|14456.2|14444.2|14456.2|14444.2|14456.9|14444.9|14456.2|14444.2|0
1643821700000|2022-02-02 17:08:20|14456.9|14444.9|14455.6|14443.6|14456.9|14444.9|14455.6|14443.6|3
1643821710000|2022-02-02 17:08:30|||||||||3
1643821720000|2022-02-02 17:08:40|14456.4|14444.4|14455.6|14443.6|14456.4|14444.4|14455.6|14443.6|1
1643821740000|2022-02-02 17:09:00|14456.2|14444.2|14457.6|14445.6|14457.6|14445.6|14456.2|14444.2|0
1643821750000|2022-02-02 17:09:10|14456.9|14444.9|14457.6|14445.6|14457.6|14445.6|14456.4|14444.4|1
1643821760000|2022-02-02 17:09:20|14456.4|14444.4|14455.6|14443.6|14456.4|14444.4|14455.6|14443.6|0
1643821780000|2022-02-02 17:09:40|14456.9|14444.9|14457.6|14445.6|14457.6|14445.6|14456.9|14444.9|0
1643821790000|2022-02-02 17:09:50|14456.9|14444.9|14456.9|14444.9|14456.9|14444.9|14456.2|14444.2|0
1643821800000|2022-02-02 17:10:00|14457.6|14445.6|14457.6|14445.6|14457.6|14445.6|14456.2|14444.2|0
1643821810000|2022-02-02 17:10:10|14459.1|14447.1|14461.6|14449.6|14461.6|14449.6|14459.1|14447.1|7
1643821820000|2022-02-02 17:10:20|14461.1|14449.1|14458.1|14446.1|14461.1|14449.1|14458.1|14446.1|3
1643821830000|2022-02-02 17:10:30|14458.2|14446.2|14459.6|14447.6|14459.6|14447.6|14457.6|14445.6|0
1643821840000|2022-02-02 17:10:40|14459.1|14447.1|14459.6|14447.6|14459.6|14447.6|14459.1|14447.1|1
1643821850000|2022-02-02 17:10:50|14459.1|14447.1|14459.6|14447.6|14459.6|14447.6|14459.1|14447.1|0
1643821860000|2022-02-02 17:11:00|14458.2|14446.2|14458.2|14446.2|14460.1|14448.1|14458.2|14446.2|5
1643821870000|2022-02-02 17:11:10|14457.6|14445.6|14456.2|14444.2|14457.6|14445.6|14456.2|14444.2|1
1643821880000|2022-02-02 17:11:20|14453.7|14441.7|14454.4|14442.4|14454.9|14442.9|14453.7|14441.7|4
1643821890000|2022-02-02 17:11:30|14455.1|14443.1|14453.7|14441.7|14455.1|14443.1|14452.2|14440.2|0
1643821900000|2022-02-02 17:11:40|14454.2|14442.2|14455.7|14443.7|14455.7|14443.7|14454.2|14442.2|3
1643821910000|2022-02-02 17:11:50|14457.6|14445.6|14457.6|14445.6|14457.6|14445.6|14457.6|14445.6|0
1643821940000|2022-02-02 17:12:20|14455.7|14443.7|14456.4|14444.4|14456.9|14444.9|14455.7|14443.7|3
1643821950000|2022-02-02 17:12:30|14456.9|14444.9|14456.9|14444.9|14457.6|14445.6|14456.2|14444.2|0
1643821960000|2022-02-02 17:12:40|14456.2|14444.2|14456.4|14444.4|14456.9|14444.9|14455.7|14443.7|3
1643821970000|2022-02-02 17:12:50|14455.7|14443.7|14456.4|14444.4|14456.4|14444.4|14455.7|14443.7|0
1643821980000|2022-02-02 17:13:00|14457.4|14445.4|14458.2|14446.2|14458.2|14446.2|14457.4|14445.4|1
1643822010000|2022-02-02 17:13:30|14457.7|14445.7|14461.1|14449.1|14461.6|14449.6|14457.1|14445.1|8
1643822020000|2022-02-02 17:13:40|14461.6|14449.6|14457.7|14445.7|14461.6|14449.6|14457.7|14445.7|3
1643822030000|2022-02-02 17:13:50|14459.6|14447.6|14459.6|14447.6|14459.6|14447.6|14458.9|14446.9|0
1643822040000|2022-02-02 17:14:00|14458.9|14446.9|14458.9|14446.9|14459.6|14447.6|14458.9|14446.9|0
1643822050000|2022-02-02 17:14:10|14459.6|14447.6|14459.6|14447.6|14459.6|14447.6|14459.6|14447.6|0
1643822060000|2022-02-02 17:14:20|14458.9|14446.9|14460.4|14448.4|14460.4|14448.4|14458.9|14446.9|0
1643822070000|2022-02-02 17:14:30|14461.1|14449.1|14461.1|14449.1|14461.1|14449.1|14461.1|14449.1|0
1643822080000|2022-02-02 17:14:40|||||||||4
1643822090000|2022-02-02 17:14:50|14460.6|14448.6|14459.1|14447.1|14461.1|14449.1|14459.1|14447.1|0
1643822100000|2022-02-02 17:15:00|||||||||3
1643822130000|2022-02-02 17:15:30|14461.1|14449.1|14461.1|14449.1|14461.1|14449.1|14461.1|14449.1|1
1643822140000|2022-02-02 17:15:40|14461.6|14449.6|14461.1|14449.1|14461.6|14449.6|14461.1|14449.1|0
1643822150000|2022-02-02 17:15:50|14460.6|14448.6|14461.1|14449.1|14461.1|14449.1|14460.6|14448.6|0
1643822170000|2022-02-02 17:16:10|14460.6|14448.6|14461.1|14449.1|14461.1|14449.1|14460.6|14448.6|1
1643822180000|2022-02-02 17:16:20|14460.6|14448.6|14460.6|14448.6|14461.1|14449.1|14460.6|14448.6|0
1643822200000|2022-02-02 17:16:40|||||||||3
1643822220000|2022-02-02 17:17:00|14461.1|14449.1|14460.6|14448.6|14461.1|14449.1|14460.6|14448.6|2
1643822230000|2022-02-02 17:17:10|14461.1|14449.1|14459.1|14447.1|14461.1|14449.1|14459.1|14447.1|12
1643822240000|2022-02-02 17:17:20|14461.1|14449.1|14459.2|14447.2|14461.1|14449.1|14459.2|14447.2|0
1643822250000|2022-02-02 17:17:30|||||||||1
1643822270000|2022-02-02 17:17:50|14459.9|14447.9|14459.9|14447.9|14459.9|14447.9|14459.9|14447.9|0
1643822280000|2022-02-02 17:18:00|14460.4|14448.4|14459.2|14447.2|14461.1|14449.1|14459.2|14447.2|2
1643822300000|2022-02-02 17:18:20|14456.7|14444.7|14456.7|14444.7|14456.7|14444.7|14456.7|14444.7|2
1643822310000|2022-02-02 17:18:30|14456.1|14444.1|14454.2|14442.2|14456.1|14444.1|14454.2|14442.2|1
1643822320000|2022-02-02 17:18:40|14454.7|14442.7|14454.2|14442.2|14455.4|14443.4|14454.2|14442.2|0
1643822330000|2022-02-02 17:18:50|14453.4|14441.4|14453.2|14441.2|14453.4|14441.4|14452.7|14440.7|6
1643822340000|2022-02-02 17:19:00|14452.7|14440.7|14454.7|14442.7|14455.2|14443.2|14452.7|14440.7|2
1643822350000|2022-02-02 17:19:10|14455.2|14443.2|14456.7|14444.7|14456.7|14444.7|14454.7|14442.7|0
1643822360000|2022-02-02 17:19:20|14454.7|14442.7|14454.7|14442.7|14454.7|14442.7|14454.7|14442.7|0
1643822370000|2022-02-02 17:19:30|14455.2|14443.2|14456.7|14444.7|14456.7|14444.7|14454.7|14442.7|0
1643822380000|2022-02-02 17:19:40|14457.2|14445.2|14457.2|14445.2|14457.7|14445.7|14456.7|14444.7|4
1643822400000|2022-02-02 17:20:00|14458.7|14446.7|14458.7|14446.7|14458.7|14446.7|14458.7|14446.7|1
1643822420000|2022-02-02 17:20:20|14457.4|14445.4|14456.7|14444.7|14457.9|14445.9|14456.7|14444.7|0
1643822430000|2022-02-02 17:20:30|14457.4|14445.4|14456.7|14444.7|14457.4|14445.4|14456.7|14444.7|1
1643822440000|2022-02-02 17:20:40|14458.7|14446.7|14458.7|14446.7|14458.7|14446.7|14458.7|14446.7|3
1643822450000|2022-02-02 17:20:50|14458.1|14446.1|14456.7|14444.7|14458.1|14446.1|14456.7|14444.7|3
1643822460000|2022-02-02 17:21:00|14457.2|14445.2|14457.2|14445.2|14457.9|14445.9|14456.7|14444.7|0
1643822470000|2022-02-02 17:21:10|14457.9|14445.9|14457.9|14445.9|14457.9|14445.9|14457.9|14445.9|0
1643822480000|2022-02-02 17:21:20|14458.7|14446.7|14458.7|14446.7|14460.1|14448.1|14458.7|14446.7|0
1643822490000|2022-02-02 17:21:30|14459.2|14447.2|14458.7|14446.7|14460.6|14448.6|14458.7|14446.7|0
1643822540000|2022-02-02 17:22:20|14459.2|14447.2|14460.7|14448.7|14460.7|14448.7|14459.2|14447.2|1
1643822570000|2022-02-02 17:22:50|14459.2|14447.2|14458.7|14446.7|14459.2|14447.2|14458.7|14446.7|1
1643822580000|2022-02-02 17:23:00|14460.1|14448.1|14458.7|14446.7|14460.7|14448.7|14458.7|14446.7|0
1643822590000|2022-02-02 17:23:10|14458.2|14446.2|14458.7|14446.7|14458.7|14446.7|14458.2|14446.2|2
1643822600000|2022-02-02 17:23:20|14458.2|14446.2|14458.2|14446.2|14458.2|14446.2|14458.2|14446.2|4
1643822610000|2022-02-02 17:23:30|||||||||1
1643822620000|2022-02-02 17:23:40|14457.4|14445.4|14456.2|14444.2|14457.4|14445.4|14454.7|14442.7|3
1643822630000|2022-02-02 17:23:50|14455.4|14443.4|14454.2|14442.2|14455.4|14443.4|14454.2|14442.2|2
1643822660000|2022-02-02 17:24:20|14450.7|14438.7|14452.2|14440.2|14452.7|14440.7|14450.7|14438.7|4
1643822670000|2022-02-02 17:24:30|14452.7|14440.7|14449|14437|14452.7|14440.7|14447.7|14435.7|6
1643822680000|2022-02-02 17:24:40|14448.2|14436.2|14447.7|14435.7|14448.2|14436.2|14447.7|14435.7|0
1643822690000|2022-02-02 17:24:50|14452.2|14440.2|14452.2|14440.2|14452.2|14440.2|14452.2|14440.2|1
1643822700000|2022-02-02 17:25:00|14453.7|14441.7|14449.7|14437.7|14453.7|14441.7|14449.2|14437.2|1
1643822710000|2022-02-02 17:25:10|14449.2|14437.2|14447.7|14435.7|14449.2|14437.2|14447.7|14435.7|0
1643822720000|2022-02-02 17:25:20|14449.2|14437.2|14449.2|14437.2|14449.2|14437.2|14449.2|14437.2|0
1643822730000|2022-02-02 17:25:30|14448.5|14436.5|14448.5|14436.5|14449.7|14437.7|14448.5|14436.5|2
1643822740000|2022-02-02 17:25:40|14449|14437|14447.7|14435.7|14449|14437|14447.7|14435.7|2
1643822750000|2022-02-02 17:25:50|||||||||2
1643822760000|2022-02-02 17:26:00|14448.2|14436.2|14449.7|14437.7|14449.7|14437.7|14448.2|14436.2|0
1643822770000|2022-02-02 17:26:10|14449.2|14437.2|14449.7|14437.7|14449.7|14437.7|14449.2|14437.2|1
1643822780000|2022-02-02 17:26:20|14449.2|14437.2|14449.2|14437.2|14449.2|14437.2|14447.7|14435.7|0
1643822790000|2022-02-02 17:26:30|14447.7|14435.7|14448.5|14436.5|14448.5|14436.5|14447.7|14435.7|0
1643822800000|2022-02-02 17:26:40|14447.7|14435.7|14448.5|14436.5|14448.5|14436.5|14447.7|14435.7|1
1643822810000|2022-02-02 17:26:50|14447.7|14435.7|14449|14437|14449|14437|14447.7|14435.7|1
1643822820000|2022-02-02 17:27:00|14448.5|14436.5|14449|14437|14449|14437|14447.7|14435.7|0
1643822830000|2022-02-02 17:27:10|14448.5|14436.5|14448.3|14436.3|14448.5|14436.5|14447.7|14435.7|0
1643822840000|2022-02-02 17:27:20|14447.7|14435.7|14449|14437|14449|14437|14447.7|14435.7|0
1643822850000|2022-02-02 17:27:30|14447.7|14435.7|14446.3|14434.3|14448.5|14436.5|14446.3|14434.3|0
1643822860000|2022-02-02 17:27:40|14446.8|14434.8|14447.5|14435.5|14448.3|14436.3|14446.8|14434.8|1
1643822870000|2022-02-02 17:27:50|14447|14435|14447.5|14435.5|14447.5|14435.5|14447|14435|0
1643822880000|2022-02-02 17:28:00|14447.7|14435.7|14448.3|14436.3|14451.5|14439.5|14447.7|14435.7|2
1643822890000|2022-02-02 17:28:10|14450.2|14438.2|14450.2|14438.2|14450.2|14438.2|14450.2|14438.2|0
1643822900000|2022-02-02 17:28:20|14451.7|14439.7|14451.7|14439.7|14453|14441|14451.2|14439.2|1
1643822910000|2022-02-02 17:28:30|14451.2|14439.2|14451.7|14439.7|14451.7|14439.7|14451.2|14439.2|0
1643822930000|2022-02-02 17:28:50|||||||||1
1643822950000|2022-02-02 17:29:10|14452.2|14440.2|14453.7|14441.7|14454.2|14442.2|14452.2|14440.2|0
1643822960000|2022-02-02 17:29:20|14454.2|14442.2|14452.2|14440.2|14454.2|14442.2|14451.7|14439.7|3
1643822980000|2022-02-02 17:29:40|14451|14439|14450.5|14438.5|14451.5|14439.5|14449.7|14437.7|2
1643822990000|2022-02-02 17:29:50|14451|14439|14451.7|14439.7|14452.2|14440.2|14449.7|14437.7|2
1643823000000|2022-02-02 17:30:00|14451.2|14439.2|14451.2|14439.2|14451.7|14439.7|14451.2|14439.2|0
1643823010000|2022-02-02 17:30:10|14451.7|14439.7|14452.5|14440.5|14452.5|14440.5|14451.7|14439.7|0
1643823020000|2022-02-02 17:30:20|14452|14440|14451.2|14439.2|14452|14440|14451.2|14439.2|0
1643823030000|2022-02-02 17:30:30|14450.7|14438.7|14449.7|14437.7|14451.2|14439.2|14449.7|14437.7|3
1643823050000|2022-02-02 17:30:50|14448.3|14436.3|14447.8|14435.8|14448.3|14436.3|14447.8|14435.8|3
1643823060000|2022-02-02 17:31:00|14448.3|14436.3|14448.3|14436.3|14448.3|14436.3|14447.8|14435.8|0
1643823070000|2022-02-02 17:31:10|14449|14437|14449.8|14437.8|14449.8|14437.8|14448.3|14436.3|1
1643823080000|2022-02-02 17:31:20|||||||||2
1643823110000|2022-02-02 17:31:50|14450.3|14438.3|14450.3|14438.3|14450.3|14438.3|14450.3|14438.3|0
1643823120000|2022-02-02 17:32:00|14449.8|14437.8|14449.8|14437.8|14449.8|14437.8|14449.8|14437.8|3
1643823130000|2022-02-02 17:32:10|14449.2|14437.2|14447.8|14435.8|14449.2|14437.2|14447.8|14435.8|1
1643823140000|2022-02-02 17:32:20|14446.3|14434.3|14448.8|14436.8|14448.8|14436.8|14446.3|14434.3|2
1643823150000|2022-02-02 17:32:30|14448.3|14436.3|14451.3|14439.3|14451.3|14439.3|14448.3|14436.3|12
1643823160000|2022-02-02 17:32:40|||||||||1
1643823170000|2022-02-02 17:32:50|14450.3|14438.3|14447.8|14435.8|14450.3|14438.3|14447.8|14435.8|14
1643823180000|2022-02-02 17:33:00|14449|14437|14448.3|14436.3|14449|14437|14448.3|14436.3|2
1643823190000|2022-02-02 17:33:10|14449|14437|14448.3|14436.3|14449|14437|14447.8|14435.8|0
1643823200000|2022-02-02 17:33:20|14447.8|14435.8|14448.3|14436.3|14448.3|14436.3|14447.8|14435.8|0
1643823210000|2022-02-02 17:33:30|14450.3|14438.3|14448.3|14436.3|14450.8|14438.8|14448.3|14436.3|3
1643823220000|2022-02-02 17:33:40|14448.8|14436.8|14450.1|14438.1|14450.1|14438.1|14448.3|14436.3|0
1643823230000|2022-02-02 17:33:50|14450.8|14438.8|14449.5|14437.5|14450.8|14438.8|14449.5|14437.5|1
1643823240000|2022-02-02 17:34:00|14448.8|14436.8|14447.8|14435.8|14449.8|14437.8|14447.8|14435.8|2
1643823250000|2022-02-02 17:34:10|14446.3|14434.3|14446.3|14434.3|14446.3|14434.3|14446.3|14434.3|0
1643823270000|2022-02-02 17:34:30|14447.8|14435.8|14448.8|14436.8|14448.8|14436.8|14447.8|14435.8|3
1643823280000|2022-02-02 17:34:40|14448.3|14436.3|14449.6|14437.6|14449.6|14437.6|14448.3|14436.3|0
1643823290000|2022-02-02 17:34:50|14449|14437|14450.3|14438.3|14450.8|14438.8|14449|14437|0
1643823300000|2022-02-02 17:35:00|14450.8|14438.8|14450.3|14438.3|14450.8|14438.8|14450.3|14438.3|0
1643823310000|2022-02-02 17:35:10|14450.8|14438.8|14446.3|14434.3|14454.3|14442.3|14446.3|14434.3|9
1643823320000|2022-02-02 17:35:20|14445.6|14433.6|14446.3|14434.3|14446.3|14434.3|14444.8|14432.8|0
1643823330000|2022-02-02 17:35:30|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|3
1643823340000|2022-02-02 17:35:40|14446.3|14434.3|14445.3|14433.3|14446.3|14434.3|14445.3|14433.3|3
1643823350000|2022-02-02 17:35:50|14443.8|14431.8|14443.8|14431.8|14443.8|14431.8|14443.1|14431.1|7
1643823360000|2022-02-02 17:36:00|14444.3|14432.3|14443.1|14431.1|14444.3|14432.3|14443.1|14431.1|4
1643823370000|2022-02-02 17:36:10|14443.8|14431.8|14443.8|14431.8|14443.8|14431.8|14443.8|14431.8|4
1643823380000|2022-02-02 17:36:20|14442.4|14430.4|14442.4|14430.4|14443.6|14431.6|14442.4|14430.4|5
1643823390000|2022-02-02 17:36:30|14442.9|14430.9|14444.3|14432.3|14444.3|14432.3|14442.9|14430.9|0
1643823400000|2022-02-02 17:36:40|14444.9|14432.9|14446.8|14434.8|14446.8|14434.8|14444.9|14432.9|1
1643823410000|2022-02-02 17:36:50|14446.1|14434.1|14444.1|14432.1|14446.1|14434.1|14444.1|14432.1|12
1643823420000|2022-02-02 17:37:00|14444.6|14432.6|14442.9|14430.9|14445.4|14433.4|14442.9|14430.9|0
1643823430000|2022-02-02 17:37:10|14442.1|14430.1|14442.9|14430.9|14442.9|14430.9|14442.1|14430.1|5
1643823450000|2022-02-02 17:37:30|14442.4|14430.4|14442.9|14430.9|14442.9|14430.9|14442.4|14430.4|5
1643823460000|2022-02-02 17:37:40|14440.9|14428.9|14439.9|14427.9|14443.4|14431.4|14439.4|14427.4|23
1643823470000|2022-02-02 17:37:50|14440.4|14428.4|14439.9|14427.9|14440.4|14428.4|14439.4|14427.4|5
1643823480000|2022-02-02 17:38:00|14440.4|14428.4|14439.9|14427.9|14441.9|14429.9|14439.9|14427.9|0
1643823490000|2022-02-02 17:38:10|14439.4|14427.4|14438.5|14426.5|14439.4|14427.4|14437.9|14425.9|8
1643823500000|2022-02-02 17:38:20|14440.5|14428.5|14441.9|14429.9|14441.9|14429.9|14440.5|14428.5|3
1643823510000|2022-02-02 17:38:30|14440.5|14428.5|14440.5|14428.5|14443.4|14431.4|14440.5|14428.5|31
1643823520000|2022-02-02 17:38:40|14441.4|14429.4|14441.9|14429.9|14442.7|14430.7|14439.4|14427.4|37
1643823540000|2022-02-02 17:39:00|14440.9|14428.9|14440.4|14428.4|14440.9|14428.9|14438.4|14426.4|11
1643823550000|2022-02-02 17:39:10|14440.9|14428.9|14443.4|14431.4|14443.4|14431.4|14440.9|14428.9|0
1643823560000|2022-02-02 17:39:20|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|8
1643823570000|2022-02-02 17:39:30|14440.2|14428.2|14440.2|14428.2|14440.9|14428.9|14440.2|14428.2|0
1643823580000|2022-02-02 17:39:40|14440.9|14428.9|14440.2|14428.2|14440.9|14428.9|14440.2|14428.2|0
1643823590000|2022-02-02 17:39:50|14439.4|14427.4|14439.1|14427.1|14440.9|14428.9|14438.4|14426.4|5
1643823600000|2022-02-02 17:40:00|14439.7|14427.7|14442.4|14430.4|14442.4|14430.4|14439.1|14427.1|0
1643823620000|2022-02-02 17:40:20|14443.6|14431.6|14443.1|14431.1|14443.6|14431.6|14443.1|14431.1|1
1643823630000|2022-02-02 17:40:30|14442.4|14430.4|14438.4|14426.4|14442.9|14430.9|14438.4|14426.4|2
1643823640000|2022-02-02 17:40:40|14439.1|14427.1|14438.9|14426.9|14439.7|14427.7|14437.9|14425.9|1
1643823650000|2022-02-02 17:40:50|14438.4|14426.4|14435.9|14423.9|14438.4|14426.4|14435.9|14423.9|0
1643823660000|2022-02-02 17:41:00|14436.4|14424.4|14437.2|14425.2|14437.2|14425.2|14435.9|14423.9|0
1643823680000|2022-02-02 17:41:20|14436.4|14424.4|14434.7|14422.7|14436.4|14424.4|14433.4|14421.4|1
1643823690000|2022-02-02 17:41:30|14435.4|14423.4|14434.7|14422.7|14435.4|14423.4|14434.7|14422.7|0
1643823700000|2022-02-02 17:41:40|14436.4|14424.4|14437.2|14425.2|14437.2|14425.2|14436.4|14424.4|0
1643823720000|2022-02-02 17:42:00|14435.9|14423.9|14437.9|14425.9|14438.4|14426.4|14435.9|14423.9|0
1643823730000|2022-02-02 17:42:10|14439.7|14427.7|14439.7|14427.7|14439.7|14427.7|14439.7|14427.7|0
1643823740000|2022-02-02 17:42:20|14439.2|14427.2|14436.4|14424.4|14439.2|14427.2|14436.4|14424.4|0
1643823750000|2022-02-02 17:42:30|14437.2|14425.2|14435.4|14423.4|14437.9|14425.9|14435.4|14423.4|0
1643823760000|2022-02-02 17:42:40|14435.9|14423.9|14437.2|14425.2|14437.2|14425.2|14435.9|14423.9|0
1643823770000|2022-02-02 17:42:50|14436.7|14424.7|14437.9|14425.9|14438.4|14426.4|14435.4|14423.4|1
1643823780000|2022-02-02 17:43:00|14439.2|14427.2|14437.9|14425.9|14439.2|14427.2|14437.2|14425.2|0
1643823790000|2022-02-02 17:43:10|14439.7|14427.7|14439.2|14427.2|14439.7|14427.7|14439.2|14427.2|0
1643823800000|2022-02-02 17:43:20|14438.6|14426.6|14441.9|14429.9|14441.9|14429.9|14437.9|14425.9|3
1643823810000|2022-02-02 17:43:30|14441.1|14429.1|14441.9|14429.9|14441.9|14429.9|14440.4|14428.4|0
1643823820000|2022-02-02 17:43:40|14442.4|14430.4|14440.6|14428.6|14443.1|14431.1|14440.6|14428.6|0
1643823830000|2022-02-02 17:43:50|14441.1|14429.1|14440.6|14428.6|14441.1|14429.1|14440.6|14428.6|0
1643823840000|2022-02-02 17:44:00|14440.9|14428.9|14439.1|14427.1|14440.9|14428.9|14439.1|14427.1|7
1643823850000|2022-02-02 17:44:10|14440.1|14428.1|14438.4|14426.4|14440.1|14428.1|14438.4|14426.4|7
1643823860000|2022-02-02 17:44:20|14437.8|14425.8|14439.1|14427.1|14439.6|14427.6|14437.8|14425.8|1
1643823870000|2022-02-02 17:44:30|14439.6|14427.6|14439.1|14427.1|14440.1|14428.1|14439.1|14427.1|0
1643823890000|2022-02-02 17:44:50|14438.4|14426.4|14439.1|14427.1|14439.1|14427.1|14438.4|14426.4|0
1643823900000|2022-02-02 17:45:00|14439.6|14427.6|14439.1|14427.1|14439.6|14427.6|14439.1|14427.1|0
1643823910000|2022-02-02 17:45:10|14440.4|14428.4|14440.9|14428.9|14440.9|14428.9|14440.4|14428.4|0
1643823930000|2022-02-02 17:45:30|14441.6|14429.6|14440.9|14428.9|14441.6|14429.6|14440.9|14428.9|0
1643823940000|2022-02-02 17:45:40|14441.6|14429.6|14440.9|14428.9|14441.6|14429.6|14440.9|14428.9|0
1643823950000|2022-02-02 17:45:50|||||||||5
1643823960000|2022-02-02 17:46:00|14441.6|14429.6|14442.3|14430.3|14442.3|14430.3|14441.6|14429.6|0
1643823970000|2022-02-02 17:46:10|14441.1|14429.1|14441.6|14429.6|14442.3|14430.3|14440.4|14428.4|5
1643823980000|2022-02-02 17:46:20|14442.3|14430.3|14442.3|14430.3|14443.6|14431.6|14442.3|14430.3|3
1643823990000|2022-02-02 17:46:30|14442.9|14430.9|14444.8|14432.8|14444.8|14432.8|14442.3|14430.3|0
1643824000000|2022-02-02 17:46:40|14447.3|14435.3|14447.6|14435.6|14448.1|14436.1|14447.3|14435.3|2
1643824010000|2022-02-02 17:46:50|14447.1|14435.1|14448.8|14436.8|14448.8|14436.8|14447.1|14435.1|0
1643824020000|2022-02-02 17:47:00|14448.3|14436.3|14447.6|14435.6|14448.8|14436.8|14446.8|14434.8|2
1643824030000|2022-02-02 17:47:10|14447.4|14435.4|14448.8|14436.8|14448.8|14436.8|14447.4|14435.4|0
1643824050000|2022-02-02 17:47:30|14449.3|14437.3|14449.3|14437.3|14449.3|14437.3|14449.3|14437.3|6
1643824070000|2022-02-02 17:47:50|14447.4|14435.4|14448.1|14436.1|14449.3|14437.3|14447.4|14435.4|7
1643824080000|2022-02-02 17:48:00|14446.8|14434.8|14447.4|14435.4|14447.4|14435.4|14446.8|14434.8|2
1643824090000|2022-02-02 17:48:10|14448.1|14436.1|14445.6|14433.6|14448.1|14436.1|14445.6|14433.6|0
1643824100000|2022-02-02 17:48:20|14444.9|14432.9|14444.9|14432.9|14444.9|14432.9|14444.9|14432.9|0
1643824130000|2022-02-02 17:48:50|14443.4|14431.4|14436.4|14424.4|14444.1|14432.1|14436.4|14424.4|3
1643824140000|2022-02-02 17:49:00|14438.4|14426.4|14438.4|14426.4|14438.4|14426.4|14438.4|14426.4|1
1643824150000|2022-02-02 17:49:10|14435.9|14423.9|14434.4|14422.4|14435.9|14423.9|14434.4|14422.4|1
1643824160000|2022-02-02 17:49:20|14435.2|14423.2|14431.9|14419.9|14435.2|14423.2|14431.9|14419.9|5
1643824170000|2022-02-02 17:49:30|14431.4|14419.4|14432.4|14420.4|14432.4|14420.4|14428.5|14416.5|3
1643824190000|2022-02-02 17:49:50|14431.7|14419.7|14431.7|14419.7|14433.7|14421.7|14431.2|14419.2|1
1643824200000|2022-02-02 17:50:00|14432.2|14420.2|14433|14421|14433|14421|14432.2|14420.2|0
1643824210000|2022-02-02 17:50:10|14434.4|14422.4|14433.7|14421.7|14434.4|14422.4|14433.7|14421.7|0
1643824230000|2022-02-02 17:50:30|14432.7|14420.7|14433.4|14421.4|14434.1|14422.1|14432.7|14420.7|20
1643824240000|2022-02-02 17:50:40|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|0
1643824250000|2022-02-02 17:50:50|14434.1|14422.1|14434.1|14422.1|14434.1|14422.1|14434.1|14422.1|0
1643824260000|2022-02-02 17:51:00|14434.9|14422.9|14435.4|14423.4|14435.4|14423.4|14434.9|14422.9|0
1643824270000|2022-02-02 17:51:10|14435.9|14423.9|14437.4|14425.4|14437.4|14425.4|14435.9|14423.9|0
1643824280000|2022-02-02 17:51:20|14438.1|14426.1|14438.1|14426.1|14438.1|14426.1|14438.1|14426.1|0
1643824290000|2022-02-02 17:51:30|14438.6|14426.6|14438.1|14426.1|14438.6|14426.6|14438.1|14426.1|0
1643824300000|2022-02-02 17:51:40|14437.4|14425.4|14435.9|14423.9|14437.4|14425.4|14435.9|14423.9|0
1643824310000|2022-02-02 17:51:50|14436.6|14424.6|14436.6|14424.6|14436.6|14424.6|14436.6|14424.6|0
1643824320000|2022-02-02 17:52:00|14436.9|14424.9|14435.9|14423.9|14439.1|14427.1|14435.4|14423.4|2
1643824330000|2022-02-02 17:52:10|14435.4|14423.4|14435.9|14423.9|14435.9|14423.9|14435.4|14423.4|0
1643824350000|2022-02-02 17:52:30|14437.9|14425.9|14433.9|14421.9|14437.9|14425.9|14433.9|14421.9|1
1643824360000|2022-02-02 17:52:40|14434.7|14422.7|14433.9|14421.9|14435.9|14423.9|14433.9|14421.9|1
1643824380000|2022-02-02 17:53:00|14434.4|14422.4|14433.9|14421.9|14434.4|14422.4|14433.9|14421.9|0
1643824400000|2022-02-02 17:53:20|14434.4|14422.4|14434.4|14422.4|14434.4|14422.4|14434.4|14422.4|1
1643824410000|2022-02-02 17:53:30|14433.9|14421.9|14433.9|14421.9|14434.4|14422.4|14433.9|14421.9|0
1643824420000|2022-02-02 17:53:40|14434.4|14422.4|14432.7|14420.7|14434.4|14422.4|14432.5|14420.5|6
1643824430000|2022-02-02 17:53:50|14431.9|14419.9|14433.9|14421.9|14433.9|14421.9|14431.9|14419.9|0
1643824440000|2022-02-02 17:54:00|14432.7|14420.7|14433.9|14421.9|14433.9|14421.9|14432.7|14420.7|0
1643824450000|2022-02-02 17:54:10|14435.9|14423.9|14434.7|14422.7|14435.9|14423.9|14434.7|14422.7|0
1643824460000|2022-02-02 17:54:20|14435.2|14423.2|14435.9|14423.9|14435.9|14423.9|14435.2|14423.2|0
1643824470000|2022-02-02 17:54:30|14435.4|14423.4|14435.4|14423.4|14435.9|14423.9|14435.4|14423.4|2
1643824480000|2022-02-02 17:54:40|14435.9|14423.9|14435.2|14423.2|14435.9|14423.9|14434.2|14422.2|2
1643824490000|2022-02-02 17:54:50|14433.9|14421.9|14435.2|14423.2|14435.2|14423.2|14433.9|14421.9|1
1643824500000|2022-02-02 17:55:00|14435.9|14423.9|14435.2|14423.2|14435.9|14423.9|14433.9|14421.9|0
1643824510000|2022-02-02 17:55:10|14434.7|14422.7|14434.7|14422.7|14435.2|14423.2|14434.7|14422.7|0
1643824520000|2022-02-02 17:55:20|14433.9|14421.9|14435.2|14423.2|14435.2|14423.2|14433.4|14421.4|1
1643824530000|2022-02-02 17:55:30|14435.9|14423.9|14435.9|14423.9|14435.9|14423.9|14435.9|14423.9|0
1643824540000|2022-02-02 17:55:40|14435.4|14423.4|14432|14420|14435.4|14423.4|14432|14420|1
1643824550000|2022-02-02 17:55:50|14432.5|14420.5|14432.5|14420.5|14434.5|14422.5|14432|14420|0
1643824560000|2022-02-02 17:56:00|14432|14420|14432.5|14420.5|14432.5|14420.5|14432|14420|1
1643824580000|2022-02-02 17:56:20|14433|14421|14433.7|14421.7|14433.7|14421.7|14433|14421|0
1643824590000|2022-02-02 17:56:30|14434.5|14422.5|14435.2|14423.2|14435.7|14423.7|14434.5|14422.5|2
1643824600000|2022-02-02 17:56:40|14433.4|14421.4|14433.4|14421.4|14433.4|14421.4|14433.4|14421.4|1
1643824610000|2022-02-02 17:56:50|14434|14422|14435.9|14423.9|14435.9|14423.9|14434|14422|0
1643824620000|2022-02-02 17:57:00|14433.4|14421.4|14433.4|14421.4|14433.4|14421.4|14433.4|14421.4|6
1643824630000|2022-02-02 17:57:10|||||||||1
1643824640000|2022-02-02 17:57:20|14435.2|14423.2|14434.7|14422.7|14435.2|14423.2|14434.7|14422.7|0
1643824660000|2022-02-02 17:57:40|14435.9|14423.9|14435.2|14423.2|14435.9|14423.9|14434.7|14422.7|0
1643824670000|2022-02-02 17:57:50|14434|14422|14434.9|14422.9|14435.4|14423.4|14433.4|14421.4|0
1643824680000|2022-02-02 17:58:00|14437.4|14425.4|14437.4|14425.4|14437.4|14425.4|14437.4|14425.4|0
1643824690000|2022-02-02 17:58:10|14437.9|14425.9|14439.9|14427.9|14439.9|14427.9|14437.9|14425.9|0
1643824700000|2022-02-02 17:58:20|14440.7|14428.7|14440.7|14428.7|14440.7|14428.7|14440.7|14428.7|0
1643824710000|2022-02-02 17:58:30|14441.4|14429.4|14443.9|14431.9|14443.9|14431.9|14441.4|14429.4|1
1643824720000|2022-02-02 17:58:40|14443.2|14431.2|14441.9|14429.9|14443.2|14431.2|14441.9|14429.9|1
1643824730000|2022-02-02 17:58:50|14442.6|14430.6|14442.4|14430.4|14444.6|14432.6|14441.4|14429.4|1
1643824740000|2022-02-02 17:59:00|14441.4|14429.4|14441.9|14429.9|14441.9|14429.9|14441.4|14429.4|0
1643824750000|2022-02-02 17:59:10|14443.4|14431.4|14442.6|14430.6|14443.4|14431.4|14441.9|14429.9|1
1643824760000|2022-02-02 17:59:20|14443.9|14431.9|14443.9|14431.9|14443.9|14431.9|14442.6|14430.6|0
1643824770000|2022-02-02 17:59:30|14444.6|14432.6|14444.6|14432.6|14444.6|14432.6|14443.9|14431.9|0
1643824780000|2022-02-02 17:59:40|14445.2|14433.2|14445.7|14433.7|14446.7|14434.7|14443.9|14431.9|13
1643824790000|2022-02-02 17:59:50|14445.4|14433.4|14444.9|14432.9|14446.9|14434.9|14444.2|14432.2|2
1643824800000|2022-02-02 18:00:00|14444.2|14432.2|14442.9|14430.9|14444.9|14432.9|14442.9|14430.9|0
1643824810000|2022-02-02 18:00:10|14442.4|14430.4|14443.7|14431.7|14444.2|14432.2|14442.4|14430.4|0
1643824820000|2022-02-02 18:00:20|14444.2|14432.2|14443.2|14431.2|14444.2|14432.2|14442.4|14430.4|1
1643824830000|2022-02-02 18:00:30|14444.9|14432.9|14444.9|14432.9|14444.9|14432.9|14444.4|14432.4|0
1643824840000|2022-02-02 18:00:40|14444.4|14432.4|14444.9|14432.9|14444.9|14432.9|14444.4|14432.4|0
1643824850000|2022-02-02 18:00:50|14445.7|14433.7|14444.9|14432.9|14445.7|14433.7|14444.9|14432.9|0
1643824860000|2022-02-02 18:01:00|14446.2|14434.2|14445.7|14433.7|14446.2|14434.2|14445.7|14433.7|0
1643824870000|2022-02-02 18:01:10|14446.2|14434.2|14446.9|14434.9|14446.9|14434.9|14446.2|14434.2|7
1643824880000|2022-02-02 18:01:20|14447.4|14435.4|14446.9|14434.9|14447.4|14435.4|14446.9|14434.9|3
1643824890000|2022-02-02 18:01:30|14444.9|14432.9|14443|14431|14444.9|14432.9|14443|14431|11
1643824910000|2022-02-02 18:01:50|||||||||4
1643824930000|2022-02-02 18:02:10|14444.2|14432.2|14443.7|14431.7|14444.2|14432.2|14443|14431|2
1643824960000|2022-02-02 18:02:40|14444.4|14432.4|14443.7|14431.7|14444.4|14432.4|14443.7|14431.7|0
1643824980000|2022-02-02 18:03:00|14443|14431|14441.9|14429.9|14443|14431|14441.9|14429.9|7
1643824990000|2022-02-02 18:03:10|14442.5|14430.5|14442.5|14430.5|14442.5|14430.5|14442.5|14430.5|0
1643825000000|2022-02-02 18:03:20|14441.9|14429.9|14441.9|14429.9|14441.9|14429.9|14439.4|14427.4|5
1643825020000|2022-02-02 18:03:40|14443.2|14431.2|14444.4|14432.4|14444.4|14432.4|14442.5|14430.5|3
1643825030000|2022-02-02 18:03:50|||||||||3
1643825040000|2022-02-02 18:04:00|||||||||2
1643825060000|2022-02-02 18:04:20|14443.2|14431.2|14441.9|14429.9|14443.2|14431.2|14441.9|14429.9|0
1643825080000|2022-02-02 18:04:40|14442.5|14430.5|14442.5|14430.5|14443.2|14431.2|14442.5|14430.5|3
1643825090000|2022-02-02 18:04:50|14441.9|14429.9|14441.9|14429.9|14442.5|14430.5|14441.9|14429.9|0
1643825100000|2022-02-02 18:05:00|14442.5|14430.5|14441.9|14429.9|14442.5|14430.5|14441.9|14429.9|0
1643825110000|2022-02-02 18:05:10|14441.4|14429.4|14441.4|14429.4|14441.9|14429.9|14441.4|14429.4|7
1643825130000|2022-02-02 18:05:30|14440.9|14428.9|14440.9|14428.9|14441.4|14429.4|14440.9|14428.9|1
1643825140000|2022-02-02 18:05:40|||||||||1
1643825150000|2022-02-02 18:05:50|14440.2|14428.2|14439.5|14427.5|14440.2|14428.2|14439.5|14427.5|3
1643825160000|2022-02-02 18:06:00|14440.2|14428.2|14440.2|14428.2|14440.9|14428.9|14440.2|14428.2|0
1643825170000|2022-02-02 18:06:10|14439.7|14427.7|14439.7|14427.7|14439.7|14427.7|14439.7|14427.7|4
1643825180000|2022-02-02 18:06:20|14440.7|14428.7|14438.9|14426.9|14440.7|14428.7|14438.9|14426.9|0
1643825190000|2022-02-02 18:06:30|14438.4|14426.4|14438.9|14426.9|14439.7|14427.7|14438.4|14426.4|3
1643825200000|2022-02-02 18:06:40|14437.9|14425.9|14438.9|14426.9|14438.9|14426.9|14437.9|14425.9|0
1643825210000|2022-02-02 18:06:50|14439.7|14427.7|14439.7|14427.7|14439.7|14427.7|14438.9|14426.9|1
1643825220000|2022-02-02 18:07:00|14439.2|14427.2|14440.4|14428.4|14441.7|14429.7|14439.2|14427.2|0
1643825230000|2022-02-02 18:07:10|14441.2|14429.2|14442.9|14430.9|14442.9|14430.9|14441.2|14429.2|0
1643825240000|2022-02-02 18:07:20|||||||||1
1643825250000|2022-02-02 18:07:30|14443.4|14431.4|14446.4|14434.4|14447.9|14435.9|14442.9|14430.9|18
1643825260000|2022-02-02 18:07:40|14444.4|14432.4|14444.4|14432.4|14444.4|14432.4|14444.4|14432.4|0
1643825280000|2022-02-02 18:08:00|14442.6|14430.6|14441.9|14429.9|14442.6|14430.6|14441.9|14429.9|4
1643825290000|2022-02-02 18:08:10|14443.1|14431.1|14444.4|14432.4|14444.4|14432.4|14442.6|14430.6|0
1643825300000|2022-02-02 18:08:20|14447.9|14435.9|14446.4|14434.4|14447.9|14435.9|14445.4|14433.4|3
1643825330000|2022-02-02 18:08:50|14445.9|14433.9|14445.9|14433.9|14445.9|14433.9|14445.9|14433.9|1
1643825340000|2022-02-02 18:09:00|14443.4|14431.4|14443.4|14431.4|14443.4|14431.4|14443.4|14431.4|0
1643825350000|2022-02-02 18:09:10|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|2
1643825360000|2022-02-02 18:09:20|14444.1|14432.1|14445.4|14433.4|14445.4|14433.4|14444.1|14432.1|0
1643825370000|2022-02-02 18:09:30|14444.6|14432.6|14444.1|14432.1|14444.6|14432.6|14444.1|14432.1|0
1643825380000|2022-02-02 18:09:40|14443.6|14431.6|14443.6|14431.6|14443.6|14431.6|14443.6|14431.6|0
1643825390000|2022-02-02 18:09:50|14442.9|14430.9|14440.9|14428.9|14442.9|14430.9|14440.9|14428.9|7
1643825400000|2022-02-02 18:10:00|14441.4|14429.4|14441.6|14429.6|14441.6|14429.6|14440.4|14428.4|2
1643825410000|2022-02-02 18:10:10|14442.1|14430.1|14442.1|14430.1|14442.1|14430.1|14442.1|14430.1|1
1643825420000|2022-02-02 18:10:20|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|0
1643825430000|2022-02-02 18:10:30|14444.3|14432.3|14445.4|14433.4|14445.4|14433.4|14444.3|14432.3|6
1643825440000|2022-02-02 18:10:40|14444.1|14432.1|14443.4|14431.4|14444.1|14432.1|14442.9|14430.9|0
1643825450000|2022-02-02 18:10:50|14444.4|14432.4|14445.4|14433.4|14445.4|14433.4|14444.4|14432.4|5
1643825470000|2022-02-02 18:11:10|14446.9|14434.9|14447.4|14435.4|14447.4|14435.4|14446.9|14434.9|5
1643825480000|2022-02-02 18:11:20|14446.9|14434.9|14447.4|14435.4|14447.4|14435.4|14446.9|14434.9|1
1643825500000|2022-02-02 18:11:40|14446.9|14434.9|14446.9|14434.9|14446.9|14434.9|14446.9|14434.9|1
1643825520000|2022-02-02 18:12:00|14445.8|14433.8|14448.3|14436.3|14448.3|14436.3|14445.8|14433.8|12
1643825530000|2022-02-02 18:12:10|14447.6|14435.6|14446.3|14434.3|14447.6|14435.6|14445.8|14433.8|2
1643825540000|2022-02-02 18:12:20|14445.8|14433.8|14446.3|14434.3|14446.3|14434.3|14445.8|14433.8|1
1643825550000|2022-02-02 18:12:30|14445.8|14433.8|14445.6|14433.6|14445.8|14433.8|14445.6|14433.6|1
1643825560000|2022-02-02 18:12:40|||||||||1
1643825580000|2022-02-02 18:13:00|14446.3|14434.3|14445.1|14433.1|14446.3|14434.3|14445.1|14433.1|0
1643825590000|2022-02-02 18:13:10|14446.3|14434.3|14448.3|14436.3|14448.8|14436.8|14445.8|14433.8|2
1643825600000|2022-02-02 18:13:20|14448.8|14436.8|14448.1|14436.1|14448.8|14436.8|14448.1|14436.1|1
1643825610000|2022-02-02 18:13:30|14448.9|14436.9|14448.9|14436.9|14448.9|14436.9|14448.3|14436.3|0
1643825620000|2022-02-02 18:13:40|14448.3|14436.3|14448.3|14436.3|14448.9|14436.9|14448.1|14436.1|1
1643825630000|2022-02-02 18:13:50|14447.6|14435.6|14447.1|14435.1|14447.6|14435.6|14447.1|14435.1|1
1643825640000|2022-02-02 18:14:00|14447.6|14435.6|14448.3|14436.3|14448.9|14436.9|14447.6|14435.6|0
1643825650000|2022-02-02 18:14:10|14448.9|14436.9|14448.1|14436.1|14448.9|14436.9|14448.1|14436.1|1
1643825660000|2022-02-02 18:14:20|14448.9|14436.9|14448.9|14436.9|14448.9|14436.9|14448.3|14436.3|0
1643825670000|2022-02-02 18:14:30|14449.4|14437.4|14449.4|14437.4|14449.4|14437.4|14449.4|14437.4|10
1643825690000|2022-02-02 18:14:50|14448.6|14436.6|14449.4|14437.4|14449.4|14437.4|14448.6|14436.6|2
1643825700000|2022-02-02 18:15:00|14447.4|14435.4|14446.9|14434.9|14447.4|14435.4|14446.9|14434.9|0
1643825710000|2022-02-02 18:15:10|14448.1|14436.1|14447.6|14435.6|14448.1|14436.1|14447.6|14435.6|1
1643825720000|2022-02-02 18:15:20|14446.9|14434.9|14448.9|14436.9|14448.9|14436.9|14446.9|14434.9|0
1643825730000|2022-02-02 18:15:30|14448.4|14436.4|14444.4|14432.4|14448.4|14436.4|14444.4|14432.4|8
1643825740000|2022-02-02 18:15:40|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|14442.9|14430.9|1
1643825750000|2022-02-02 18:15:50|14441.9|14429.9|14440.4|14428.4|14441.9|14429.9|14439.9|14427.9|11
1643825760000|2022-02-02 18:16:00|14440.9|14428.9|14438.4|14426.4|14440.9|14428.9|14438.4|14426.4|3
1643825770000|2022-02-02 18:16:10|14440.4|14428.4|14440.4|14428.4|14440.4|14428.4|14439.9|14427.9|6
1643825780000|2022-02-02 18:16:20|14439.9|14427.9|14439.9|14427.9|14439.9|14427.9|14439.9|14427.9|0
1643825790000|2022-02-02 18:16:30|14439.4|14427.4|14440.4|14428.4|14440.4|14428.4|14439.4|14427.4|13
1643825800000|2022-02-02 18:16:40|14439.9|14427.9|14439.2|14427.2|14439.9|14427.9|14439.2|14427.2|5
1643825810000|2022-02-02 18:16:50|14438.6|14426.6|14439.2|14427.2|14439.2|14427.2|14438.6|14426.6|2
1643825820000|2022-02-02 18:17:00|14438.4|14426.4|14438.4|14426.4|14438.4|14426.4|14438.4|14426.4|0
1643825830000|2022-02-02 18:17:10|14439.2|14427.2|14439.9|14427.9|14440.4|14428.4|14439.2|14427.2|5
1643825840000|2022-02-02 18:17:20|14440.4|14428.4|14439.9|14427.9|14440.4|14428.4|14439.9|14427.9|0
1643825850000|2022-02-02 18:17:30|14439.4|14427.4|14439.2|14427.2|14439.4|14427.4|14438.7|14426.7|0
1643825860000|2022-02-02 18:17:40|14439.9|14427.9|14440.6|14428.6|14442.4|14430.4|14439.9|14427.9|6
1643825870000|2022-02-02 18:17:50|14439.9|14427.9|14440.6|14428.6|14440.6|14428.6|14439.9|14427.9|0
1643825880000|2022-02-02 18:18:00|14439.9|14427.9|14439.9|14427.9|14439.9|14427.9|14439.9|14427.9|0
1643825890000|2022-02-02 18:18:10|14440.6|14428.6|14440.6|14428.6|14440.6|14428.6|14439.4|14427.4|5
1643825900000|2022-02-02 18:18:20|14441.4|14429.4|14440.6|14428.6|14441.4|14429.4|14440.6|14428.6|0
1643825910000|2022-02-02 18:18:30|14439.9|14427.9|14439.9|14427.9|14439.9|14427.9|14439.4|14427.4|0
1643825920000|2022-02-02 18:18:40|14439.4|14427.4|14439.4|14427.4|14439.4|14427.4|14439.4|14427.4|5
1643825930000|2022-02-02 18:18:50|14440.1|14428.1|14440.1|14428.1|14440.1|14428.1|14440.1|14428.1|0
1643825940000|2022-02-02 18:19:00|14439.4|14427.4|14433.7|14421.7|14440.7|14428.7|14432.4|14420.4|15
1643825950000|2022-02-02 18:19:10|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|2
1643825960000|2022-02-02 18:19:20|14434.4|14422.4|14433.2|14421.2|14434.9|14422.9|14432.4|14420.4|3
1643825970000|2022-02-02 18:19:30|14432.4|14420.4|14432.4|14420.4|14432.4|14420.4|14432.4|14420.4|0
1643825980000|2022-02-02 18:19:40|14433.2|14421.2|14433.2|14421.2|14433.2|14421.2|14433.2|14421.2|0
1643825990000|2022-02-02 18:19:50|14430.4|14418.4|14427.9|14415.9|14430.4|14418.4|14427.9|14415.9|3
1643826000000|2022-02-02 18:20:00|14428.4|14416.4|14427.9|14415.9|14428.4|14416.4|14427.2|14415.2|0
1643826010000|2022-02-02 18:20:10|14424.7|14412.7|14424.7|14412.7|14424.7|14412.7|14424.7|14412.7|8
1643826020000|2022-02-02 18:20:20|14425.4|14413.4|14427.4|14415.4|14427.4|14415.4|14425.4|14413.4|12
1643826030000|2022-02-02 18:20:30|14425.9|14413.9|14426.7|14414.7|14426.7|14414.7|14424.5|14412.5|4
1643826040000|2022-02-02 18:20:40|14427.9|14415.9|14427.4|14415.4|14427.9|14415.9|14427.4|14415.4|2
1643826050000|2022-02-02 18:20:50|||||||||7
1643826070000|2022-02-02 18:21:10|14426.7|14414.7|14426|14414|14426.7|14414.7|14426|14414|7
1643826080000|2022-02-02 18:21:20|14427.4|14415.4|14427.9|14415.9|14427.9|14415.9|14426.7|14414.7|13
1643826090000|2022-02-02 18:21:30|14428.5|14416.5|14430.4|14418.4|14432.4|14420.4|14428.5|14416.5|4
1643826100000|2022-02-02 18:21:40|14431.2|14419.2|14430.4|14418.4|14431.2|14419.2|14430.4|14418.4|3
1643826110000|2022-02-02 18:21:50|14429.9|14417.9|14432.4|14420.4|14432.4|14420.4|14429.9|14417.9|8
1643826120000|2022-02-02 18:22:00|14433.2|14421.2|14433.2|14421.2|14433.7|14421.7|14433.2|14421.2|1
1643826130000|2022-02-02 18:22:10|||||||||1
1643826140000|2022-02-02 18:22:20|14432.1|14420.1|14432.7|14420.7|14433.9|14421.9|14432.1|14420.1|10
1643826150000|2022-02-02 18:22:30|14433.2|14421.2|14432.7|14420.7|14433.2|14421.2|14432.1|14420.1|0
1643826160000|2022-02-02 18:22:40|14432.1|14420.1|14432.7|14420.7|14432.7|14420.7|14432.1|14420.1|0
1643826170000|2022-02-02 18:22:50|14432.1|14420.1|14433.9|14421.9|14433.9|14421.9|14432.1|14420.1|5
1643826180000|2022-02-02 18:23:00|14432.7|14420.7|14432.7|14420.7|14432.7|14420.7|14432.7|14420.7|0
1643826190000|2022-02-02 18:23:10|14433.9|14421.9|14433.9|14421.9|14433.9|14421.9|14433.9|14421.9|0
1643826200000|2022-02-02 18:23:20|14432.7|14420.7|14433.9|14421.9|14433.9|14421.9|14432.7|14420.7|5
1643826210000|2022-02-02 18:23:30|14432.2|14420.2|14432.2|14420.2|14432.2|14420.2|14432.2|14420.2|0
1643826220000|2022-02-02 18:23:40|14432.7|14420.7|14432.7|14420.7|14432.7|14420.7|14432.7|14420.7|1
1643826230000|2022-02-02 18:23:50|14432.2|14420.2|14431.9|14419.9|14432.7|14420.7|14431.9|14419.9|8
1643826240000|2022-02-02 18:24:00|14432.4|14420.4|14431.4|14419.4|14433|14421|14429.9|14417.9|1
1643826250000|2022-02-02 18:24:10|14431.9|14419.9|14431.9|14419.9|14431.9|14419.9|14431.4|14419.4|0
1643826260000|2022-02-02 18:24:20|14431.4|14419.4|14433.2|14421.2|14433.9|14421.9|14431.4|14419.4|5
1643826270000|2022-02-02 18:24:30|14433.9|14421.9|14431.4|14419.4|14433.9|14421.9|14431.4|14419.4|1
1643826280000|2022-02-02 18:24:40|14432.2|14420.2|14432.2|14420.2|14432.2|14420.2|14432.2|14420.2|1
1643826290000|2022-02-02 18:24:50|14432.7|14420.7|14434.4|14422.4|14434.4|14422.4|14432.2|14420.2|6
1643826300000|2022-02-02 18:25:00|14435.2|14423.2|14435.2|14423.2|14435.9|14423.9|14433.9|14421.9|4
1643826310000|2022-02-02 18:25:10|14437.4|14425.4|14437.4|14425.4|14438.9|14426.9|14437.4|14425.4|6
1643826320000|2022-02-02 18:25:20|14436.4|14424.4|14435.9|14423.9|14436.4|14424.4|14435.9|14423.9|8
1643826330000|2022-02-02 18:25:30|14436.4|14424.4|14437.2|14425.2|14437.2|14425.2|14435.9|14423.9|0
1643826350000|2022-02-02 18:25:50|14438.4|14426.4|14440.9|14428.9|14440.9|14428.9|14438.4|14426.4|18
1643826360000|2022-02-02 18:26:00|14438.4|14426.4|14431.9|14419.9|14438.9|14426.9|14431.9|14419.9|12
1643826370000|2022-02-02 18:26:10|14430.7|14418.7|14431.2|14419.2|14431.2|14419.2|14430.7|14418.7|0
1643826380000|2022-02-02 18:26:20|14430.7|14418.7|14433.7|14421.7|14434.4|14422.4|14430.7|14418.7|4
1643826390000|2022-02-02 18:26:30|14434.4|14422.4|14433.2|14421.2|14434.4|14422.4|14432.5|14420.5|1
1643826400000|2022-02-02 18:26:40|14432.5|14420.5|14431.9|14419.9|14432.5|14420.5|14431.9|14419.9|3
1643826410000|2022-02-02 18:26:50|||||||||5
1643826420000|2022-02-02 18:27:00|14432|14420|14432|14420|14432|14420|14432|14420|0
1643826430000|2022-02-02 18:27:10|||||||||1
1643826440000|2022-02-02 18:27:20|14433.9|14421.9|14433.9|14421.9|14433.9|14421.9|14433.4|14421.4|8
1643826450000|2022-02-02 18:27:30|14433.4|14421.4|14432.2|14420.2|14433.9|14421.9|14432.2|14420.2|0
1643826460000|2022-02-02 18:27:40|14431.4|14419.4|14431.4|14419.4|14432.2|14420.2|14431.4|14419.4|1
1643826470000|2022-02-02 18:27:50|14430.9|14418.9|14430.9|14418.9|14430.9|14418.9|14430.9|14418.9|9
1643826480000|2022-02-02 18:28:00|14432.9|14420.9|14435.9|14423.9|14435.9|14423.9|14432.9|14420.9|1
1643826490000|2022-02-02 18:28:10|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|1
1643826500000|2022-02-02 18:28:20|14433.7|14421.7|14430.9|14418.9|14433.7|14421.7|14430.9|14418.9|7
1643826520000|2022-02-02 18:28:40|||||||||1
1643826530000|2022-02-02 18:28:50|14430.4|14418.4|14430.4|14418.4|14430.4|14418.4|14430.4|14418.4|5
1643826550000|2022-02-02 18:29:10|14429.9|14417.9|14430.4|14418.4|14430.4|14418.4|14429.9|14417.9|0
1643826560000|2022-02-02 18:29:20|14429.9|14417.9|14432.4|14420.4|14432.4|14420.4|14428.4|14416.4|5
1643826570000|2022-02-02 18:29:30|14433.7|14421.7|14431.2|14419.2|14433.7|14421.7|14430.4|14418.4|7
1643826590000|2022-02-02 18:29:50|14431.7|14419.7|14431.2|14419.2|14432.4|14420.4|14431.2|14419.2|5
1643826600000|2022-02-02 18:30:00|14429.9|14417.9|14432.4|14420.4|14432.4|14420.4|14429.9|14417.9|0
1643826610000|2022-02-02 18:30:10|14433.9|14421.9|14435.7|14423.7|14435.7|14423.7|14433.9|14421.9|19
1643826620000|2022-02-02 18:30:20|14434.9|14422.9|14435.7|14423.7|14437.4|14425.4|14434.9|14422.9|9
1643826630000|2022-02-02 18:30:30|14434.9|14422.9|14432.4|14420.4|14434.9|14422.9|14432.4|14420.4|3
1643826640000|2022-02-02 18:30:40|14432.9|14420.9|14432.9|14420.9|14433.7|14421.7|14432.9|14420.9|0
1643826650000|2022-02-02 18:30:50|14433.7|14421.7|14432.9|14420.9|14434.2|14422.2|14432.9|14420.9|7
1643826660000|2022-02-02 18:31:00|14433.7|14421.7|14432.9|14420.9|14434.9|14422.9|14432.9|14420.9|2
1643826670000|2022-02-02 18:31:10|14433.7|14421.7|14433.7|14421.7|14433.7|14421.7|14433.7|14421.7|4
1643826680000|2022-02-02 18:31:20|14432.4|14420.4|14433.7|14421.7|14433.7|14421.7|14432.4|14420.4|6
1643826700000|2022-02-02 18:31:40|14432.9|14420.9|14432.4|14420.4|14432.9|14420.9|14432.4|14420.4|1
1643826710000|2022-02-02 18:31:50|14433.7|14421.7|14433.7|14421.7|14433.7|14421.7|14433.7|14421.7|8
1643826720000|2022-02-02 18:32:00|14434.2|14422.2|14434.9|14422.9|14434.9|14422.9|14434.2|14422.2|1
1643826730000|2022-02-02 18:32:10|||||||||4
1643826740000|2022-02-02 18:32:20|14437.4|14425.4|14434.9|14422.9|14437.4|14425.4|14434.9|14422.9|8
1643826750000|2022-02-02 18:32:30|14432.4|14420.4|14432.4|14420.4|14432.4|14420.4|14432.4|14420.4|2
1643826770000|2022-02-02 18:32:50|||||||||5
1643826780000|2022-02-02 18:33:00|||||||||1
1643826800000|2022-02-02 18:33:20|||||||||6
1643826820000|2022-02-02 18:33:40|||||||||4
1643826830000|2022-02-02 18:33:50|14430.5|14418.5|14431.2|14419.2|14431.2|14419.2|14430.5|14418.5|6
1643826840000|2022-02-02 18:34:00|14431.7|14419.7|14433.9|14421.9|14434.9|14422.9|14431.7|14419.7|16
1643826850000|2022-02-02 18:34:10|14434.4|14422.4|14436.4|14424.4|14436.4|14424.4|14433.9|14421.9|5
1643826860000|2022-02-02 18:34:20|||||||||5
1643826880000|2022-02-02 18:34:40|14438.9|14426.9|14438.9|14426.9|14438.9|14426.9|14436.4|14424.4|7
1643826890000|2022-02-02 18:34:50|14438.4|14426.4|14438.4|14426.4|14438.4|14426.4|14438.4|14426.4|13
1643826900000|2022-02-02 18:35:00|14438.9|14426.9|14440.4|14428.4|14440.4|14428.4|14438.9|14426.9|0
1643826920000|2022-02-02 18:35:20|||||||||5
1643826930000|2022-02-02 18:35:30|14441.1|14429.1|14442.9|14430.9|14442.9|14430.9|14441.1|14429.1|2
1643826940000|2022-02-02 18:35:40|14440.4|14428.4|14442.9|14430.9|14443.6|14431.6|14440.4|14428.4|18
1643826950000|2022-02-02 18:35:50|||||||||3
1643826960000|2022-02-02 18:36:00|14445.4|14433.4|14445.4|14433.4|14445.4|14433.4|14444.4|14432.4|2
1643826970000|2022-02-02 18:36:10|14442.9|14430.9|14442.9|14430.9|14443.4|14431.4|14442.9|14430.9|8
1643826980000|2022-02-02 18:36:20|14443.6|14431.6|14442.7|14430.7|14444.2|14432.2|14441.9|14429.9|32
1643826990000|2022-02-02 18:36:30|14441.9|14429.9|14443.9|14431.9|14443.9|14431.9|14441.4|14429.4|0
1643827000000|2022-02-02 18:36:40|14441.4|14429.4|14438.9|14426.9|14441.4|14429.4|14438.9|14426.9|1
1643827010000|2022-02-02 18:36:50|14439.4|14427.4|14440.2|14428.2|14441.4|14429.4|14438.9|14426.9|1
1643827020000|2022-02-02 18:37:00|14440.9|14428.9|14440.9|14428.9|14440.9|14428.9|14440.9|14428.9|1
1643827030000|2022-02-02 18:37:10|14440.4|14428.4|14440.9|14428.9|14440.9|14428.9|14440.4|14428.4|0
1643827040000|2022-02-02 18:37:20|14440.4|14428.4|14440.9|14428.9|14440.9|14428.9|14440.4|14428.4|0
1643827050000|2022-02-02 18:37:30|14440.4|14428.4|14440.4|14428.4|14440.4|14428.4|14440.4|14428.4|5
1643827060000|2022-02-02 18:37:40|14439.7|14427.7|14438.4|14426.4|14440.4|14428.4|14438.4|14426.4|0
1643827070000|2022-02-02 18:37:50|14437.9|14425.9|14438.4|14426.4|14438.4|14426.4|14437.9|14425.9|0
1643827080000|2022-02-02 18:38:00|14437.9|14425.9|14436.4|14424.4|14438.4|14426.4|14435.9|14423.9|5
1643827090000|2022-02-02 18:38:10|14437.2|14425.2|14438.4|14426.4|14438.4|14426.4|14437.2|14425.2|0
1643827100000|2022-02-02 18:38:20|14437.9|14425.9|14438.4|14426.4|14439.2|14427.2|14437.9|14425.9|0
1643827110000|2022-02-02 18:38:30|14437.9|14425.9|14437.4|14425.4|14437.9|14425.9|14437.4|14425.4|26
1643827120000|2022-02-02 18:38:40|14436.9|14424.9|14434.9|14422.9|14436.9|14424.9|14434.9|14422.9|0
1643827130000|2022-02-02 18:38:50|14434.4|14422.4|14434.9|14422.9|14434.9|14422.9|14434.4|14422.4|0
1643827140000|2022-02-02 18:39:00|14435.4|14423.4|14435.4|14423.4|14435.4|14423.4|14434.9|14422.9|4
1643827150000|2022-02-02 18:39:10|14436.9|14424.9|14437.4|14425.4|14437.4|14425.4|14435.4|14423.4|1
1643827160000|2022-02-02 18:39:20|14438.1|14426.1|14437.9|14425.9|14439.4|14427.4|14437.9|14425.9|0
1643827170000|2022-02-02 18:39:30|14438.7|14426.7|14436.9|14424.9|14438.7|14426.7|14436.9|14424.9|7
1643827180000|2022-02-02 18:39:40|14437.9|14425.9|14437.9|14425.9|14437.9|14425.9|14437.9|14425.9|2
1643827200000|2022-02-02 18:40:00|14437.4|14425.4|14437.4|14425.4|14437.4|14425.4|14437.4|14425.4|5
1643827210000|2022-02-02 18:40:10|||||||||1
1643827220000|2022-02-02 18:40:20|||||||||2
1643827230000|2022-02-02 18:40:30|14436.9|14424.9|14437.4|14425.4|14437.4|14425.4|14436.9|14424.9|5
1643827240000|2022-02-02 18:40:40|14436.9|14424.9|14434.9|14422.9|14436.9|14424.9|14434.9|14422.9|9
1643827250000|2022-02-02 18:40:50|14434.4|14422.4|14430.4|14418.4|14434.4|14422.4|14430.4|14418.4|14
1643827260000|2022-02-02 18:41:00|14431.7|14419.7|14430.9|14418.9|14432.2|14420.2|14430.4|14418.4|17
1643827270000|2022-02-02 18:41:10|14432.9|14420.9|14432.9|14420.9|14432.9|14420.9|14432.9|14420.9|0
1643827280000|2022-02-02 18:41:20|14433.4|14421.4|14433.5|14421.5|14433.5|14421.5|14432.9|14420.9|0
1643827290000|2022-02-02 18:41:30|14432.9|14420.9|14431.5|14419.5|14433.5|14421.5|14431.5|14419.5|3
1643827300000|2022-02-02 18:41:40|14432.9|14420.9|14432.9|14420.9|14432.9|14420.9|14432.9|14420.9|1
1643827320000|2022-02-02 18:42:00|14433.5|14421.5|14431|14419|14433.5|14421.5|14431|14419|12
1643827330000|2022-02-02 18:42:10|14432.4|14420.4|14432.9|14420.9|14432.9|14420.9|14432.4|14420.4|0
1643827340000|2022-02-02 18:42:20|14431|14419|14430.2|14418.2|14431|14419|14429.7|14417.7|10
1643827350000|2022-02-02 18:42:30|14429.7|14417.7|14431.5|14419.5|14431.5|14419.5|14429.7|14417.7|8
1643827360000|2022-02-02 18:42:40|14429.7|14417.7|14431|14419|14431.5|14419.5|14429.7|14417.7|22
1643827370000|2022-02-02 18:42:50|14429.7|14417.7|14429.7|14417.7|14430.2|14418.2|14429.7|14417.7|3
1643827380000|2022-02-02 18:43:00|14431|14419|14431.5|14419.5|14431.5|14419.5|14429.7|14417.7|4
1643827390000|2022-02-02 18:43:10|14432|14420|14433.5|14421.5|14433.5|14421.5|14431.5|14419.5|3
1643827400000|2022-02-02 18:43:20|14432.2|14420.2|14431.5|14419.5|14432.7|14420.7|14431.5|14419.5|2
1643827410000|2022-02-02 18:43:30|||||||||5
1643827420000|2022-02-02 18:43:40|14430.7|14418.7|14430.7|14418.7|14430.7|14418.7|14430.7|14418.7|12
1643827430000|2022-02-02 18:43:50|14430|14418|14430|14418|14430|14418|14427.5|14415.5|14
1643827440000|2022-02-02 18:44:00|14430.5|14418.5|14430.5|14418.5|14430.5|14418.5|14430.5|14418.5|8
1643827450000|2022-02-02 18:44:10|14431|14419|14430.5|14418.5|14431|14419|14430.5|14418.5|0
1643827460000|2022-02-02 18:44:20|14430|14418|14430|14418|14430|14418|14430|14418|0
1643827470000|2022-02-02 18:44:30|14430.5|14418.5|14430.5|14418.5|14430.5|14418.5|14430|14418|5
1643827480000|2022-02-02 18:44:40|14431|14419|14432.7|14420.7|14432.7|14420.7|14431|14419|0
1643827490000|2022-02-02 18:44:50|14432|14420|14432|14420|14432|14420|14432|14420|0
1643827500000|2022-02-02 18:45:00|14431.5|14419.5|14431.5|14419.5|14432|14420|14431.5|14419.5|6
1643827510000|2022-02-02 18:45:10|14432|14420|14434|14422|14434|14422|14432|14420|3
1643827520000|2022-02-02 18:45:20|14434.5|14422.5|14433.3|14421.3|14434.5|14422.5|14432.2|14420.2|11
1643827530000|2022-02-02 18:45:30|14431.5|14419.5|14432|14420|14432|14420|14431.5|14419.5|6
1643827540000|2022-02-02 18:45:40|14431.5|14419.5|14431.5|14419.5|14431.5|14419.5|14431.5|14419.5|0
1643827560000|2022-02-02 18:46:00|14432|14420|14431.5|14419.5|14432|14420|14431.5|14419.5|10
1643827580000|2022-02-02 18:46:20|14432.2|14420.2|14431.5|14419.5|14432.2|14420.2|14431.5|14419.5|0
1643827590000|2022-02-02 18:46:30|14432.2|14420.2|14431.5|14419.5|14432.2|14420.2|14431|14419|11
1643827600000|2022-02-02 18:46:40|14432|14420|14432|14420|14432|14420|14432|14420|3
1643827610000|2022-02-02 18:46:50|14431.5|14419.5|14432.7|14420.7|14432.7|14420.7|14431.5|14419.5|0
1643827620000|2022-02-02 18:47:00|14432.2|14420.2|14433.5|14421.5|14433.5|14421.5|14432.2|14420.2|4
1643827640000|2022-02-02 18:47:20|14432.8|14420.8|14433|14421|14433|14421|14432.8|14420.8|0
1643827650000|2022-02-02 18:47:30|14433.5|14421.5|14433.5|14421.5|14433.5|14421.5|14433|14421|6
1643827660000|2022-02-02 18:47:40|14431.5|14419.5|14431.5|14419.5|14431.5|14419.5|14431.5|14419.5|0
1643827670000|2022-02-02 18:47:50|||||||||2
1643827680000|2022-02-02 18:48:00|14433|14421|14433.5|14421.5|14434|14422|14432.2|14420.2|5
1643827690000|2022-02-02 18:48:10|14434|14422|14433.5|14421.5|14434|14422|14433.5|14421.5|5
1643827700000|2022-02-02 18:48:20|14433|14421|14432.8|14420.8|14433|14421|14432.2|14420.2|0
1643827710000|2022-02-02 18:48:30|14432.2|14420.2|14433.5|14421.5|14433.5|14421.5|14432.2|14420.2|5
1643827720000|2022-02-02 18:48:40|14432.2|14420.2|14432.8|14420.8|14432.8|14420.8|14431.5|14419.5|0
1643827730000|2022-02-02 18:48:50|14432.2|14420.2|14432.2|14420.2|14432.8|14420.8|14432.2|14420.2|0
1643827740000|2022-02-02 18:49:00|14433|14421|14433|14421|14433.5|14421.5|14433|14421|7
1643827770000|2022-02-02 18:49:30|14433.5|14421.5|14433|14421|14433.5|14421.5|14433|14421|7
1643827780000|2022-02-02 18:49:40|||||||||6
1643827790000|2022-02-02 18:49:50|||||||||1
1643827800000|2022-02-02 18:50:00|||||||||9
1643827810000|2022-02-02 18:50:10|||||||||3
1643827830000|2022-02-02 18:50:30|||||||||5
1643827850000|2022-02-02 18:50:50|14431.2|14419.2|14431|14419|14431.2|14419.2|14429.8|14417.8|19
1643827860000|2022-02-02 18:51:00|14429.8|14417.8|14431.5|14419.5|14431.5|14419.5|14429.8|14417.8|17
1643827880000|2022-02-02 18:51:20|14431|14419|14432.3|14420.3|14433|14421|14431|14419|15
1643827890000|2022-02-02 18:51:30|14431.5|14419.5|14431|14419|14431.5|14419.5|14431|14419|10
1643827910000|2022-02-02 18:51:50|14434|14422|14436.5|14424.5|14438.5|14426.5|14434|14422|30
1643827920000|2022-02-02 18:52:00|14437.3|14425.3|14439|14427|14439|14427|14436.5|14424.5|22
1643827930000|2022-02-02 18:52:10|14440.8|14428.8|14440.1|14428.1|14441.5|14429.5|14440.1|14428.1|9
1643827940000|2022-02-02 18:52:20|14440.8|14428.8|14440.1|14428.1|14440.8|14428.8|14440.1|14428.1|11
1643827950000|2022-02-02 18:52:30|14440.8|14428.8|14440.8|14428.8|14440.8|14428.8|14440.8|14428.8|18
1643827960000|2022-02-02 18:52:40|14441.3|14429.3|14442.6|14430.6|14442.6|14430.6|14441.3|14429.3|17
1643827970000|2022-02-02 18:52:50|14445.1|14433.1|14445.1|14433.1|14445.1|14433.1|14445.1|14433.1|14
1643827980000|2022-02-02 18:53:00|14444.3|14432.3|14445.1|14433.1|14445.1|14433.1|14444.3|14432.3|5
1643827990000|2022-02-02 18:53:10|14446.1|14434.1|14446.1|14434.1|14446.8|14434.8|14446.1|14434.1|4
1643828000000|2022-02-02 18:53:20|14447.6|14435.6|14446.1|14434.1|14447.6|14435.6|14446.1|14434.1|16
1643828010000|2022-02-02 18:53:30|14446.8|14434.8|14446.8|14434.8|14446.8|14434.8|14446.1|14434.1|16
1643828020000|2022-02-02 18:53:40|14446.1|14434.1|14450.6|14438.6|14450.6|14438.6|14446.1|14434.1|11
1643828030000|2022-02-02 18:53:50|14450.1|14438.1|14451.1|14439.1|14451.8|14439.8|14450.1|14438.1|31
1643828050000|2022-02-02 18:54:10|14450.6|14438.6|14450.6|14438.6|14450.6|14438.6|14449.8|14437.8|9
1643828060000|2022-02-02 18:54:20|14450.1|14438.1|14452.6|14440.6|14453.2|14441.2|14448.6|14436.6|9
1643828070000|2022-02-02 18:54:30|14453.4|14441.4|14452.6|14440.6|14454.6|14442.6|14452.6|14440.6|1
1643828080000|2022-02-02 18:54:40|14452.1|14440.1|14453.4|14441.4|14453.4|14441.4|14452.1|14440.1|3
1643828090000|2022-02-02 18:54:50|14452.9|14440.9|14454.1|14442.1|14454.1|14442.1|14452.1|14440.1|3
1643828100000|2022-02-02 18:55:00|14453.6|14441.6|14454.1|14442.1|14454.6|14442.6|14453.6|14441.6|0
1643828110000|2022-02-02 18:55:10|14454.6|14442.6|14454.6|14442.6|14454.6|14442.6|14454.1|14442.1|8
1643828120000|2022-02-02 18:55:20|14456.1|14444.1|14457.6|14445.6|14457.6|14445.6|14456.1|14444.1|13
1643828130000|2022-02-02 18:55:30|||||||||1
1643828140000|2022-02-02 18:55:40|14458.8|14446.8|14458.6|14446.6|14458.8|14446.8|14458.6|14446.6|7
1643828150000|2022-02-02 18:55:50|14458.1|14446.1|14461.6|14449.6|14462.6|14450.6|14458.1|14446.1|29
1643828160000|2022-02-02 18:56:00|14463.5|14451.5|14463.5|14451.5|14463.5|14451.5|14463|14451|2
1643828170000|2022-02-02 18:56:10|14463|14451|14464.1|14452.1|14464.1|14452.1|14461.6|14449.6|18
1643828180000|2022-02-02 18:56:20|14465.5|14453.5|14465.5|14453.5|14465.5|14453.5|14465.5|14453.5|7
1643828190000|2022-02-02 18:56:30|14464.1|14452.1|14464.1|14452.1|14464.8|14452.8|14464.1|14452.1|1
1643828200000|2022-02-02 18:56:40|14464.8|14452.8|14465.5|14453.5|14465.5|14453.5|14464.1|14452.1|12
1643828210000|2022-02-02 18:56:50|14467|14455|14467|14455|14467|14455|14467|14455|4
1643828220000|2022-02-02 18:57:00|14467.5|14455.5|14467|14455|14467.5|14455.5|14467|14455|0
1643828230000|2022-02-02 18:57:10|14467.5|14455.5|14467|14455|14468|14456|14467|14455|19
1643828240000|2022-02-02 18:57:20|14468|14456|14467|14455|14469.5|14457.5|14467|14455|61
1643828250000|2022-02-02 18:57:30|||||||||2
1643828260000|2022-02-02 18:57:40|14466.5|14454.5|14466|14454|14466.5|14454.5|14466|14454|7
1643828270000|2022-02-02 18:57:50|14468.5|14456.5|14466.5|14454.5|14468.5|14456.5|14466.5|14454.5|7
1643828280000|2022-02-02 18:58:00|14466|14454|14466|14454|14466|14454|14466|14454|3
1643828290000|2022-02-02 18:58:10|14467|14455|14466|14454|14468.5|14456.5|14466|14454|7
1643828300000|2022-02-02 18:58:20|||||||||7
1643828310000|2022-02-02 18:58:30|||||||||7
1643828320000|2022-02-02 18:58:40|14463.5|14451.5|14466|14454|14466.5|14454.5|14463.5|14451.5|13
1643828330000|2022-02-02 18:58:50|14463.5|14451.5|14467.5|14455.5|14468.5|14456.5|14463.5|14451.5|14
1643828340000|2022-02-02 18:59:00|14466|14454|14466|14454|14466.7|14454.7|14465.5|14453.5|38
1643828350000|2022-02-02 18:59:10|14466.7|14454.7|14470|14458|14470|14458|14465.5|14453.5|60
1643828360000|2022-02-02 18:59:20|14467.5|14455.5|14470|14458|14470|14458|14466.5|14454.5|52
1643828370000|2022-02-02 18:59:30|14467.5|14455.5|14461|14449|14467.5|14455.5|14460.3|14448.3|109
1643828380000|2022-02-02 18:59:40|14461.8|14449.8|14456.3|14444.3|14462.8|14450.8|14455.6|14443.6|122
1643828390000|2022-02-02 18:59:50|14456.8|14444.8|14458.4|14446.4|14459.9|14447.9|14451.7|14439.7|109
1643828400000|2022-02-02 19:00:00|14457.4|14445.4|14458.4|14446.4|14460.9|14448.9|14456.8|14444.8|15
1643828410000|2022-02-02 19:00:10|14457.6|14445.6|14461.9|14449.9|14463.4|14451.4|14457.6|14445.6|21
1643828420000|2022-02-02 19:00:20|14461.4|14449.4|14461.4|14449.4|14461.9|14449.9|14459.4|14447.4|23
1643828430000|2022-02-02 19:00:30|14459.9|14447.9|14458.4|14446.4|14459.9|14447.9|14458.4|14446.4|9
1643828440000|2022-02-02 19:00:40|14458.9|14446.9|14458.9|14446.9|14458.9|14446.9|14456.4|14444.4|10
1643828450000|2022-02-02 19:00:50|14459.9|14447.9|14459.4|14447.4|14463.4|14451.4|14458.9|14446.9|26
1643828460000|2022-02-02 19:01:00|14458.2|14446.2|14458.2|14446.2|14459.4|14447.4|14457.6|14445.6|4
1643828470000|2022-02-02 19:01:10|14459.4|14447.4|14457.4|14445.4|14459.4|14447.4|14457.4|14445.4|0
1643828480000|2022-02-02 19:01:20|14456.9|14444.9|14456.9|14444.9|14457.4|14445.4|14456.9|14444.9|1
1643828490000|2022-02-02 19:01:30|14457.7|14445.7|14455.2|14443.2|14458.2|14446.2|14455.2|14443.2|26
1643828500000|2022-02-02 19:01:40|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|14454.6|14442.6|4
1643828510000|2022-02-02 19:01:50|14454.6|14442.6|14455.7|14443.7|14455.7|14443.7|14454.6|14442.6|9
1643828520000|2022-02-02 19:02:00|14456.4|14444.4|14454.4|14442.4|14456.4|14444.4|14454.4|14442.4|0
1643828530000|2022-02-02 19:02:10|14453.9|14441.9|14453.9|14441.9|14453.9|14441.9|14453.9|14441.9|1
1643828560000|2022-02-02 19:02:40|14453.4|14441.4|14451.4|14439.4|14453.4|14441.4|14451.4|14439.4|0
1643828580000|2022-02-02 19:03:00|14451.9|14439.9|14452.7|14440.7|14453.9|14441.9|14451.4|14439.4|4
1643828590000|2022-02-02 19:03:10|14453.2|14441.2|14453.9|14441.9|14453.9|14441.9|14453.2|14441.2|0
1643828600000|2022-02-02 19:03:20|14452.9|14440.9|14451.4|14439.4|14452.9|14440.9|14451.4|14439.4|0
1643828610000|2022-02-02 19:03:30|14453.4|14441.4|14452.2|14440.2|14453.4|14441.4|14452.2|14440.2|5
1643828620000|2022-02-02 19:03:40|14450.9|14438.9|14449.7|14437.7|14450.9|14438.9|14449.7|14437.7|2
1643828630000|2022-02-02 19:03:50|14450.9|14438.9|14451.4|14439.4|14451.4|14439.4|14450.9|14438.9|1
1643828640000|2022-02-02 19:04:00|14452.9|14440.9|14454.4|14442.4|14454.4|14442.4|14452.9|14440.9|10
1643828650000|2022-02-02 19:04:10|14455.2|14443.2|14456.9|14444.9|14456.9|14444.9|14454.4|14442.4|18
1643828660000|2022-02-02 19:04:20|14456.4|14444.4|14456.9|14444.9|14456.9|14444.9|14455.7|14443.7|3
1643828670000|2022-02-02 19:04:30|14456.4|14444.4|14455.5|14443.5|14456.4|14444.4|14455.5|14443.5|22
1643828680000|2022-02-02 19:04:40|14454.7|14442.7|14454.7|14442.7|14454.7|14442.7|14454.7|14442.7|0
1643828690000|2022-02-02 19:04:50|14454.9|14442.9|14455.5|14443.5|14455.5|14443.5|14454.7|14442.7|9
1643828700000|2022-02-02 19:05:00|||||||||2
1643898600000|2022-02-03 14:30:00|14453.4|14441.4|14443.2|14431.2|14453.4|14441.4|14432.9|14420.9|25
1643898610000|2022-02-03 14:30:10|14445.2|14433.2|14443.7|14431.7|14446.4|14434.4|14442.2|14430.2|21
1643898620000|2022-02-03 14:30:20|14444.4|14432.4|14439.7|14427.7|14445.2|14433.2|14439.2|14427.2|13
1643898630000|2022-02-03 14:30:30|14440.4|14428.4|14442.2|14430.2|14443.7|14431.7|14440.4|14428.4|5
1643898640000|2022-02-03 14:30:40|14442.7|14430.7|14443.2|14431.2|14444.7|14432.7|14442.7|14430.7|1
1643898650000|2022-02-03 14:30:50|14442.7|14430.7|14440.2|14428.2|14445.2|14433.2|14440.2|14428.2|4
1643898660000|2022-02-03 14:31:00|14440.7|14428.7|14442.2|14430.2|14442.2|14430.2|14440.2|14428.2|2
1643898670000|2022-02-03 14:31:10|14440.2|14428.2|14433.7|14421.7|14440.2|14428.2|14433.7|14421.7|10
1643898680000|2022-02-03 14:31:20|14435.7|14423.7|14432.7|14420.7|14437.7|14425.7|14432.7|14420.7|14
1643898690000|2022-02-03 14:31:30|14435.2|14423.2|14433.2|14421.2|14436.2|14424.2|14433.2|14421.2|13
1643898700000|2022-02-03 14:31:40|14432.7|14420.7|14432.2|14420.2|14434.7|14422.7|14430.7|14418.7|20
1643898710000|2022-02-03 14:31:50|14432.7|14420.7|14441.2|14429.2|14441.2|14429.2|14432.7|14420.7|10
1643898720000|2022-02-03 14:32:00|14439.2|14427.2|14434.2|14422.2|14439.2|14427.2|14434.2|14422.2|10
1643898730000|2022-02-03 14:32:10|14433.7|14421.7|14433.2|14421.2|14433.7|14421.7|14430.7|14418.7|37
1643898740000|2022-02-03 14:32:20|14432.7|14420.7|14431.2|14419.2|14432.7|14420.7|14429.7|14417.7|4
1643898750000|2022-02-03 14:32:30|14432.2|14420.2|14431.2|14419.2|14433.7|14421.7|14431.2|14419.2|4
1643898760000|2022-02-03 14:32:40|14433.2|14421.2|14429.7|14417.7|14433.2|14421.2|14429.7|14417.7|1
1643898770000|2022-02-03 14:32:50|14431.7|14419.7|14432.2|14420.2|14432.2|14420.2|14429.7|14417.7|5
1643898780000|2022-02-03 14:33:00|14432.7|14420.7|14429.7|14417.7|14434.7|14422.7|14429.7|14417.7|17
1643898790000|2022-02-03 14:33:10|14430.9|14418.9|14429.7|14417.7|14432.2|14420.2|14429.7|14417.7|0
1643898800000|2022-02-03 14:33:20|14428.2|14416.2|14427.2|14415.2|14428.2|14416.2|14426.7|14414.7|15
1643898810000|2022-02-03 14:33:30|14427.7|14415.7|14427.7|14415.7|14427.7|14415.7|14426.7|14414.7|2
1643898820000|2022-02-03 14:33:40|14425.2|14413.2|14421.7|14409.7|14425.2|14413.2|14421.2|14409.2|21
1643898830000|2022-02-03 14:33:50|14421.2|14409.2|14417.7|14405.7|14421.2|14409.2|14415.7|14403.7|30
1643898840000|2022-02-03 14:34:00|14419.7|14407.7|14418.7|14406.7|14426.7|14414.7|14418.7|14406.7|30
1643898850000|2022-02-03 14:34:10|14418|14406|14416.2|14404.2|14418.2|14406.2|14416.2|14404.2|25
1643898860000|2022-02-03 14:34:20|14416.7|14404.7|14416.2|14404.2|14418.7|14406.7|14416.2|14404.2|2
1643898870000|2022-02-03 14:34:30|14414.7|14402.7|14410.7|14398.7|14414.7|14402.7|14410.7|14398.7|37
1643898880000|2022-02-03 14:34:40|14408.7|14396.7|14409.2|14397.2|14410.5|14398.5|14408.7|14396.7|11
1643898890000|2022-02-03 14:34:50|14409.7|14397.7|14407.2|14395.2|14414.2|14402.2|14407.2|14395.2|8
1643898900000|2022-02-03 14:35:00|14403.2|14391.2|14412.2|14400.2|14412.2|14400.2|14403.2|14391.2|30
1643898910000|2022-02-03 14:35:10|14411.5|14399.5|14413.2|14401.2|14418.2|14406.2|14411.5|14399.5|12
1643898920000|2022-02-03 14:35:20|14410.7|14398.7|14415.2|14403.2|14417.7|14405.7|14410.7|14398.7|25
1643898930000|2022-02-03 14:35:30|14414.7|14402.7|14414.7|14402.7|14414.7|14402.7|14412.2|14400.2|6
1643898940000|2022-02-03 14:35:40|14414.2|14402.2|14408.2|14396.2|14414.2|14402.2|14407.2|14395.2|43
1643898950000|2022-02-03 14:35:50|14408.7|14396.7|14408.2|14396.2|14409.5|14397.5|14408.2|14396.2|2
1643898960000|2022-02-03 14:36:00|14410|14398|14409.2|14397.2|14410|14398|14409.2|14397.2|1
1643898970000|2022-02-03 14:36:10|14408.7|14396.7|14408.7|14396.7|14409.5|14397.5|14406.7|14394.7|6
1643898980000|2022-02-03 14:36:20|14408.2|14396.2|14408.2|14396.2|14410.7|14398.7|14408.2|14396.2|0
1643898990000|2022-02-03 14:36:30|14406.7|14394.7|14409.7|14397.7|14409.7|14397.7|14406.7|14394.7|4
1643899000000|2022-02-03 14:36:40|14408|14396|14412|14400|14415.2|14403.2|14408|14396|26
1643899010000|2022-02-03 14:36:50|14412.7|14400.7|14411.4|14399.4|14412.7|14400.7|14408|14396|11
1643899020000|2022-02-03 14:37:00|14410.2|14398.2|14406.2|14394.2|14410.2|14398.2|14404.2|14392.2|8
1643899030000|2022-02-03 14:37:10|14406.9|14394.9|14405.7|14393.7|14406.9|14394.9|14403.7|14391.7|3
1643899040000|2022-02-03 14:37:20|14404.9|14392.9|14406|14394|14406.9|14394.9|14404.9|14392.9|0
1643899050000|2022-02-03 14:37:30|14405.2|14393.2|14407.2|14395.2|14407.7|14395.7|14405.2|14393.2|1
1643899060000|2022-02-03 14:37:40|14405.2|14393.2|14400.7|14388.7|14405.7|14393.7|14400.7|14388.7|17
1643899070000|2022-02-03 14:37:50|14396.4|14384.4|14386.9|14374.9|14396.4|14384.4|14381.7|14369.7|53
1643899080000|2022-02-03 14:38:00|14387.4|14375.4|14374.2|14362.2|14387.4|14375.4|14374.2|14362.2|22
1643899090000|2022-02-03 14:38:10|14378.7|14366.7|14386.2|14374.2|14386.2|14374.2|14376.9|14364.9|8
1643899100000|2022-02-03 14:38:20|14384.2|14372.2|14378.9|14366.9|14386.4|14374.4|14378.9|14366.9|14
1643899110000|2022-02-03 14:38:30|14380.4|14368.4|14383.7|14371.7|14383.7|14371.7|14380.4|14368.4|17
1643899120000|2022-02-03 14:38:40|14382.9|14370.9|14382.9|14370.9|14383.7|14371.7|14382.9|14370.9|7
1643899130000|2022-02-03 14:38:50|14383.4|14371.4|14385.9|14373.9|14387.9|14375.9|14383.4|14371.4|8
1643899140000|2022-02-03 14:39:00|14386.7|14374.7|14383.4|14371.4|14386.7|14374.7|14379.4|14367.4|17
1643899150000|2022-02-03 14:39:10|14383.9|14371.9|14389.7|14377.7|14389.7|14377.7|14383.9|14371.9|0
1643899160000|2022-02-03 14:39:20|14387.2|14375.2|14377.9|14365.9|14387.2|14375.2|14377.9|14365.9|4
1643899170000|2022-02-03 14:39:30|14378.4|14366.4|14389.2|14377.2|14390.2|14378.2|14378.4|14366.4|0
1643899180000|2022-02-03 14:39:40|14385.9|14373.9|14389.7|14377.7|14389.7|14377.7|14384.7|14372.7|7
1643899190000|2022-02-03 14:39:50|14389.2|14377.2|14398.2|14386.2|14398.2|14386.2|14389.2|14377.2|3
1643899200000|2022-02-03 14:40:00|14396.2|14384.2|14393.7|14381.7|14396.9|14384.9|14391.7|14379.7|24
1643899210000|2022-02-03 14:40:10|14393.2|14381.2|14391.7|14379.7|14393.7|14381.7|14391.7|14379.7|3
1643899220000|2022-02-03 14:40:20|14392.2|14380.2|14394.2|14382.2|14394.7|14382.7|14392.2|14380.2|5
1643899230000|2022-02-03 14:40:30|14392.2|14380.2|14392.2|14380.2|14392.2|14380.2|14391.7|14379.7|3
1643899240000|2022-02-03 14:40:40|14392.7|14380.7|14392.7|14380.7|14392.7|14380.7|14392.7|14380.7|0
1643899250000|2022-02-03 14:40:50|14391.7|14379.7|14391.7|14379.7|14392.2|14380.2|14391.2|14379.2|2
1643899260000|2022-02-03 14:41:00|14393.2|14381.2|14382.4|14370.4|14395.2|14383.2|14381.9|14369.9|13
1643899270000|2022-02-03 14:41:10|14381.9|14369.9|14385.9|14373.9|14385.9|14373.9|14381.9|14369.9|12
1643899280000|2022-02-03 14:41:20|14386.4|14374.4|14389.7|14377.7|14390.4|14378.4|14386.4|14374.4|0
1643899300000|2022-02-03 14:41:40|14391.7|14379.7|14390.7|14378.7|14392.4|14380.4|14390.7|14378.7|1
1643899310000|2022-02-03 14:41:50|14389.2|14377.2|14386.9|14374.9|14389.2|14377.2|14384.9|14372.9|24
1643899320000|2022-02-03 14:42:00|14388.2|14376.2|14386.2|14374.2|14388.2|14376.2|14384.2|14372.2|1
1643899330000|2022-02-03 14:42:10|14384.7|14372.7|14386.4|14374.4|14386.4|14374.4|14384.7|14372.7|7
1643899340000|2022-02-03 14:42:20|14385.7|14373.7|14384.2|14372.2|14385.7|14373.7|14383.2|14371.2|5
1643899350000|2022-02-03 14:42:30|14385.7|14373.7|14383.2|14371.2|14385.7|14373.7|14383.2|14371.2|1
1643899360000|2022-02-03 14:42:40|14383.7|14371.7|14378.4|14366.4|14383.7|14371.7|14378.4|14366.4|2
1643899370000|2022-02-03 14:42:50|14377.9|14365.9|14378.7|14366.7|14378.7|14366.7|14377.2|14365.2|3
1643899380000|2022-02-03 14:43:00|14377.9|14365.9|14379.2|14367.2|14380.7|14368.7|14377.2|14365.2|6
1643899390000|2022-02-03 14:43:10|14377.9|14365.9|14379.7|14367.7|14379.7|14367.7|14377.2|14365.2|9
1643899400000|2022-02-03 14:43:20|14381.2|14369.2|14381.4|14369.4|14381.4|14369.4|14377.7|14365.7|11
1643899410000|2022-02-03 14:43:30|14380.2|14368.2|14382.4|14370.4|14383.2|14371.2|14380.2|14368.2|4
1643899420000|2022-02-03 14:43:40|14381.9|14369.9|14385.2|14373.2|14385.2|14373.2|14379.9|14367.9|5
1643899430000|2022-02-03 14:43:50|14385.7|14373.7|14387.2|14375.2|14390.7|14378.7|14385.2|14373.2|3
1643899440000|2022-02-03 14:44:00|14388.2|14376.2|14392.2|14380.2|14393.2|14381.2|14388.2|14376.2|17
1643899450000|2022-02-03 14:44:10|14392.7|14380.7|14386.9|14374.9|14394.7|14382.7|14386.9|14374.9|12
1643899460000|2022-02-03 14:44:20|14389.4|14377.4|14392.7|14380.7|14392.7|14380.7|14389.4|14377.4|7
1643899470000|2022-02-03 14:44:30|14390.7|14378.7|14391.7|14379.7|14391.7|14379.7|14389.7|14377.7|4
1643899480000|2022-02-03 14:44:40|14391.2|14379.2|14394.2|14382.2|14394.7|14382.7|14391.2|14379.2|6
1643899490000|2022-02-03 14:44:50|14394.7|14382.7|14389.9|14377.9|14394.7|14382.7|14389.9|14377.9|0
1643899500000|2022-02-03 14:45:00|14389|14377|14397.7|14385.7|14397.7|14385.7|14389|14377|8
1643899510000|2022-02-03 14:45:10|14399.9|14387.9|14397.7|14385.7|14399.9|14387.9|14397.7|14385.7|9
1643899520000|2022-02-03 14:45:20|14399.2|14387.2|14402.7|14390.7|14404|14392|14399.2|14387.2|11
1643899530000|2022-02-03 14:45:30|14404.2|14392.2|14404|14392|14404.9|14392.9|14403.2|14391.2|16
1643899540000|2022-02-03 14:45:40|14403.2|14391.2|14403.7|14391.7|14403.7|14391.7|14403.2|14391.2|0
1643899550000|2022-02-03 14:45:50|14404.2|14392.2|14400.7|14388.7|14404.9|14392.9|14400.7|14388.7|5
1643899560000|2022-02-03 14:46:00|14400.2|14388.2|14395.9|14383.9|14400.2|14388.2|14394.2|14382.2|1
1643899570000|2022-02-03 14:46:10|14396.2|14384.2|14399.7|14387.7|14399.7|14387.7|14396.2|14384.2|2
1643899580000|2022-02-03 14:46:20|14401.2|14389.2|14399.2|14387.2|14401.2|14389.2|14398.7|14386.7|1
1643899590000|2022-02-03 14:46:30|14400.7|14388.7|14402.5|14390.5|14402.5|14390.5|14400.7|14388.7|0
1643899600000|2022-02-03 14:46:40|14401.5|14389.5|14404|14392|14404.5|14392.5|14401.5|14389.5|8
1643899610000|2022-02-03 14:46:50|14405|14393|14400|14388|14405|14393|14400|14388|2
1643899620000|2022-02-03 14:47:00|14401.2|14389.2|14400|14388|14402.7|14390.7|14399.5|14387.5|1
1643899630000|2022-02-03 14:47:10|14399.5|14387.5|14399.2|14387.2|14400|14388|14397.2|14385.2|1
1643899640000|2022-02-03 14:47:20|14399.7|14387.7|14399.2|14387.2|14399.7|14387.7|14399.2|14387.2|0
1643899650000|2022-02-03 14:47:30|14400.9|14388.9|14402.5|14390.5|14403.7|14391.7|14400.9|14388.9|0
1643899660000|2022-02-03 14:47:40|14403.2|14391.2|14406.5|14394.5|14407|14395|14402.5|14390.5|1
1643899670000|2022-02-03 14:47:50|14405.7|14393.7|14414|14402|14414|14402|14405.7|14393.7|7
1643899680000|2022-02-03 14:48:00|14415.2|14403.2|14413|14401|14417.7|14405.7|14413|14401|14
1643899690000|2022-02-03 14:48:10|14413.7|14401.7|14417.5|14405.5|14418|14406|14413.7|14401.7|12
1643899700000|2022-02-03 14:48:20|14418.7|14406.7|14416|14404|14418.7|14406.7|14415.5|14403.5|5
1643899710000|2022-02-03 14:48:30|14415.5|14403.5|14417.5|14405.5|14418|14406|14412.7|14400.7|7
1643899720000|2022-02-03 14:48:40|14416.7|14404.7|14416.2|14404.2|14416.7|14404.7|14415|14403|2
1643899730000|2022-02-03 14:48:50|14416.7|14404.7|14418.2|14406.2|14418.7|14406.7|14416.7|14404.7|0
1643899740000|2022-02-03 14:49:00|14416.2|14404.2|14412.2|14400.2|14416.7|14404.7|14412.2|14400.2|2
1643899750000|2022-02-03 14:49:10|14411.2|14399.2|14415.7|14403.7|14415.7|14403.7|14408.7|14396.7|16
1643899760000|2022-02-03 14:49:20|14415|14403|14413.2|14401.2|14415|14403|14413.2|14401.2|0
1643899780000|2022-02-03 14:49:40|14412.7|14400.7|14411.7|14399.7|14412.7|14400.7|14409|14397|4
1643899790000|2022-02-03 14:49:50|14410.2|14398.2|14412.7|14400.7|14412.7|14400.7|14410.2|14398.2|16
1643899800000|2022-02-03 14:50:00|14410.2|14398.2|14411.7|14399.7|14411.7|14399.7|14410.2|14398.2|10
1643899810000|2022-02-03 14:50:10|14411.2|14399.2|14411.2|14399.2|14411.7|14399.7|14409.5|14397.5|0
1643899820000|2022-02-03 14:50:20|14412.2|14400.2|14415.3|14403.3|14415.8|14403.8|14412.2|14400.2|0
1643899830000|2022-02-03 14:50:30|14415.8|14403.8|14417.3|14405.3|14417.3|14405.3|14415.3|14403.3|2
1643899840000|2022-02-03 14:50:40|14418|14406|14419.3|14407.3|14419.3|14407.3|14418|14406|8
1643899850000|2022-02-03 14:50:50|14421.3|14409.3|14419.3|14407.3|14421.3|14409.3|14418.3|14406.3|2
1643899860000|2022-02-03 14:51:00|14419.8|14407.8|14416.8|14404.8|14420.8|14408.8|14416.8|14404.8|2
1643899870000|2022-02-03 14:51:10|14418.3|14406.3|14419.3|14407.3|14421.3|14409.3|14418.3|14406.3|2
1643899880000|2022-02-03 14:51:20|14419|14407|14422.8|14410.8|14422.8|14410.8|14418.8|14406.8|3
1643899890000|2022-02-03 14:51:30|14424.3|14412.3|14424.3|14412.3|14424.3|14412.3|14423|14411|3
1643899900000|2022-02-03 14:51:40|14422.6|14410.6|14421.3|14409.3|14422.6|14410.6|14421.3|14409.3|27
1643899910000|2022-02-03 14:51:50|14420.8|14408.8|14422.8|14410.8|14422.8|14410.8|14420.3|14408.3|6
1643899920000|2022-02-03 14:52:00|14422.3|14410.3|14420.8|14408.8|14422.8|14410.8|14420.3|14408.3|0
1643899930000|2022-02-03 14:52:10|14422.8|14410.8|14422.8|14410.8|14422.8|14410.8|14422.8|14410.8|2
1643899940000|2022-02-03 14:52:20|14424.3|14412.3|14423.6|14411.6|14424.8|14412.8|14422.8|14410.8|0
1643899950000|2022-02-03 14:52:30|14422.8|14410.8|14424.1|14412.1|14424.3|14412.3|14422.8|14410.8|4
1643899960000|2022-02-03 14:52:40|14423.6|14411.6|14424.8|14412.8|14424.8|14412.8|14423.3|14411.3|2
1643899970000|2022-02-03 14:52:50|14426.8|14414.8|14423.8|14411.8|14426.8|14414.8|14421.8|14409.8|9
1643899980000|2022-02-03 14:53:00|14423.1|14411.1|14428.1|14416.1|14428.1|14416.1|14423.1|14411.1|0
1643899990000|2022-02-03 14:53:10|14427.3|14415.3|14427.6|14415.6|14428.8|14416.8|14426.8|14414.8|1
1643900000000|2022-02-03 14:53:20|14428.1|14416.1|14422.3|14410.3|14428.1|14416.1|14422.3|14410.3|1
1643900010000|2022-02-03 14:53:30|14424.8|14412.8|14424.8|14412.8|14424.8|14412.8|14422.3|14410.3|4
1643900020000|2022-02-03 14:53:40|14423.3|14411.3|14420.3|14408.3|14423.3|14411.3|14419.3|14407.3|21
1643900030000|2022-02-03 14:53:50|14421.8|14409.8|14416.8|14404.8|14421.8|14409.8|14416.8|14404.8|1
1643900040000|2022-02-03 14:54:00|14415.8|14403.8|14413.1|14401.1|14415.8|14403.8|14408.6|14396.6|6
1643900050000|2022-02-03 14:54:10|14411.8|14399.8|14413.6|14401.6|14414.3|14402.3|14411.8|14399.8|2
1643900060000|2022-02-03 14:54:20|14413.1|14401.1|14413.6|14401.6|14413.6|14401.6|14411.8|14399.8|8
1643900070000|2022-02-03 14:54:30|14414.3|14402.3|14414.8|14402.8|14414.8|14402.8|14412.3|14400.3|3
1643900080000|2022-02-03 14:54:40|14414.3|14402.3|14414.3|14402.3|14414.3|14402.3|14414.3|14402.3|0
1643900090000|2022-02-03 14:54:50|14414.8|14402.8|14415.6|14403.6|14416.1|14404.1|14414.3|14402.3|3
1643900100000|2022-02-03 14:55:00|14414.8|14402.8|14409.8|14397.8|14414.8|14402.8|14409.3|14397.3|1
1643900110000|2022-02-03 14:55:10|14410.6|14398.6|14409.6|14397.6|14410.9|14398.9|14409.3|14397.3|10
1643900120000|2022-02-03 14:55:20|14410.1|14398.1|14409.6|14397.6|14410.1|14398.1|14408.4|14396.4|1
1643900130000|2022-02-03 14:55:30|14409.9|14397.9|14408.9|14396.9|14410.4|14398.4|14408.9|14396.9|1
1643900140000|2022-02-03 14:55:40|14410.4|14398.4|14409.6|14397.6|14410.4|14398.4|14409.6|14397.6|0
1643900150000|2022-02-03 14:55:50|14406.4|14394.4|14405.4|14393.4|14406.4|14394.4|14402.9|14390.9|13
1643900160000|2022-02-03 14:56:00|14404.9|14392.9|14403.4|14391.4|14404.9|14392.9|14403.4|14391.4|1
1643900170000|2022-02-03 14:56:10|14403.9|14391.9|14403.4|14391.4|14403.9|14391.9|14403.4|14391.4|7
1643900180000|2022-02-03 14:56:20|14405.4|14393.4|14408.4|14396.4|14408.4|14396.4|14405.4|14393.4|3
1643900190000|2022-02-03 14:56:30|14410.4|14398.4|14410.9|14398.9|14410.9|14398.9|14408.4|14396.4|1
1643900200000|2022-02-03 14:56:40|14412.1|14400.1|14412.9|14400.9|14413.4|14401.4|14412.1|14400.1|0
1643900210000|2022-02-03 14:56:50|14414.4|14402.4|14416.4|14404.4|14417.9|14405.9|14414.4|14402.4|23
1643900220000|2022-02-03 14:57:00|14415.4|14403.4|14413.9|14401.9|14415.4|14403.4|14412.9|14400.9|3
1643900230000|2022-02-03 14:57:10|14415.9|14403.9|14416.4|14404.4|14416.4|14404.4|14414.9|14402.9|1
1643900240000|2022-02-03 14:57:20|14416.9|14404.9|14416.4|14404.4|14416.9|14404.9|14416.4|14404.4|1
1643900250000|2022-02-03 14:57:30|14413.9|14401.9|14413.9|14401.9|14416.4|14404.4|14413.9|14401.9|1
1643900260000|2022-02-03 14:57:40|14414.6|14402.6|14413.9|14401.9|14416.4|14404.4|14413.9|14401.9|2
1643900270000|2022-02-03 14:57:50|14413.4|14401.4|14413.9|14401.9|14413.9|14401.9|14412.9|14400.9|5
1643900280000|2022-02-03 14:58:00|14413.4|14401.4|14413.4|14401.4|14413.9|14401.9|14413.4|14401.4|0
1643900290000|2022-02-03 14:58:10|14413.9|14401.9|14413.4|14401.4|14415.4|14403.4|14412.9|14400.9|5
1643900300000|2022-02-03 14:58:20|14412.9|14400.9|14412.9|14400.9|14413.4|14401.4|14412.9|14400.9|1
1643900310000|2022-02-03 14:58:30|14413.4|14401.4|14408.4|14396.4|14413.4|14401.4|14407.9|14395.9|24
1643900320000|2022-02-03 14:58:40|14407.9|14395.9|14403.9|14391.9|14408.4|14396.4|14403.9|14391.9|0
1643900330000|2022-02-03 14:58:50|14405.4|14393.4|14405.4|14393.4|14405.4|14393.4|14405.4|14393.4|1
1643900340000|2022-02-03 14:59:00|14404.7|14392.7|14408.4|14396.4|14408.4|14396.4|14404.7|14392.7|1
1643900350000|2022-02-03 14:59:10|14408.9|14396.9|14405.4|14393.4|14409.7|14397.7|14405.4|14393.4|0
1643900360000|2022-02-03 14:59:20|14405.9|14393.9|14405.9|14393.9|14405.9|14393.9|14405.9|14393.9|0
1643900370000|2022-02-03 14:59:30|14405.4|14393.4|14405.4|14393.4|14405.4|14393.4|14405.4|14393.4|1
1643900380000|2022-02-03 14:59:40|14405.9|14393.9|14402.9|14390.9|14405.9|14393.9|14402.9|14390.9|0
1643900390000|2022-02-03 14:59:50|14403.9|14391.9|14405.9|14393.9|14406.4|14394.4|14403.9|14391.9|6
1643900400000|2022-02-03 15:00:00|14405.2|14393.2|14402.2|14390.2|14405.2|14393.2|14402.2|14390.2|1
1643900410000|2022-02-03 15:00:10|14402.7|14390.7|14403.4|14391.4|14404.4|14392.4|14402.7|14390.7|32
1643900420000|2022-02-03 15:00:20|14402.9|14390.9|14399.1|14387.1|14402.9|14390.9|14397.9|14385.9|2
1643900430000|2022-02-03 15:00:30|14397.9|14385.9|14397.9|14385.9|14397.9|14385.9|14397.9|14385.9|0
1643900440000|2022-02-03 15:00:40|14401.6|14389.6|14400.7|14388.7|14401.6|14389.6|14399.9|14387.9|17
1643900450000|2022-02-03 15:00:50|14401.4|14389.4|14400.9|14388.9|14402.9|14390.9|14400.9|14388.9|2
1643900460000|2022-02-03 15:01:00|14399.4|14387.4|14399.4|14387.4|14399.4|14387.4|14399.4|14387.4|18
1643900470000|2022-02-03 15:01:10|14397.9|14385.9|14397.9|14385.9|14397.9|14385.9|14396.4|14384.4|34
1643900480000|2022-02-03 15:01:20|14397.1|14385.1|14397.1|14385.1|14397.1|14385.1|14397.1|14385.1|8
1643900490000|2022-02-03 15:01:30|14396.4|14384.4|14396.4|14384.4|14396.4|14384.4|14396.4|14384.4|15
1643900500000|2022-02-03 15:01:40|14397.6|14385.6|14398.9|14386.9|14399.6|14387.6|14397.6|14385.6|4
1643900510000|2022-02-03 15:01:50|14399.6|14387.6|14399.2|14387.2|14399.6|14387.6|14398.4|14386.4|1
1643900520000|2022-02-03 15:02:00|14400.4|14388.4|14401.9|14389.9|14401.9|14389.9|14399.2|14387.2|4
1643900530000|2022-02-03 15:02:10|14401.2|14389.2|14406.2|14394.2|14406.2|14394.2|14401.2|14389.2|24
1643900540000|2022-02-03 15:02:20|14407.9|14395.9|14410.7|14398.7|14410.7|14398.7|14407.4|14395.4|0
1643900550000|2022-02-03 15:02:30|14411.9|14399.9|14410.7|14398.7|14411.9|14399.9|14410.2|14398.2|0
1643900560000|2022-02-03 15:02:40|14410.2|14398.2|14410.9|14398.9|14411.9|14399.9|14410.2|14398.2|0
1643900570000|2022-02-03 15:02:50|14411.4|14399.4|14413.4|14401.4|14413.4|14401.4|14411.4|14399.4|1
1643900580000|2022-02-03 15:03:00|14412.9|14400.9|14414.7|14402.7|14415.2|14403.2|14410.9|14398.9|1
1643900590000|2022-02-03 15:03:10|14415.2|14403.2|14415.4|14403.4|14415.9|14403.9|14415.2|14403.2|2
1643900600000|2022-02-03 15:03:20|||||||||2
1643900610000|2022-02-03 15:03:30|14413.9|14401.9|14415.9|14403.9|14415.9|14403.9|14413.9|14401.9|4
1643900620000|2022-02-03 15:03:40|14417.4|14405.4|14418.9|14406.9|14418.9|14406.9|14417.4|14405.4|1
1643900630000|2022-02-03 15:03:50|14420.4|14408.4|14418.9|14406.9|14420.4|14408.4|14418.4|14406.4|0
1643900640000|2022-02-03 15:04:00|14419.7|14407.7|14419.2|14407.2|14419.7|14407.7|14417.9|14405.9|1
1643900650000|2022-02-03 15:04:10|14418.4|14406.4|14420.4|14408.4|14420.4|14408.4|14417.9|14405.9|1
1643900660000|2022-02-03 15:04:20|14419.9|14407.9|14420.4|14408.4|14420.4|14408.4|14417.9|14405.9|0
1643900670000|2022-02-03 15:04:30|||||||||1
1643900680000|2022-02-03 15:04:40|14422.5|14410.5|14424.5|14412.5|14424.5|14412.5|14422.5|14410.5|2
1643900700000|2022-02-03 15:05:00|14425.7|14413.7|14426.5|14414.5|14426.5|14414.5|14425.7|14413.7|0
1643900710000|2022-02-03 15:05:10|14427|14415|14427|14415|14427|14415|14425.2|14413.2|4
1643900730000|2022-02-03 15:05:30|14426.5|14414.5|14424.5|14412.5|14426.5|14414.5|14424.5|14412.5|0
1643900740000|2022-02-03 15:05:40|14422|14410|14420.5|14408.5|14423.2|14411.2|14420.5|14408.5|3
1643900750000|2022-02-03 15:05:50|14419.7|14407.7|14419.7|14407.7|14419.7|14407.7|14418.9|14406.9|4
1643900760000|2022-02-03 15:06:00|14420.5|14408.5|14418|14406|14420.5|14408.5|14418|14406|1
1643900770000|2022-02-03 15:06:10|14416.4|14404.4|14412.2|14400.2|14416.4|14404.4|14412.2|14400.2|4
1643900780000|2022-02-03 15:06:20|14408.9|14396.9|14409.4|14397.4|14409.4|14397.4|14406.9|14394.9|5
1643900790000|2022-02-03 15:06:30|14408.9|14396.9|14406.9|14394.9|14408.9|14396.9|14406.9|14394.9|0
1643900800000|2022-02-03 15:06:40|14405.4|14393.4|14406.9|14394.9|14406.9|14394.9|14405.4|14393.4|1
1643900810000|2022-02-03 15:06:50|14409.4|14397.4|14409|14397|14409.4|14397.4|14409|14397|1
1643900820000|2022-02-03 15:07:00|14409.4|14397.4|14405.9|14393.9|14411|14399|14403.9|14391.9|18
1643900830000|2022-02-03 15:07:10|14404.7|14392.7|14400.9|14388.9|14404.7|14392.7|14400.2|14388.2|6
1643900840000|2022-02-03 15:07:20|14401.4|14389.4|14400.2|14388.2|14401.4|14389.4|14400.2|14388.2|0
1643900850000|2022-02-03 15:07:30|14400.9|14388.9|14400.4|14388.4|14400.9|14388.9|14398.4|14386.4|4
1643900860000|2022-02-03 15:07:40|14400.9|14388.9|14405.4|14393.4|14405.4|14393.4|14400.9|14388.9|2
1643900870000|2022-02-03 15:07:50|14403.7|14391.7|14404.2|14392.2|14404.2|14392.2|14403.4|14391.4|1
1643900880000|2022-02-03 15:08:00|14403.7|14391.7|14402.9|14390.9|14404.5|14392.5|14402.9|14390.9|2
1643900890000|2022-02-03 15:08:10|14407.9|14395.9|14405.4|14393.4|14407.9|14395.9|14405.4|14393.4|7
1643900900000|2022-02-03 15:08:20|14407.5|14395.5|14405.4|14393.4|14407.5|14395.5|14405.4|14393.4|0
1643900910000|2022-02-03 15:08:30|||||||||1
1643900920000|2022-02-03 15:08:40|14407|14395|14407.5|14395.5|14407.5|14395.5|14407|14395|1
1643900930000|2022-02-03 15:08:50|14409.5|14397.5|14409.5|14397.5|14409.5|14397.5|14409.5|14397.5|2
1643900980000|2022-02-03 15:09:40|14411.9|14399.9|14413.4|14401.4|14413.4|14401.4|14409.5|14397.5|113
1643900990000|2022-02-03 15:09:50|14412.9|14400.9|14412.9|14400.9|14412.9|14400.9|14412.9|14400.9|3
1643901000000|2022-02-03 15:10:00|14412.4|14400.4|14410|14398|14412.9|14400.9|14410|14398|19
1643901010000|2022-02-03 15:10:10|14409.5|14397.5|14403.4|14391.4|14410|14398|14403.4|14391.4|12
1643901020000|2022-02-03 15:10:20|14403.9|14391.9|14403.4|14391.4|14403.9|14391.9|14403.4|14391.4|7
1643901030000|2022-02-03 15:10:30|14403.2|14391.2|14400.7|14388.7|14403.2|14391.2|14400.7|14388.7|24
1643901040000|2022-02-03 15:10:40|14401.2|14389.2|14401.9|14389.9|14403.2|14391.2|14401.2|14389.2|6
1643901050000|2022-02-03 15:10:50|14403.2|14391.2|14403.2|14391.2|14403.2|14391.2|14403.2|14391.2|6
1643901060000|2022-02-03 15:11:00|14402.4|14390.4|14401.4|14389.4|14403.9|14391.9|14401.4|14389.4|10
1643901070000|2022-02-03 15:11:10|14401.9|14389.9|14399.2|14387.2|14401.9|14389.9|14399.2|14387.2|3
1643901080000|2022-02-03 15:11:20|14398.7|14386.7|14401.2|14389.2|14401.2|14389.2|14398.7|14386.7|2
1643901090000|2022-02-03 15:11:30|14401.9|14389.9|14401.9|14389.9|14401.9|14389.9|14401.9|14389.9|0
1643901100000|2022-02-03 15:11:40|||||||||2
1643901120000|2022-02-03 15:12:00|14401.4|14389.4|14405.4|14393.4|14405.4|14393.4|14401.4|14389.4|4
1643901130000|2022-02-03 15:12:10|14405.9|14393.9|14406.7|14394.7|14407.5|14395.5|14405.4|14393.4|3
1643901140000|2022-02-03 15:12:20|14408.2|14396.2|14412.5|14400.5|14412.5|14400.5|14408.2|14396.2|2
1643901150000|2022-02-03 15:12:30|14412.9|14400.9|14412.9|14400.9|14413.7|14401.7|14412.9|14400.9|3
1643901160000|2022-02-03 15:12:40|14413|14401|14413|14401|14413|14401|14413|14401|2
1643901170000|2022-02-03 15:12:50|14414.5|14402.5|14412.5|14400.5|14414.5|14402.5|14412.5|14400.5|4
1643901180000|2022-02-03 15:13:00|14411.5|14399.5|14407|14395|14412|14400|14404.5|14392.5|25
1643901190000|2022-02-03 15:13:10|14404.5|14392.5|14407|14395|14407|14395|14404.5|14392.5|1
1643901200000|2022-02-03 15:13:20|14406.5|14394.5|14408.5|14396.5|14408.5|14396.5|14406.5|14394.5|1
1643901210000|2022-02-03 15:13:30|14410|14398|14410.5|14398.5|14410.5|14398.5|14409.2|14397.2|2
1643901220000|2022-02-03 15:13:40|14411.5|14399.5|14413|14401|14413|14401|14411.5|14399.5|3
1643901230000|2022-02-03 15:13:50|14413.7|14401.7|14413.7|14401.7|14413.7|14401.7|14413.7|14401.7|0
1643901240000|2022-02-03 15:14:00|14414.5|14402.5|14416.5|14404.5|14418.2|14406.2|14414.5|14402.5|8
1643901250000|2022-02-03 15:14:10|14416|14404|14416.5|14404.5|14416.8|14404.8|14416|14404|2
1643901260000|2022-02-03 15:14:20|||||||||1
1643901270000|2022-02-03 15:14:30|14417.8|14405.8|14418|14406|14418.5|14406.5|14417.8|14405.8|0
1643901280000|2022-02-03 15:14:40|14418.8|14406.8|14419.8|14407.8|14419.8|14407.8|14418.8|14406.8|1
1643901290000|2022-02-03 15:14:50|14419.3|14407.3|14418.5|14406.5|14419.8|14407.8|14418.5|14406.5|0
1643901300000|2022-02-03 15:15:00|14419.3|14407.3|14419.8|14407.8|14423.5|14411.5|14419.3|14407.3|9
1643901310000|2022-02-03 15:15:10|14420.3|14408.3|14423.5|14411.5|14423.5|14411.5|14419.8|14407.8|1
1643901330000|2022-02-03 15:15:30|14425|14413|14420.5|14408.5|14425|14413|14420.5|14408.5|4
1643901350000|2022-02-03 15:15:50|14419|14407|14418.5|14406.5|14419|14407|14418.5|14406.5|0
1643901360000|2022-02-03 15:16:00|14420|14408|14419|14407|14421.5|14409.5|14418.5|14406.5|2
1643901370000|2022-02-03 15:16:10|14418.5|14406.5|14417|14405|14419|14407|14417|14405|1
1643901380000|2022-02-03 15:16:20|14420.3|14408.3|14421.5|14409.5|14421.5|14409.5|14419|14407|1
1643901390000|2022-02-03 15:16:30|14422|14410|14421.5|14409.5|14423|14411|14421.5|14409.5|3
1643901400000|2022-02-03 15:16:40|14421|14409|14418.5|14406.5|14421|14409|14418.5|14406.5|17
1643901410000|2022-02-03 15:16:50|14418|14406|14416.5|14404.5|14418|14406|14414|14402|5
1643901420000|2022-02-03 15:17:00|14416|14404|14411.3|14399.3|14416.5|14404.5|14410.3|14398.3|6
1643901430000|2022-02-03 15:17:10|14410|14398|14412.5|14400.5|14413.3|14401.3|14410|14398|5
1643901440000|2022-02-03 15:17:20|14413.3|14401.3|14414.5|14402.5|14414.5|14402.5|14412.5|14400.5|1
1643901450000|2022-02-03 15:17:30|14414|14402|14414|14402|14414|14402|14414|14402|0
1643901460000|2022-02-03 15:17:40|14412.8|14400.8|14413.3|14401.3|14413.3|14401.3|14412.3|14400.3|2
1643901470000|2022-02-03 15:17:50|14412.5|14400.5|14412.3|14400.3|14413.3|14401.3|14412.3|14400.3|1
1643901480000|2022-02-03 15:18:00|14412.8|14400.8|14413.5|14401.5|14413.5|14401.5|14412.8|14400.8|3
1643901490000|2022-02-03 15:18:10|14414.3|14402.3|14414.3|14402.3|14414.3|14402.3|14414.3|14402.3|0
1643901500000|2022-02-03 15:18:20|14413.8|14401.8|14413.8|14401.8|14413.8|14401.8|14413|14401|1
1643901510000|2022-02-03 15:18:30|14413|14401|14413.8|14401.8|14413.8|14401.8|14413|14401|2
1643901520000|2022-02-03 15:18:40|14414.3|14402.3|14415|14403|14415|14403|14413.8|14401.8|0
1643901530000|2022-02-03 15:18:50|14416.1|14404.1|14416.6|14404.6|14416.6|14404.6|14415.3|14403.3|5
1643901540000|2022-02-03 15:19:00|||||||||4
1643901550000|2022-02-03 15:19:10|14417.1|14405.1|14417.1|14405.1|14417.1|14405.1|14417.1|14405.1|7
1643901560000|2022-02-03 15:19:20|14419.1|14407.1|14418|14406|14419.6|14407.6|14417.5|14405.5|18
1643901570000|2022-02-03 15:19:30|14417.5|14405.5|14417.6|14405.6|14418|14406|14417.5|14405.5|0
1643901580000|2022-02-03 15:19:40|14418|14406|14417.6|14405.6|14418|14406|14417.6|14405.6|0
1643901590000|2022-02-03 15:19:50|14418|14406|14418|14406|14418|14406|14417.1|14405.1|5
1643901600000|2022-02-03 15:20:00|14417.6|14405.6|14418|14406|14418|14406|14416.6|14404.6|5
1643901610000|2022-02-03 15:20:10|14417.6|14405.6|14417.6|14405.6|14417.6|14405.6|14417.6|14405.6|0
1643901620000|2022-02-03 15:20:20|14417.1|14405.1|14414.8|14402.8|14417.1|14405.1|14411.5|14399.5|2
1643901630000|2022-02-03 15:20:30|14415.3|14403.3|14416.5|14404.5|14416.5|14404.5|14415.3|14403.3|0
1643901640000|2022-02-03 15:20:40|14418.1|14406.1|14414.5|14402.5|14418.5|14406.5|14414.5|14402.5|5
1643901650000|2022-02-03 15:20:50|||||||||2
1643901670000|2022-02-03 15:21:10|14413.1|14401.1|14411.1|14399.1|14413.1|14401.1|14411.1|14399.1|10
1643901680000|2022-02-03 15:21:20|14411.5|14399.5|14409|14397|14411.5|14399.5|14409|14397|0
1643901690000|2022-02-03 15:21:30|14408|14396|14405.5|14393.5|14408.8|14396.8|14404.8|14392.8|12
1643901720000|2022-02-03 15:22:00|14406.3|14394.3|14405.5|14393.5|14406.3|14394.3|14405.5|14393.5|0
1643901730000|2022-02-03 15:22:10|14408|14396|14408|14396|14408|14396|14407|14395|5
1643901740000|2022-02-03 15:22:20|14407.5|14395.5|14410.5|14398.5|14410.5|14398.5|14407.5|14395.5|0
1643901750000|2022-02-03 15:22:30|14410|14398|14408.8|14396.8|14410|14398|14408|14396|1
1643901760000|2022-02-03 15:22:40|14408.5|14396.5|14408.3|14396.3|14410|14398|14408.3|14396.3|1
1643901770000|2022-02-03 15:22:50|14408.8|14396.8|14408.8|14396.8|14408.8|14396.8|14407.5|14395.5|5
1643901780000|2022-02-03 15:23:00|14408.3|14396.3|14407.5|14395.5|14408.3|14396.3|14406.8|14394.8|0
1643901790000|2022-02-03 15:23:10|14408.3|14396.3|14408.3|14396.3|14408.3|14396.3|14408.3|14396.3|0
1643901800000|2022-02-03 15:23:20|14408.8|14396.8|14410.8|14398.8|14410.8|14398.8|14408.8|14396.8|3
1643901810000|2022-02-03 15:23:30|14411.6|14399.6|14411.6|14399.6|14411.6|14399.6|14411.6|14399.6|0
1643901820000|2022-02-03 15:23:40|14412.1|14400.1|14416.6|14404.6|14416.6|14404.6|14410.3|14398.3|3
1643901830000|2022-02-03 15:23:50|14418.6|14406.6|14418.6|14406.6|14418.6|14406.6|14418.6|14406.6|1
1643901840000|2022-02-03 15:24:00|14418.1|14406.1|14416.1|14404.1|14418.1|14406.1|14416.1|14404.1|0
1643901860000|2022-02-03 15:24:20|14416.6|14404.6|14413.6|14401.6|14416.6|14404.6|14413.6|14401.6|0
1643901870000|2022-02-03 15:24:30|14415.1|14403.1|14416.6|14404.6|14417.3|14405.3|14415.1|14403.1|3
1643901880000|2022-02-03 15:24:40|14416.1|14404.1|14414.1|14402.1|14416.1|14404.1|14414.1|14402.1|2
1643901890000|2022-02-03 15:24:50|14414.8|14402.8|14414.1|14402.1|14414.8|14402.8|14414.1|14402.1|0
1643901900000|2022-02-03 15:25:00|14413.6|14401.6|14414.1|14402.1|14414.1|14402.1|14413.6|14401.6|0
1643901910000|2022-02-03 15:25:10|14413.6|14401.6|14413.6|14401.6|14413.6|14401.6|14413.6|14401.6|0
1643901920000|2022-02-03 15:25:20|14414.6|14402.6|14414.1|14402.1|14414.6|14402.6|14414.1|14402.1|0
1643901930000|2022-02-03 15:25:30|14413.6|14401.6|14409.3|14397.3|14413.6|14401.6|14408.3|14396.3|2
1643901940000|2022-02-03 15:25:40|14410.1|14398.1|14406.8|14394.8|14410.1|14398.1|14406.8|14394.8|0
1643901950000|2022-02-03 15:25:50|14406.3|14394.3|14405.6|14393.6|14406.3|14394.3|14405.6|14393.6|5
1643901960000|2022-02-03 15:26:00|14404.1|14392.1|14404.8|14392.8|14405.6|14393.6|14404.1|14392.1|12
1643901980000|2022-02-03 15:26:20|14405.6|14393.6|14406.3|14394.3|14406.3|14394.3|14405.6|14393.6|2
1643901990000|2022-02-03 15:26:30|14405.6|14393.6|14405.6|14393.6|14405.6|14393.6|14405.6|14393.6|0
1643902000000|2022-02-03 15:26:40|14406.3|14394.3|14405.6|14393.6|14406.3|14394.3|14405.6|14393.6|3
1643902010000|2022-02-03 15:26:50|14406.3|14394.3|14406.1|14394.1|14406.3|14394.3|14405.3|14393.3|2
1643902020000|2022-02-03 15:27:00|14402.1|14390.1|14405.6|14393.6|14406.1|14394.1|14399.6|14387.6|5
1643902030000|2022-02-03 15:27:10|14404.8|14392.8|14406.1|14394.1|14406.1|14394.1|14404.8|14392.8|2
1643902040000|2022-02-03 15:27:20|14406.8|14394.8|14408.1|14396.1|14409.1|14397.1|14406.8|14394.8|3
1643902050000|2022-02-03 15:27:30|14408.6|14396.6|14409.1|14397.1|14409.1|14397.1|14408.1|14396.1|0
1643902060000|2022-02-03 15:27:40|14408.1|14396.1|14406.6|14394.6|14408.1|14396.1|14406.6|14394.6|0
1643902070000|2022-02-03 15:27:50|14407.3|14395.3|14407.3|14395.3|14407.8|14395.8|14407.3|14395.3|0
1643902080000|2022-02-03 15:28:00|14406.6|14394.6|14406.6|14394.6|14407.1|14395.1|14406.6|14394.6|2
1643902090000|2022-02-03 15:28:10|14407.1|14395.1|14407.1|14395.1|14407.1|14395.1|14407.1|14395.1|0
1643902100000|2022-02-03 15:28:20|14406.1|14394.1|14406.1|14394.1|14406.1|14394.1|14406.1|14394.1|3
1643902120000|2022-02-03 15:28:40|14403.8|14391.8|14404.6|14392.6|14404.6|14392.6|14403.8|14391.8|3
1643902130000|2022-02-03 15:28:50|14403.1|14391.1|14403.1|14391.1|14403.1|14391.1|14403.1|14391.1|1
1643902140000|2022-02-03 15:29:00|14401.1|14389.1|14400.1|14388.1|14401.1|14389.1|14397.8|14385.8|13
1643902150000|2022-02-03 15:29:10|14399.3|14387.3|14400.1|14388.1|14400.6|14388.6|14398.8|14386.8|1
1643902160000|2022-02-03 15:29:20|14400.6|14388.6|14400.6|14388.6|14400.6|14388.6|14400.1|14388.1|0
1643902170000|2022-02-03 15:29:30|14400.1|14388.1|14400.6|14388.6|14400.6|14388.6|14400.1|14388.1|2
1643902190000|2022-02-03 15:29:50|14402.6|14390.6|14402.1|14390.1|14402.6|14390.6|14401.6|14389.6|11
1643902200000|2022-02-03 15:30:00|14399.6|14387.6|14399.6|14387.6|14400.8|14388.8|14399.6|14387.6|7
1643902210000|2022-02-03 15:30:10|14400.8|14388.8|14401.1|14389.1|14401.1|14389.1|14400.4|14388.4|0
1643902220000|2022-02-03 15:30:20|14403.6|14391.6|14403.6|14391.6|14403.6|14391.6|14403.6|14391.6|2
1643902230000|2022-02-03 15:30:30|14404.1|14392.1|14404.9|14392.9|14404.9|14392.9|14404.1|14392.1|0
1643902240000|2022-02-03 15:30:40|14403.6|14391.6|14407.6|14395.6|14407.6|14395.6|14403.6|14391.6|1
1643902250000|2022-02-03 15:30:50|14406.4|14394.4|14405.6|14393.6|14406.9|14394.9|14405.6|14393.6|0
1643902260000|2022-02-03 15:31:00|14406.4|14394.4|14403.1|14391.1|14406.4|14394.4|14403.1|14391.1|1
1643902270000|2022-02-03 15:31:10|14402.6|14390.6|14403.1|14391.1|14403.1|14391.1|14402.6|14390.6|4
1643902280000|2022-02-03 15:31:20|14403.6|14391.6|14404.4|14392.4|14404.4|14392.4|14403.6|14391.6|0
1643902290000|2022-02-03 15:31:30|14404.9|14392.9|14404.4|14392.4|14404.9|14392.9|14404.4|14392.4|0
1643902300000|2022-02-03 15:31:40|14404.9|14392.9|14401.6|14389.6|14404.9|14392.9|14401.6|14389.6|1
1643902310000|2022-02-03 15:31:50|14402.9|14390.9|14403.6|14391.6|14403.6|14391.6|14402.9|14390.9|0
1643902320000|2022-02-03 15:32:00|14402.4|14390.4|14399.6|14387.6|14402.4|14390.4|14399.6|14387.6|3
1643902330000|2022-02-03 15:32:10|14400.4|14388.4|14401.1|14389.1|14402.1|14390.1|14400.4|14388.4|28
1643902340000|2022-02-03 15:32:20|14402.6|14390.6|14402.4|14390.4|14402.6|14390.6|14402.4|14390.4|0
1643902350000|2022-02-03 15:32:30|14401.1|14389.1|14400.4|14388.4|14401.6|14389.6|14400.4|14388.4|0
1643902360000|2022-02-03 15:32:40|14401.1|14389.1|14400.4|14388.4|14401.1|14389.1|14400.4|14388.4|0
1643902370000|2022-02-03 15:32:50|14399.6|14387.6|14401.1|14389.1|14401.1|14389.1|14399.6|14387.6|0
1643902400000|2022-02-03 15:33:20|14402.4|14390.4|14403.1|14391.1|14403.1|14391.1|14402.4|14390.4|5
1643902410000|2022-02-03 15:33:30|14403.9|14391.9|14404.4|14392.4|14404.4|14392.4|14403.9|14391.9|0
1643902420000|2022-02-03 15:33:40|14403.9|14391.9|14406.4|14394.4|14408.1|14396.1|14403.9|14391.9|1
1643902430000|2022-02-03 15:33:50|14407.6|14395.6|14408.9|14396.9|14408.9|14396.9|14407.6|14395.6|11
1643902440000|2022-02-03 15:34:00|14407.6|14395.6|14403.6|14391.6|14407.6|14395.6|14403.6|14391.6|2
1643902450000|2022-02-03 15:34:10|14404.1|14392.1|14405.6|14393.6|14405.6|14393.6|14404.1|14392.1|0
1643902460000|2022-02-03 15:34:20|14407.4|14395.4|14406.9|14394.9|14407.4|14395.4|14406.9|14394.9|0
1643902470000|2022-02-03 15:34:30|14407.2|14395.2|14407.2|14395.2|14407.2|14395.2|14407.2|14395.2|6
1643902480000|2022-02-03 15:34:40|14408.1|14396.1|14408.4|14396.4|14408.4|14396.4|14408.1|14396.1|7
1643902490000|2022-02-03 15:34:50|14408.9|14396.9|14407.7|14395.7|14408.9|14396.9|14407.7|14395.7|0
1643902510000|2022-02-03 15:35:10|14409.7|14397.7|14410.2|14398.2|14410.2|14398.2|14409.7|14397.7|2
1643902530000|2022-02-03 15:35:30|14409.7|14397.7|14410.2|14398.2|14410.2|14398.2|14408.2|14396.2|1
1643902540000|2022-02-03 15:35:40|14409.7|14397.7|14407.7|14395.7|14409.7|14397.7|14407.7|14395.7|1
1643902550000|2022-02-03 15:35:50|14407.2|14395.2|14405.9|14393.9|14407.7|14395.7|14405.2|14393.2|2
1643902560000|2022-02-03 15:36:00|14407.2|14395.2|14405.9|14393.9|14407.2|14395.2|14405.9|14393.9|0
1643902570000|2022-02-03 15:36:10|14406.4|14394.4|14407.2|14395.2|14407.2|14395.2|14405.9|14393.9|0
1643902580000|2022-02-03 15:36:20|14409.7|14397.7|14408.4|14396.4|14409.7|14397.7|14408.4|14396.4|0
1643902590000|2022-02-03 15:36:30|14409.7|14397.7|14407.2|14395.2|14409.7|14397.7|14407.2|14395.2|0
1643902600000|2022-02-03 15:36:40|||||||||21
1643902610000|2022-02-03 15:36:50|14406.7|14394.7|14406.7|14394.7|14407.2|14395.2|14406.7|14394.7|0
1643902620000|2022-02-03 15:37:00|14407.7|14395.7|14409.2|14397.2|14409.2|14397.2|14407.7|14395.7|2
1643902630000|2022-02-03 15:37:10|14409.7|14397.7|14409.2|14397.2|14409.7|14397.7|14409.2|14397.2|1
1643902640000|2022-02-03 15:37:20|14409.7|14397.7|14409.7|14397.7|14409.7|14397.7|14409.7|14397.7|0
1643902650000|2022-02-03 15:37:30|14409.2|14397.2|14409.7|14397.7|14409.7|14397.7|14409.2|14397.2|7
1643902670000|2022-02-03 15:37:50|14409.2|14397.2|14411.7|14399.7|14411.7|14399.7|14409.2|14397.2|7
1643902680000|2022-02-03 15:38:00|14412.2|14400.2|14410.2|14398.2|14412.2|14400.2|14410.2|14398.2|2
1643902700000|2022-02-03 15:38:20|||||||||5
1643902730000|2022-02-03 15:38:50|14411.7|14399.7|14410.2|14398.2|14411.7|14399.7|14410.2|14398.2|0
1643902740000|2022-02-03 15:39:00|14410.9|14398.9|14410.9|14398.9|14410.9|14398.9|14410.9|14398.9|0
1643902750000|2022-02-03 15:39:10|14410.2|14398.2|14412.2|14400.2|14412.7|14400.7|14410.2|14398.2|11
1643902760000|2022-02-03 15:39:20|14411.7|14399.7|14410.9|14398.9|14412.2|14400.2|14410.9|14398.9|0
1643902790000|2022-02-03 15:39:50|14411.4|14399.4|14411.4|14399.4|14411.4|14399.4|14411.4|14399.4|0
1643902800000|2022-02-03 15:40:00|14410.9|14398.9|14404.7|14392.7|14410.9|14398.9|14404.7|14392.7|20
1643902820000|2022-02-03 15:40:20|14406.7|14394.7|14407.2|14395.2|14407.2|14395.2|14406.7|14394.7|1
1643902830000|2022-02-03 15:40:30|14406.7|14394.7|14406.7|14394.7|14406.7|14394.7|14406.2|14394.2|1
1643902840000|2022-02-03 15:40:40|14406.2|14394.2|14407.2|14395.2|14407.2|14395.2|14406.2|14394.2|0
1643902850000|2022-02-03 15:40:50|14407.7|14395.7|14408.7|14396.7|14409.5|14397.5|14407.7|14395.7|0
1643902860000|2022-02-03 15:41:00|14406.2|14394.2|14406.2|14394.2|14406.2|14394.2|14405.5|14393.5|0
1643902880000|2022-02-03 15:41:20|14404.2|14392.2|14402.7|14390.7|14404.2|14392.2|14402.7|14390.7|11
1643902900000|2022-02-03 15:41:40|14400.2|14388.2|14400.2|14388.2|14400.2|14388.2|14400.2|14388.2|25
1643902930000|2022-02-03 15:42:10|14401.7|14389.7|14401|14389|14401.7|14389.7|14401|14389|4
1643902940000|2022-02-03 15:42:20|14402.2|14390.2|14406.2|14394.2|14407.5|14395.5|14402.2|14390.2|9
1643902950000|2022-02-03 15:42:30|14407.5|14395.5|14408.7|14396.7|14408.7|14396.7|14407.5|14395.5|2
1643902960000|2022-02-03 15:42:40|14409.2|14397.2|14407|14395|14409.2|14397.2|14406.2|14394.2|4
1643902970000|2022-02-03 15:42:50|14407.5|14395.5|14407|14395|14408.7|14396.7|14407|14395|0
1643902980000|2022-02-03 15:43:00|14406.2|14394.2|14408.7|14396.7|14408.7|14396.7|14405.7|14393.7|2
1643902990000|2022-02-03 15:43:10|14408.2|14396.2|14405.7|14393.7|14408.2|14396.2|14405.7|14393.7|2
1643903000000|2022-02-03 15:43:20|14407|14395|14406.2|14394.2|14407|14395|14405.7|14393.7|14
1643903010000|2022-02-03 15:43:30|||||||||1
1643903020000|2022-02-03 15:43:40|14406.7|14394.7|14408.2|14396.2|14408.2|14396.2|14406.7|14394.7|7
1643903030000|2022-02-03 15:43:50|14405.7|14393.7|14405.5|14393.5|14406|14394|14404.5|14392.5|11
1643903040000|2022-02-03 15:44:00|14407.7|14395.7|14407.2|14395.2|14407.7|14395.7|14404.7|14392.7|5
1643903050000|2022-02-03 15:44:10|14407.7|14395.7|14407.2|14395.2|14407.7|14395.7|14406|14394|5
1643903060000|2022-02-03 15:44:20|14406|14394|14407.7|14395.7|14407.7|14395.7|14406|14394|5
1643903070000|2022-02-03 15:44:30|14406.5|14394.5|14407|14395|14407|14395|14406.5|14394.5|1
1643903080000|2022-02-03 15:44:40|14407.7|14395.7|14409.7|14397.7|14411.2|14399.2|14407.7|14395.7|35
1643903090000|2022-02-03 15:44:50|14410.7|14398.7|14416.2|14404.2|14416.2|14404.2|14410.7|14398.7|6
1643903100000|2022-02-03 15:45:00|14418.2|14406.2|14415|14403|14419.8|14407.8|14414.5|14402.5|6
1643903110000|2022-02-03 15:45:10|14413.7|14401.7|14413.2|14401.2|14413.7|14401.7|14413.2|14401.2|0
1643903120000|2022-02-03 15:45:20|14413.7|14401.7|14414.2|14402.2|14414.2|14402.2|14413.7|14401.7|12
1643903130000|2022-02-03 15:45:30|||||||||2
1643903150000|2022-02-03 15:45:50|||||||||1
1643903160000|2022-02-03 15:46:00|||||||||1
1643903180000|2022-02-03 15:46:20|14416.7|14404.7|14416.7|14404.7|14416.7|14404.7|14416.7|14404.7|9
1643903190000|2022-02-03 15:46:30|14417.2|14405.2|14418.3|14406.3|14419.2|14407.2|14416.7|14404.7|2
1643903200000|2022-02-03 15:46:40|14418.7|14406.7|14416.2|14404.2|14424.3|14412.3|14416.2|14404.2|34
1643903210000|2022-02-03 15:46:50|14416.7|14404.7|14418.7|14406.7|14418.7|14406.7|14416.2|14404.2|3
1643903220000|2022-02-03 15:47:00|14418.3|14406.3|14420.3|14408.3|14421.3|14409.3|14418.3|14406.3|2
1643903240000|2022-02-03 15:47:20|14421.3|14409.3|14421.3|14409.3|14421.7|14409.7|14420.3|14408.3|13
1643903270000|2022-02-03 15:47:50|14420.8|14408.8|14420.8|14408.8|14420.8|14408.8|14420.8|14408.8|1
1643903280000|2022-02-03 15:48:00|14420.3|14408.3|14421.3|14409.3|14421.3|14409.3|14420.3|14408.3|6
1643903290000|2022-02-03 15:48:10|14421.8|14409.8|14420.3|14408.3|14423.3|14411.3|14419.8|14407.8|21
1643903300000|2022-02-03 15:48:20|14418.3|14406.3|14415.8|14403.8|14418.3|14406.3|14415.8|14403.8|1
1643903320000|2022-02-03 15:48:40|14413.3|14401.3|14416.3|14404.3|14416.3|14404.3|14413.3|14401.3|4
1643903330000|2022-02-03 15:48:50|14415.8|14403.8|14412.3|14400.3|14416.3|14404.3|14412.3|14400.3|2
1643903340000|2022-02-03 15:49:00|14411.8|14399.8|14411.8|14399.8|14412.3|14400.3|14411|14399|1
1643903350000|2022-02-03 15:49:10|14412.3|14400.3|14411.5|14399.5|14412.3|14400.3|14410.2|14398.2|3
1643903360000|2022-02-03 15:49:20|14410.2|14398.2|14417.3|14405.3|14417.7|14405.7|14410.2|14398.2|12
1643903370000|2022-02-03 15:49:30|14414.8|14402.8|14418|14406|14418|14406|14414.8|14402.8|0
1643903380000|2022-02-03 15:49:40|14417.3|14405.3|14417.3|14405.3|14418|14406|14417.3|14405.3|0
1643903390000|2022-02-03 15:49:50|14416.8|14404.8|14416.8|14404.8|14416.8|14404.8|14416.8|14404.8|0
1643903400000|2022-02-03 15:50:00|14414.8|14402.8|14416|14404|14416|14404|14414.8|14402.8|5
1643903410000|2022-02-03 15:50:10|14415.5|14403.5|14412.8|14400.8|14415.5|14403.5|14412.3|14400.3|6
1643903420000|2022-02-03 15:50:20|14413.5|14401.5|14412.8|14400.8|14413.5|14401.5|14412.8|14400.8|0
1643903430000|2022-02-03 15:50:30|14412.3|14400.3|14412.8|14400.8|14412.8|14400.8|14412.3|14400.3|1
1643903440000|2022-02-03 15:50:40|14412.3|14400.3|14412.3|14400.3|14412.3|14400.3|14411.8|14399.8|0
1643903450000|2022-02-03 15:50:50|14414.3|14402.3|14414.3|14402.3|14414.3|14402.3|14413|14401|1
1643903460000|2022-02-03 15:51:00|14412.3|14400.3|14412.3|14400.3|14412.3|14400.3|14412.3|14400.3|5
1643903470000|2022-02-03 15:51:10|14412.8|14400.8|14411.8|14399.8|14413|14401|14411.8|14399.8|0
1643903480000|2022-02-03 15:51:20|14412.8|14400.8|14412.3|14400.3|14412.8|14400.8|14412.3|14400.3|1
1643903490000|2022-02-03 15:51:30|14411.8|14399.8|14411.8|14399.8|14411.8|14399.8|14411.8|14399.8|2
1643903500000|2022-02-03 15:51:40|14412.3|14400.3|14412.3|14400.3|14412.3|14400.3|14412.3|14400.3|1
1643903510000|2022-02-03 15:51:50|14413.8|14401.8|14413.8|14401.8|14413.8|14401.8|14413.8|14401.8|1
1643903520000|2022-02-03 15:52:00|14414.3|14402.3|14414.8|14402.8|14416.3|14404.3|14414.3|14402.3|3
1643903540000|2022-02-03 15:52:20|14418.3|14406.3|14418.3|14406.3|14418.3|14406.3|14418.3|14406.3|3
1643903550000|2022-02-03 15:52:30|14419.3|14407.3|14420|14408|14420|14408|14418.8|14406.8|3
1643903560000|2022-02-03 15:52:40|14420.8|14408.8|14422.3|14410.3|14422.3|14410.3|14420.8|14408.8|6
1643903570000|2022-02-03 15:52:50|14424.8|14412.8|14422.8|14410.8|14424.8|14412.8|14422.8|14410.8|6
1643903580000|2022-02-03 15:53:00|||||||||1
1643903590000|2022-02-03 15:53:10|14423.6|14411.6|14424.8|14412.8|14424.8|14412.8|14423.6|14411.6|2
1643903600000|2022-02-03 15:53:20|14423.3|14411.3|14423.6|14411.6|14423.6|14411.6|14423.3|14411.3|5
1643903610000|2022-02-03 15:53:30|14422.8|14410.8|14422.8|14410.8|14422.8|14410.8|14422.3|14410.3|0
1643903620000|2022-02-03 15:53:40|14422.3|14410.3|14422.8|14410.8|14423.6|14411.6|14422.3|14410.3|1
1643903630000|2022-02-03 15:53:50|14424.1|14412.1|14424.8|14412.8|14424.8|14412.8|14424.1|14412.1|1
1643903640000|2022-02-03 15:54:00|14423.8|14411.8|14422.8|14410.8|14423.8|14411.8|14422.8|14410.8|1
1643903650000|2022-02-03 15:54:10|14423.6|14411.6|14422.8|14410.8|14423.6|14411.6|14422.8|14410.8|1
1643903660000|2022-02-03 15:54:20|14423.3|14411.3|14423.3|14411.3|14423.3|14411.3|14423.3|14411.3|1
1643903670000|2022-02-03 15:54:30|14420.8|14408.8|14423.3|14411.3|14423.3|14411.3|14420.8|14408.8|4
1643903680000|2022-02-03 15:54:40|14423.8|14411.8|14423.8|14411.8|14424.6|14412.6|14423.8|14411.8|2
1643903690000|2022-02-03 15:54:50|14423.3|14411.3|14424.6|14412.6|14424.6|14412.6|14423.3|14411.3|1
1643903700000|2022-02-03 15:55:00|14423.3|14411.3|14419.3|14407.3|14423.3|14411.3|14419.3|14407.3|8
1643903710000|2022-02-03 15:55:10|14419.8|14407.8|14423.3|14411.3|14423.3|14411.3|14419.6|14407.6|1
1643903720000|2022-02-03 15:55:20|14422.8|14410.8|14423.8|14411.8|14423.8|14411.8|14422.8|14410.8|2
1643903730000|2022-02-03 15:55:30|14423.3|14411.3|14423.8|14411.8|14423.8|14411.8|14422.6|14410.6|1
1643903740000|2022-02-03 15:55:40|14423.3|14411.3|14423.8|14411.8|14423.8|14411.8|14423.3|14411.3|1
1643903750000|2022-02-03 15:55:50|14425.3|14413.3|14425.3|14413.3|14425.3|14413.3|14425.3|14413.3|3
1643903760000|2022-02-03 15:56:00|14425.8|14413.8|14421.3|14409.3|14425.8|14413.8|14421.3|14409.3|0
1643903770000|2022-02-03 15:56:10|14422.8|14410.8|14422.6|14410.6|14423.3|14411.3|14422.1|14410.1|0
1643903780000|2022-02-03 15:56:20|14423.3|14411.3|14424.6|14412.6|14424.6|14412.6|14423.3|14411.3|0
1643903790000|2022-02-03 15:56:30|14423.8|14411.8|14425.1|14413.1|14425.1|14413.1|14423.8|14411.8|0
1643903800000|2022-02-03 15:56:40|14425.8|14413.8|14425.8|14413.8|14425.8|14413.8|14425.8|14413.8|3
1643903810000|2022-02-03 15:56:50|14427.3|14415.3|14427.3|14415.3|14427.3|14415.3|14427.3|14415.3|2
1643903820000|2022-02-03 15:57:00|14429.8|14417.8|14431.1|14419.1|14431.1|14419.1|14429.8|14417.8|6
1643903830000|2022-02-03 15:57:10|14432.3|14420.3|14432.3|14420.3|14432.3|14420.3|14432.3|14420.3|5
1643903840000|2022-02-03 15:57:20|14430.8|14418.8|14430.8|14418.8|14430.8|14418.8|14430.8|14418.8|20
1643903850000|2022-02-03 15:57:30|14433.3|14421.3|14433.1|14421.1|14433.8|14421.8|14432.1|14420.1|106
1643903860000|2022-02-03 15:57:40|14432.6|14420.6|14433.1|14421.1|14433.1|14421.1|14432.6|14420.6|1
1643903870000|2022-02-03 15:57:50|14434.8|14422.8|14432.6|14420.6|14434.8|14422.8|14431.8|14419.8|14
1643903880000|2022-02-03 15:58:00|14431.8|14419.8|14431.8|14419.8|14433.1|14421.1|14431.8|14419.8|3
1643903890000|2022-02-03 15:58:10|14432.8|14420.8|14430.3|14418.3|14432.8|14420.8|14430.3|14418.3|4
1643903900000|2022-02-03 15:58:20|14430.8|14418.8|14432.8|14420.8|14432.8|14420.8|14430.8|14418.8|0
1643903910000|2022-02-03 15:58:30|14431.3|14419.3|14431.3|14419.3|14431.3|14419.3|14431.3|14419.3|11
1643903920000|2022-02-03 15:58:40|||||||||3
1643903930000|2022-02-03 15:58:50|14430.3|14418.3|14430.3|14418.3|14430.3|14418.3|14429.8|14417.8|52
1643903940000|2022-02-03 15:59:00|14431|14419|14429.8|14417.8|14431|14419|14429|14417|0
1643903950000|2022-02-03 15:59:10|14430.3|14418.3|14431|14419|14432.3|14420.3|14429.8|14417.8|0
1643903960000|2022-02-03 15:59:20|14430.3|14418.3|14431|14419|14431|14419|14430.3|14418.3|51
1643903970000|2022-02-03 15:59:30|14431.8|14419.8|14433.8|14421.8|14433.8|14421.8|14431|14419|9
1643903980000|2022-02-03 15:59:40|14433.3|14421.3|14431.8|14419.8|14433.3|14421.3|14431.8|14419.8|7
1643903990000|2022-02-03 15:59:50|14430.8|14418.8|14431.8|14419.8|14431.8|14419.8|14430.8|14418.8|18
1643904010000|2022-02-03 16:00:10|14430.8|14418.8|14430.8|14418.8|14430.8|14418.8|14430.8|14418.8|4
1643904030000|2022-02-03 16:00:30|||||||||4
1643904050000|2022-02-03 16:00:50|||||||||1
1643904060000|2022-02-03 16:01:00|14431.3|14419.3|14431.3|14419.3|14433.3|14421.3|14431.3|14419.3|10
1643904070000|2022-02-03 16:01:10|14430.9|14418.9|14431.3|14419.3|14431.3|14419.3|14430.9|14418.9|2
1643904080000|2022-02-03 16:01:20|14432.3|14420.3|14432.3|14420.3|14432.8|14420.8|14432.3|14420.3|10
1643904090000|2022-02-03 16:01:30|14432.8|14420.8|14431.8|14419.8|14432.8|14420.8|14431.8|14419.8|0
1643904100000|2022-02-03 16:01:40|14432.3|14420.3|14432.3|14420.3|14432.3|14420.3|14431.8|14419.8|1
1643904110000|2022-02-03 16:01:50|14431.8|14419.8|14432.3|14420.3|14432.3|14420.3|14431.8|14419.8|5
1643904120000|2022-02-03 16:02:00|14431.4|14419.4|14431.8|14419.8|14431.8|14419.8|14431.4|14419.4|2
1643904140000|2022-02-03 16:02:20|14432.8|14420.8|14432.3|14420.3|14432.8|14420.8|14432.3|14420.3|10
1643904150000|2022-02-03 16:02:30|14434.8|14422.8|14432.3|14420.3|14434.8|14422.8|14431.8|14419.8|6
1643904170000|2022-02-03 16:02:50|14432.8|14420.8|14439.1|14427.1|14439.9|14427.9|14432.3|14420.3|11
1643904180000|2022-02-03 16:03:00|14438.6|14426.6|14439.9|14427.9|14439.9|14427.9|14437.9|14425.9|14
1643904190000|2022-02-03 16:03:10|14439.4|14427.4|14438.4|14426.4|14439.4|14427.4|14437.9|14425.9|14
1643904200000|2022-02-03 16:03:20|14439.1|14427.1|14439.9|14427.9|14439.9|14427.9|14438.4|14426.4|8
1643904210000|2022-02-03 16:03:30|14439.1|14427.1|14439.9|14427.9|14439.9|14427.9|14439.1|14427.1|26
1643904220000|2022-02-03 16:03:40|14442.4|14430.4|14442.4|14430.4|14442.4|14430.4|14442.4|14430.4|13
1643904240000|2022-02-03 16:04:00|14444.9|14432.9|14445.9|14433.9|14445.9|14433.9|14442.4|14430.4|43
1643904250000|2022-02-03 16:04:10|14446.4|14434.4|14446.9|14434.9|14446.9|14434.9|14444.4|14432.4|6
1643904260000|2022-02-03 16:04:20|14447.6|14435.6|14448.4|14436.4|14449.9|14437.9|14447.6|14435.6|33
1643904270000|2022-02-03 16:04:30|14449.1|14437.1|14453.4|14441.4|14453.4|14441.4|14449.1|14437.1|43
1643904280000|2022-02-03 16:04:40|14453.9|14441.9|14452.1|14440.1|14454.4|14442.4|14450.9|14438.9|15
1643904290000|2022-02-03 16:04:50|14453.1|14441.1|14457.9|14445.9|14457.9|14445.9|14451.9|14439.9|30
1643904300000|2022-02-03 16:05:00|14459.9|14447.9|14462.9|14450.9|14463.3|14451.3|14456.4|14444.4|24
1643904310000|2022-02-03 16:05:10|14461.9|14449.9|14459.4|14447.4|14464.6|14452.6|14458.9|14446.9|43
1643904320000|2022-02-03 16:05:20|14460.1|14448.1|14463.6|14451.6|14465.4|14453.4|14459.4|14447.4|27
1643904330000|2022-02-03 16:05:30|14464.1|14452.1|14464.9|14452.9|14464.9|14452.9|14463.4|14451.4|4
1643904340000|2022-02-03 16:05:40|14465.4|14453.4|14462.9|14450.9|14465.4|14453.4|14462.9|14450.9|5
1643904350000|2022-02-03 16:05:50|14463.6|14451.6|14464.1|14452.1|14465.4|14453.4|14462.9|14450.9|6
1643904360000|2022-02-03 16:06:00|14464.9|14452.9|14465.9|14453.9|14465.9|14453.9|14462.9|14450.9|4
1643904370000|2022-02-03 16:06:10|14465.4|14453.4|14463.9|14451.9|14465.4|14453.4|14462.9|14450.9|4
1643904380000|2022-02-03 16:06:20|14465.9|14453.9|14465.9|14453.9|14466.4|14454.4|14465.9|14453.9|2
1643904390000|2022-02-03 16:06:30|14466.6|14454.6|14465.6|14453.6|14467.1|14455.1|14465.6|14453.6|5
1643904400000|2022-02-03 16:06:40|14466.9|14454.9|14467.4|14455.4|14469.4|14457.4|14466.9|14454.9|25
1643904410000|2022-02-03 16:06:50|14467.9|14455.9|14466.6|14454.6|14467.9|14455.9|14464.9|14452.9|5
1643904420000|2022-02-03 16:07:00|14465.4|14453.4|14465.4|14453.4|14467.4|14455.4|14464.9|14452.9|5
1643904430000|2022-02-03 16:07:10|14466.6|14454.6|14466.6|14454.6|14466.6|14454.6|14465.4|14453.4|7
1643904440000|2022-02-03 16:07:20|14465.4|14453.4|14467.4|14455.4|14467.4|14455.4|14465.4|14453.4|3
1643904450000|2022-02-03 16:07:30|14466.6|14454.6|14467.1|14455.1|14467.1|14455.1|14466.6|14454.6|0
1643904460000|2022-02-03 16:07:40|14465.9|14453.9|14463.4|14451.4|14466.6|14454.6|14462.9|14450.9|3
1643904470000|2022-02-03 16:07:50|14460.9|14448.9|14457.6|14445.6|14460.9|14448.9|14456.4|14444.4|2
1643904480000|2022-02-03 16:08:00|14457.1|14445.1|14456.4|14444.4|14457.1|14445.1|14455.9|14443.9|0
1643904490000|2022-02-03 16:08:10|14457.4|14445.4|14458.9|14446.9|14458.9|14446.9|14457.4|14445.4|0
1643904500000|2022-02-03 16:08:20|14459.4|14447.4|14459.9|14447.9|14461.4|14449.4|14458.4|14446.4|4
1643904510000|2022-02-03 16:08:30|14459.4|14447.4|14459.4|14447.4|14459.4|14447.4|14459.4|14447.4|0
1643904520000|2022-02-03 16:08:40|14460.4|14448.4|14462.9|14450.9|14462.9|14450.9|14460.4|14448.4|2
1643904530000|2022-02-03 16:08:50|14462.4|14450.4|14462.4|14450.4|14462.4|14450.4|14462.4|14450.4|5
1643904540000|2022-02-03 16:09:00|14462.9|14450.9|14464.4|14452.4|14464.4|14452.4|14462.4|14450.4|6
1643904550000|2022-02-03 16:09:10|14465.4|14453.4|14466.4|14454.4|14466.4|14454.4|14465.4|14453.4|20
1643904560000|2022-02-03 16:09:20|14465.9|14453.9|14465.9|14453.9|14465.9|14453.9|14465.9|14453.9|2
1643904570000|2022-02-03 16:09:30|14466.4|14454.4|14467.9|14455.9|14467.9|14455.9|14466.4|14454.4|25
1643904580000|2022-02-03 16:09:40|||||||||6
1643904590000|2022-02-03 16:09:50|14469.4|14457.4|14467.9|14455.9|14469.4|14457.4|14467.9|14455.9|10
1643904600000|2022-02-03 16:10:00|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|11
1643904610000|2022-02-03 16:10:10|14468.4|14456.4|14467.4|14455.4|14469.4|14457.4|14467.4|14455.4|11
1643904620000|2022-02-03 16:10:20|14466.9|14454.9|14464.4|14452.4|14466.9|14454.9|14464.4|14452.4|3
1643904630000|2022-02-03 16:10:30|14464.9|14452.9|14467.1|14455.1|14467.4|14455.4|14464.9|14452.9|20
1643904640000|2022-02-03 16:10:40|14466.6|14454.6|14467.9|14455.9|14467.9|14455.9|14466.6|14454.6|0
1643904650000|2022-02-03 16:10:50|14469.1|14457.1|14470.1|14458.1|14470.1|14458.1|14469.1|14457.1|37
1643904660000|2022-02-03 16:11:00|14470.6|14458.6|14473.1|14461.1|14473.1|14461.1|14470.1|14458.1|5
1643904670000|2022-02-03 16:11:10|14472.6|14460.6|14471.4|14459.4|14474.9|14462.9|14471.4|14459.4|6
1643904680000|2022-02-03 16:11:20|14470.6|14458.6|14474.1|14462.1|14474.9|14462.9|14470.6|14458.6|13
1643904690000|2022-02-03 16:11:30|14474.9|14462.9|14472.9|14460.9|14474.9|14462.9|14471.4|14459.4|6
1643904700000|2022-02-03 16:11:40|14473.4|14461.4|14471.4|14459.4|14473.4|14461.4|14471.4|14459.4|5
1643904710000|2022-02-03 16:11:50|14471.9|14459.9|14469.9|14457.9|14472.9|14460.9|14469.9|14457.9|7
1643904720000|2022-02-03 16:12:00|14471.4|14459.4|14473.4|14461.4|14473.9|14461.9|14470.9|14458.9|22
1643904730000|2022-02-03 16:12:10|14473.9|14461.9|14472.9|14460.9|14473.9|14461.9|14472.9|14460.9|20
1643904740000|2022-02-03 16:12:20|14473.9|14461.9|14473.9|14461.9|14473.9|14461.9|14473.9|14461.9|9
1643904750000|2022-02-03 16:12:30|14476.4|14464.4|14474.9|14462.9|14476.4|14464.4|14473.9|14461.9|10
1643904760000|2022-02-03 16:12:40|14474.4|14462.4|14474.9|14462.9|14474.9|14462.9|14473.9|14461.9|14
1643904770000|2022-02-03 16:12:50|14475.3|14463.3|14472.8|14460.8|14475.3|14463.3|14472.8|14460.8|8
1643904780000|2022-02-03 16:13:00|14476.3|14464.3|14475.8|14463.8|14476.3|14464.3|14475.3|14463.3|14
1643904790000|2022-02-03 16:13:10|14476.3|14464.3|14477.8|14465.8|14477.8|14465.8|14476.3|14464.3|22
1643904800000|2022-02-03 16:13:20|14478.3|14466.3|14483.8|14471.8|14483.8|14471.8|14477.3|14465.3|53
1643904810000|2022-02-03 16:13:30|14485.8|14473.8|14483.8|14471.8|14485.8|14473.8|14482.8|14470.8|22
1643904820000|2022-02-03 16:13:40|14484.6|14472.6|14491.8|14479.8|14491.8|14479.8|14483.3|14471.3|75
1643904830000|2022-02-03 16:13:50|14493.1|14481.1|14491.3|14479.3|14493.1|14481.1|14489.3|14477.3|8
1643904840000|2022-02-03 16:14:00|14491.8|14479.8|14491.3|14479.3|14491.8|14479.8|14491.3|14479.3|0
1643904850000|2022-02-03 16:14:10|14491.8|14479.8|14498.4|14486.4|14498.4|14486.4|14491.8|14479.8|35
1643904860000|2022-02-03 16:14:20|14497.6|14485.6|14500.9|14488.9|14501.6|14489.6|14496.8|14484.8|4
1643904870000|2022-02-03 16:14:30|14502.4|14490.4|14501.9|14489.9|14503.1|14491.1|14501.9|14489.9|6
1643904880000|2022-02-03 16:14:40|14502.4|14490.4|14502.4|14490.4|14502.6|14490.6|14501.4|14489.4|2
1643904890000|2022-02-03 16:14:50|14504.4|14492.4|14505.9|14493.9|14508.4|14496.4|14503.1|14491.1|6
1643904900000|2022-02-03 16:15:00|14506.6|14494.6|14507.1|14495.1|14508.4|14496.4|14505.9|14493.9|3
1643904910000|2022-02-03 16:15:10|14506.4|14494.4|14505.9|14493.9|14507.1|14495.1|14505.9|14493.9|4
1643904920000|2022-02-03 16:15:20|14508.4|14496.4|14508.4|14496.4|14508.4|14496.4|14508.4|14496.4|3
1643904930000|2022-02-03 16:15:30|14509.4|14497.4|14507.4|14495.4|14509.4|14497.4|14505.4|14493.4|25
1643904940000|2022-02-03 16:15:40|14506.6|14494.6|14507.6|14495.6|14507.6|14495.6|14506.6|14494.6|31
1643904950000|2022-02-03 16:15:50|14508.9|14496.9|14508.9|14496.9|14508.9|14496.9|14508.9|14496.9|81
1643904960000|2022-02-03 16:16:00|14508.4|14496.4|14505.3|14493.3|14509.4|14497.4|14505.3|14493.3|19
1643904970000|2022-02-03 16:16:10|14504.8|14492.8|14507.8|14495.8|14507.8|14495.8|14503.3|14491.3|3
1643904980000|2022-02-03 16:16:20|14509.6|14497.6|14511.6|14499.6|14512.8|14500.8|14509.6|14497.6|44
1643904990000|2022-02-03 16:16:30|14511.1|14499.1|14515.3|14503.3|14515.3|14503.3|14511.1|14499.1|24
1643905000000|2022-02-03 16:16:40|14516.1|14504.1|14512.8|14500.8|14516.1|14504.1|14512.8|14500.8|7
1643905010000|2022-02-03 16:16:50|14513.3|14501.3|14512.4|14500.4|14514.4|14502.4|14512.4|14500.4|2
1643905020000|2022-02-03 16:17:00|14512.8|14500.8|14515.3|14503.3|14515.3|14503.3|14512.8|14500.8|12
1643905030000|2022-02-03 16:17:10|14513.3|14501.3|14512.8|14500.8|14514.1|14502.1|14512.8|14500.8|8
1643905040000|2022-02-03 16:17:20|14511.9|14499.9|14513.8|14501.8|14513.8|14501.8|14510.3|14498.3|9
1643905050000|2022-02-03 16:17:30|14513.3|14501.3|14514.6|14502.6|14514.6|14502.6|14513.3|14501.3|9
1643905060000|2022-02-03 16:17:40|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|14511.1|14499.1|20
1643905070000|2022-02-03 16:17:50|14511.6|14499.6|14512.4|14500.4|14512.4|14500.4|14510.8|14498.8|2
1643905080000|2022-02-03 16:18:00|14511.6|14499.6|14510.1|14498.1|14511.6|14499.6|14510.1|14498.1|17
1643905090000|2022-02-03 16:18:10|14509.3|14497.3|14508.1|14496.1|14509.3|14497.3|14506.8|14494.8|11
1643905100000|2022-02-03 16:18:20|14507.6|14495.6|14508.3|14496.3|14508.3|14496.3|14506.8|14494.8|3
1643905110000|2022-02-03 16:18:30|14507.9|14495.9|14506.1|14494.1|14507.9|14495.9|14505.4|14493.4|4
1643905120000|2022-02-03 16:18:40|14506.6|14494.6|14510.4|14498.4|14510.9|14498.9|14506.6|14494.6|3
1643905130000|2022-02-03 16:18:50|14509.9|14497.9|14507.4|14495.4|14509.9|14497.9|14507.4|14495.4|5
1643905140000|2022-02-03 16:19:00|14506.9|14494.9|14507.8|14495.8|14507.9|14495.9|14505.4|14493.4|9
1643905150000|2022-02-03 16:19:10|14508.6|14496.6|14506.3|14494.3|14508.6|14496.6|14506.3|14494.3|8
1643905160000|2022-02-03 16:19:20|14507.6|14495.6|14504.8|14492.8|14509.3|14497.3|14504.8|14492.8|6
1643905170000|2022-02-03 16:19:30|14505.3|14493.3|14505.8|14493.8|14506.6|14494.6|14505.3|14493.3|5
1643905180000|2022-02-03 16:19:40|14505.3|14493.3|14505.8|14493.8|14506.6|14494.6|14505.3|14493.3|1
1643905190000|2022-02-03 16:19:50|14503.8|14491.8|14506.6|14494.6|14506.6|14494.6|14503.8|14491.8|0
1643905200000|2022-02-03 16:20:00|14507.3|14495.3|14505.3|14493.3|14507.3|14495.3|14505.3|14493.3|5
1643905210000|2022-02-03 16:20:10|14503.9|14491.9|14503.3|14491.3|14504.6|14492.6|14502.8|14490.8|34
1643905220000|2022-02-03 16:20:20|14502.1|14490.1|14503.1|14491.1|14503.1|14491.1|14502.1|14490.1|11
1643905240000|2022-02-03 16:20:40|14502.6|14490.6|14504.3|14492.3|14504.3|14492.3|14501.3|14489.3|0
1643905250000|2022-02-03 16:20:50|14503.8|14491.8|14503.8|14491.8|14503.8|14491.8|14503.8|14491.8|1
1643905260000|2022-02-03 16:21:00|14504.3|14492.3|14504.3|14492.3|14504.3|14492.3|14504.3|14492.3|0
1643905270000|2022-02-03 16:21:10|14504.8|14492.8|14500.5|14488.5|14504.8|14492.8|14499.8|14487.8|36
1643905280000|2022-02-03 16:21:20|14500.1|14488.1|14501.3|14489.3|14501.3|14489.3|14499.3|14487.3|1
1643905290000|2022-02-03 16:21:30|14502.6|14490.6|14501.8|14489.8|14503.3|14491.3|14501.8|14489.8|2
1643905300000|2022-02-03 16:21:40|14503.3|14491.3|14502.1|14490.1|14503.3|14491.3|14501.8|14489.8|21
1643905310000|2022-02-03 16:21:50|14503.3|14491.3|14504.1|14492.1|14504.1|14492.1|14502.8|14490.8|19
1643905320000|2022-02-03 16:22:00|14503.3|14491.3|14504.3|14492.3|14504.8|14492.8|14503.3|14491.3|18
1643905330000|2022-02-03 16:22:10|14505.3|14493.3|14501.3|14489.3|14505.3|14493.3|14500.8|14488.8|27
1643905340000|2022-02-03 16:22:20|14501.8|14489.8|14501.3|14489.3|14501.8|14489.8|14501.3|14489.3|0
1643905350000|2022-02-03 16:22:30|14502.3|14490.3|14501.3|14489.3|14502.3|14490.3|14501.3|14489.3|9
1643905360000|2022-02-03 16:22:40|14500.3|14488.3|14498.8|14486.8|14501.3|14489.3|14498.8|14486.8|11
1643905370000|2022-02-03 16:22:50|14499.3|14487.3|14499.3|14487.3|14499.3|14487.3|14498.3|14486.3|9
1643905380000|2022-02-03 16:23:00|14499.8|14487.8|14499.3|14487.3|14500|14488|14499.3|14487.3|10
1643905400000|2022-02-03 16:23:20|14498.8|14486.8|14498.8|14486.8|14499.3|14487.3|14498.8|14486.8|0
1643905410000|2022-02-03 16:23:30|14501.3|14489.3|14500.8|14488.8|14501.3|14489.3|14500.8|14488.8|5
1643905420000|2022-02-03 16:23:40|14501.3|14489.3|14501.3|14489.3|14501.8|14489.8|14501.3|14489.3|11
1643905430000|2022-02-03 16:23:50|14502.5|14490.5|14505|14493|14505|14493|14502.5|14490.5|1
1643905440000|2022-02-03 16:24:00|14505.8|14493.8|14503.8|14491.8|14505.8|14493.8|14503.8|14491.8|7
1643905450000|2022-02-03 16:24:10|14504.5|14492.5|14505.3|14493.3|14506.6|14494.6|14504.5|14492.5|6
1643905460000|2022-02-03 16:24:20|14506.3|14494.3|14505.3|14493.3|14507|14495|14505.3|14493.3|10
1643905470000|2022-02-03 16:24:30|14505.8|14493.8|14507.8|14495.8|14507.8|14495.8|14505.8|14493.8|0
1643905480000|2022-02-03 16:24:40|14509.1|14497.1|14509.1|14497.1|14510.3|14498.3|14508.3|14496.3|7
1643905490000|2022-02-03 16:24:50|14509.5|14497.5|14508.3|14496.3|14509.5|14497.5|14508.3|14496.3|1
1643905500000|2022-02-03 16:25:00|14506.3|14494.3|14506.6|14494.6|14506.6|14494.6|14505.3|14493.3|9
1643905510000|2022-02-03 16:25:10|14507.1|14495.1|14506.3|14494.3|14507.1|14495.1|14506.3|14494.3|1
1643905520000|2022-02-03 16:25:20|14507.5|14495.5|14505.3|14493.3|14507.5|14495.5|14505.3|14493.3|12
1643905530000|2022-02-03 16:25:30|14503.3|14491.3|14502.8|14490.8|14504.1|14492.1|14502.8|14490.8|1
1643905540000|2022-02-03 16:25:40|||||||||7
1643905550000|2022-02-03 16:25:50|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|1
1643905560000|2022-02-03 16:26:00|14506.6|14494.6|14505.8|14493.8|14506.6|14494.6|14505.3|14493.3|3
1643905570000|2022-02-03 16:26:10|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|0
1643905590000|2022-02-03 16:26:30|14506.3|14494.3|14507.8|14495.8|14507.8|14495.8|14506.3|14494.3|7
1643905600000|2022-02-03 16:26:40|||||||||7
1643905620000|2022-02-03 16:27:00|14509.1|14497.1|14508.3|14496.3|14509.1|14497.1|14507.8|14495.8|4
1643905630000|2022-02-03 16:27:10|14507.8|14495.8|14505.8|14493.8|14507.8|14495.8|14505.3|14493.3|5
1643905640000|2022-02-03 16:27:20|14505.3|14493.3|14495.8|14483.8|14505.8|14493.8|14495.8|14483.8|9
1643905650000|2022-02-03 16:27:30|14496.5|14484.5|14500.3|14488.3|14500.3|14488.3|14496.5|14484.5|10
1643905660000|2022-02-03 16:27:40|14501|14489|14498.3|14486.3|14501.5|14489.5|14498.3|14486.3|3
1643905670000|2022-02-03 16:27:50|14500.3|14488.3|14499.8|14487.8|14501.5|14489.5|14499.8|14487.8|27
1643905680000|2022-02-03 16:28:00|14499|14487|14498.3|14486.3|14499|14487|14497.3|14485.3|15
1643905690000|2022-02-03 16:28:10|14497.8|14485.8|14498.8|14486.8|14498.8|14486.8|14496.3|14484.3|9
1643905700000|2022-02-03 16:28:20|14497.5|14485.5|14498.8|14486.8|14500|14488|14497.5|14485.5|4
1643905710000|2022-02-03 16:28:30|14500|14488|14500|14488|14500|14488|14498.3|14486.3|3
1643905720000|2022-02-03 16:28:40|14499.5|14487.5|14499|14487|14500|14488|14498.8|14486.8|1
1643905730000|2022-02-03 16:28:50|14498.3|14486.3|14500.3|14488.3|14500.3|14488.3|14498.3|14486.3|0
1643905740000|2022-02-03 16:29:00|||||||||12
1643905750000|2022-02-03 16:29:10|14499.8|14487.8|14497.8|14485.8|14499.8|14487.8|14497.8|14485.8|6
1643905760000|2022-02-03 16:29:20|14497.3|14485.3|14495.8|14483.8|14497.3|14485.3|14495.8|14483.8|8
1643905770000|2022-02-03 16:29:30|14496.5|14484.5|14490.8|14478.8|14496.5|14484.5|14490.8|14478.8|14
1643905780000|2022-02-03 16:29:40|14491.5|14479.5|14492.5|14480.5|14493.3|14481.3|14490.3|14478.3|13
1643905790000|2022-02-03 16:29:50|14493|14481|14495.3|14483.3|14495.3|14483.3|14491.3|14479.3|4
1643905800000|2022-02-03 16:30:00|14497.8|14485.8|14495.3|14483.3|14497.8|14485.8|14495.3|14483.3|9
1643905810000|2022-02-03 16:30:10|14493.8|14481.8|14496.8|14484.8|14496.8|14484.8|14493.8|14481.8|6
1643905820000|2022-02-03 16:30:20|14498.8|14486.8|14499.3|14487.3|14501.8|14489.8|14498.8|14486.8|20
1643905830000|2022-02-03 16:30:30|14499.8|14487.8|14500.5|14488.5|14501|14489|14499.3|14487.3|4
1643905840000|2022-02-03 16:30:40|14501.3|14489.3|14500.5|14488.5|14501.8|14489.8|14499.3|14487.3|1
1643905850000|2022-02-03 16:30:50|14501.3|14489.3|14500.8|14488.8|14501.8|14489.8|14500.8|14488.8|1
1643905860000|2022-02-03 16:31:00|14500.1|14488.1|14500.1|14488.1|14500.8|14488.8|14498.8|14486.8|2
1643905870000|2022-02-03 16:31:10|14499.6|14487.6|14500.8|14488.8|14500.8|14488.8|14499.6|14487.6|0
1643905890000|2022-02-03 16:31:30|14500.3|14488.3|14500.8|14488.8|14501.6|14489.6|14500.3|14488.3|15
1643905930000|2022-02-03 16:32:10|14498.8|14486.8|14499.6|14487.6|14500.3|14488.3|14498.8|14486.8|6
1643905940000|2022-02-03 16:32:20|14500.3|14488.3|14500.3|14488.3|14500.8|14488.8|14500.3|14488.3|2
1643905960000|2022-02-03 16:32:40|14498.8|14486.8|14498.8|14486.8|14498.8|14486.8|14498.8|14486.8|11
1643905970000|2022-02-03 16:32:50|||||||||7
1643905980000|2022-02-03 16:33:00|14498.3|14486.3|14496.3|14484.3|14498.3|14486.3|14495.8|14483.8|18
1643905990000|2022-02-03 16:33:10|14496.6|14484.6|14496.1|14484.1|14497.1|14485.1|14496.1|14484.1|0
1643906000000|2022-02-03 16:33:20|14494.8|14482.8|14496.8|14484.8|14496.8|14484.8|14493.8|14481.8|7
1643906010000|2022-02-03 16:33:30|14496.3|14484.3|14500.4|14488.4|14500.4|14488.4|14496.3|14484.3|54
1643906020000|2022-02-03 16:33:40|14503.4|14491.4|14503.8|14491.8|14504.1|14492.1|14503.4|14491.4|14
1643906040000|2022-02-03 16:34:00|14503.9|14491.9|14499.8|14487.8|14503.9|14491.9|14499.8|14487.8|19
1643906050000|2022-02-03 16:34:10|14502.3|14490.3|14501.1|14489.1|14502.3|14490.3|14500.3|14488.3|5
1643906060000|2022-02-03 16:34:20|14500.8|14488.8|14500.3|14488.3|14500.8|14488.8|14500.3|14488.3|5
1643906070000|2022-02-03 16:34:30|14501.6|14489.6|14501.6|14489.6|14502.3|14490.3|14501.6|14489.6|11
1643906080000|2022-02-03 16:34:40|14501.1|14489.1|14501.6|14489.6|14502.1|14490.1|14501.1|14489.1|1
1643906090000|2022-02-03 16:34:50|14502.1|14490.1|14502.1|14490.1|14502.1|14490.1|14502.1|14490.1|0
1643906100000|2022-02-03 16:35:00|14502.8|14490.8|14504.8|14492.8|14504.8|14492.8|14502.8|14490.8|0
1643906110000|2022-02-03 16:35:10|14505.6|14493.6|14503.3|14491.3|14506.9|14494.9|14502.8|14490.8|8
1643906120000|2022-02-03 16:35:20|14502.8|14490.8|14498.8|14486.8|14502.8|14490.8|14498.8|14486.8|2
1643906130000|2022-02-03 16:35:30|||||||||5
1643906140000|2022-02-03 16:35:40|14498.3|14486.3|14498.1|14486.1|14498.3|14486.3|14497.3|14485.3|0
1643906160000|2022-02-03 16:36:00|14498.8|14486.8|14498.8|14486.8|14498.8|14486.8|14498.8|14486.8|0
1643906170000|2022-02-03 16:36:10|14498.3|14486.3|14500.8|14488.8|14500.8|14488.8|14498.3|14486.3|1
1643906180000|2022-02-03 16:36:20|14501.3|14489.3|14502.1|14490.1|14502.1|14490.1|14501.3|14489.3|0
1643906190000|2022-02-03 16:36:30|14502.8|14490.8|14502.1|14490.1|14502.8|14490.8|14502.1|14490.1|0
1643906200000|2022-02-03 16:36:40|14504.6|14492.6|14505.3|14493.3|14505.3|14493.3|14502.8|14490.8|1
1643906210000|2022-02-03 16:36:50|14504.6|14492.6|14504.1|14492.1|14504.6|14492.6|14504.1|14492.1|0
1643906220000|2022-02-03 16:37:00|14503.3|14491.3|14506.1|14494.1|14506.1|14494.1|14503.3|14491.3|1
1643906230000|2022-02-03 16:37:10|14506.6|14494.6|14505.4|14493.4|14506.6|14494.6|14505.4|14493.4|1
1643906240000|2022-02-03 16:37:20|14506.1|14494.1|14503.3|14491.3|14506.1|14494.1|14502.6|14490.6|1
1643906250000|2022-02-03 16:37:30|14502.9|14490.9|14504.6|14492.6|14504.6|14492.6|14502.1|14490.1|15
1643906260000|2022-02-03 16:37:40|14505.1|14493.1|14504.6|14492.6|14505.8|14493.8|14504.6|14492.6|0
1643906270000|2022-02-03 16:37:50|14505.1|14493.1|14506.8|14494.8|14506.8|14494.8|14504.6|14492.6|11
1643906280000|2022-02-03 16:38:00|14509.3|14497.3|14510.1|14498.1|14510.1|14498.1|14508.8|14496.8|3
1643906290000|2022-02-03 16:38:10|14509.3|14497.3|14507.1|14495.1|14509.3|14497.3|14506.3|14494.3|18
1643906300000|2022-02-03 16:38:20|||||||||1
1643906310000|2022-02-03 16:38:30|14506.3|14494.3|14507.1|14495.1|14507.1|14495.1|14506.3|14494.3|0
1643906320000|2022-02-03 16:38:40|14507.6|14495.6|14506.3|14494.3|14507.6|14495.6|14506.3|14494.3|2
1643906330000|2022-02-03 16:38:50|14505.9|14493.9|14504.3|14492.3|14505.9|14493.9|14504.3|14492.3|1
1643906340000|2022-02-03 16:39:00|14503.9|14491.9|14502.3|14490.3|14505.6|14493.6|14502.3|14490.3|14
1643906350000|2022-02-03 16:39:10|14503.1|14491.1|14504.3|14492.3|14504.3|14492.3|14501.8|14489.8|0
1643906360000|2022-02-03 16:39:20|14503.9|14491.9|14506.4|14494.4|14506.4|14494.4|14503.9|14491.9|0
1643906370000|2022-02-03 16:39:30|14506.8|14494.8|14506.8|14494.8|14506.8|14494.8|14506.8|14494.8|0
1643906380000|2022-02-03 16:39:40|14508.4|14496.4|14504.6|14492.6|14508.4|14496.4|14502.9|14490.9|7
1643906390000|2022-02-03 16:39:50|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|14504.3|14492.3|0
1643906400000|2022-02-03 16:40:00|14504.6|14492.6|14503.4|14491.4|14504.6|14492.6|14503.4|14491.4|0
1643906410000|2022-02-03 16:40:10|14505.9|14493.9|14505.4|14493.4|14505.9|14493.9|14503.4|14491.4|3
1643906420000|2022-02-03 16:40:20|14505.9|14493.9|14510.8|14498.8|14510.8|14498.8|14505.9|14493.9|36
1643906430000|2022-02-03 16:40:30|14511.6|14499.6|14508.3|14496.3|14511.6|14499.6|14507.8|14495.8|1
1643906440000|2022-02-03 16:40:40|14509.1|14497.1|14508.3|14496.3|14509.6|14497.6|14508.3|14496.3|2
1643906450000|2022-02-03 16:40:50|14509.1|14497.1|14510.8|14498.8|14511.3|14499.3|14509.1|14497.1|2
1643906460000|2022-02-03 16:41:00|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|0
1643906480000|2022-02-03 16:41:20|14508.8|14496.8|14508.8|14496.8|14508.8|14496.8|14508.8|14496.8|1
1643906490000|2022-02-03 16:41:30|14510.1|14498.1|14509.6|14497.6|14510.1|14498.1|14508.8|14496.8|0
1643906500000|2022-02-03 16:41:40|14508.8|14496.8|14508.3|14496.3|14509.6|14497.6|14508.3|14496.3|0
1643906520000|2022-02-03 16:42:00|14510.4|14498.4|14505.6|14493.6|14510.8|14498.8|14505.1|14493.1|5
1643906530000|2022-02-03 16:42:10|||||||||1
1643906540000|2022-02-03 16:42:20|14504.8|14492.8|14504.8|14492.8|14504.8|14492.8|14504.8|14492.8|1
1643906550000|2022-02-03 16:42:30|14504.3|14492.3|14504.3|14492.3|14504.3|14492.3|14504.3|14492.3|2
1643906580000|2022-02-03 16:43:00|14506.3|14494.3|14504.8|14492.8|14506.3|14494.3|14504.8|14492.8|0
1643906590000|2022-02-03 16:43:10|14505.6|14493.6|14504.8|14492.8|14505.6|14493.6|14504.8|14492.8|0
1643906600000|2022-02-03 16:43:20|14505.6|14493.6|14505.6|14493.6|14505.6|14493.6|14505.6|14493.6|10
1643906610000|2022-02-03 16:43:30|14504.8|14492.8|14504.8|14492.8|14504.8|14492.8|14504.8|14492.8|0
1643906620000|2022-02-03 16:43:40|14506.3|14494.3|14506.3|14494.3|14506.3|14494.3|14506.3|14494.3|0
1643906640000|2022-02-03 16:44:00|14506.4|14494.4|14506.4|14494.4|14506.4|14494.4|14506.4|14494.4|0
1643906650000|2022-02-03 16:44:10|14505.6|14493.6|14505.6|14493.6|14505.6|14493.6|14504.8|14492.8|0
1643906660000|2022-02-03 16:44:20|14504.8|14492.8|14504.8|14492.8|14504.8|14492.8|14504.8|14492.8|0
1643906670000|2022-02-03 16:44:30|14503.9|14491.9|14503.9|14491.9|14503.9|14491.9|14503.9|14491.9|1
1643906680000|2022-02-03 16:44:40|14504.3|14492.3|14506.4|14494.4|14507.1|14495.1|14504.3|14492.3|2
1643906690000|2022-02-03 16:44:50|14505.9|14493.9|14503.9|14491.9|14506.4|14494.4|14503.9|14491.9|0
1643906710000|2022-02-03 16:45:10|||||||||3
1643906720000|2022-02-03 16:45:20|14501.9|14489.9|14501.9|14489.9|14501.9|14489.9|14501.9|14489.9|19
1643906740000|2022-02-03 16:45:40|14501.4|14489.4|14499.6|14487.6|14501.4|14489.4|14499.6|14487.6|18
1643906750000|2022-02-03 16:45:50|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|1
1643906760000|2022-02-03 16:46:00|14499.6|14487.6|14502.6|14490.6|14502.6|14490.6|14498.9|14486.9|4
1643906770000|2022-02-03 16:46:10|||||||||1
1643906780000|2022-02-03 16:46:20|14501.9|14489.9|14503.4|14491.4|14503.4|14491.4|14501.9|14489.9|0
1643906790000|2022-02-03 16:46:30|14503.9|14491.9|14503.9|14491.9|14503.9|14491.9|14503.9|14491.9|1
1643906800000|2022-02-03 16:46:40|14504.4|14492.4|14505.9|14493.9|14505.9|14493.9|14504.4|14492.4|0
1643906810000|2022-02-03 16:46:50|||||||||1
1643906820000|2022-02-03 16:47:00|14506.4|14494.4|14505.9|14493.9|14506.4|14494.4|14505.9|14493.9|5
1643906830000|2022-02-03 16:47:10|14507.9|14495.9|14510.4|14498.4|14510.4|14498.4|14507.9|14495.9|3
1643906840000|2022-02-03 16:47:20|14511.9|14499.9|14510.4|14498.4|14511.9|14499.9|14510.4|14498.4|1
1643906850000|2022-02-03 16:47:30|14511.9|14499.9|14511.9|14499.9|14511.9|14499.9|14511.9|14499.9|0
1643906860000|2022-02-03 16:47:40|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|5
1643906870000|2022-02-03 16:47:50|14511.9|14499.9|14511.9|14499.9|14511.9|14499.9|14511.9|14499.9|0
1643906880000|2022-02-03 16:48:00|14512.4|14500.4|14509.6|14497.6|14512.4|14500.4|14508.4|14496.4|2
1643906890000|2022-02-03 16:48:10|14510.1|14498.1|14509.6|14497.6|14510.1|14498.1|14509.6|14497.6|0
1643906900000|2022-02-03 16:48:20|14510.6|14498.6|14514.6|14502.6|14514.6|14502.6|14510.6|14498.6|0
1643906910000|2022-02-03 16:48:30|14515.4|14503.4|14515.4|14503.4|14515.4|14503.4|14515.4|14503.4|0
1643906920000|2022-02-03 16:48:40|14514.9|14502.9|14512.1|14500.1|14514.9|14502.9|14512.1|14500.1|1
1643906930000|2022-02-03 16:48:50|14511.6|14499.6|14511.4|14499.4|14512.1|14500.1|14511.4|14499.4|0
1643906940000|2022-02-03 16:49:00|14510.9|14498.9|14510.9|14498.9|14511.4|14499.4|14510.9|14498.9|0
1643906950000|2022-02-03 16:49:10|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|0
1643906960000|2022-02-03 16:49:20|14510.9|14498.9|14510.4|14498.4|14510.9|14498.9|14509.9|14497.9|11
1643906970000|2022-02-03 16:49:30|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|1
1643906980000|2022-02-03 16:49:40|14510.4|14498.4|14508.9|14496.9|14510.4|14498.4|14508.4|14496.4|7
1643906990000|2022-02-03 16:49:50|14508.4|14496.4|14508.9|14496.9|14508.9|14496.9|14508.4|14496.4|1
1643907000000|2022-02-03 16:50:00|14509.4|14497.4|14510.9|14498.9|14510.9|14498.9|14509.4|14497.4|0
1643907010000|2022-02-03 16:50:10|14509.6|14497.6|14508.4|14496.4|14509.6|14497.6|14508.4|14496.4|5
1643907030000|2022-02-03 16:50:30|14506.4|14494.4|14505.9|14493.9|14506.4|14494.4|14504.6|14492.6|5
1643907040000|2022-02-03 16:50:40|14506.4|14494.4|14506.4|14494.4|14506.4|14494.4|14505.9|14493.9|0
1643907050000|2022-02-03 16:50:50|14505.9|14493.9|14504.4|14492.4|14505.9|14493.9|14503.9|14491.9|2
1643907070000|2022-02-03 16:51:10|14503.9|14491.9|14504.4|14492.4|14504.4|14492.4|14503.9|14491.9|0
1643907080000|2022-02-03 16:51:20|14505.9|14493.9|14506.4|14494.4|14506.4|14494.4|14505.9|14493.9|0
1643907090000|2022-02-03 16:51:30|14506.9|14494.9|14507.6|14495.6|14507.6|14495.6|14506.9|14494.9|0
1643907100000|2022-02-03 16:51:40|14508.4|14496.4|14508.4|14496.4|14508.9|14496.9|14508.4|14496.4|0
1643907110000|2022-02-03 16:51:50|14510.4|14498.4|14510.4|14498.4|14510.9|14498.9|14510.4|14498.4|2
1643907130000|2022-02-03 16:52:10|14512.2|14500.2|14508.4|14496.4|14512.4|14500.4|14508.4|14496.4|4
1643907150000|2022-02-03 16:52:30|14507.9|14495.9|14506.4|14494.4|14507.9|14495.9|14506.4|14494.4|0
1643907160000|2022-02-03 16:52:40|14507.2|14495.2|14507.2|14495.2|14507.2|14495.2|14506.4|14494.4|0
1643907180000|2022-02-03 16:53:00|14507.9|14495.9|14510.9|14498.9|14510.9|14498.9|14507.9|14495.9|4
1643907190000|2022-02-03 16:53:10|14510.4|14498.4|14509.2|14497.2|14510.4|14498.4|14509.2|14497.2|1
1643907200000|2022-02-03 16:53:20|14508.4|14496.4|14510.4|14498.4|14510.4|14498.4|14508.4|14496.4|0
1643907210000|2022-02-03 16:53:30|14509.7|14497.7|14510.9|14498.9|14510.9|14498.9|14509.2|14497.2|1
1643907220000|2022-02-03 16:53:40|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|0
1643907230000|2022-02-03 16:53:50|14511.7|14499.7|14511.7|14499.7|14511.7|14499.7|14510.9|14498.9|1
1643907240000|2022-02-03 16:54:00|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|0
1643907250000|2022-02-03 16:54:10|14508.4|14496.4|14511.7|14499.7|14511.7|14499.7|14508.4|14496.4|10
1643907270000|2022-02-03 16:54:30|14511.2|14499.2|14510.4|14498.4|14511.2|14499.2|14510.4|14498.4|0
1643907280000|2022-02-03 16:54:40|||||||||1
1643907290000|2022-02-03 16:54:50|||||||||1
1643907330000|2022-02-03 16:55:30|14509.9|14497.9|14507.9|14495.9|14509.9|14497.9|14507.9|14495.9|0
1643907340000|2022-02-03 16:55:40|14508.4|14496.4|14508.4|14496.4|14508.4|14496.4|14508.4|14496.4|1
1643907350000|2022-02-03 16:55:50|14507.9|14495.9|14507.9|14495.9|14507.9|14495.9|14507.9|14495.9|0
1643907360000|2022-02-03 16:56:00|14506.4|14494.4|14505.9|14493.9|14506.4|14494.4|14505.9|14493.9|0
1643907380000|2022-02-03 16:56:20|14506.4|14494.4|14506.4|14494.4|14506.4|14494.4|14505.9|14493.9|2
1643907390000|2022-02-03 16:56:30|14506.9|14494.9|14507.4|14495.4|14507.4|14495.4|14504.9|14492.9|12
1643907400000|2022-02-03 16:56:40|||||||||13
1643907410000|2022-02-03 16:56:50|14508.2|14496.2|14507.2|14495.2|14508.2|14496.2|14507.2|14495.2|6
1643907420000|2022-02-03 16:57:00|14505.9|14493.9|14510.9|14498.9|14510.9|14498.9|14505.9|14493.9|55
1643907430000|2022-02-03 16:57:10|14509.2|14497.2|14510.4|14498.4|14510.4|14498.4|14509.2|14497.2|7
1643907460000|2022-02-03 16:57:40|||||||||5
1643907470000|2022-02-03 16:57:50|14507.9|14495.9|14507.9|14495.9|14509.4|14497.4|14507.9|14495.9|0
1643907480000|2022-02-03 16:58:00|14507.4|14495.4|14507.9|14495.9|14507.9|14495.9|14507.4|14495.4|1
1643907490000|2022-02-03 16:58:10|14507.4|14495.4|14507.4|14495.4|14507.4|14495.4|14507.4|14495.4|1
1643907500000|2022-02-03 16:58:20|14507.9|14495.9|14506.9|14494.9|14507.9|14495.9|14506.9|14494.9|34
1643907510000|2022-02-03 16:58:30|14504.9|14492.9|14504.9|14492.9|14504.9|14492.9|14504.9|14492.9|0
1643907530000|2022-02-03 16:58:50|14504.4|14492.4|14500.4|14488.4|14504.4|14492.4|14500.4|14488.4|4
1643907540000|2022-02-03 16:59:00|14498.9|14486.9|14496.4|14484.4|14498.9|14486.9|14494.4|14482.4|4
1643907550000|2022-02-03 16:59:10|14495.6|14483.6|14496.4|14484.4|14496.4|14484.4|14495.6|14483.6|1
1643907560000|2022-02-03 16:59:20|14496.9|14484.9|14496.6|14484.6|14497.6|14485.6|14495.9|14483.9|16
1643907570000|2022-02-03 16:59:30|14495.9|14483.9|14496.6|14484.6|14497.1|14485.1|14495.9|14483.9|0
1643907580000|2022-02-03 16:59:40|14497.1|14485.1|14499.4|14487.4|14499.4|14487.4|14496.1|14484.1|1
1643907590000|2022-02-03 16:59:50|14498.9|14486.9|14498.4|14486.4|14499.4|14487.4|14498.4|14486.4|3
1643907600000|2022-02-03 17:00:00|14496.9|14484.9|14496.9|14484.9|14498.4|14486.4|14496.9|14484.9|4
1643907610000|2022-02-03 17:00:10|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|2
1643907630000|2022-02-03 17:00:30|14498.4|14486.4|14496.4|14484.4|14498.4|14486.4|14496.4|14484.4|7
1643907650000|2022-02-03 17:00:50|14497.9|14485.9|14497.9|14485.9|14498.4|14486.4|14497.9|14485.9|1
1643907660000|2022-02-03 17:01:00|14497.2|14485.2|14496.4|14484.4|14497.2|14485.2|14496.4|14484.4|0
1643907670000|2022-02-03 17:01:10|14495.9|14483.9|14495.9|14483.9|14496.4|14484.4|14495.9|14483.9|1
1643907680000|2022-02-03 17:01:20|14497.9|14485.9|14497.4|14485.4|14497.9|14485.9|14497.4|14485.4|1
1643907690000|2022-02-03 17:01:30|14496.7|14484.7|14495.4|14483.4|14496.7|14484.7|14495.4|14483.4|6
1643907700000|2022-02-03 17:01:40|14496.2|14484.2|14496.2|14484.2|14496.2|14484.2|14496.2|14484.2|0
1643907710000|2022-02-03 17:01:50|||||||||2
1643907720000|2022-02-03 17:02:00|14495.7|14483.7|14495.4|14483.4|14496.2|14484.2|14495.4|14483.4|0
1643907730000|2022-02-03 17:02:10|14496.2|14484.2|14494.9|14482.9|14496.2|14484.2|14494.9|14482.9|1
1643907740000|2022-02-03 17:02:20|14495.4|14483.4|14494.5|14482.5|14495.4|14483.4|14494.5|14482.5|6
1643907750000|2022-02-03 17:02:30|14494|14482|14494.5|14482.5|14494.9|14482.9|14494|14482|8
1643907760000|2022-02-03 17:02:40|14494.9|14482.9|14495.4|14483.4|14495.4|14483.4|14494.9|14482.9|1
1643907770000|2022-02-03 17:02:50|14497|14485|14497|14485|14497.5|14485.5|14497|14485|0
1643907780000|2022-02-03 17:03:00|14496.5|14484.5|14496.5|14484.5|14497|14485|14496.5|14484.5|5
1643907790000|2022-02-03 17:03:10|||||||||5
1643907800000|2022-02-03 17:03:20|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|14497|14485|6
1643907810000|2022-02-03 17:03:30|14498.2|14486.2|14497|14485|14498.2|14486.2|14497|14485|9
1643907820000|2022-02-03 17:03:40|14497.5|14485.5|14497|14485|14497.5|14485.5|14497|14485|0
1643907830000|2022-02-03 17:03:50|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|0
1643907840000|2022-02-03 17:04:00|14497|14485|14497|14485|14497.5|14485.5|14497|14485|1
1643907850000|2022-02-03 17:04:10|14497.7|14485.7|14497.5|14485.5|14497.7|14485.7|14497|14485|1
1643907860000|2022-02-03 17:04:20|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|2
1643907870000|2022-02-03 17:04:30|14500|14488|14500|14488|14500|14488|14498|14486|4
1643907890000|2022-02-03 17:04:50|14501.2|14489.2|14501.2|14489.2|14501.7|14489.7|14501.2|14489.2|16
1643907900000|2022-02-03 17:05:00|14502.5|14490.5|14500.5|14488.5|14502.5|14490.5|14500.5|14488.5|2
1643907910000|2022-02-03 17:05:10|14502|14490|14502|14490|14502|14490|14501.5|14489.5|6
1643907920000|2022-02-03 17:05:20|14502.5|14490.5|14502|14490|14502.5|14490.5|14502|14490|2
1643907930000|2022-02-03 17:05:30|14500.5|14488.5|14500.5|14488.5|14500.5|14488.5|14500.5|14488.5|3
1643907940000|2022-02-03 17:05:40|14501|14489|14504|14492|14504|14492|14501|14489|1
1643907960000|2022-02-03 17:06:00|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|14503|14491|10
1643907970000|2022-02-03 17:06:10|14505.2|14493.2|14504.5|14492.5|14505.2|14493.2|14504.5|14492.5|0
1643907980000|2022-02-03 17:06:20|14505.5|14493.5|14506.7|14494.7|14506.7|14494.7|14505|14493|15
1643907990000|2022-02-03 17:06:30|14507.5|14495.5|14507.5|14495.5|14507.5|14495.5|14507.5|14495.5|0
1643908000000|2022-02-03 17:06:40|14508|14496|14505|14493|14508|14496|14505|14493|10
1643908030000|2022-02-03 17:07:10|14505.5|14493.5|14504.5|14492.5|14505.5|14493.5|14504.5|14492.5|5
1643908040000|2022-02-03 17:07:20|14503|14491|14503|14491|14503|14491|14503|14491|3
1643908050000|2022-02-03 17:07:30|14502.2|14490.2|14502.2|14490.2|14502.2|14490.2|14501.5|14489.5|0
1643908060000|2022-02-03 17:07:40|14501.7|14489.7|14502.2|14490.2|14502.7|14490.7|14501.2|14489.2|10
1643908070000|2022-02-03 17:07:50|14502.7|14490.7|14504|14492|14504|14492|14502.7|14490.7|0
1643908080000|2022-02-03 17:08:00|14503.5|14491.5|14503.5|14491.5|14505.5|14493.5|14503.5|14491.5|3
1643908090000|2022-02-03 17:08:10|14505.5|14493.5|14506.2|14494.2|14506.2|14494.2|14505.5|14493.5|0
1643908100000|2022-02-03 17:08:20|14505.7|14493.7|14505|14493|14506.2|14494.2|14505|14493|6
1643908110000|2022-02-03 17:08:30|||||||||3
1643908130000|2022-02-03 17:08:50|14505.5|14493.5|14500.5|14488.5|14506.2|14494.2|14500.5|14488.5|5
1643908140000|2022-02-03 17:09:00|14501|14489|14499.2|14487.2|14501.7|14489.7|14499.2|14487.2|9
1643908150000|2022-02-03 17:09:10|14497.9|14485.9|14494.4|14482.4|14497.9|14485.9|14494.4|14482.4|1
1643908160000|2022-02-03 17:09:20|14496.2|14484.2|14495.2|14483.2|14496.4|14484.4|14495.2|14483.2|2
1643908170000|2022-02-03 17:09:30|14495.9|14483.9|14495.9|14483.9|14496.4|14484.4|14495.9|14483.9|0
1643908180000|2022-02-03 17:09:40|14495.5|14483.5|14496.7|14484.7|14496.7|14484.7|14495.5|14483.5|10
1643908190000|2022-02-03 17:09:50|14497|14485|14497|14485|14497|14485|14497|14485|0
1643908200000|2022-02-03 17:10:00|14495.5|14483.5|14495.5|14483.5|14495.5|14483.5|14495.5|14483.5|5
1643908240000|2022-02-03 17:10:40|14496|14484|14497|14485|14497|14485|14496|14484|1
1643908250000|2022-02-03 17:10:50|14497.5|14485.5|14497|14485|14497.5|14485.5|14497|14485|7
1643908260000|2022-02-03 17:11:00|||||||||1
1643908270000|2022-02-03 17:11:10|||||||||1
1643908280000|2022-02-03 17:11:20|||||||||1
1643908300000|2022-02-03 17:11:40|14496.5|14484.5|14496|14484|14496.5|14484.5|14496|14484|6
1643908310000|2022-02-03 17:11:50|14494|14482|14495.2|14483.2|14496|14484|14494|14482|3
1643908320000|2022-02-03 17:12:00|14494.5|14482.5|14493.2|14481.2|14494.5|14482.5|14493.2|14481.2|0
1643908330000|2022-02-03 17:12:10|14492.5|14480.5|14494|14482|14494.5|14482.5|14492.5|14480.5|3
1643908340000|2022-02-03 17:12:20|14494.5|14482.5|14494|14482|14494.5|14482.5|14494|14482|0
1643908350000|2022-02-03 17:12:30|14494.5|14482.5|14494.5|14482.5|14494.5|14482.5|14494|14482|0
1643908370000|2022-02-03 17:12:50|14494|14482|14495.2|14483.2|14495.2|14483.2|14493.5|14481.5|3
1643908380000|2022-02-03 17:13:00|14494.5|14482.5|14494.5|14482.5|14494.5|14482.5|14494.5|14482.5|0
1643908390000|2022-02-03 17:13:10|14494|14482|14494|14482|14494|14482|14494|14482|6
1643908420000|2022-02-03 17:13:40|14493.5|14481.5|14492|14480|14493.5|14481.5|14492|14480|0
1643908430000|2022-02-03 17:13:50|14491.5|14479.5|14491.5|14479.5|14491.5|14479.5|14491.5|14479.5|0
1643908440000|2022-02-03 17:14:00|14492|14480|14491.5|14479.5|14492|14480|14491.5|14479.5|2
1643908450000|2022-02-03 17:14:10|14492|14480|14492.5|14480.5|14493|14481|14492|14480|12
1643908460000|2022-02-03 17:14:20|14490|14478|14492|14480|14492|14480|14488.5|14476.5|18
1643908470000|2022-02-03 17:14:30|14492.5|14480.5|14492.5|14480.5|14492.5|14480.5|14492.5|14480.5|0
1643908480000|2022-02-03 17:14:40|14490.7|14478.7|14492|14480|14492.5|14480.5|14490.7|14478.7|3
1643908490000|2022-02-03 17:14:50|14492.5|14480.5|14492.5|14480.5|14492.5|14480.5|14492|14480|0
1643908500000|2022-02-03 17:15:00|14492|14480|14492.5|14480.5|14493.2|14481.2|14492|14480|0
1643908510000|2022-02-03 17:15:10|14492.8|14480.8|14493.2|14481.2|14494|14482|14492|14480|3
1643908520000|2022-02-03 17:15:20|14494.5|14482.5|14493.7|14481.7|14494.5|14482.5|14493.7|14481.7|0
1643908540000|2022-02-03 17:15:40|14494.5|14482.5|14495|14483|14495|14483|14494.5|14482.5|3
1643908570000|2022-02-03 17:16:10|14494.5|14482.5|14495.8|14483.8|14496.7|14484.7|14494.5|14482.5|2
1643908580000|2022-02-03 17:16:20|14496.7|14484.7|14496.5|14484.5|14499|14487|14496.5|14484.5|3
1643908590000|2022-02-03 17:16:30|14497.3|14485.3|14496.5|14484.5|14497.3|14485.3|14496.5|14484.5|0
1643908600000|2022-02-03 17:16:40|14497.3|14485.3|14496.5|14484.5|14497.3|14485.3|14496.5|14484.5|1
1643908610000|2022-02-03 17:16:50|14498|14486|14498|14486|14498|14486|14498|14486|5
1643908620000|2022-02-03 17:17:00|14499.5|14487.5|14499.5|14487.5|14499.5|14487.5|14499.5|14487.5|0
1643908630000|2022-02-03 17:17:10|14501|14489|14501.5|14489.5|14501.5|14489.5|14501|14489|2
1643908640000|2022-02-03 17:17:20|14501|14489|14502.3|14490.3|14502.8|14490.8|14501|14489|2
1643908650000|2022-02-03 17:17:30|14501.5|14489.5|14501.5|14489.5|14502|14490|14501.5|14489.5|5
1643908660000|2022-02-03 17:17:40|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|0
1643908670000|2022-02-03 17:17:50|14503.5|14491.5|14503.5|14491.5|14503.5|14491.5|14503.5|14491.5|1
1643908710000|2022-02-03 17:18:30|||||||||1
1643908720000|2022-02-03 17:18:40|14502.5|14490.5|14501.5|14489.5|14503.5|14491.5|14501|14489|8
1643908730000|2022-02-03 17:18:50|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|3
1643908740000|2022-02-03 17:19:00|14501.5|14489.5|14503.5|14491.5|14503.5|14491.5|14501.5|14489.5|0
1643908760000|2022-02-03 17:19:20|14503|14491|14503|14491|14503|14491|14503|14491|1
1643908770000|2022-02-03 17:19:30|14503.5|14491.5|14503.5|14491.5|14505.1|14493.1|14503.5|14491.5|5
1643908800000|2022-02-03 17:20:00|14502.6|14490.6|14502.6|14490.6|14503|14491|14502.6|14490.6|17
1643908820000|2022-02-03 17:20:20|14504.6|14492.6|14505.1|14493.1|14505.1|14493.1|14504.6|14492.6|5
1643908890000|2022-02-03 17:21:30|||||||||1
1643908900000|2022-02-03 17:21:40|14504.1|14492.1|14504.6|14492.6|14504.6|14492.6|14504.1|14492.1|3
1643908910000|2022-02-03 17:21:50|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|0
1643908930000|2022-02-03 17:22:10|14502.1|14490.1|14500.6|14488.6|14502.6|14490.6|14500.6|14488.6|0
1643908940000|2022-02-03 17:22:20|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|14500.6|14488.6|0
1643908950000|2022-02-03 17:22:30|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|0
1643908960000|2022-02-03 17:22:40|14501.1|14489.1|14500.6|14488.6|14501.1|14489.1|14500.6|14488.6|0
1643908970000|2022-02-03 17:22:50|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|0
1643908980000|2022-02-03 17:23:00|14500.6|14488.6|14500.6|14488.6|14501.1|14489.1|14500.6|14488.6|0
1643909000000|2022-02-03 17:23:20|14501.1|14489.1|14499.1|14487.1|14501.1|14489.1|14499.1|14487.1|3
1643909010000|2022-02-03 17:23:30|14499.5|14487.5|14499.5|14487.5|14499.5|14487.5|14499.5|14487.5|0
1643909020000|2022-02-03 17:23:40|14499.1|14487.1|14501.1|14489.1|14501.1|14489.1|14499.1|14487.1|0
1643909030000|2022-02-03 17:23:50|||||||||1
1643909040000|2022-02-03 17:24:00|14500.6|14488.6|14502.1|14490.1|14503.6|14491.6|14500.6|14488.6|5
1643909050000|2022-02-03 17:24:10|14502.6|14490.6|14499.6|14487.6|14502.6|14490.6|14499.6|14487.6|2
1643909060000|2022-02-03 17:24:20|14500.1|14488.1|14501.6|14489.6|14501.6|14489.6|14500.1|14488.1|9
1643909070000|2022-02-03 17:24:30|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|0
1643909080000|2022-02-03 17:24:40|14501.6|14489.6|14501.1|14489.1|14501.6|14489.6|14501.1|14489.1|0
1643909090000|2022-02-03 17:24:50|14501.6|14489.6|14501.1|14489.1|14501.6|14489.6|14501.1|14489.1|0
1643909100000|2022-02-03 17:25:00|||||||||1
1643909120000|2022-02-03 17:25:20|14500.6|14488.6|14502.6|14490.6|14502.6|14490.6|14500.6|14488.6|16
1643909130000|2022-02-03 17:25:30|14503.1|14491.1|14503.1|14491.1|14503.9|14491.9|14503.1|14491.1|0
1643909160000|2022-02-03 17:26:00|14502.6|14490.6|14502.6|14490.6|14503.9|14491.9|14502.6|14490.6|0
1643909170000|2022-02-03 17:26:10|||||||||5
1643909180000|2022-02-03 17:26:20|14502.1|14490.1|14498.1|14486.1|14502.1|14490.1|14498.1|14486.1|23
1643909190000|2022-02-03 17:26:30|14498.9|14486.9|14499.4|14487.4|14500.1|14488.1|14498.9|14486.9|3
1643909200000|2022-02-03 17:26:40|14500.1|14488.1|14500.1|14488.1|14500.6|14488.6|14500.1|14488.1|0
1643909210000|2022-02-03 17:26:50|14500.6|14488.6|14500.1|14488.1|14500.9|14488.9|14500.1|14488.1|0
1643909220000|2022-02-03 17:27:00|14501.6|14489.6|14502.1|14490.1|14502.1|14490.1|14501.6|14489.6|0
1643909240000|2022-02-03 17:27:20|14500.1|14488.1|14498.7|14486.7|14500.7|14488.7|14498.7|14486.7|114
1643909250000|2022-02-03 17:27:30|14499.1|14487.1|14500.7|14488.7|14501.2|14489.2|14499.1|14487.1|1
1643909260000|2022-02-03 17:27:40|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|0
1643909270000|2022-02-03 17:27:50|14498.7|14486.7|14499.4|14487.4|14499.4|14487.4|14498.7|14486.7|3
1643909280000|2022-02-03 17:28:00|14498.7|14486.7|14499.4|14487.4|14499.4|14487.4|14498.7|14486.7|0
1643909290000|2022-02-03 17:28:10|14498.7|14486.7|14497.2|14485.2|14500.2|14488.2|14497.2|14485.2|32
1643909300000|2022-02-03 17:28:20|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|0
1643909310000|2022-02-03 17:28:30|14498.4|14486.4|14499.2|14487.2|14499.7|14487.7|14497.2|14485.2|2
1643909320000|2022-02-03 17:28:40|14499.7|14487.7|14499.2|14487.2|14499.7|14487.7|14499.2|14487.2|0
1643909330000|2022-02-03 17:28:50|14496.7|14484.7|14496.7|14484.7|14497.4|14485.4|14496.7|14484.7|9
1643909340000|2022-02-03 17:29:00|14497.4|14485.4|14498.7|14486.7|14499.2|14487.2|14497.4|14485.4|5
1643909350000|2022-02-03 17:29:10|14498.2|14486.2|14499.7|14487.7|14500.2|14488.2|14498.2|14486.2|7
1643909360000|2022-02-03 17:29:20|14501.7|14489.7|14500.7|14488.7|14501.7|14489.7|14500.7|14488.7|7
1643909370000|2022-02-03 17:29:30|14502.2|14490.2|14502.2|14490.2|14502.2|14490.2|14502.2|14490.2|6
1643909390000|2022-02-03 17:29:50|14501.9|14489.9|14501.9|14489.9|14502.4|14490.4|14501.9|14489.9|2
1643909400000|2022-02-03 17:30:00|14503.2|14491.2|14501.7|14489.7|14503.2|14491.2|14501.2|14489.2|0
1643909410000|2022-02-03 17:30:10|14500.9|14488.9|14501.7|14489.7|14501.7|14489.7|14500.9|14488.9|0
1643909440000|2022-02-03 17:30:40|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|14503.2|14491.2|1
1643909480000|2022-02-03 17:31:20|14503.2|14491.2|14501.2|14489.2|14503.2|14491.2|14501.2|14489.2|0
1643909500000|2022-02-03 17:31:40|14499.9|14487.9|14499.2|14487.2|14501.2|14489.2|14499.2|14487.2|0
1643909510000|2022-02-03 17:31:50|14499.7|14487.7|14501.2|14489.2|14501.2|14489.2|14499.7|14487.7|0
1643909520000|2022-02-03 17:32:00|14502.7|14490.7|14503.2|14491.2|14503.2|14491.2|14502.7|14490.7|3
1643909540000|2022-02-03 17:32:20|||||||||1
1643909560000|2022-02-03 17:32:40|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|3
1643909570000|2022-02-03 17:32:50|14508.7|14496.7|14508.7|14496.7|14508.7|14496.7|14508.7|14496.7|0
1643909580000|2022-02-03 17:33:00|14506.7|14494.7|14508.2|14496.2|14508.2|14496.2|14506.7|14494.7|3
1643909590000|2022-02-03 17:33:10|14506.7|14494.7|14508.2|14496.2|14508.2|14496.2|14505.2|14493.2|5
1643909630000|2022-02-03 17:33:50|14507.7|14495.7|14507.7|14495.7|14507.7|14495.7|14507.7|14495.7|1
1643909640000|2022-02-03 17:34:00|14508.7|14496.7|14507.7|14495.7|14510.2|14498.2|14507.7|14495.7|0
1643909650000|2022-02-03 17:34:10|14510.2|14498.2|14509|14497|14510.2|14498.2|14508.5|14496.5|13
1643909660000|2022-02-03 17:34:20|14509.2|14497.2|14508.2|14496.2|14509.2|14497.2|14508.2|14496.2|0
1643909690000|2022-02-03 17:34:50|14509|14497|14507.7|14495.7|14509|14497|14507.7|14495.7|3
1643909720000|2022-02-03 17:35:20|14508.5|14496.5|14509.2|14497.2|14509.7|14497.7|14508.5|14496.5|0
1643909730000|2022-02-03 17:35:30|14508.7|14496.7|14509.7|14497.7|14509.7|14497.7|14508.5|14496.5|1
1643909750000|2022-02-03 17:35:50|14509.2|14497.2|14509.2|14497.2|14509.2|14497.2|14507.2|14495.2|1
1643909770000|2022-02-03 17:36:10|14510.2|14498.2|14509.7|14497.7|14510.5|14498.5|14509.7|14497.7|3
1643909780000|2022-02-03 17:36:20|14509.2|14497.2|14507.2|14495.2|14509.2|14497.2|14507.2|14495.2|0
1643909790000|2022-02-03 17:36:30|14508.7|14496.7|14508.7|14496.7|14509.2|14497.2|14508|14496|2
1643909800000|2022-02-03 17:36:40|14509.7|14497.7|14509.7|14497.7|14510.2|14498.2|14509.7|14497.7|3
1643909810000|2022-02-03 17:36:50|14508.2|14496.2|14507.7|14495.7|14508.2|14496.2|14507.2|14495.2|0
1643909820000|2022-02-03 17:37:00|14509.7|14497.7|14510.7|14498.7|14511.2|14499.2|14509.2|14497.2|15
1643909830000|2022-02-03 17:37:10|14511.2|14499.2|14508.7|14496.7|14511.2|14499.2|14508.7|14496.7|3
1643909840000|2022-02-03 17:37:20|14509.7|14497.7|14511.2|14499.2|14511.2|14499.2|14509.7|14497.7|0
1643909850000|2022-02-03 17:37:30|14509.7|14497.7|14509.2|14497.2|14509.7|14497.7|14509.2|14497.2|4
1643909860000|2022-02-03 17:37:40|14511.2|14499.2|14506.7|14494.7|14511.2|14499.2|14506.7|14494.7|2
1643909880000|2022-02-03 17:38:00|14508.5|14496.5|14509.2|14497.2|14509.2|14497.2|14508.5|14496.5|0
1643909930000|2022-02-03 17:38:50|14510.2|14498.2|14510.7|14498.7|14510.7|14498.7|14509.5|14497.5|3
1643909940000|2022-02-03 17:39:00|||||||||1
1643909950000|2022-02-03 17:39:10|14512.2|14500.2|14511.2|14499.2|14512.2|14500.2|14510.7|14498.7|1
1643909960000|2022-02-03 17:39:20|14510.7|14498.7|14510.7|14498.7|14510.7|14498.7|14510.7|14498.7|1
1643909970000|2022-02-03 17:39:30|14508.2|14496.2|14510.7|14498.7|14510.7|14498.7|14508.2|14496.2|11
1643909980000|2022-02-03 17:39:40|14510|14498|14510.7|14498.7|14510.7|14498.7|14508.7|14496.7|0
1643909990000|2022-02-03 17:39:50|14510|14498|14510|14498|14510|14498|14510|14498|0
1643910000000|2022-02-03 17:40:00|14510.5|14498.5|14511.2|14499.2|14511.2|14499.2|14509.2|14497.2|0
1643910010000|2022-02-03 17:40:10|14510.7|14498.7|14510.7|14498.7|14510.7|14498.7|14510.7|14498.7|1
1643910020000|2022-02-03 17:40:20|||||||||2
1643910040000|2022-02-03 17:40:40|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|4
1643910090000|2022-02-03 17:41:30|14496.2|14484.2|14498.7|14486.7|14498.7|14486.7|14496.2|14484.2|9
1643910100000|2022-02-03 17:41:40|14500|14488|14500|14488|14500|14488|14498.7|14486.7|6
1643910110000|2022-02-03 17:41:50|14500.5|14488.5|14500|14488|14501.7|14489.7|14498.7|14486.7|3
1643910130000|2022-02-03 17:42:10|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|0
1643910170000|2022-02-03 17:42:50|14501.7|14489.7|14501.7|14489.7|14501.7|14489.7|14501.7|14489.7|0
1643910180000|2022-02-03 17:43:00|14501.3|14489.3|14501.3|14489.3|14501.7|14489.7|14501.3|14489.3|0
1643910190000|2022-02-03 17:43:10|||||||||1
1643910200000|2022-02-03 17:43:20|||||||||7
1643910220000|2022-02-03 17:43:40|14504.8|14492.8|14505.3|14493.3|14505.8|14493.8|14503.3|14491.3|1
1643910230000|2022-02-03 17:43:50|14506.3|14494.3|14504.7|14492.7|14506.3|14494.3|14504.7|14492.7|18
1643910240000|2022-02-03 17:44:00|||||||||1
1643910260000|2022-02-03 17:44:20|14503.2|14491.2|14505.7|14493.7|14505.7|14493.7|14503.2|14491.2|10
1643910280000|2022-02-03 17:44:40|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|9
1643910290000|2022-02-03 17:44:50|14505.7|14493.7|14506.2|14494.2|14506.2|14494.2|14505.7|14493.7|3
1643910300000|2022-02-03 17:45:00|14507|14495|14507|14495|14507|14495|14506.2|14494.2|0
1643910310000|2022-02-03 17:45:10|14506.5|14494.5|14505.7|14493.7|14506.5|14494.5|14505.7|14493.7|0
1643910320000|2022-02-03 17:45:20|14506.2|14494.2|14507|14495|14507.2|14495.2|14505.7|14493.7|3
1643910330000|2022-02-03 17:45:30|14506.2|14494.2|14506.2|14494.2|14506.2|14494.2|14506.2|14494.2|0
1643910350000|2022-02-03 17:45:50|14502.7|14490.7|14503.2|14491.2|14503.2|14491.2|14501.2|14489.2|6
1643910360000|2022-02-03 17:46:00|14500.3|14488.3|14499.8|14487.8|14500.3|14488.3|14497.7|14485.7|3
1643910370000|2022-02-03 17:46:10|14500.2|14488.2|14500.2|14488.2|14501|14489|14500.2|14488.2|1
1643910390000|2022-02-03 17:46:30|14500.7|14488.7|14502.3|14490.3|14502.8|14490.8|14500.7|14488.7|1
1643910400000|2022-02-03 17:46:40|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|0
1643910420000|2022-02-03 17:47:00|14502.3|14490.3|14500.7|14488.7|14502.3|14490.3|14500.7|14488.7|1
1643910430000|2022-02-03 17:47:10|||||||||1
1643910440000|2022-02-03 17:47:20|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|0
1643910450000|2022-02-03 17:47:30|14498.2|14486.2|14498.2|14486.2|14498.2|14486.2|14498.2|14486.2|0
1643910460000|2022-02-03 17:47:40|14498.3|14486.3|14498.3|14486.3|14498.3|14486.3|14498.3|14486.3|0
1643910480000|2022-02-03 17:48:00|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|0
1643910490000|2022-02-03 17:48:10|14499.2|14487.2|14498.3|14486.3|14499.5|14487.5|14498.3|14486.3|0
1643910520000|2022-02-03 17:48:40|14497.5|14485.5|14491.2|14479.2|14497.5|14485.5|14491.2|14479.2|2
1643910530000|2022-02-03 17:48:50|14494.2|14482.2|14494.2|14482.2|14494.2|14482.2|14494.2|14482.2|1
1643910540000|2022-02-03 17:49:00|14493.8|14481.8|14493.8|14481.8|14493.8|14481.8|14493.8|14481.8|0
1643910560000|2022-02-03 17:49:20|14494.7|14482.7|14494.7|14482.7|14494.7|14482.7|14494.7|14482.7|6
1643910580000|2022-02-03 17:49:40|14494.2|14482.2|14494.2|14482.2|14494.2|14482.2|14494.2|14482.2|0
1643910590000|2022-02-03 17:49:50|14492.2|14480.2|14492.2|14480.2|14492.2|14480.2|14492.2|14480.2|0
1643910610000|2022-02-03 17:50:10|14493.2|14481.2|14492.7|14480.7|14493.2|14481.2|14492.7|14480.7|0
1643910620000|2022-02-03 17:50:20|14493.2|14481.2|14495.2|14483.2|14496|14484|14493.2|14481.2|5
1643910630000|2022-02-03 17:50:30|14494.7|14482.7|14496.5|14484.5|14496.5|14484.5|14494.7|14482.7|1
1643910640000|2022-02-03 17:50:40|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|14496.8|14484.8|0
1643910680000|2022-02-03 17:51:20|14497.3|14485.3|14497.3|14485.3|14498|14486|14497.3|14485.3|1
1643910690000|2022-02-03 17:51:30|14498|14486|14497.3|14485.3|14498|14486|14497.3|14485.3|0
1643910700000|2022-02-03 17:51:40|14496.8|14484.8|14497.3|14485.3|14497.3|14485.3|14496.8|14484.8|0
1643910710000|2022-02-03 17:51:50|14496.8|14484.8|14497.3|14485.3|14497.3|14485.3|14496.8|14484.8|2
1643910720000|2022-02-03 17:52:00|14496.8|14484.8|14497.3|14485.3|14497.3|14485.3|14496.8|14484.8|1
1643910730000|2022-02-03 17:52:10|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|0
1643910740000|2022-02-03 17:52:20|14494.8|14482.8|14495.2|14483.2|14495.2|14483.2|14494.5|14482.5|5
1643910750000|2022-02-03 17:52:30|14495.3|14483.3|14496.5|14484.5|14497|14485|14495.3|14483.3|1
1643910760000|2022-02-03 17:52:40|14497.8|14485.8|14495.7|14483.7|14497.8|14485.8|14495.7|14483.7|0
1643910770000|2022-02-03 17:52:50|14495.3|14483.3|14495.7|14483.7|14495.7|14483.7|14495.3|14483.3|1
1643910810000|2022-02-03 17:53:30|14496.2|14484.2|14497.3|14485.3|14497.8|14485.8|14496.2|14484.2|1
1643910840000|2022-02-03 17:54:00|14496.8|14484.8|14495.8|14483.8|14496.8|14484.8|14495.3|14483.3|3
1643910850000|2022-02-03 17:54:10|14497|14485|14496.5|14484.5|14497|14485|14496.5|14484.5|0
1643910870000|2022-02-03 17:54:30|14497.8|14485.8|14497.3|14485.3|14497.8|14485.8|14497.3|14485.3|0
1643910880000|2022-02-03 17:54:40|14496.5|14484.5|14496.5|14484.5|14496.5|14484.5|14496.5|14484.5|0
1643910890000|2022-02-03 17:54:50|14497|14485|14497.8|14485.8|14497.8|14485.8|14496.8|14484.8|1
1643910900000|2022-02-03 17:55:00|14499.3|14487.3|14499.3|14487.3|14499.3|14487.3|14498.8|14486.8|1
1643910910000|2022-02-03 17:55:10|||||||||8
1643910920000|2022-02-03 17:55:20|14500|14488|14500.8|14488.8|14500.8|14488.8|14500|14488|1
1643910950000|2022-02-03 17:55:50|14501.6|14489.6|14501.1|14489.1|14501.6|14489.6|14501.1|14489.1|7
1643910960000|2022-02-03 17:56:00|14501.6|14489.6|14501.6|14489.6|14501.6|14489.6|14501.1|14489.1|0
1643910970000|2022-02-03 17:56:10|14502.3|14490.3|14502.3|14490.3|14503.1|14491.1|14502.3|14490.3|3
1643911000000|2022-02-03 17:56:40|14504.1|14492.1|14504.8|14492.8|14504.8|14492.8|14504.1|14492.1|2
1643911010000|2022-02-03 17:56:50|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|14502.3|14490.3|1
1643911020000|2022-02-03 17:57:00|14502.3|14490.3|14502.3|14490.3|14502.8|14490.8|14502.3|14490.3|1
1643911030000|2022-02-03 17:57:10|14502.8|14490.8|14502.3|14490.3|14502.8|14490.8|14502.3|14490.3|0
1643911040000|2022-02-03 17:57:20|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|0
1643911050000|2022-02-03 17:57:30|14502.3|14490.3|14500.8|14488.8|14502.3|14490.3|14499.6|14487.6|2
1643911060000|2022-02-03 17:57:40|14499.8|14487.8|14501.3|14489.3|14501.8|14489.8|14499.6|14487.6|3
1643911070000|2022-02-03 17:57:50|14500.8|14488.8|14503.3|14491.3|14503.3|14491.3|14500.8|14488.8|4
1643911080000|2022-02-03 17:58:00|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|2
1643911090000|2022-02-03 17:58:10|14502.8|14490.8|14502.8|14490.8|14503.6|14491.6|14502.8|14490.8|0
1643911110000|2022-02-03 17:58:30|||||||||2
1643911120000|2022-02-03 17:58:40|14503.6|14491.6|14503.6|14491.6|14503.6|14491.6|14503.6|14491.6|0
1643911130000|2022-02-03 17:58:50|14502.8|14490.8|14501.6|14489.6|14502.8|14490.8|14500.3|14488.3|1
1643911140000|2022-02-03 17:59:00|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|14502.3|14490.3|0
1643911160000|2022-02-03 17:59:20|14503.1|14491.1|14504.3|14492.3|14504.3|14492.3|14503.1|14491.1|6
1643911170000|2022-02-03 17:59:30|14502.3|14490.3|14503.6|14491.6|14504.1|14492.1|14502.3|14490.3|7
1643911180000|2022-02-03 17:59:40|14501.8|14489.8|14503.6|14491.6|14503.6|14491.6|14501.8|14489.8|6
1643911190000|2022-02-03 17:59:50|14502.8|14490.8|14501.8|14489.8|14503.6|14491.6|14501.8|14489.8|0
1643911200000|2022-02-03 18:00:00|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|2
1643911210000|2022-02-03 18:00:10|14501.8|14489.8|14503.9|14491.9|14503.9|14491.9|14501.8|14489.8|1
1643911220000|2022-02-03 18:00:20|14504.3|14492.3|14505.4|14493.4|14505.4|14493.4|14504.1|14492.1|1
1643911230000|2022-02-03 18:00:30|14504.4|14492.4|14503.9|14491.9|14504.4|14492.4|14502.9|14490.9|13
1643911240000|2022-02-03 18:00:40|14504.1|14492.1|14505.4|14493.4|14505.4|14493.4|14504.1|14492.1|1
1643911250000|2022-02-03 18:00:50|14505.9|14493.9|14505.9|14493.9|14505.9|14493.9|14505.9|14493.9|18
1643911260000|2022-02-03 18:01:00|14505.4|14493.4|14505.4|14493.4|14505.4|14493.4|14505.4|14493.4|1
1643911270000|2022-02-03 18:01:10|14503.4|14491.4|14503.4|14491.4|14503.4|14491.4|14503.4|14491.4|1
1643911280000|2022-02-03 18:01:20|14502.6|14490.6|14503.9|14491.9|14503.9|14491.9|14501.4|14489.4|4
1643911290000|2022-02-03 18:01:30|14502.9|14490.9|14502.9|14490.9|14502.9|14490.9|14502.9|14490.9|4
1643911300000|2022-02-03 18:01:40|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|1
1643911320000|2022-02-03 18:02:00|14499.4|14487.4|14499.4|14487.4|14500.6|14488.6|14499.4|14487.4|1
1643911350000|2022-02-03 18:02:30|14500.1|14488.1|14498.6|14486.6|14500.1|14488.1|14498.6|14486.6|0
1643911360000|2022-02-03 18:02:40|14498.1|14486.1|14500.9|14488.9|14500.9|14488.9|14498.1|14486.1|2
1643911380000|2022-02-03 18:03:00|14500.4|14488.4|14500.9|14488.9|14500.9|14488.9|14500.4|14488.4|0
1643911400000|2022-02-03 18:03:20|||||||||1
1643911410000|2022-02-03 18:03:30|14500.4|14488.4|14500.9|14488.9|14500.9|14488.9|14500.4|14488.4|0
1643911420000|2022-02-03 18:03:40|14500.4|14488.4|14500.1|14488.1|14500.4|14488.4|14500.1|14488.1|4
1643911430000|2022-02-03 18:03:50|14500.9|14488.9|14500.1|14488.1|14500.9|14488.9|14500.1|14488.1|1
1643911440000|2022-02-03 18:04:00|14499.4|14487.4|14500.9|14488.9|14500.9|14488.9|14499.4|14487.4|0
1643911470000|2022-02-03 18:04:30|||||||||5
1643911480000|2022-02-03 18:04:40|14502.9|14490.9|14505.7|14493.7|14505.7|14493.7|14502.9|14490.9|6
1643911490000|2022-02-03 18:04:50|14504.4|14492.4|14500.9|14488.9|14504.9|14492.9|14500.9|14488.9|5
1643911500000|2022-02-03 18:05:00|14501.4|14489.4|14502.9|14490.9|14502.9|14490.9|14500.9|14488.9|0
1643911510000|2022-02-03 18:05:10|14503.4|14491.4|14505.4|14493.4|14505.4|14493.4|14502.9|14490.9|0
1643911520000|2022-02-03 18:05:20|14506.2|14494.2|14504.9|14492.9|14506.2|14494.2|14504.9|14492.9|1
1643911530000|2022-02-03 18:05:30|14504.4|14492.4|14504.4|14492.4|14504.4|14492.4|14504.4|14492.4|0
1643911590000|2022-02-03 18:06:30|||||||||1
1643911600000|2022-02-03 18:06:40|14502.4|14490.4|14502.9|14490.9|14502.9|14490.9|14500.4|14488.4|10
1643911630000|2022-02-03 18:07:10|||||||||3
1643911650000|2022-02-03 18:07:30|||||||||8
1643911660000|2022-02-03 18:07:40|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|1
1643911680000|2022-02-03 18:08:00|||||||||2
1643911700000|2022-02-03 18:08:20|||||||||2
1643911710000|2022-02-03 18:08:30|||||||||1
1643911740000|2022-02-03 18:09:00|14500.9|14488.9|14500.9|14488.9|14500.9|14488.9|14500.9|14488.9|1
1643911750000|2022-02-03 18:09:10|14501.4|14489.4|14503.4|14491.4|14503.4|14491.4|14501.4|14489.4|0
1643911760000|2022-02-03 18:09:20|14502.4|14490.4|14504.4|14492.4|14504.9|14492.9|14502.4|14490.4|1
1643911790000|2022-02-03 18:09:50|14504|14492|14504|14492|14504|14492|14504|14492|4
1643911800000|2022-02-03 18:10:00|14503.5|14491.5|14501.9|14489.9|14503.5|14491.5|14501.9|14489.9|4
1643911830000|2022-02-03 18:10:30|||||||||3
1643911840000|2022-02-03 18:10:40|14502|14490|14502|14490|14502|14490|14502|14490|0
1643911850000|2022-02-03 18:10:50|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|17
1643911880000|2022-02-03 18:11:20|||||||||1
1643911890000|2022-02-03 18:11:30|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|5
1643911900000|2022-02-03 18:11:40|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|0
1643911920000|2022-02-03 18:12:00|14500|14488|14500.4|14488.4|14500.4|14488.4|14499.5|14487.5|1
1643911950000|2022-02-03 18:12:30|14502|14490|14502|14490|14502|14490|14501|14489|3
1643911960000|2022-02-03 18:12:40|14502.7|14490.7|14502|14490|14502.7|14490.7|14502|14490|0
1643911970000|2022-02-03 18:12:50|14502.2|14490.2|14501|14489|14502.2|14490.2|14501|14489|1
1643911980000|2022-02-03 18:13:00|14500.2|14488.2|14502.7|14490.7|14502.7|14490.7|14499.5|14487.5|5
1643911990000|2022-02-03 18:13:10|14502.2|14490.2|14502|14490|14502.7|14490.7|14501.5|14489.5|6
1643912000000|2022-02-03 18:13:20|||||||||2
1643912010000|2022-02-03 18:13:30|||||||||1
1643912020000|2022-02-03 18:13:40|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|2
1643912030000|2022-02-03 18:13:50|||||||||2
1643912040000|2022-02-03 18:14:00|14504|14492|14504|14492|14504|14492|14504|14492|4
1643912050000|2022-02-03 18:14:10|14503.5|14491.5|14504|14492|14504|14492|14503.5|14491.5|0
1643912060000|2022-02-03 18:14:20|14506|14494|14505.5|14493.5|14506.3|14494.3|14505|14493|4
1643912070000|2022-02-03 18:14:30|14506.3|14494.3|14506.3|14494.3|14506.3|14494.3|14506.3|14494.3|0
1643912080000|2022-02-03 18:14:40|14506.7|14494.7|14507.5|14495.5|14507.5|14495.5|14506.7|14494.7|6
1643912090000|2022-02-03 18:14:50|14507|14495|14507|14495|14507|14495|14506.5|14494.5|2
1643912100000|2022-02-03 18:15:00|14506.5|14494.5|14506.5|14494.5|14507|14495|14506.5|14494.5|0
1643912110000|2022-02-03 18:15:10|14508.3|14496.3|14506.5|14494.5|14508.3|14496.3|14506.5|14494.5|1
1643912120000|2022-02-03 18:15:20|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|3
1643912130000|2022-02-03 18:15:30|14505.8|14493.8|14505.8|14493.8|14505.8|14493.8|14505.8|14493.8|0
1643912140000|2022-02-03 18:15:40|14505.3|14493.3|14504|14492|14505.3|14493.3|14504|14492|0
1643912150000|2022-02-03 18:15:50|14504.5|14492.5|14505.3|14493.3|14506.5|14494.5|14504.5|14492.5|1
1643912160000|2022-02-03 18:16:00|14504.5|14492.5|14506.5|14494.5|14506.5|14494.5|14504.5|14492.5|0
1643912170000|2022-02-03 18:16:10|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|0
1643912180000|2022-02-03 18:16:20|14504.5|14492.5|14504|14492|14504.5|14492.5|14504|14492|0
1643912200000|2022-02-03 18:16:40|14502.5|14490.5|14502.3|14490.3|14503|14491|14502.3|14490.3|18
1643912210000|2022-02-03 18:16:50|14502|14490|14502.3|14490.3|14503|14491|14501.5|14489.5|1
1643912220000|2022-02-03 18:17:00|14503|14491|14503|14491|14503.5|14491.5|14503|14491|0
1643912240000|2022-02-03 18:17:20|14504.5|14492.5|14504|14492|14505|14493|14504|14492|9
1643912250000|2022-02-03 18:17:30|14502.5|14490.5|14502.5|14490.5|14502.5|14490.5|14502.5|14490.5|8
1643912280000|2022-02-03 18:18:00|||||||||3
1643912310000|2022-02-03 18:18:30|||||||||7
1643912320000|2022-02-03 18:18:40|||||||||5
1643912330000|2022-02-03 18:18:50|14503.3|14491.3|14504|14492|14504|14492|14503.3|14491.3|0
1643912340000|2022-02-03 18:19:00|14503.3|14491.3|14502.5|14490.5|14503.3|14491.3|14502.5|14490.5|0
1643912390000|2022-02-03 18:19:50|14502|14490|14501.6|14489.6|14502|14490|14501.6|14489.6|4
1643912400000|2022-02-03 18:20:00|14502.3|14490.3|14502.8|14490.8|14502.8|14490.8|14501.6|14489.6|0
1643912410000|2022-02-03 18:20:10|14502.3|14490.3|14501.6|14489.6|14502.8|14490.8|14501.6|14489.6|0
1643912460000|2022-02-03 18:21:00|||||||||1
1643912480000|2022-02-03 18:21:20|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|4
1643912490000|2022-02-03 18:21:30|14500.6|14488.6|14501.1|14489.1|14501.8|14489.8|14500.6|14488.6|5
1643912500000|2022-02-03 18:21:40|14501.8|14489.8|14501.1|14489.1|14503.1|14491.1|14501.1|14489.1|0
1643912510000|2022-02-03 18:21:50|14501.6|14489.6|14501.1|14489.1|14501.6|14489.6|14501.1|14489.1|1
1643912540000|2022-02-03 18:22:20|14500.6|14488.6|14499.6|14487.6|14501.1|14489.1|14499.6|14487.6|3
1643912550000|2022-02-03 18:22:30|14500.8|14488.8|14500.3|14488.3|14501.6|14489.6|14500.3|14488.3|0
1643912560000|2022-02-03 18:22:40|14500.1|14488.1|14501.6|14489.6|14502.1|14490.1|14500.1|14488.1|0
1643912610000|2022-02-03 18:23:30|14503.1|14491.1|14501.6|14489.6|14503.1|14491.1|14500.6|14488.6|9
1643912620000|2022-02-03 18:23:40|14500.3|14488.3|14500.8|14488.8|14500.8|14488.8|14500.3|14488.3|11
1643912630000|2022-02-03 18:23:50|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|5
1643912640000|2022-02-03 18:24:00|14499.8|14487.8|14499.1|14487.1|14500.6|14488.6|14499.1|14487.1|10
1643912650000|2022-02-03 18:24:10|||||||||1
1643912670000|2022-02-03 18:24:30|14499.6|14487.6|14500.1|14488.1|14500.1|14488.1|14499.6|14487.6|0
1643912680000|2022-02-03 18:24:40|14499.6|14487.6|14499.1|14487.1|14499.6|14487.6|14499.1|14487.1|0
1643912700000|2022-02-03 18:25:00|||||||||1
1643912710000|2022-02-03 18:25:10|14499.6|14487.6|14499.6|14487.6|14499.6|14487.6|14499.1|14487.1|0
1643912720000|2022-02-03 18:25:20|14499.1|14487.1|14499.1|14487.1|14499.6|14487.6|14499.1|14487.1|0
1643912730000|2022-02-03 18:25:30|14497.1|14485.1|14496.6|14484.6|14497.1|14485.1|14496.6|14484.6|3
1643912750000|2022-02-03 18:25:50|||||||||1
1643912760000|2022-02-03 18:26:00|14497.1|14485.1|14497.1|14485.1|14497.1|14485.1|14497.1|14485.1|4
1643912770000|2022-02-03 18:26:10|||||||||1
1643912780000|2022-02-03 18:26:20|||||||||4
1643912800000|2022-02-03 18:26:40|14496.6|14484.6|14496.6|14484.6|14496.6|14484.6|14496.6|14484.6|0
1643912830000|2022-02-03 18:27:10|||||||||2
1643912850000|2022-02-03 18:27:30|||||||||1
1643912860000|2022-02-03 18:27:40|||||||||7
1643912870000|2022-02-03 18:27:50|||||||||1
1643912880000|2022-02-03 18:28:00|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|3
1643912890000|2022-02-03 18:28:10|14500.1|14488.1|14502.6|14490.6|14502.6|14490.6|14500.1|14488.1|23
1643912900000|2022-02-03 18:28:20|14502.1|14490.1|14502.1|14490.1|14503.3|14491.3|14501.6|14489.6|40
1643912910000|2022-02-03 18:28:30|14501.6|14489.6|14501.6|14489.6|14502.9|14490.9|14501.6|14489.6|6
1643912920000|2022-02-03 18:28:40|14502.1|14490.1|14502.1|14490.1|14502.1|14490.1|14502.1|14490.1|0
1643912930000|2022-02-03 18:28:50|14501.6|14489.6|14500.1|14488.1|14501.6|14489.6|14499.6|14487.6|11
1643912940000|2022-02-03 18:29:00|14499.6|14487.6|14500.1|14488.1|14500.1|14488.1|14499.6|14487.6|1
1643912960000|2022-02-03 18:29:20|14499.1|14487.1|14497.6|14485.6|14499.1|14487.1|14497.6|14485.6|8
1643912980000|2022-02-03 18:29:40|||||||||1
1643913000000|2022-02-03 18:30:00|14495.6|14483.6|14495.6|14483.6|14495.6|14483.6|14495.1|14483.1|9
1643913010000|2022-02-03 18:30:10|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|14492.6|14480.6|7
1643913030000|2022-02-03 18:30:30|14497.6|14485.6|14497.6|14485.6|14497.6|14485.6|14497.6|14485.6|1
1643913040000|2022-02-03 18:30:40|14498.1|14486.1|14500.1|14488.1|14500.1|14488.1|14498.1|14486.1|2
1643913050000|2022-02-03 18:30:50|14499.3|14487.3|14499.6|14487.6|14500.1|14488.1|14499.3|14487.3|1
1643913060000|2022-02-03 18:31:00|14497.6|14485.6|14499.6|14487.6|14499.6|14487.6|14497.6|14485.6|2
1643913070000|2022-02-03 18:31:10|14497.6|14485.6|14497.6|14485.6|14497.6|14485.6|14497.6|14485.6|2
1643913090000|2022-02-03 18:31:30|14496.6|14484.6|14497.6|14485.6|14497.6|14485.6|14496.6|14484.6|8
1643913110000|2022-02-03 18:31:50|14497.1|14485.1|14496.6|14484.6|14499.1|14487.1|14496.6|14484.6|3
1643913120000|2022-02-03 18:32:00|14497.6|14485.6|14499.1|14487.1|14499.1|14487.1|14497.1|14485.1|6
1643913140000|2022-02-03 18:32:20|14498.4|14486.4|14499.1|14487.1|14499.1|14487.1|14498.4|14486.4|0
1643913150000|2022-02-03 18:32:30|14500.7|14488.7|14502.4|14490.4|14502.4|14490.4|14500.7|14488.7|4
1643913160000|2022-02-03 18:32:40|14503.2|14491.2|14501.6|14489.6|14503.2|14491.2|14501.6|14489.6|2
1643913170000|2022-02-03 18:32:50|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|3
1643913180000|2022-02-03 18:33:00|||||||||10
1643913200000|2022-02-03 18:33:20|||||||||2
1643913220000|2022-02-03 18:33:40|||||||||12
1643913230000|2022-02-03 18:33:50|14502.7|14490.7|14502.7|14490.7|14502.7|14490.7|14502.7|14490.7|4
1643913240000|2022-02-03 18:34:00|14500.7|14488.7|14500.7|14488.7|14501.2|14489.2|14500.7|14488.7|1
1643913250000|2022-02-03 18:34:10|14501.2|14489.2|14500.7|14488.7|14501.2|14489.2|14500.7|14488.7|0
1643913260000|2022-02-03 18:34:20|14501.2|14489.2|14500.7|14488.7|14501.2|14489.2|14500.7|14488.7|0
1643913270000|2022-02-03 18:34:30|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|14500.7|14488.7|0
1643913280000|2022-02-03 18:34:40|14502.7|14490.7|14504.7|14492.7|14504.7|14492.7|14502.7|14490.7|10
1643913300000|2022-02-03 18:35:00|14505.2|14493.2|14505.2|14493.2|14505.2|14493.2|14504.7|14492.7|8
1643913310000|2022-02-03 18:35:10|14504.7|14492.7|14505.2|14493.2|14505.2|14493.2|14504.7|14492.7|0
1643913320000|2022-02-03 18:35:20|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|0
1643913330000|2022-02-03 18:35:30|14505.2|14493.2|14507.2|14495.2|14507.2|14495.2|14505.2|14493.2|5
1643913360000|2022-02-03 18:36:00|14506.7|14494.7|14504.7|14492.7|14506.7|14494.7|14504.7|14492.7|10
1643913370000|2022-02-03 18:36:10|14505.2|14493.2|14507.7|14495.7|14509.7|14497.7|14503.9|14491.9|7
1643913380000|2022-02-03 18:36:20|14508.9|14496.9|14507.2|14495.2|14508.9|14496.9|14507.2|14495.2|3
1643913390000|2022-02-03 18:36:30|14505.7|14493.7|14506.2|14494.2|14506.2|14494.2|14504.7|14492.7|2
1643913400000|2022-02-03 18:36:40|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|1
1643913410000|2022-02-03 18:36:50|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|3
1643913420000|2022-02-03 18:37:00|14502.2|14490.2|14499.2|14487.2|14502.2|14490.2|14498.7|14486.7|22
1643913430000|2022-02-03 18:37:10|14498.7|14486.7|14500.4|14488.4|14500.4|14488.4|14497.9|14485.9|0
1643913440000|2022-02-03 18:37:20|14501.2|14489.2|14500.7|14488.7|14501.2|14489.2|14500.7|14488.7|28
1643913450000|2022-02-03 18:37:30|14501.2|14489.2|14503.7|14491.7|14503.7|14491.7|14500.7|14488.7|3
1643913460000|2022-02-03 18:37:40|14502.7|14490.7|14503.4|14491.4|14504.7|14492.7|14502.7|14490.7|5
1643913470000|2022-02-03 18:37:50|14504.7|14492.7|14502.7|14490.7|14504.7|14492.7|14502.2|14490.2|1
1643913480000|2022-02-03 18:38:00|14503.7|14491.7|14504.4|14492.4|14504.4|14492.4|14503.7|14491.7|2
1643913490000|2022-02-03 18:38:10|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|14504.4|14492.4|0
1643913500000|2022-02-03 18:38:20|14505.2|14493.2|14503.2|14491.2|14505.2|14493.2|14503.2|14491.2|1
1643913520000|2022-02-03 18:38:40|14502.2|14490.2|14503.2|14491.2|14503.2|14491.2|14502.2|14490.2|1
1643913530000|2022-02-03 18:38:50|14502.2|14490.2|14502.2|14490.2|14502.2|14490.2|14502.2|14490.2|2
1643913540000|2022-02-03 18:39:00|14500.7|14488.7|14502.2|14490.2|14502.2|14490.2|14500.2|14488.2|8
1643913550000|2022-02-03 18:39:10|14502.7|14490.7|14502.7|14490.7|14502.7|14490.7|14502.2|14490.2|0
1643913560000|2022-02-03 18:39:20|14503.2|14491.2|14502.2|14490.2|14503.7|14491.7|14502.2|14490.2|6
1643913570000|2022-02-03 18:39:30|14502.7|14490.7|14499.7|14487.7|14502.7|14490.7|14499.7|14487.7|11
1643913580000|2022-02-03 18:39:40|14500.2|14488.2|14500.2|14488.2|14500.2|14488.2|14500.2|14488.2|2
1643913590000|2022-02-03 18:39:50|14500.7|14488.7|14500.2|14488.2|14500.7|14488.7|14500.2|14488.2|2
1643913600000|2022-02-03 18:40:00|14497.7|14485.7|14495.2|14483.2|14497.7|14485.7|14495.2|14483.2|3
1643913610000|2022-02-03 18:40:10|14495.7|14483.7|14495.2|14483.2|14496.4|14484.4|14495.2|14483.2|1
1643913620000|2022-02-03 18:40:20|14493.2|14481.2|14493.2|14481.2|14493.2|14481.2|14493.2|14481.2|6
1643913630000|2022-02-03 18:40:30|14493.7|14481.7|14493.7|14481.7|14493.7|14481.7|14493.7|14481.7|0
1643913640000|2022-02-03 18:40:40|14494.1|14482.1|14493.7|14481.7|14494.1|14482.1|14493.7|14481.7|6
1643913650000|2022-02-03 18:40:50|14494.1|14482.1|14492.1|14480.1|14494.1|14482.1|14492.1|14480.1|1
1643913660000|2022-02-03 18:41:00|||||||||2
1643913670000|2022-02-03 18:41:10|14491.6|14479.6|14492.1|14480.1|14492.6|14480.6|14490.6|14478.6|0
1643913690000|2022-02-03 18:41:30|14490.9|14478.9|14490.9|14478.9|14490.9|14478.9|14490.9|14478.9|0
1643913700000|2022-02-03 18:41:40|14490.1|14478.1|14492.1|14480.1|14492.1|14480.1|14490.1|14478.1|0
1643913710000|2022-02-03 18:41:50|14492.6|14480.6|14492.1|14480.1|14492.6|14480.6|14492.1|14480.1|0
1643913730000|2022-02-03 18:42:10|14489.6|14477.6|14491.7|14479.7|14491.7|14479.7|14489.6|14477.6|4
1643913740000|2022-02-03 18:42:20|14491.2|14479.2|14490.4|14478.4|14491.7|14479.7|14490.1|14478.1|4
1643913750000|2022-02-03 18:42:30|14490.9|14478.9|14489.6|14477.6|14490.9|14478.9|14489.6|14477.6|2
1643913760000|2022-02-03 18:42:40|14488.7|14476.7|14488.7|14476.7|14488.7|14476.7|14488.7|14476.7|5
1643913770000|2022-02-03 18:42:50|||||||||3
1643913780000|2022-02-03 18:43:00|14487.2|14475.2|14486.7|14474.7|14487.2|14475.2|14486.7|14474.7|13
1643913790000|2022-02-03 18:43:10|14486.2|14474.2|14486.7|14474.7|14486.7|14474.7|14484.7|14472.7|2
1643913800000|2022-02-03 18:43:20|14486.2|14474.2|14483.2|14471.2|14486.2|14474.2|14483.2|14471.2|12
1643913810000|2022-02-03 18:43:30|14483.7|14471.7|14483.7|14471.7|14483.7|14471.7|14483.2|14471.2|3
1643913820000|2022-02-03 18:43:40|14483.2|14471.2|14481.4|14469.4|14483.2|14471.2|14478.7|14466.7|12
1643913830000|2022-02-03 18:43:50|14480.9|14468.9|14478.7|14466.7|14480.9|14468.9|14478.7|14466.7|0
1643913840000|2022-02-03 18:44:00|14477.9|14465.9|14478.7|14466.7|14479.2|14467.2|14477.2|14465.2|5
1643913850000|2022-02-03 18:44:10|14479.2|14467.2|14478.7|14466.7|14480.7|14468.7|14477.9|14465.9|0
1643913860000|2022-02-03 18:44:20|14477.9|14465.9|14477.9|14465.9|14478.7|14466.7|14477.2|14465.2|7
1643913870000|2022-02-03 18:44:30|14478.1|14466.1|14480.9|14468.9|14482.7|14470.7|14478.1|14466.1|9
1643913890000|2022-02-03 18:44:50|14480.2|14468.2|14480.2|14468.2|14481.7|14469.7|14479.7|14467.7|0
1643913900000|2022-02-03 18:45:00|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|0
1643913910000|2022-02-03 18:45:10|14480.2|14468.2|14478.7|14466.7|14480.2|14468.2|14478.7|14466.7|4
1643913920000|2022-02-03 18:45:20|14479.2|14467.2|14479.1|14467.1|14484.1|14472.1|14478.7|14466.7|9
1643913930000|2022-02-03 18:45:30|14480.1|14468.1|14481.1|14469.1|14481.1|14469.1|14480.1|14468.1|5
1643913940000|2022-02-03 18:45:40|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|1
1643913950000|2022-02-03 18:45:50|||||||||1
1643913960000|2022-02-03 18:46:00|14480.1|14468.1|14480.6|14468.6|14481.1|14469.1|14480.1|14468.1|2
1643913970000|2022-02-03 18:46:10|14480.1|14468.1|14480.6|14468.6|14481.6|14469.6|14480.1|14468.1|0
1643913980000|2022-02-03 18:46:20|14481.4|14469.4|14481.4|14469.4|14481.4|14469.4|14480.1|14468.1|0
1643913990000|2022-02-03 18:46:30|14480.4|14468.4|14481.1|14469.1|14481.1|14469.1|14480.4|14468.4|10
1643914000000|2022-02-03 18:46:40|14480.7|14468.7|14480.7|14468.7|14481.2|14469.2|14480.7|14468.7|1
1643914010000|2022-02-03 18:46:50|14480.2|14468.2|14478.7|14466.7|14480.7|14468.7|14478.7|14466.7|1
1643914020000|2022-02-03 18:47:00|14478.2|14466.2|14478.2|14466.2|14478.2|14466.2|14478.2|14466.2|0
1643914030000|2022-02-03 18:47:10|14476.6|14464.6|14476.6|14464.6|14476.6|14464.6|14476.6|14464.6|3
1643914050000|2022-02-03 18:47:30|14475.4|14463.4|14474.6|14462.6|14475.9|14463.9|14474.6|14462.6|20
1643914060000|2022-02-03 18:47:40|||||||||1
1643914080000|2022-02-03 18:48:00|14475.1|14463.1|14476.1|14464.1|14476.1|14464.1|14475.1|14463.1|4
1643914100000|2022-02-03 18:48:20|14475.6|14463.6|14478.7|14466.7|14478.7|14466.7|14474.6|14462.6|6
1643914110000|2022-02-03 18:48:30|14479.2|14467.2|14480.7|14468.7|14480.7|14468.7|14479.2|14467.2|5
1643914120000|2022-02-03 18:48:40|14479.9|14467.9|14479.2|14467.2|14481.7|14469.7|14478.7|14466.7|2
1643914140000|2022-02-03 18:49:00|||||||||2
1643914150000|2022-02-03 18:49:10|14479.6|14467.6|14479.2|14467.2|14479.6|14467.6|14478.4|14466.4|0
1643914160000|2022-02-03 18:49:20|14476.7|14464.7|14477.2|14465.2|14477.6|14465.6|14476.7|14464.7|8
1643914170000|2022-02-03 18:49:30|14477.6|14465.6|14480.1|14468.1|14480.1|14468.1|14477.6|14465.6|1
1643914180000|2022-02-03 18:49:40|14478.1|14466.1|14478.1|14466.1|14478.1|14466.1|14478.1|14466.1|0
1643914190000|2022-02-03 18:49:50|14477.6|14465.6|14478.1|14466.1|14478.1|14466.1|14477.6|14465.6|0
1643914200000|2022-02-03 18:50:00|14478.6|14466.6|14477.6|14465.6|14478.6|14466.6|14477.6|14465.6|1
1643914210000|2022-02-03 18:50:10|14477.2|14465.2|14475.9|14463.9|14477.2|14465.2|14475.1|14463.1|0
1643914220000|2022-02-03 18:50:20|14475.1|14463.1|14474.2|14462.2|14475.1|14463.1|14474.2|14462.2|13
1643914230000|2022-02-03 18:50:30|||||||||3
1643914240000|2022-02-03 18:50:40|14476.7|14464.7|14475.7|14463.7|14476.7|14464.7|14474.9|14462.9|7
1643914250000|2022-02-03 18:50:50|14474.9|14462.9|14484.7|14472.7|14485.7|14473.7|14474.9|14462.9|7
1643914260000|2022-02-03 18:51:00|14485.2|14473.2|14482.7|14470.7|14485.2|14473.2|14482.7|14470.7|6
1643914270000|2022-02-03 18:51:10|14483.2|14471.2|14483.2|14471.2|14485.2|14473.2|14483.2|14471.2|2
1643914280000|2022-02-03 18:51:20|14485.2|14473.2|14483.7|14471.7|14485.2|14473.2|14483.2|14471.2|0
1643914290000|2022-02-03 18:51:30|14483.2|14471.2|14485.2|14473.2|14485.2|14473.2|14483.2|14471.2|1
1643914300000|2022-02-03 18:51:40|14484.4|14472.4|14484.7|14472.7|14485.2|14473.2|14483.2|14471.2|0
1643914310000|2022-02-03 18:51:50|14483.9|14471.9|14480.7|14468.7|14485.2|14473.2|14480.7|14468.7|1
1643914320000|2022-02-03 18:52:00|14482.2|14470.2|14480.7|14468.7|14482.7|14470.7|14480.7|14468.7|4
1643914340000|2022-02-03 18:52:20|14481.2|14469.2|14483.2|14471.2|14483.2|14471.2|14481.2|14469.2|4
1643914350000|2022-02-03 18:52:30|14482.2|14470.2|14482.2|14470.2|14483.2|14471.2|14479.7|14467.7|7
1643914360000|2022-02-03 18:52:40|14481.2|14469.2|14482.7|14470.7|14482.7|14470.7|14479.7|14467.7|6
1643914370000|2022-02-03 18:52:50|14482.2|14470.2|14480.2|14468.2|14482.2|14470.2|14480.2|14468.2|0
1643914380000|2022-02-03 18:53:00|14481.2|14469.2|14480.7|14468.7|14481.2|14469.2|14480.7|14468.7|6
1643914390000|2022-02-03 18:53:10|14478.7|14466.7|14475.4|14463.4|14478.7|14466.7|14475.4|14463.4|8
1643914400000|2022-02-03 18:53:20|14474.7|14462.7|14478.2|14466.2|14478.2|14466.2|14474.2|14462.2|1
1643914410000|2022-02-03 18:53:30|14477.7|14465.7|14477.7|14465.7|14478.2|14466.2|14477.2|14465.2|5
1643914420000|2022-02-03 18:53:40|14475.7|14463.7|14474.2|14462.2|14478.2|14466.2|14474.2|14462.2|6
1643914430000|2022-02-03 18:53:50|14474.9|14462.9|14480.2|14468.2|14480.2|14468.2|14474.2|14462.2|29
1643914440000|2022-02-03 18:54:00|14481.4|14469.4|14481.4|14469.4|14481.4|14469.4|14480.7|14468.7|2
1643914450000|2022-02-03 18:54:10|14480.2|14468.2|14480.2|14468.2|14481.4|14469.4|14480.2|14468.2|0
1643914460000|2022-02-03 18:54:20|14479.7|14467.7|14479.2|14467.2|14479.7|14467.7|14479.2|14467.2|0
1643914470000|2022-02-03 18:54:30|14477.2|14465.2|14474.7|14462.7|14477.2|14465.2|14474.7|14462.7|2
1643914480000|2022-02-03 18:54:40|14478.4|14466.4|14477.7|14465.7|14478.4|14466.4|14477.2|14465.2|0
1643914490000|2022-02-03 18:54:50|14477.2|14465.2|14476.7|14464.7|14477.7|14465.7|14476.7|14464.7|0
1643914500000|2022-02-03 18:55:00|14474.2|14462.2|14474.2|14462.2|14474.2|14462.2|14474.2|14462.2|1
1643914510000|2022-02-03 18:55:10|14476.7|14464.7|14479.2|14467.2|14479.2|14467.2|14476.7|14464.7|8
1643914520000|2022-02-03 18:55:20|14477.5|14465.5|14478.2|14466.2|14478.2|14466.2|14476.7|14464.7|2
1643914530000|2022-02-03 18:55:30|14477.5|14465.5|14477.5|14465.5|14478.2|14466.2|14476.7|14464.7|1
1643914540000|2022-02-03 18:55:40|14476.7|14464.7|14476.7|14464.7|14476.7|14464.7|14476.7|14464.7|0
1643914560000|2022-02-03 18:56:00|14477.5|14465.5|14476.7|14464.7|14478.2|14466.2|14476.7|14464.7|0
1643914570000|2022-02-03 18:56:10|14478.2|14466.2|14478.2|14466.2|14478.2|14466.2|14478.2|14466.2|0
1643914580000|2022-02-03 18:56:20|14477.2|14465.2|14476.7|14464.7|14477.7|14465.7|14475.7|14463.7|20
1643914590000|2022-02-03 18:56:30|14477.5|14465.5|14476.7|14464.7|14477.5|14465.5|14476.7|14464.7|0
1643914600000|2022-02-03 18:56:40|||||||||1
1643914610000|2022-02-03 18:56:50|14477.5|14465.5|14477.7|14465.7|14478.2|14466.2|14477.2|14465.2|4
1643914620000|2022-02-03 18:57:00|14477.2|14465.2|14479.7|14467.7|14479.7|14467.7|14477.2|14465.2|6
1643914630000|2022-02-03 18:57:10|14477.7|14465.7|14477.7|14465.7|14477.7|14465.7|14477.2|14465.2|2
1643914640000|2022-02-03 18:57:20|14477.2|14465.2|14479.7|14467.7|14479.7|14467.7|14477.2|14465.2|1
1643914650000|2022-02-03 18:57:30|14477.2|14465.2|14475.7|14463.7|14479.2|14467.2|14475.7|14463.7|13
1643914660000|2022-02-03 18:57:40|14476.5|14464.5|14477.5|14465.5|14477.5|14465.5|14476.2|14464.2|4
1643914670000|2022-02-03 18:57:50|14475.7|14463.7|14475.7|14463.7|14475.7|14463.7|14475.7|14463.7|3
1643914680000|2022-02-03 18:58:00|14475|14463|14478.2|14466.2|14478.2|14466.2|14475|14463|3
1643914690000|2022-02-03 18:58:10|14477.7|14465.7|14478.2|14466.2|14478.2|14466.2|14477.7|14465.7|0
1643914700000|2022-02-03 18:58:20|14479.7|14467.7|14479.3|14467.3|14479.7|14467.7|14478.8|14466.8|11
1643914710000|2022-02-03 18:58:30|14479.7|14467.7|14479.7|14467.7|14480.7|14468.7|14478.2|14466.2|4
1643914720000|2022-02-03 18:58:40|14480.7|14468.7|14478.7|14466.7|14480.7|14468.7|14478.7|14466.7|6
1643914730000|2022-02-03 18:58:50|14478.2|14466.2|14478.2|14466.2|14478.7|14466.7|14477.7|14465.7|5
1643914740000|2022-02-03 18:59:00|14479.2|14467.2|14481.7|14469.7|14481.7|14469.7|14479.2|14467.2|4
1643914750000|2022-02-03 18:59:10|14482.5|14470.5|14483.2|14471.2|14483.2|14471.2|14480.5|14468.5|10
1643914760000|2022-02-03 18:59:20|14482.5|14470.5|14479.2|14467.2|14483.2|14471.2|14476.2|14464.2|9
1643914770000|2022-02-03 18:59:30|14478.5|14466.5|14485.7|14473.7|14487.7|14475.7|14478.5|14466.5|20
1643914780000|2022-02-03 18:59:40|14485.2|14473.2|14477.9|14465.9|14486.2|14474.2|14477.9|14465.9|9
1643914790000|2022-02-03 18:59:50|14479.2|14467.2|14470.1|14458.1|14479.2|14467.2|14470.1|14458.1|50
1643914800000|2022-02-03 19:00:00|14471.1|14459.1|14477.7|14465.7|14480.1|14468.1|14470.1|14458.1|16
1643914810000|2022-02-03 19:00:10|14476.1|14464.1|14480.4|14468.4|14483.7|14471.7|14476.1|14464.1|46
1643914820000|2022-02-03 19:00:20|14481.4|14469.4|14479.9|14467.9|14482.6|14470.6|14479.1|14467.1|6
1643914830000|2022-02-03 19:00:30|14481.1|14469.1|14478.6|14466.6|14481.1|14469.1|14478.6|14466.6|0
1643914840000|2022-02-03 19:00:40|14479.1|14467.1|14480.6|14468.6|14481.1|14469.1|14478.6|14466.6|2
1643914850000|2022-02-03 19:00:50|14480.1|14468.1|14479.9|14467.9|14480.6|14468.6|14479.1|14467.1|2
1643914860000|2022-02-03 19:01:00|14481.1|14469.1|14481.9|14469.9|14481.9|14469.9|14480.6|14468.6|2
1643914870000|2022-02-03 19:01:10|14481.1|14469.1|14481.1|14469.1|14481.1|14469.1|14481.1|14469.1|0
1643914880000|2022-02-03 19:01:20|||||||||1
1643914890000|2022-02-03 19:01:30|14481.9|14469.9|14481.1|14469.1|14481.9|14469.9|14481.1|14469.1|5
1643914900000|2022-02-03 19:01:40|||||||||4
1643914910000|2022-02-03 19:01:50|14482.9|14470.9|14482.9|14470.9|14483.4|14471.4|14482.9|14470.9|4
1643914920000|2022-02-03 19:02:00|14483.4|14471.4|14482.9|14470.9|14483.4|14471.4|14482.9|14470.9|6
1643914940000|2022-02-03 19:02:20|||||||||1
1643914950000|2022-02-03 19:02:30|14483.4|14471.4|14482.1|14470.1|14483.4|14471.4|14482.1|14470.1|1
1643914960000|2022-02-03 19:02:40|14481.3|14469.3|14482.9|14470.9|14482.9|14470.9|14481.3|14469.3|3
1643914980000|2022-02-03 19:03:00|14482.1|14470.1|14482.1|14470.1|14482.1|14470.1|14482.1|14470.1|0
1643915000000|2022-02-03 19:03:20|14482.9|14470.9|14482.1|14470.1|14482.9|14470.9|14482.1|14470.1|8
1643915010000|2022-02-03 19:03:30|14481.4|14469.4|14481.4|14469.4|14481.4|14469.4|14481.4|14469.4|1
1643915020000|2022-02-03 19:03:40|14480.6|14468.6|14479.8|14467.8|14480.6|14468.6|14479.8|14467.8|5
1643915030000|2022-02-03 19:03:50|14480.6|14468.6|14479.8|14467.8|14480.6|14468.6|14479.8|14467.8|3
1643915040000|2022-02-03 19:04:00|14480.3|14468.3|14482.3|14470.3|14482.3|14470.3|14480.3|14468.3|2
1643915050000|2022-02-03 19:04:10|14480.1|14468.1|14480.1|14468.1|14480.1|14468.1|14480.1|14468.1|2
1643915060000|2022-02-03 19:04:20|14481.6|14469.6|14482.6|14470.6|14482.6|14470.6|14480.8|14468.8|17
1643915070000|2022-02-03 19:04:30|14484.1|14472.1|14483.3|14471.3|14484.1|14472.1|14483.3|14471.3|12
1643915080000|2022-02-03 19:04:40|14486.4|14474.4|14485.9|14473.9|14487.1|14475.1|14485.4|14473.4|11
1643915090000|2022-02-03 19:04:50|14484.6|14472.6|14489.1|14469.1|14489.1|14473.6|14484.6|14469.1|8
1643985000000|2022-02-04 14:30:00|14475.3|14463.3|14467|14455|14475.3|14463.3|14467|14455|17
1643985010000|2022-02-04 14:30:10|14469|14457|14468.6|14456.6|14469.8|14457.8|14465.4|14453.4|19
1643985020000|2022-02-04 14:30:20|14470.1|14458.1|14465.8|14453.8|14470.1|14458.1|14463.6|14451.6|13
1643985030000|2022-02-04 14:30:30|14462|14450|14465|14453|14465.3|14453.3|14457.2|14445.2|24
1643985040000|2022-02-04 14:30:40|14465.5|14453.5|14463.5|14451.5|14468|14456|14461|14449|20
1643985050000|2022-02-04 14:30:50|14462.7|14450.7|14467.3|14455.3|14467.8|14455.8|14462.2|14450.2|8
1643985060000|2022-02-04 14:31:00|14467.8|14455.8|14469.8|14457.8|14469.8|14457.8|14467.3|14455.3|11
1643985070000|2022-02-04 14:31:10|14469.4|14457.4|14467.2|14455.2|14469.4|14457.4|14466.3|14454.3|14
1643985080000|2022-02-04 14:31:20|14469.2|14457.2|14466.6|14454.6|14470.2|14458.2|14466.1|14454.1|10
1643985090000|2022-02-04 14:31:30|14466.1|14454.1|14472.8|14460.8|14472.8|14460.8|14466.1|14454.1|14
1643985100000|2022-02-04 14:31:40|14473.8|14461.8|14474.8|14462.8|14475.8|14463.8|14473.8|14461.8|4
1643985110000|2022-02-04 14:31:50|14475.3|14463.3|14480|14468|14481.4|14469.4|14475.3|14463.3|10
1643985120000|2022-02-04 14:32:00|14480.4|14468.4|14484.5|14472.5|14484.5|14472.5|14480|14468|3
1643985130000|2022-02-04 14:32:10|14485|14473|14490.2|14478.2|14492.6|14480.6|14479.8|14467.8|106
1643985140000|2022-02-04 14:32:20|14489.1|14477.1|14493.9|14481.9|14493.9|14481.9|14488.6|14476.6|2
1643985150000|2022-02-04 14:32:30|14493.5|14481.5|14492.2|14480.2|14498.4|14483.7|14492.2|14477.9|11
1643985160000|2022-02-04 14:32:40|14492.7|14480.7|14494.4|14482.4|14494.9|14482.9|14492.7|14480.7|11
1643985170000|2022-02-04 14:32:50|14494.7|14482.7|14500|14480|14500|14483.7|14494.7|14479.2|2
1643985180000|2022-02-04 14:33:00|14497.2|14485.2|14499.5|14487.5|14500|14488|14497.2|14485.2|2
1643985190000|2022-02-04 14:33:10|14500|14488|14501.6|14489.6|14502.8|14490.8|14498.8|14486.8|4
1643985200000|2022-02-04 14:33:20|14502.1|14490.1|14498.3|14486.3|14502.1|14490.1|14497.8|14485.8|4
1643985210000|2022-02-04 14:33:30|14499.1|14487.1|14498.1|14486.1|14500.6|14488.6|14498.1|14486.1|12
1643985220000|2022-02-04 14:33:40|14496.9|14484.9|14494.7|14482.7|14496.9|14484.9|14491.9|14479.9|4
1643985230000|2022-02-04 14:33:50|14495.2|14483.2|14498.4|14486.4|14500.5|14488.5|14494.7|14482.7|4
1643985240000|2022-02-04 14:34:00|14499.2|14487.2|14500.9|14488.9|14501.2|14489.2|14498.4|14486.4|2
1643985250000|2022-02-04 14:34:10|14500.5|14488.5|14498.9|14486.9|14500.5|14488.5|14496.4|14484.4|2
1643985260000|2022-02-04 14:34:20|14498.4|14486.4|14494.4|14482.4|14498.4|14486.4|14493.4|14481.4|2
1643985270000|2022-02-04 14:34:30|14496.4|14484.4|14493.9|14481.9|14498.4|14486.4|14493.9|14481.9|2
1643985280000|2022-02-04 14:34:40|14495.9|14483.9|14499.7|14487.7|14500.2|14488.2|14493.9|14481.9|6
1643985290000|2022-02-04 14:34:50|14500.5|14488.5|14501.2|14489.2|14503|14491|14500.5|14488.5|2
1643985300000|2022-02-04 14:35:00|14500|14488|14500.5|14488.5|14501.2|14489.2|14500|14488|2
1643985310000|2022-02-04 14:35:10|14500|14488|14498.9|14486.9|14500|14488|14496.9|14484.9|4
1643985320000|2022-02-04 14:35:20|14496.9|14484.9|14493.9|14481.9|14496.9|14484.9|14488.9|14476.9|5
1643985330000|2022-02-04 14:35:30|14494.4|14482.4|14493.1|14481.1|14494.4|14482.4|14493.1|14481.1|4
1643985340000|2022-02-04 14:35:40|14493.9|14481.9|14498.7|14486.7|14502.5|14490.5|14493.9|14481.9|15
1643985350000|2022-02-04 14:35:50|14498|14486|14498|14486|14502.8|14490.8|14497.5|14485.5|2
1643985360000|2022-02-04 14:36:00|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|14497|14485|2
1643985370000|2022-02-04 14:36:10|14498|14486|14497|14485|14498|14486|14497|14485|3
1643985380000|2022-02-04 14:36:20|14497.5|14485.5|14499|14487|14501.1|14489.1|14497.5|14485.5|2
1643985390000|2022-02-04 14:36:30|14500.3|14488.3|14496.2|14484.2|14500.3|14488.3|14495|14483|8
1643985400000|2022-02-04 14:36:40|14495.8|14483.8|14497.8|14485.8|14497.8|14485.8|14495|14483|4
1643985410000|2022-02-04 14:36:50|14498.3|14486.3|14499.1|14487.1|14499.1|14487.1|14498.1|14486.1|3
1643985420000|2022-02-04 14:37:00|14496.6|14484.6|14496.6|14484.6|14497.3|14485.3|14496.6|14484.6|5
1643985430000|2022-02-04 14:37:10|14495|14483|14493.1|14481.1|14495|14483|14491.1|14479.1|10
1643985440000|2022-02-04 14:37:20|14492.6|14480.6|14490.3|14478.3|14492.6|14480.6|14489.8|14477.8|3
1643985450000|2022-02-04 14:37:30|14489.4|14477.4|14491.9|14479.9|14492|14480|14489.4|14477.4|2
1643985460000|2022-02-04 14:37:40|14491.1|14479.1|14487|14475|14491.1|14479.1|14487|14475|5
1643985470000|2022-02-04 14:37:50|14485|14473|14486|14474|14486.3|14474.3|14485|14473|3
1643985480000|2022-02-04 14:38:00|14485|14473|14485.5|14473.5|14485.5|14473.5|14485|14473|3
1643985490000|2022-02-04 14:38:10|14486.3|14474.3|14485.3|14473.3|14487|14475|14485.3|14473.3|3
1643985500000|2022-02-04 14:38:20|14487|14475|14489.5|14477.5|14489.5|14477.5|14486.6|14474.6|9
1643985510000|2022-02-04 14:38:30|14490|14478|14490|14478|14490|14478|14490|14478|1
1643985520000|2022-02-04 14:38:40|14490.5|14478.5|14490|14478|14490.5|14478.5|14490|14478|4
1643985530000|2022-02-04 14:38:50|14492.5|14480.5|14490|14478|14492.5|14480.5|14490|14478|5
1643985540000|2022-02-04 14:39:00|14490.5|14478.5|14495|14483|14495|14483|14490.5|14478.5|4
1643985550000|2022-02-04 14:39:10|14495.3|14483.3|14494.5|14482.5|14496.6|14484.6|14494.1|14482.1|6
1643985560000|2022-02-04 14:39:20|14495|14483|14496.6|14484.6|14496.6|14484.6|14494.5|14482.5|3
1643985570000|2022-02-04 14:39:30|14496.1|14484.1|14495.6|14483.6|14496.9|14484.9|14495.6|14483.6|3
1643985580000|2022-02-04 14:39:40|14494.1|14482.1|14491.6|14479.6|14494.1|14482.1|14491.6|14479.6|6
1643985590000|2022-02-04 14:39:50|14491.1|14479.1|14491.6|14479.6|14492|14480|14489.1|14477.1|2
1643985600000|2022-02-04 14:40:00|14492|14480|14487|14475|14493.6|14481.6|14486.6|14474.6|5
1643985610000|2022-02-04 14:40:10|14486.6|14474.6|14487|14475|14488.6|14476.6|14486.6|14474.6|1
1643985620000|2022-02-04 14:40:20|14487.8|14475.8|14489.1|14477.1|14489.1|14477.1|14487|14475|2
1643985630000|2022-02-04 14:40:30|14486.6|14474.6|14489.1|14477.1|14489.1|14477.1|14486.6|14474.6|2
1643985640000|2022-02-04 14:40:40|14489.5|14477.5|14494.1|14482.1|14494.1|14482.1|14489.5|14477.5|3
1643985650000|2022-02-04 14:40:50|14492.8|14480.8|14488|14476|14492.8|14480.8|14487|14475|8
1643985660000|2022-02-04 14:41:00|14487.5|14475.5|14483.9|14471.9|14487.5|14475.5|14483.5|14471.5|3
1643985670000|2022-02-04 14:41:10|14483.5|14471.5|14479.1|14467.1|14483.5|14471.5|14473.3|14461.3|9
1643985680000|2022-02-04 14:41:20|14478.6|14466.6|14472.9|14460.9|14479.1|14467.1|14472.9|14460.9|11
1643985690000|2022-02-04 14:41:30|14473.3|14461.3|14474.4|14462.4|14475.4|14463.4|14473.3|14461.3|13
1643985700000|2022-02-04 14:41:40|14474.1|14462.1|14475.7|14463.7|14477.7|14465.7|14474.1|14462.1|1
1643985710000|2022-02-04 14:41:50|14476.5|14464.5|14478.8|14466.8|14479.3|14467.3|14476.5|14464.5|1
1643985720000|2022-02-04 14:42:00|14480|14468|14480|14468|14480|14468|14478.8|14466.8|0
1643985740000|2022-02-04 14:42:20|14482.5|14470.5|14485.5|14473.5|14485.5|14473.5|14482.5|14470.5|15
1643985750000|2022-02-04 14:42:30|14487.1|14475.1|14488.8|14476.8|14488.8|14476.8|14487.1|14475.1|0
1643985760000|2022-02-04 14:42:40|14487.8|14475.8|14489.6|14477.6|14491.6|14479.6|14487.8|14475.8|0
1643985770000|2022-02-04 14:42:50|14490|14478|14489.1|14477.1|14490.3|14478.3|14489.1|14477.1|0
1643985780000|2022-02-04 14:43:00|14488.6|14476.6|14483.2|14471.2|14488.6|14476.6|14483.2|14471.2|2
1643985790000|2022-02-04 14:43:10|14482.7|14470.7|14484.7|14472.7|14488.2|14476.2|14482.7|14470.7|20
1643985800000|2022-02-04 14:43:20|14484.3|14472.3|14485.2|14473.2|14485.2|14473.2|14483.5|14471.5|1
1643985810000|2022-02-04 14:43:30|14485.7|14473.7|14484.6|14472.6|14486.3|14474.3|14484.6|14472.6|14
1643985820000|2022-02-04 14:43:40|14482.9|14470.9|14483.8|14471.8|14483.8|14471.8|14482.9|14470.9|4
1643985830000|2022-02-04 14:43:50|14483.4|14471.4|14483.8|14471.8|14485.1|14473.1|14482.4|14470.4|23
1643985840000|2022-02-04 14:44:00|14484.9|14472.9|14482.9|14470.9|14484.9|14472.9|14482.9|14470.9|1
1643985850000|2022-02-04 14:44:10|14481.3|14469.3|14478.8|14466.8|14481.3|14469.3|14477.9|14465.9|8
1643985860000|2022-02-04 14:44:20|14480.4|14468.4|14478.8|14466.8|14480.4|14468.4|14478.8|14466.8|7
1643985870000|2022-02-04 14:44:30|14477.9|14465.9|14476.3|14464.3|14478.8|14466.8|14475.1|14463.1|11
1643985880000|2022-02-04 14:44:40|14475.1|14463.1|14475.9|14463.9|14475.9|14463.9|14471.3|14459.3|10
1643985890000|2022-02-04 14:44:50|14475.4|14463.4|14473.4|14461.4|14475.4|14463.4|14473.4|14461.4|3
1643985900000|2022-02-04 14:45:00|14475.4|14463.4|14474.9|14462.9|14475.9|14463.9|14474.9|14462.9|2
1643985910000|2022-02-04 14:45:10|||||||||1
1643985920000|2022-02-04 14:45:20|14476.9|14464.9|14480.5|14468.5|14480.5|14468.5|14476.9|14464.9|1
1643985930000|2022-02-04 14:45:30|14481|14469|14481.5|14469.5|14481.5|14469.5|14481|14469|1
1643985940000|2022-02-04 14:45:40|14483|14471|14485.1|14473.1|14485.1|14473.1|14483|14471|0
1643985950000|2022-02-04 14:45:50|14484.6|14472.6|14481.3|14469.3|14484.6|14472.6|14480.5|14468.5|1
1643985960000|2022-02-04 14:46:00|14480.5|14468.5|14478.5|14466.5|14480.5|14468.5|14478|14466|1
1643985970000|2022-02-04 14:46:10|14478|14466|14478.5|14466.5|14479.8|14467.8|14478|14466|9
1643985980000|2022-02-04 14:46:20|14478|14466|14478|14466|14478.5|14466.5|14478|14466|0
1643985990000|2022-02-04 14:46:30|14477.6|14465.6|14478|14466|14478|14466|14477.6|14465.6|0
1643986000000|2022-02-04 14:46:40|14477.6|14465.6|14476|14464|14477.6|14465.6|14476|14464|1
1643986010000|2022-02-04 14:46:50|14476.8|14464.8|14476|14464|14477.3|14465.3|14476|14464|2
1643986020000|2022-02-04 14:47:00|||||||||7
1643986030000|2022-02-04 14:47:10|14477.6|14465.6|14477.6|14465.6|14477.6|14465.6|14477.6|14465.6|1
1643986040000|2022-02-04 14:47:20|14479.6|14467.6|14481.9|14469.9|14482.4|14470.4|14479.6|14467.6|1
1643986050000|2022-02-04 14:47:30|14480.7|14468.7|14481.1|14469.1|14481.1|14469.1|14480.7|14468.7|4
1643986060000|2022-02-04 14:47:40|14480.7|14468.7|14481.6|14469.6|14481.6|14469.6|14480.7|14468.7|1
1643986070000|2022-02-04 14:47:50|14484.1|14472.1|14484.1|14472.1|14484.1|14472.1|14484.1|14472.1|5
1643986080000|2022-02-04 14:48:00|14485.7|14473.7|14486.6|14474.6|14490.2|14478.2|14485.7|14473.7|16
1643986090000|2022-02-04 14:48:10|14487.9|14475.9|14489.4|14477.4|14489.4|14477.4|14487.9|14475.9|0
1643986100000|2022-02-04 14:48:20|14488.6|14476.6|14489.1|14477.1|14489.1|14477.1|14486.6|14474.6|5
1643986120000|2022-02-04 14:48:40|14490.7|14478.7|14489.1|14477.1|14490.7|14478.7|14489.1|14477.1|1
1643986130000|2022-02-04 14:48:50|14487.7|14475.7|14487.7|14475.7|14488.2|14476.2|14487.7|14475.7|4
1643986140000|2022-02-04 14:49:00|14486.1|14474.1|14484.1|14472.1|14486.1|14474.1|14481.6|14469.6|10
1643986150000|2022-02-04 14:49:10|14485.4|14473.4|14484.9|14472.9|14485.4|14473.4|14484.9|14472.9|1
1643986160000|2022-02-04 14:49:20|14485.4|14473.4|14488.2|14476.2|14488.2|14476.2|14485.4|14473.4|2
1643986170000|2022-02-04 14:49:30|14490.2|14478.2|14488.7|14476.7|14490.7|14478.7|14488.7|14476.7|3
1643986180000|2022-02-04 14:49:40|14488.2|14476.2|14488.7|14476.7|14488.7|14476.7|14488.2|14476.2|0
1643986190000|2022-02-04 14:49:50|14487.1|14475.1|14487.1|14475.1|14487.1|14475.1|14486.2|14474.2|2
1643986200000|2022-02-04 14:50:00|14486.6|14474.6|14482.1|14470.1|14487.9|14475.9|14482.1|14470.1|4
1643986210000|2022-02-04 14:50:10|14482.6|14470.6|14482.9|14470.9|14483.8|14471.8|14482.1|14470.1|2
1643986220000|2022-02-04 14:50:20|14483.4|14471.4|14483.7|14471.7|14483.8|14471.8|14482.9|14470.9|1
1643986230000|2022-02-04 14:50:30|14483.2|14471.2|14481.6|14469.6|14483.7|14471.7|14481.6|14469.6|0
1643986240000|2022-02-04 14:50:40|||||||||2
1643986250000|2022-02-04 14:50:50|14482.1|14470.1|14482.1|14470.1|14482.1|14470.1|14482.1|14470.1|4
1643986260000|2022-02-04 14:51:00|14482.9|14470.9|14484.1|14472.1|14484.1|14472.1|14482.9|14470.9|0
1643986270000|2022-02-04 14:51:10|14485.7|14473.7|14485.4|14473.4|14485.7|14473.7|14485.4|14473.4|13
1643986290000|2022-02-04 14:51:30|14486.6|14474.6|14484.6|14472.6|14487.9|14475.9|14484.6|14472.6|2
1643986300000|2022-02-04 14:51:40|14484.1|14472.1|14484.1|14472.1|14484.1|14472.1|14484.1|14472.1|2
1643986310000|2022-02-04 14:51:50|||||||||2
1643986320000|2022-02-04 14:52:00|14482.6|14470.6|14480.4|14468.4|14482.6|14470.6|14480.4|14468.4|25
1643986330000|2022-02-04 14:52:10|14480.9|14468.9|14483.2|14471.2|14483.7|14471.7|14480.9|14468.9|5
1643986340000|2022-02-04 14:52:20|14483.7|14471.7|14486.5|14474.5|14486.5|14474.5|14483.7|14471.7|0
1643986350000|2022-02-04 14:52:30|14485.7|14473.7|14486.5|14474.5|14486.5|14474.5|14485.2|14473.2|1
1643986360000|2022-02-04 14:52:40|14485.2|14473.2|14483.2|14471.2|14486.5|14474.5|14482.7|14470.7|6
1643986370000|2022-02-04 14:52:50|14482.7|14470.7|14482.7|14470.7|14484.4|14472.4|14482.7|14470.7|0
1643986380000|2022-02-04 14:53:00|14483.2|14471.2|14481.6|14469.6|14483.2|14471.2|14481.2|14469.2|0
1643986390000|2022-02-04 14:53:10|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|0
1643986400000|2022-02-04 14:53:20|14481.6|14469.6|14479.1|14467.1|14481.6|14469.6|14479.1|14467.1|1
1643986410000|2022-02-04 14:53:30|14479.2|14467.2|14478.7|14466.7|14479.2|14467.2|14477.9|14465.9|3
1643986420000|2022-02-04 14:53:40|14477.4|14465.4|14477.9|14465.9|14478.7|14466.7|14476.7|14464.7|0
1643986430000|2022-02-04 14:53:50|14477.4|14465.4|14476.7|14464.7|14477.9|14465.9|14476.7|14464.7|1
1643986440000|2022-02-04 14:54:00|14476.2|14464.2|14478.7|14466.7|14478.7|14466.7|14476.2|14464.2|0
1643986450000|2022-02-04 14:54:10|14479.2|14467.2|14479.9|14467.9|14479.9|14467.9|14478.7|14466.7|0
1643986460000|2022-02-04 14:54:20|14479.5|14467.5|14482|14470|14482|14470|14479.5|14467.5|4
1643986470000|2022-02-04 14:54:30|14483.2|14471.2|14483.2|14471.2|14483.2|14471.2|14482|14470|0
1643986490000|2022-02-04 14:54:50|14482.3|14470.3|14479.5|14467.5|14482.3|14470.3|14476.2|14464.2|11
1643986500000|2022-02-04 14:55:00|14478.7|14466.7|14479.5|14467.5|14480.7|14468.7|14478.7|14466.7|0
1643986510000|2022-02-04 14:55:10|14478.7|14466.7|14478.2|14466.2|14479.5|14467.5|14478.2|14466.2|0
1643986520000|2022-02-04 14:55:20|14479.5|14467.5|14479.5|14467.5|14479.5|14467.5|14479.5|14467.5|1
1643986530000|2022-02-04 14:55:30|14480.7|14468.7|14483.2|14471.2|14483.2|14471.2|14480.7|14468.7|2
1643986540000|2022-02-04 14:55:40|14486.2|14474.2|14487|14475|14487|14475|14485.7|14473.7|11
1643986550000|2022-02-04 14:55:50|14486.5|14474.5|14487|14475|14487.4|14475.4|14486.2|14474.2|1
1643986560000|2022-02-04 14:56:00|14486.2|14474.2|14486.2|14474.2|14487.4|14475.4|14484.5|14472.5|1
1643986570000|2022-02-04 14:56:10|14487|14475|14482.6|14470.6|14488.2|14476.2|14482.6|14470.6|5
1643986580000|2022-02-04 14:56:20|14482.1|14470.1|14482.1|14470.1|14482.6|14470.6|14481.4|14469.4|0
1643986590000|2022-02-04 14:56:30|14482.9|14470.9|14482.9|14470.9|14483.7|14471.7|14482.4|14470.4|4
1643986600000|2022-02-04 14:56:40|14482|14470|14481.7|14469.7|14482.9|14470.9|14481.2|14469.2|0
1643986610000|2022-02-04 14:56:50|14481.2|14469.2|14479.6|14467.6|14481.2|14469.2|14479.6|14467.6|1
1643986620000|2022-02-04 14:57:00|14479.2|14467.2|14476.2|14464.2|14479.2|14467.2|14475.4|14463.4|14
1643986630000|2022-02-04 14:57:10|14477.1|14465.1|14477.9|14465.9|14477.9|14465.9|14476.7|14464.7|0
1643986640000|2022-02-04 14:57:20|14476.7|14464.7|14476.7|14464.7|14477.1|14465.1|14476.7|14464.7|0
1643986650000|2022-02-04 14:57:30|14475.1|14463.1|14470.1|14458.1|14475.1|14463.1|14470.1|14458.1|3
1643986660000|2022-02-04 14:57:40|14469.2|14457.2|14467.6|14455.6|14469.6|14457.6|14467.6|14455.6|6
1643986670000|2022-02-04 14:57:50|14469.2|14457.2|14466.7|14454.7|14469.2|14457.2|14466.7|14454.7|31
1643986680000|2022-02-04 14:58:00|14468.1|14456.1|14468.9|14456.9|14469.7|14457.7|14467.2|14455.2|4
1643986690000|2022-02-04 14:58:10|14471.7|14459.7|14472.5|14460.5|14474.2|14462.2|14471.7|14459.7|3
1643986700000|2022-02-04 14:58:20|14471.7|14459.7|14471.7|14459.7|14473.2|14461.2|14471.7|14459.7|0
1643986710000|2022-02-04 14:58:30|14470|14458|14469.2|14457.2|14471.2|14459.2|14469.2|14457.2|1
1643986720000|2022-02-04 14:58:40|14468.7|14456.7|14467.6|14455.6|14469.2|14457.2|14467.2|14455.2|0
1643986730000|2022-02-04 14:58:50|14469.2|14457.2|14469.2|14457.2|14469.2|14457.2|14468.4|14456.4|0
1643986740000|2022-02-04 14:59:00|14470.1|14458.1|14471.7|14459.7|14471.7|14459.7|14470.1|14458.1|12
1643986750000|2022-02-04 14:59:10|14472.9|14460.9|14470.1|14458.1|14472.9|14460.9|14470.1|14458.1|9
1643986770000|2022-02-04 14:59:30|14469.7|14457.7|14469.2|14457.2|14470.4|14458.4|14469.2|14457.2|20
1643986780000|2022-02-04 14:59:40|14469.7|14457.7|14470.1|14458.1|14470.1|14458.1|14469.7|14457.7|0
1643986790000|2022-02-04 14:59:50|14473.4|14461.4|14475.4|14463.4|14475.9|14463.9|14472.9|14460.9|0
1643986800000|2022-02-04 15:00:00|14476.4|14464.4|14476.2|14464.2|14477.2|14465.2|14474.2|14462.2|2
1643986810000|2022-02-04 15:00:10|14479.2|14467.2|14478.9|14466.9|14481.4|14469.4|14477.6|14465.6|11
1643986820000|2022-02-04 15:00:20|14478.4|14466.4|14478.9|14466.9|14479.7|14467.7|14477.6|14465.6|0
1643986830000|2022-02-04 15:00:30|14477.6|14465.6|14478.9|14466.9|14478.9|14466.9|14477.6|14465.6|0
1643986840000|2022-02-04 15:00:40|14478.4|14466.4|14478.9|14466.9|14478.9|14466.9|14478.4|14466.4|0
1643986850000|2022-02-04 15:00:50|14479.7|14467.7|14478.9|14466.9|14480.1|14468.1|14478.4|14466.4|2
1643986860000|2022-02-04 15:01:00|14477.6|14465.6|14478.9|14466.9|14478.9|14466.9|14477.6|14465.6|3
1643986870000|2022-02-04 15:01:10|14478.4|14466.4|14485.4|14473.4|14485.4|14473.4|14478.4|14466.4|9
1643986880000|2022-02-04 15:01:20|||||||||3
1643986890000|2022-02-04 15:01:30|14485.9|14473.9|14484.7|14472.7|14486.7|14474.7|14484.7|14472.7|1
1643986900000|2022-02-04 15:01:40|14486.2|14474.2|14485.4|14473.4|14486.2|14474.2|14485.4|14473.4|2
1643986910000|2022-02-04 15:01:50|14484.7|14472.7|14484.7|14472.7|14485.9|14473.9|14484.7|14472.7|0
1643986920000|2022-02-04 15:02:00|14482.6|14470.6|14482.2|14470.2|14483.1|14471.1|14482.2|14470.2|1
1643986930000|2022-02-04 15:02:10|14482.6|14470.6|14480.9|14468.9|14483.1|14471.1|14480.9|14468.9|0
1643986940000|2022-02-04 15:02:20|14480.1|14468.1|14479.4|14467.4|14480.1|14468.1|14478.6|14466.6|12
1643986950000|2022-02-04 15:02:30|14479.8|14467.8|14477.3|14465.3|14480.6|14468.6|14477.3|14465.3|5
1643986960000|2022-02-04 15:02:40|14476.9|14464.9|14478.9|14466.9|14480.2|14468.2|14476.6|14464.6|2
1643986970000|2022-02-04 15:02:50|14478.4|14466.4|14478.4|14466.4|14478.9|14466.9|14478.4|14466.4|0
1643986980000|2022-02-04 15:03:00|14478.9|14466.9|14478.1|14466.1|14478.9|14466.9|14478.1|14466.1|2
1643986990000|2022-02-04 15:03:10|14478.9|14466.9|14478.9|14466.9|14478.9|14466.9|14478.9|14466.9|0
1643987000000|2022-02-04 15:03:20|14480.6|14468.6|14478.9|14466.9|14480.6|14468.6|14478.9|14466.9|1
1643987010000|2022-02-04 15:03:30|14478.4|14466.4|14477.7|14465.7|14478.9|14466.9|14477.7|14465.7|2
1643987020000|2022-02-04 15:03:40|14476.1|14464.1|14476.1|14464.1|14476.1|14464.1|14476.1|14464.1|6
1643987030000|2022-02-04 15:03:50|14473.6|14461.6|14474.9|14462.9|14474.9|14462.9|14473.6|14461.6|10
1643987040000|2022-02-04 15:04:00|14473.6|14461.6|14474.6|14462.6|14475.8|14463.8|14473.6|14461.6|44
1643987050000|2022-02-04 15:04:10|14477.1|14465.1|14477.1|14465.1|14477.1|14465.1|14477.1|14465.1|0
1643987060000|2022-02-04 15:04:20|14476.6|14464.6|14474.6|14462.6|14476.6|14464.6|14474.6|14462.6|0
1643987070000|2022-02-04 15:04:30|14475.8|14463.8|14477.1|14465.1|14477.1|14465.1|14474.6|14462.6|1
1643987080000|2022-02-04 15:04:40|14479.6|14467.6|14477.1|14465.1|14479.6|14467.6|14476.8|14464.8|8
1643987090000|2022-02-04 15:04:50|14478.3|14466.3|14478.8|14466.8|14479.6|14467.6|14477.8|14465.8|0
1643987100000|2022-02-04 15:05:00|14478.3|14466.3|14480.3|14468.3|14480.8|14468.8|14478.3|14466.3|2
1643987110000|2022-02-04 15:05:10|14480.8|14468.8|14483.6|14471.6|14483.6|14471.6|14480.8|14468.8|1
1643987120000|2022-02-04 15:05:20|||||||||1
1643987150000|2022-02-04 15:05:50|14482.7|14470.7|14483.1|14471.1|14483.6|14471.6|14482.7|14470.7|2
1643987160000|2022-02-04 15:06:00|14483.6|14471.6|14488.6|14476.6|14488.6|14476.6|14483.1|14471.1|12
1643987170000|2022-02-04 15:06:10|14488.1|14476.1|14485.6|14473.6|14488.1|14476.1|14485.2|14473.2|0
1643987180000|2022-02-04 15:06:20|14483.6|14471.6|14483.6|14471.6|14483.6|14471.6|14483.6|14471.6|0
1643987190000|2022-02-04 15:06:30|14483.1|14471.1|14485.6|14473.6|14486.1|14474.1|14483.1|14471.1|0
1643987200000|2022-02-04 15:06:40|14485.7|14473.7|14485.7|14473.7|14485.7|14473.7|14485.7|14473.7|0
1643987230000|2022-02-04 15:07:10|14486.1|14474.1|14481.6|14469.6|14486.1|14474.1|14481.1|14469.1|2
1643987240000|2022-02-04 15:07:20|14482.4|14470.4|14482.4|14470.4|14482.4|14470.4|14482.4|14470.4|0
1643987250000|2022-02-04 15:07:30|14483.6|14471.6|14483.6|14471.6|14483.6|14471.6|14483.6|14471.6|0
1643987260000|2022-02-04 15:07:40|14483.2|14471.2|14483.6|14471.6|14483.6|14471.6|14483.2|14471.2|1
1643987270000|2022-02-04 15:07:50|14484.1|14472.1|14485.7|14473.7|14485.7|14473.7|14484.1|14472.1|1
1643987280000|2022-02-04 15:08:00|14487.2|14475.2|14486.9|14474.9|14487.7|14475.7|14486.9|14474.9|0
1643987290000|2022-02-04 15:08:10|14486.4|14474.4|14485.7|14473.7|14486.4|14474.4|14485.7|14473.7|0
1643987300000|2022-02-04 15:08:20|14487.7|14475.7|14487.7|14475.7|14487.7|14475.7|14487.7|14475.7|0
1643987320000|2022-02-04 15:08:40|14488.2|14476.2|14488.2|14476.2|14488.6|14476.6|14488.2|14476.2|1
1643987330000|2022-02-04 15:08:50|14487.7|14475.7|14487.7|14475.7|14487.7|14475.7|14487.7|14475.7|0
1643987340000|2022-02-04 15:09:00|14486.9|14474.9|14488.5|14476.5|14490.2|14478.2|14486.9|14474.9|4
1643987350000|2022-02-04 15:09:10|14487.7|14475.7|14485.2|14473.2|14487.7|14475.7|14485.2|14473.2|3
1643987360000|2022-02-04 15:09:20|14484.4|14472.4|14483.6|14471.6|14484.4|14472.4|14483.6|14471.6|2
1643987380000|2022-02-04 15:09:40|14481.6|14469.6|14481.1|14469.1|14481.6|14469.6|14481.1|14469.1|12
1643987390000|2022-02-04 15:09:50|14481.6|14469.6|14474.6|14462.6|14481.6|14469.6|14474.1|14462.1|17
1643987400000|2022-02-04 15:10:00|14474.1|14462.1|14474.1|14462.1|14474.6|14462.6|14472.9|14460.9|2
1643987410000|2022-02-04 15:10:10|14474.6|14462.6|14474.1|14462.1|14474.6|14462.6|14474.1|14462.1|0
1643987420000|2022-02-04 15:10:20|14474.6|14462.6|14474.6|14462.6|14474.6|14462.6|14474.6|14462.6|0
1643987430000|2022-02-04 15:10:30|14476.3|14464.3|14477.6|14465.6|14477.6|14465.6|14476.3|14464.3|2
1643987440000|2022-02-04 15:10:40|14478.3|14466.3|14480.4|14468.4|14480.4|14468.4|14477.9|14465.9|0
1643987450000|2022-02-04 15:10:50|14480.8|14468.8|14481.6|14469.6|14481.6|14469.6|14480.8|14468.8|3
1643987460000|2022-02-04 15:11:00|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|14481.1|14469.1|2
1643987470000|2022-02-04 15:11:10|||||||||3
1643987480000|2022-02-04 15:11:20|14482.1|14470.1|14482.1|14470.1|14482.1|14470.1|14482.1|14470.1|8
1643987490000|2022-02-04 15:11:30|14481.2|14469.2|14481.2|14469.2|14482.1|14470.1|14481.2|14469.2|9
1643987500000|2022-02-04 15:11:40|14481.6|14469.6|14483.2|14471.2|14483.2|14471.2|14481.6|14469.6|0
1643987510000|2022-02-04 15:11:50|14482.4|14470.4|14481.9|14469.9|14483.2|14471.2|14481.2|14469.2|0
1643987520000|2022-02-04 15:12:00|14481.2|14469.2|14482.4|14470.4|14482.4|14470.4|14481.2|14469.2|0
1643987530000|2022-02-04 15:12:10|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|0
1643987540000|2022-02-04 15:12:20|14482.4|14470.4|14481.9|14469.9|14482.4|14470.4|14481.2|14469.2|0
1643987550000|2022-02-04 15:12:30|14482.4|14470.4|14481.2|14469.2|14482.4|14470.4|14481.2|14469.2|0
1643987570000|2022-02-04 15:12:50|14480.7|14468.7|14478.7|14466.7|14480.7|14468.7|14478.7|14466.7|5
1643987590000|2022-02-04 15:13:10|14478.2|14466.2|14475.1|14463.1|14478.2|14466.2|14474.6|14462.6|28
1643987600000|2022-02-04 15:13:20|14475.9|14463.9|14475.4|14463.4|14475.9|14463.9|14474.6|14462.6|5
1643987610000|2022-02-04 15:13:30|14474.6|14462.6|14474.6|14462.6|14474.6|14462.6|14474.6|14462.6|3
1643987620000|2022-02-04 15:13:40|14475.7|14463.7|14478.2|14466.2|14478.2|14466.2|14475.7|14463.7|3
1643987630000|2022-02-04 15:13:50|14479.4|14467.4|14479|14467|14479.4|14467.4|14479|14467|1
1643987640000|2022-02-04 15:14:00|14478.2|14466.2|14478.2|14466.2|14478.2|14466.2|14478.2|14466.2|0
1643987650000|2022-02-04 15:14:10|14477.7|14465.7|14475.7|14463.7|14480.2|14468.2|14475.7|14463.7|0
1643987660000|2022-02-04 15:14:20|14476.2|14464.2|14474.9|14462.9|14476.2|14464.2|14474.9|14462.9|2
1643987670000|2022-02-04 15:14:30|14473.7|14461.7|14474.9|14462.9|14474.9|14462.9|14473.7|14461.7|0
1643987680000|2022-02-04 15:14:40|14475.7|14463.7|14476.2|14464.2|14477.4|14465.4|14475.7|14463.7|0
1643987690000|2022-02-04 15:14:50|14473.7|14461.7|14474.9|14462.9|14474.9|14462.9|14473.7|14461.7|1
1643987700000|2022-02-04 15:15:00|14474.4|14462.4|14476.2|14464.2|14476.2|14464.2|14474.4|14462.4|0
1643987720000|2022-02-04 15:15:20|14478.7|14466.7|14480.2|14468.2|14480.2|14468.2|14478.7|14466.7|2
1643987730000|2022-02-04 15:15:30|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|14
1643987740000|2022-02-04 15:15:40|14483.2|14471.2|14482|14470|14483.2|14471.2|14482|14470|0
1643987750000|2022-02-04 15:15:50|14481.2|14469.2|14474.2|14462.2|14481.2|14469.2|14474.2|14462.2|10
1643987760000|2022-02-04 15:16:00|14473.7|14461.7|14473.7|14461.7|14473.7|14461.7|14472.1|14460.1|10
1643987770000|2022-02-04 15:16:10|14474.2|14462.2|14473.7|14461.7|14474.5|14462.5|14473.7|14461.7|1
1643987780000|2022-02-04 15:16:20|14474.2|14462.2|14476.2|14464.2|14476.2|14464.2|14473.7|14461.7|1
1643987790000|2022-02-04 15:16:30|14477.7|14465.7|14478.7|14466.7|14478.7|14466.7|14477.7|14465.7|2
1643987800000|2022-02-04 15:16:40|14479.5|14467.5|14480.2|14468.2|14480.2|14468.2|14479.5|14467.5|1
1643987810000|2022-02-04 15:16:50|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|22
1643987830000|2022-02-04 15:17:10|14485.2|14473.2|14484.5|14472.5|14485.2|14473.2|14483.2|14471.2|2
1643987840000|2022-02-04 15:17:20|14485.2|14473.2|14484.5|14472.5|14485.2|14473.2|14484.5|14472.5|0
1643987870000|2022-02-04 15:17:50|14482.7|14470.7|14482.7|14470.7|14482.7|14470.7|14482.7|14470.7|4
1643987880000|2022-02-04 15:18:00|14480.7|14468.7|14480.7|14468.7|14480.7|14468.7|14480.7|14468.7|5
1643987890000|2022-02-04 15:18:10|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|14481.2|14469.2|5
1643987900000|2022-02-04 15:18:20|14481.7|14469.7|14484.9|14472.9|14484.9|14472.9|14481.7|14469.7|11
1643987910000|2022-02-04 15:18:30|14484.5|14472.5|14485.7|14473.7|14485.7|14473.7|14484.5|14472.5|0
1643987920000|2022-02-04 15:18:40|14486.2|14474.2|14485.7|14473.7|14486.2|14474.2|14485.2|14473.2|30
1643987930000|2022-02-04 15:18:50|14485.2|14473.2|14487.7|14475.7|14487.7|14475.7|14485.2|14473.2|26
1643987940000|2022-02-04 15:19:00|14484.8|14472.8|14486|14474|14486.5|14474.5|14484.8|14472.8|14
1643987950000|2022-02-04 15:19:10|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|14486|14474|11
1643987960000|2022-02-04 15:19:20|14486|14474|14487.8|14475.8|14487.8|14475.8|14486|14474|11
1643987970000|2022-02-04 15:19:30|14488.5|14476.5|14489|14477|14489|14477|14488.2|14476.2|12
1643987980000|2022-02-04 15:19:40|14487.8|14475.8|14490.3|14478.3|14490.3|14478.3|14487.8|14475.8|10
1643987990000|2022-02-04 15:19:50|14487.8|14475.8|14487.8|14475.8|14489|14477|14487.8|14475.8|5
1643988000000|2022-02-04 15:20:00|14486.5|14474.5|14489|14477|14489.8|14477.8|14486.5|14474.5|11
1643988010000|2022-02-04 15:20:10|14488.5|14476.5|14489|14477|14489|14477|14487.8|14475.8|8
1643988020000|2022-02-04 15:20:20|14490.3|14478.3|14491.8|14479.8|14491.8|14479.8|14488.5|14476.5|6
1643988030000|2022-02-04 15:20:30|14490.9|14478.9|14492.6|14480.6|14493.4|14481.4|14490.9|14478.9|19
1643988040000|2022-02-04 15:20:40|14492.1|14480.1|14492.1|14480.1|14492.6|14480.6|14490.1|14478.1|15
1643988050000|2022-02-04 15:20:50|14492.6|14480.6|14492.6|14480.6|14492.6|14480.6|14492.1|14480.1|10
1643988060000|2022-02-04 15:21:00|14493.4|14481.4|14493.4|14481.4|14493.4|14481.4|14493.4|14481.4|0
1643988070000|2022-02-04 15:21:10|14494.9|14482.9|14494.9|14482.9|14494.9|14482.9|14494.9|14482.9|25
1643988080000|2022-02-04 15:21:20|14492.9|14480.9|14492.9|14480.9|14494.9|14482.9|14492.9|14480.9|0
1643988090000|2022-02-04 15:21:30|14493.4|14481.4|14493.4|14481.4|14493.4|14481.4|14492.9|14480.9|10
1643988100000|2022-02-04 15:21:40|14494.9|14482.9|14495.4|14483.4|14496.5|14484.5|14494.9|14482.9|29
1643988110000|2022-02-04 15:21:50|||||||||1
1643988120000|2022-02-04 15:22:00|14494.5|14482.5|14493.4|14481.4|14494.5|14482.5|14493.4|14481.4|0
1643988130000|2022-02-04 15:22:10|14492.9|14480.9|14493.4|14481.4|14494.6|14482.6|14492.9|14480.9|0
1643988140000|2022-02-04 15:22:20|14494.1|14482.1|14495.9|14483.9|14495.9|14483.9|14494.1|14482.1|6
1643988150000|2022-02-04 15:22:30|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|10
1643988160000|2022-02-04 15:22:40|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|1
1643988190000|2022-02-04 15:23:10|14498.4|14486.4|14496.4|14484.4|14498.4|14486.4|14495.9|14483.9|8
1643988200000|2022-02-04 15:23:20|14495.9|14483.9|14493.9|14481.9|14495.9|14483.9|14493.9|14481.9|3
1643988210000|2022-02-04 15:23:30|14493.4|14481.4|14493.4|14481.4|14493.9|14481.9|14493.4|14481.4|0
1643988220000|2022-02-04 15:23:40|14493.9|14481.9|14491.8|14479.8|14493.9|14481.9|14491.8|14479.8|1
1643988230000|2022-02-04 15:23:50|14492.6|14480.6|14492.6|14480.6|14493.1|14481.1|14491.8|14479.8|6
1643988240000|2022-02-04 15:24:00|14491.8|14479.8|14491.8|14479.8|14491.8|14479.8|14491.8|14479.8|11
1643988250000|2022-02-04 15:24:10|14492.3|14480.3|14491.8|14479.8|14492.3|14480.3|14491.8|14479.8|0
1643988260000|2022-02-04 15:24:20|14492.3|14480.3|14491.1|14479.1|14492.3|14480.3|14490.3|14478.3|5
1643988270000|2022-02-04 15:24:30|14490.3|14478.3|14491.8|14479.8|14491.8|14479.8|14490.3|14478.3|10
1643988280000|2022-02-04 15:24:40|14491.1|14479.1|14490.3|14478.3|14491.5|14479.5|14490.3|14478.3|5
1643988290000|2022-02-04 15:24:50|14490.8|14478.8|14491.5|14479.5|14491.5|14479.5|14490.8|14478.8|1
1643988300000|2022-02-04 15:25:00|14490.8|14478.8|14489|14477|14490.8|14478.8|14487.8|14475.8|24
1643988310000|2022-02-04 15:25:10|14487.8|14475.8|14487.8|14475.8|14487.8|14475.8|14487.8|14475.8|0
1643988320000|2022-02-04 15:25:20|14485.8|14473.8|14484.8|14472.8|14485.8|14473.8|14484.8|14472.8|10
1643988330000|2022-02-04 15:25:30|14483.3|14471.3|14483.3|14471.3|14483.3|14471.3|14483.3|14471.3|1
1643988340000|2022-02-04 15:25:40|14484|14472|14481.2|14469.2|14485.3|14473.3|14481.2|14469.2|1
1643988350000|2022-02-04 15:25:50|14482.8|14470.8|14481.2|14469.2|14482.8|14470.8|14481.2|14469.2|8
1643988360000|2022-02-04 15:26:00|14482.8|14470.8|14482.8|14470.8|14482.8|14470.8|14482.8|14470.8|0
1643988370000|2022-02-04 15:26:10|14481.2|14469.2|14479.8|14467.8|14481.5|14469.5|14479.8|14467.8|8
1643988380000|2022-02-04 15:26:20|14479.3|14467.3|14479.3|14467.3|14479.8|14467.8|14479.3|14467.3|0
1643988390000|2022-02-04 15:26:30|14477.8|14465.8|14478.6|14466.6|14479|14467|14477.8|14465.8|0
1643988400000|2022-02-04 15:26:40|14477.8|14465.8|14470.8|14458.8|14477.8|14465.8|14469.5|14457.5|8
1643988410000|2022-02-04 15:26:50|14470|14458|14466.8|14454.8|14470.8|14458.8|14466.8|14454.8|23
1643988420000|2022-02-04 15:27:00|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|21
1643988440000|2022-02-04 15:27:20|14466.9|14454.9|14466.9|14454.9|14466.9|14454.9|14466.9|14454.9|4
1643988450000|2022-02-04 15:27:30|14466.1|14454.1|14466.9|14454.9|14466.9|14454.9|14465.3|14453.3|0
1643988460000|2022-02-04 15:27:40|14466.1|14454.1|14464.4|14452.4|14466.9|14454.9|14464.4|14452.4|6
1643988470000|2022-02-04 15:27:50|14464.8|14452.8|14464.4|14452.4|14466.9|14454.9|14464.4|14452.4|2
1643988480000|2022-02-04 15:28:00|14464.8|14452.8|14466.9|14454.9|14466.9|14454.9|14464.4|14452.4|1
1643988490000|2022-02-04 15:28:10|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|17
1643988500000|2022-02-04 15:28:20|14469.2|14457.2|14468.4|14456.4|14469.2|14457.2|14468.4|14456.4|24
1643988510000|2022-02-04 15:28:30|14467.9|14455.9|14468.4|14456.4|14468.4|14456.4|14467.9|14455.9|0
1643988520000|2022-02-04 15:28:40|||||||||10
1643988550000|2022-02-04 15:29:10|14466.4|14454.4|14466.4|14454.4|14468.4|14456.4|14466.4|14454.4|0
1643988560000|2022-02-04 15:29:20|14467.2|14455.2|14467.2|14455.2|14467.2|14455.2|14467.2|14455.2|0
1643988570000|2022-02-04 15:29:30|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|0
1643988580000|2022-02-04 15:29:40|14467.9|14455.9|14467.6|14455.6|14467.9|14455.9|14467.2|14455.2|10
1643988590000|2022-02-04 15:29:50|14468.4|14456.4|14467.6|14455.6|14468.4|14456.4|14467.6|14455.6|0
1643988600000|2022-02-04 15:30:00|14466.9|14454.9|14463.9|14451.9|14466.9|14454.9|14463.9|14451.9|3
1643988610000|2022-02-04 15:30:10|||||||||10
1643988630000|2022-02-04 15:30:30|14464.4|14452.4|14463.9|14451.9|14464.4|14452.4|14463.9|14451.9|0
1643988640000|2022-02-04 15:30:40|14464.4|14452.4|14463.9|14451.9|14464.4|14452.4|14461.9|14449.9|0
1643988650000|2022-02-04 15:30:50|14465.9|14453.9|14463.9|14451.9|14465.9|14453.9|14463.9|14451.9|0
1643988660000|2022-02-04 15:31:00|14464.4|14452.4|14466.9|14454.9|14466.9|14454.9|14464.4|14452.4|24
1643988670000|2022-02-04 15:31:10|14467.6|14455.6|14468.9|14456.9|14468.9|14456.9|14467.6|14455.6|0
1643988690000|2022-02-04 15:31:30|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|0
1643988720000|2022-02-04 15:32:00|14470.9|14458.9|14469.4|14457.4|14470.9|14458.9|14469.4|14457.4|1
1643988750000|2022-02-04 15:32:30|14468.9|14456.9|14468.9|14456.9|14469.4|14457.4|14468.9|14456.9|11
1643988760000|2022-02-04 15:32:40|14468.4|14456.4|14466.9|14454.9|14468.4|14456.4|14466.9|14454.9|2
1643988770000|2022-02-04 15:32:50|14467.4|14455.4|14467.4|14455.4|14467.4|14455.4|14467.4|14455.4|0
1643988780000|2022-02-04 15:33:00|14466.9|14454.9|14466.9|14454.9|14468.1|14456.1|14466.4|14454.4|0
1643988790000|2022-02-04 15:33:10|14464.4|14452.4|14463.6|14451.6|14464.9|14452.9|14463.6|14451.6|2
1643988800000|2022-02-04 15:33:20|14464.1|14452.1|14464.9|14452.9|14465.3|14453.3|14464.1|14452.1|1
1643988810000|2022-02-04 15:33:30|14464.4|14452.4|14464.4|14452.4|14464.4|14452.4|14464.4|14452.4|0
1643988820000|2022-02-04 15:33:40|14464.9|14452.9|14464.9|14452.9|14464.9|14452.9|14464.9|14452.9|0
1643988830000|2022-02-04 15:33:50|14465.6|14453.6|14465.6|14453.6|14467.4|14455.4|14465.6|14453.6|1
1643988840000|2022-02-04 15:34:00|14464.9|14452.9|14468.1|14456.1|14468.1|14456.1|14464.9|14452.9|2
1643988850000|2022-02-04 15:34:10|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|11
1643988860000|2022-02-04 15:34:20|14467.4|14455.4|14467.4|14455.4|14467.4|14455.4|14467.4|14455.4|1
1643988870000|2022-02-04 15:34:30|14466.9|14454.9|14466.9|14454.9|14466.9|14454.9|14466.9|14454.9|3
1643988880000|2022-02-04 15:34:40|14468.6|14456.6|14468.6|14456.6|14468.6|14456.6|14468.6|14456.6|2
1643988890000|2022-02-04 15:34:50|14466.9|14454.9|14468.1|14456.1|14468.1|14456.1|14466.9|14454.9|5
1643988900000|2022-02-04 15:35:00|14468.6|14456.6|14470.9|14458.9|14470.9|14458.9|14468.6|14456.6|7
1643988920000|2022-02-04 15:35:20|14471|14459|14471|14459|14471|14459|14471|14459|0
1643988930000|2022-02-04 15:35:30|||||||||4
1643988940000|2022-02-04 15:35:40|||||||||1
1643988950000|2022-02-04 15:35:50|14472.5|14460.5|14472.5|14460.5|14472.5|14460.5|14472.5|14460.5|12
1643988960000|2022-02-04 15:36:00|14471|14459|14468.6|14456.6|14471|14459|14467.8|14455.8|6
1643988970000|2022-02-04 15:36:10|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|14469.4|14457.4|6
1643988990000|2022-02-04 15:36:30|||||||||5
1643989020000|2022-02-04 15:37:00|14468.6|14456.6|14467.9|14455.9|14468.6|14456.6|14467.9|14455.9|4
1643989040000|2022-02-04 15:37:20|||||||||21
1643989050000|2022-02-04 15:37:30|14466.9|14454.9|14467.4|14455.4|14467.4|14455.4|14466.9|14454.9|2
1643989060000|2022-02-04 15:37:40|14466.9|14454.9|14468.2|14456.2|14468.2|14456.2|14466.9|14454.9|7
1643989070000|2022-02-04 15:37:50|14467.4|14455.4|14466.6|14454.6|14468.6|14456.6|14465.4|14453.4|5
1643989080000|2022-02-04 15:38:00|14465.4|14453.4|14461.3|14449.3|14465.4|14453.4|14461.3|14449.3|2
1643989090000|2022-02-04 15:38:10|14462.1|14450.1|14462.9|14450.9|14465.4|14453.4|14461.3|14449.3|3
1643989100000|2022-02-04 15:38:20|14463.3|14451.3|14462.9|14450.9|14464.1|14452.1|14462.9|14450.9|2
1643989110000|2022-02-04 15:38:30|14463.6|14451.6|14463.6|14451.6|14463.6|14451.6|14463.6|14451.6|0
1643989120000|2022-02-04 15:38:40|14464.9|14452.9|14464.1|14452.1|14464.9|14452.9|14464.1|14452.1|0
1643989130000|2022-02-04 15:38:50|14464.9|14452.9|14464.1|14452.1|14464.9|14452.9|14464.1|14452.1|0
1643989140000|2022-02-04 15:39:00|14465.4|14453.4|14464.9|14452.9|14465.4|14453.4|14463.6|14451.6|1
1643989150000|2022-02-04 15:39:10|14465.4|14453.4|14468.6|14456.6|14469.4|14457.4|14465.4|14453.4|17
1643989160000|2022-02-04 15:39:20|14469.4|14457.4|14465.4|14453.4|14469.4|14457.4|14465.4|14453.4|5
1643989190000|2022-02-04 15:39:50|14462.9|14450.9|14461.3|14449.3|14462.9|14450.9|14460.8|14448.8|15
1643989200000|2022-02-04 15:40:00|14460.8|14448.8|14461.3|14449.3|14462.1|14450.1|14459.3|14447.3|3
1643989220000|2022-02-04 15:40:20|14460.8|14448.8|14457.3|14445.3|14461.3|14449.3|14457.3|14445.3|3
1643989230000|2022-02-04 15:40:30|14456.3|14444.3|14451|14439|14456.3|14444.3|14450.2|14438.2|44
1643989240000|2022-02-04 15:40:40|14451.8|14439.8|14451.3|14439.3|14452.3|14440.3|14451.3|14439.3|8
1643989260000|2022-02-04 15:41:00|14452.3|14440.3|14449|14437|14454.8|14442.8|14449|14437|16
1643989270000|2022-02-04 15:41:10|14449.8|14437.8|14447|14435|14449.8|14437.8|14445.7|14433.7|2
1643989280000|2022-02-04 15:41:20|14447.7|14435.7|14447.7|14435.7|14450.2|14438.2|14447.7|14435.7|0
1643989290000|2022-02-04 15:41:30|14448.5|14436.5|14447.7|14435.7|14450.2|14438.2|14447.3|14435.3|2
1643989300000|2022-02-04 15:41:40|14447.3|14435.3|14449|14437|14449|14437|14445.7|14433.7|0
1643989310000|2022-02-04 15:41:50|14448.2|14436.2|14447.8|14435.8|14449|14437|14447.8|14435.8|0
1643989320000|2022-02-04 15:42:00|14447|14435|14445.7|14433.7|14447.8|14435.8|14445.7|14433.7|0
1643989330000|2022-02-04 15:42:10|14443.7|14431.7|14442.4|14430.4|14443.7|14431.7|14442.4|14430.4|9
1643989340000|2022-02-04 15:42:20|14443.2|14431.2|14443.7|14431.7|14443.7|14431.7|14443.2|14431.2|0
1643989350000|2022-02-04 15:42:30|14442.5|14430.5|14442.5|14430.5|14442.9|14430.9|14442.5|14430.5|0
1643989360000|2022-02-04 15:42:40|14443.7|14431.7|14442.9|14430.9|14445.4|14433.4|14442.9|14430.9|4
1643989370000|2022-02-04 15:42:50|14443.7|14431.7|14443.7|14431.7|14444.2|14432.2|14441.7|14429.7|1
1643989380000|2022-02-04 15:43:00|14442.5|14430.5|14443.7|14431.7|14445|14433|14441.7|14429.7|2
1643989390000|2022-02-04 15:43:10|14442.5|14430.5|14438.7|14426.7|14442.5|14430.5|14438.7|14426.7|21
1643989400000|2022-02-04 15:43:20|14437.9|14425.9|14438.7|14426.7|14440.4|14428.4|14437.9|14425.9|1
1643989410000|2022-02-04 15:43:30|14438.2|14426.2|14436.7|14424.7|14438.2|14426.2|14436.7|14424.7|4
1643989420000|2022-02-04 15:43:40|14434.2|14422.2|14431.7|14419.7|14434.2|14422.2|14431.7|14419.7|20
1643989430000|2022-02-04 15:43:50|14432.2|14420.2|14434.2|14422.2|14434.2|14422.2|14432.2|14420.2|11
1643989440000|2022-02-04 15:44:00|||||||||7
1643989460000|2022-02-04 15:44:20|14431.7|14419.7|14443.2|14431.2|14443.2|14431.2|14431.7|14419.7|23
1643989470000|2022-02-04 15:44:30|14442|14430|14442|14430|14442|14430|14442|14430|0
1643989480000|2022-02-04 15:44:40|14441.5|14429.5|14442.8|14430.8|14442.8|14430.8|14440.7|14428.7|2
1643989490000|2022-02-04 15:44:50|14442.3|14430.3|14442.3|14430.3|14442.3|14430.3|14442.3|14430.3|0
1643989500000|2022-02-04 15:45:00|14441.8|14429.8|14442.8|14430.8|14442.8|14430.8|14440.3|14428.3|0
1643989530000|2022-02-04 15:45:30|||||||||2
1643989550000|2022-02-04 15:45:50|14443.2|14431.2|14444.8|14432.8|14444.8|14432.8|14442.8|14430.8|14
1643989560000|2022-02-04 15:46:00|14444.3|14432.3|14442.8|14430.8|14444.3|14432.3|14442.8|14430.8|0
1643989570000|2022-02-04 15:46:10|14443.7|14431.7|14442.8|14430.8|14443.7|14431.7|14442.8|14430.8|0
1643989580000|2022-02-04 15:46:20|14443.2|14431.2|14442.8|14430.8|14443.2|14431.2|14442.8|14430.8|0
1643989590000|2022-02-04 15:46:30|14443.3|14431.3|14442.8|14430.8|14443.3|14431.3|14442.8|14430.8|0
1643989600000|2022-02-04 15:46:40|14443.6|14431.6|14442.8|14430.8|14443.6|14431.6|14442.3|14430.3|3
1643989610000|2022-02-04 15:46:50|14443.3|14431.3|14442|14430|14443.3|14431.3|14440.8|14428.8|4
1643989620000|2022-02-04 15:47:00|14442.8|14430.8|14443.3|14431.3|14443.3|14431.3|14442.8|14430.8|2
1643989630000|2022-02-04 15:47:10|14443.7|14431.7|14443.7|14431.7|14443.7|14431.7|14443.7|14431.7|0
1643989650000|2022-02-04 15:47:30|14444.5|14432.5|14445.8|14433.8|14447|14435|14444.2|14432.2|2
1643989660000|2022-02-04 15:47:40|14447.8|14435.8|14446.5|14434.5|14447.8|14435.8|14446.5|14434.5|4
1643989670000|2022-02-04 15:47:50|14445.8|14433.8|14445.8|14433.8|14445.8|14433.8|14445.8|14433.8|3
1643989680000|2022-02-04 15:48:00|14444.5|14432.5|14444.5|14432.5|14444.5|14432.5|14443.3|14431.3|5
1643989690000|2022-02-04 15:48:10|14445|14433|14443.7|14431.7|14445.8|14433.8|14443.7|14431.7|1
1643989700000|2022-02-04 15:48:20|14442.8|14430.8|14444.5|14432.5|14444.5|14432.5|14441.7|14429.7|0
1643989710000|2022-02-04 15:48:30|14443.7|14431.7|14443.3|14431.3|14445|14433|14443.3|14431.3|2
1643989720000|2022-02-04 15:48:40|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|0
1643989730000|2022-02-04 15:48:50|14447.3|14435.3|14447.3|14435.3|14447.3|14435.3|14447.3|14435.3|1
1643989740000|2022-02-04 15:49:00|14446.8|14434.8|14450.3|14438.3|14450.8|14438.8|14445.8|14433.8|19
1643989750000|2022-02-04 15:49:10|14450.8|14438.8|14450.3|14438.3|14450.8|14438.8|14448.3|14436.3|2
1643989760000|2022-02-04 15:49:20|14452|14440|14452|14440|14452.8|14440.8|14452|14440|0
1643989770000|2022-02-04 15:49:30|14451.5|14439.5|14452.8|14440.8|14453.3|14441.3|14451.5|14439.5|0
1643989780000|2022-02-04 15:49:40|14452|14440|14452.8|14440.8|14452.8|14440.8|14452|14440|0
1643989790000|2022-02-04 15:49:50|14454.8|14442.8|14457.3|14445.3|14457.3|14445.3|14454.8|14442.8|1
1643989800000|2022-02-04 15:50:00|14456.9|14444.9|14458.9|14446.9|14458.9|14446.9|14456.9|14444.9|1
1643989810000|2022-02-04 15:50:10|14459.4|14447.4|14459.4|14447.4|14459.4|14447.4|14459.4|14447.4|1
1643989820000|2022-02-04 15:50:20|14460.3|14448.3|14459.8|14447.8|14461.9|14449.9|14459.8|14447.8|0
1643989830000|2022-02-04 15:50:30|14460.6|14448.6|14458.3|14446.3|14460.6|14448.6|14456.9|14444.9|1
1643989840000|2022-02-04 15:50:40|14457.8|14445.8|14458.3|14446.3|14458.3|14446.3|14457.8|14445.8|1
1643989850000|2022-02-04 15:50:50|14459.8|14447.8|14461.4|14449.4|14461.4|14449.4|14459.8|14447.8|0
1643989860000|2022-02-04 15:51:00|14461.9|14449.9|14460.3|14448.3|14462.3|14450.3|14459.8|14447.8|3
1643989870000|2022-02-04 15:51:10|14459.8|14447.8|14455.8|14443.8|14459.8|14447.8|14455.8|14443.8|0
1643989880000|2022-02-04 15:51:20|14455.3|14443.3|14457.8|14445.8|14457.8|14445.8|14455.3|14443.3|0
1643989890000|2022-02-04 15:51:30|14457|14445|14457|14445|14457|14445|14457|14445|1
1643989900000|2022-02-04 15:51:40|14456.6|14444.6|14455.3|14443.3|14457.8|14445.8|14455.3|14443.3|0
1643989910000|2022-02-04 15:51:50|14456.9|14444.9|14457.8|14445.8|14458.3|14446.3|14456.9|14444.9|2
1643989920000|2022-02-04 15:52:00|14457.3|14445.3|14456.1|14444.1|14457.8|14445.8|14455.3|14443.3|6
1643989930000|2022-02-04 15:52:10|14455.3|14443.3|14455.3|14443.3|14455.8|14443.8|14455.3|14443.3|0
1643989940000|2022-02-04 15:52:20|14455.8|14443.8|14455.8|14443.8|14457|14445|14455.3|14443.3|4
1643989950000|2022-02-04 15:52:30|14456.3|14444.3|14455.3|14443.3|14457|14445|14455.3|14443.3|0
1643989960000|2022-02-04 15:52:40|14455.8|14443.8|14455.8|14443.8|14455.8|14443.8|14455.3|14443.3|0
1643989970000|2022-02-04 15:52:50|14455.3|14443.3|14455.3|14443.3|14455.8|14443.8|14455.3|14443.3|0
1643990000000|2022-02-04 15:53:20|14453.3|14441.3|14455.3|14443.3|14455.3|14443.3|14453.3|14441.3|2
1643990010000|2022-02-04 15:53:30|14457.8|14445.8|14455.3|14443.3|14457.8|14445.8|14455.3|14443.3|0
1643990020000|2022-02-04 15:53:40|14455.8|14443.8|14455.3|14443.3|14455.8|14443.8|14455.3|14443.3|2
1643990030000|2022-02-04 15:53:50|14455.8|14443.8|14455.3|14443.3|14455.8|14443.8|14454.8|14442.8|0
1643990040000|2022-02-04 15:54:00|14456.9|14444.9|14456.1|14444.1|14457|14445|14456.1|14444.1|2
1643990050000|2022-02-04 15:54:10|14455.3|14443.3|14455.3|14443.3|14455.3|14443.3|14455.3|14443.3|0
1643990070000|2022-02-04 15:54:30|||||||||2
1643990080000|2022-02-04 15:54:40|14451.3|14439.3|14451.3|14439.3|14451.3|14439.3|14451.3|14439.3|2
1643990090000|2022-02-04 15:54:50|14450.8|14438.8|14450.8|14438.8|14450.8|14438.8|14450.3|14438.3|0
1643990100000|2022-02-04 15:55:00|14446.7|14434.7|14449.2|14437.2|14449.2|14437.2|14446.7|14434.7|5
1643990110000|2022-02-04 15:55:10|14448.8|14436.8|14450.8|14438.8|14452.5|14440.5|14448.8|14436.8|2
1643990120000|2022-02-04 15:55:20|14450|14438|14449.2|14437.2|14450|14438|14448.8|14436.8|6
1643990130000|2022-02-04 15:55:30|14448.8|14436.8|14448.8|14436.8|14449.2|14437.2|14448.8|14436.8|0
1643990140000|2022-02-04 15:55:40|14449.2|14437.2|14448|14436|14449.3|14437.3|14448|14436|0
1643990150000|2022-02-04 15:55:50|14447.5|14435.5|14449.3|14437.3|14449.3|14437.3|14447.5|14435.5|0
1643990170000|2022-02-04 15:56:10|14448.8|14436.8|14448.8|14436.8|14449.3|14437.3|14448.8|14436.8|0
1643990180000|2022-02-04 15:56:20|14449.3|14437.3|14449.3|14437.3|14449.3|14437.3|14446.8|14434.8|3
1643990190000|2022-02-04 15:56:30|14450.2|14438.2|14451.8|14439.8|14451.8|14439.8|14450.2|14438.2|5
1643990200000|2022-02-04 15:56:40|14452.7|14440.7|14457.7|14445.7|14457.7|14445.7|14452.7|14440.7|24
1643990210000|2022-02-04 15:56:50|||||||||7
1643990220000|2022-02-04 15:57:00|||||||||18
1643990240000|2022-02-04 15:57:20|14459.7|14447.7|14458.5|14446.5|14459.7|14447.7|14458.5|14446.5|1
1643990250000|2022-02-04 15:57:30|14459.3|14447.3|14459.7|14447.7|14460.2|14448.2|14459.3|14447.3|4
1643990260000|2022-02-04 15:57:40|14460.5|14448.5|14460.5|14448.5|14460.5|14448.5|14460.5|14448.5|0
1643990270000|2022-02-04 15:57:50|14461|14449|14460.5|14448.5|14461|14449|14460.5|14448.5|1
1643990280000|2022-02-04 15:58:00|14459.7|14447.7|14459.7|14447.7|14459.7|14447.7|14459.7|14447.7|2
1643990300000|2022-02-04 15:58:20|14458.2|14446.2|14458.7|14446.7|14458.7|14446.7|14458.2|14446.2|3
1643990310000|2022-02-04 15:58:30|||||||||3
1643990360000|2022-02-04 15:59:20|||||||||3
1643990380000|2022-02-04 15:59:40|14459.4|14447.4|14458.7|14446.7|14459.4|14447.4|14458.7|14446.7|0
1643990390000|2022-02-04 15:59:50|14460.2|14448.2|14458.7|14446.7|14460.2|14448.2|14458.7|14446.7|0
1643990400000|2022-02-04 16:00:00|14457.7|14445.7|14456.2|14444.2|14457.7|14445.7|14456.2|14444.2|6
1643990420000|2022-02-04 16:00:20|||||||||1
1643990440000|2022-02-04 16:00:40|14458.7|14446.7|14458.7|14446.7|14458.7|14446.7|14458.7|14446.7|4
1643990450000|2022-02-04 16:00:50|14458.2|14446.2|14458.2|14446.2|14458.2|14446.2|14458.2|14446.2|2
1643990460000|2022-02-04 16:01:00|14458.7|14446.7|14463.7|14451.7|14463.7|14451.7|14458.7|14446.7|29
1643990470000|2022-02-04 16:01:10|14465.2|14453.2|14463.2|14451.2|14466.2|14454.2|14463.2|14451.2|10
1643990480000|2022-02-04 16:01:20|14463.7|14451.7|14467.7|14455.7|14467.7|14455.7|14463.7|14451.7|26
1643990500000|2022-02-04 16:01:40|14470.8|14458.8|14477.9|14465.9|14478.6|14466.6|14470.8|14458.8|34
1643990510000|2022-02-04 16:01:50|14479.6|14467.6|14474.9|14462.9|14479.6|14467.6|14474.9|14462.9|2
1643990520000|2022-02-04 16:02:00|14475.4|14463.4|14475.7|14463.7|14475.7|14463.7|14474.4|14462.4|0
1643990530000|2022-02-04 16:02:10|14476.4|14464.4|14474.9|14462.9|14476.4|14464.4|14473.9|14461.9|0
1643990570000|2022-02-04 16:02:50|14474.4|14462.4|14476.9|14464.9|14479.4|14467.4|14474.4|14462.4|1
1643990580000|2022-02-04 16:03:00|14477.4|14465.4|14475.4|14463.4|14477.9|14465.9|14475.4|14463.4|0
1643990590000|2022-02-04 16:03:10|14477.9|14465.9|14476.9|14464.9|14479|14467|14476.9|14464.9|0
1643990600000|2022-02-04 16:03:20|14477.9|14465.9|14477.9|14465.9|14477.9|14465.9|14477.9|14465.9|0
1643990610000|2022-02-04 16:03:30|14477.4|14465.4|14476.9|14464.9|14477.9|14465.9|14476.9|14464.9|1
1643990630000|2022-02-04 16:03:50|14475.7|14463.7|14475.7|14463.7|14475.7|14463.7|14475.7|14463.7|0
1643990650000|2022-02-04 16:04:10|14474.9|14462.9|14477.4|14465.4|14477.4|14465.4|14474.9|14462.9|1
1643990680000|2022-02-04 16:04:40|14474.9|14462.9|14475.4|14463.4|14475.4|14463.4|14474.9|14462.9|16
1643990710000|2022-02-04 16:05:10|14475.9|14463.9|14475.9|14463.9|14475.9|14463.9|14475.4|14463.4|4
1643990720000|2022-02-04 16:05:20|14472.9|14460.9|14470.9|14458.9|14472.9|14460.9|14470.9|14458.9|12
1643990740000|2022-02-04 16:05:40|14471.3|14459.3|14474.3|14462.3|14474.3|14462.3|14471.3|14459.3|12
1643990750000|2022-02-04 16:05:50|14474.8|14462.8|14474.3|14462.3|14474.8|14462.8|14474.3|14462.3|6
1643990760000|2022-02-04 16:06:00|14477.1|14465.1|14478.4|14466.4|14478.4|14466.4|14477.1|14465.1|2
1643990770000|2022-02-04 16:06:10|14479.6|14467.6|14478.8|14466.8|14479.6|14467.6|14478.4|14466.4|4
1643990780000|2022-02-04 16:06:20|14479.6|14467.6|14476.3|14464.3|14479.6|14467.6|14476.3|14464.3|1
1643990790000|2022-02-04 16:06:30|14475.9|14463.9|14474.6|14462.6|14475.9|14463.9|14474.6|14462.6|0
1643990800000|2022-02-04 16:06:40|14475.1|14463.1|14476.3|14464.3|14476.3|14464.3|14475.1|14463.1|0
1643990810000|2022-02-04 16:06:50|14475.9|14463.9|14474.3|14462.3|14476.3|14464.3|14474.3|14462.3|1
1643990820000|2022-02-04 16:07:00|14473.8|14461.8|14473.8|14461.8|14474.3|14462.3|14472.6|14460.6|2
1643990830000|2022-02-04 16:07:10|14474.3|14462.3|14473.1|14461.1|14474.3|14462.3|14471.8|14459.8|1
1643990850000|2022-02-04 16:07:30|14472.1|14460.1|14473.4|14461.4|14473.4|14461.4|14472.1|14460.1|2
1643990860000|2022-02-04 16:07:40|||||||||1
1643990870000|2022-02-04 16:07:50|14474.3|14462.3|14473.4|14461.4|14474.3|14462.3|14473.4|14461.4|5
1643990880000|2022-02-04 16:08:00|14472.6|14460.6|14473.4|14461.4|14473.8|14461.8|14472.6|14460.6|0
1643990890000|2022-02-04 16:08:10|14472.9|14460.9|14473.4|14461.4|14473.4|14461.4|14471.3|14459.3|0
1643990910000|2022-02-04 16:08:30|14472.9|14460.9|14472.6|14460.6|14473.4|14461.4|14472.1|14460.1|0
1643990920000|2022-02-04 16:08:40|14473.4|14461.4|14474.9|14462.9|14474.9|14462.9|14473.4|14461.4|6
1643990930000|2022-02-04 16:08:50|14473.4|14461.4|14473.4|14461.4|14473.4|14461.4|14473.4|14461.4|9
1643990940000|2022-02-04 16:09:00|14471.8|14459.8|14472.1|14460.1|14473.4|14461.4|14470.9|14458.9|4
1643990950000|2022-02-04 16:09:10|14471.7|14459.7|14471.7|14459.7|14472.1|14460.1|14470.9|14458.9|1
1643990960000|2022-02-04 16:09:20|14470.9|14458.9|14470.9|14458.9|14471.7|14459.7|14470.9|14458.9|0
1643990970000|2022-02-04 16:09:30|||||||||1
1643990980000|2022-02-04 16:09:40|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|6
1643990990000|2022-02-04 16:09:50|14466.8|14454.8|14465.3|14453.3|14466.8|14454.8|14465.3|14453.3|10
1643991000000|2022-02-04 16:10:00|14463.7|14451.7|14465.3|14453.3|14465.3|14453.3|14463.7|14451.7|6
1643991020000|2022-02-04 16:10:20|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|4
1643991040000|2022-02-04 16:10:40|14465.8|14453.8|14467.8|14455.8|14467.8|14455.8|14465.8|14453.8|1
1643991050000|2022-02-04 16:10:50|14467.3|14455.3|14469|14457|14469.5|14457.5|14467.3|14455.3|51
1643991060000|2022-02-04 16:11:00|14469.5|14457.5|14470.3|14458.3|14470.3|14458.3|14469.5|14457.5|1
1643991080000|2022-02-04 16:11:20|14468.7|14456.7|14468.7|14456.7|14468.7|14456.7|14468.7|14456.7|1
1643991090000|2022-02-04 16:11:30|||||||||3
1643991100000|2022-02-04 16:11:40|14467.2|14455.2|14464.7|14452.7|14467.2|14455.2|14464.7|14452.7|7
1643991110000|2022-02-04 16:11:50|14462.2|14450.2|14463.9|14451.9|14464.7|14452.7|14462.2|14450.2|12
1643991120000|2022-02-04 16:12:00|14464.7|14452.7|14464.2|14452.2|14464.7|14452.7|14463.4|14451.4|0
1643991130000|2022-02-04 16:12:10|14464.7|14452.7|14464.7|14452.7|14464.7|14452.7|14464.2|14452.2|2
1643991140000|2022-02-04 16:12:20|14464.2|14452.2|14464.2|14452.2|14464.7|14452.7|14464.2|14452.2|3
1643991160000|2022-02-04 16:12:40|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|17
1643991170000|2022-02-04 16:12:50|14465.3|14453.3|14467|14455|14467.5|14455.5|14465.3|14453.3|2
1643991180000|2022-02-04 16:13:00|14466.2|14454.2|14465.8|14453.8|14466.2|14454.2|14465.8|14453.8|0
1643991190000|2022-02-04 16:13:10|14465.3|14453.3|14463.7|14451.7|14465.3|14453.3|14463.7|14451.7|2
1643991200000|2022-02-04 16:13:20|14463|14451|14463.7|14451.7|14463.7|14451.7|14463|14451|9
1643991210000|2022-02-04 16:13:30|14463|14451|14463|14451|14463|14451|14463|14451|17
1643991220000|2022-02-04 16:13:40|14462|14450|14461.2|14449.2|14462|14450|14461.2|14449.2|4
1643991240000|2022-02-04 16:14:00|14461.7|14449.7|14461.2|14449.2|14461.7|14449.7|14461.2|14449.2|5
1643991250000|2022-02-04 16:14:10|14463.3|14451.3|14461.2|14449.2|14463.3|14451.3|14461.2|14449.2|2
1643991260000|2022-02-04 16:14:20|14462.2|14450.2|14461.3|14449.3|14462.2|14450.2|14461.3|14449.3|14
1643991270000|2022-02-04 16:14:30|14461.7|14449.7|14461.3|14449.3|14461.7|14449.7|14461.3|14449.3|0
1643991290000|2022-02-04 16:14:50|||||||||8
1643991300000|2022-02-04 16:15:00|14460.5|14448.5|14460.5|14448.5|14460.5|14448.5|14460.5|14448.5|0
1643991330000|2022-02-04 16:15:30|14459.7|14447.7|14459.7|14447.7|14459.7|14447.7|14459.7|14447.7|1
1643991340000|2022-02-04 16:15:40|14461.7|14449.7|14461|14449|14461.7|14449.7|14460.5|14448.5|3
1643991350000|2022-02-04 16:15:50|14460.5|14448.5|14461.7|14449.7|14461.7|14449.7|14460.5|14448.5|0
1643991360000|2022-02-04 16:16:00|14461|14449|14459.7|14447.7|14461.3|14449.3|14459.7|14447.7|0
1643991370000|2022-02-04 16:16:10|14461.3|14449.3|14459.7|14447.7|14461.3|14449.3|14459.7|14447.7|0
1643991400000|2022-02-04 16:16:40|14458.5|14446.5|14457.2|14445.2|14458.5|14446.5|14457.2|14445.2|6
1643991440000|2022-02-04 16:17:20|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|2
1643991450000|2022-02-04 16:17:30|||||||||1
1643991470000|2022-02-04 16:17:50|14455.2|14443.2|14453.2|14441.2|14455.2|14443.2|14453.2|14441.2|6
1643991480000|2022-02-04 16:18:00|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|14453.6|14441.6|0
1643991500000|2022-02-04 16:18:20|14453.2|14441.2|14453.2|14441.2|14453.2|14441.2|14453.2|14441.2|5
1643991510000|2022-02-04 16:18:30|14451.6|14439.6|14453.2|14441.2|14453.6|14441.6|14451.6|14439.6|18
1643991540000|2022-02-04 16:19:00|14451.6|14439.6|14451.6|14439.6|14451.6|14439.6|14451.6|14439.6|0
1643991550000|2022-02-04 16:19:10|14450.7|14438.7|14451.6|14439.6|14451.6|14439.6|14450.7|14438.7|12
1643991560000|2022-02-04 16:19:20|14451.1|14439.1|14451.1|14439.1|14451.1|14439.1|14451.1|14439.1|0
1643991570000|2022-02-04 16:19:30|14451.6|14439.6|14450.7|14438.7|14451.6|14439.6|14450.7|14438.7|21
1643991580000|2022-02-04 16:19:40|||||||||7
1643991590000|2022-02-04 16:19:50|||||||||1
1643991600000|2022-02-04 16:20:00|14449.1|14437.1|14450.7|14438.7|14450.7|14438.7|14449.1|14437.1|2
1643991610000|2022-02-04 16:20:10|||||||||1
1643991630000|2022-02-04 16:20:30|||||||||2
1643991640000|2022-02-04 16:20:40|14449.7|14437.7|14449.7|14437.7|14449.7|14437.7|14449.7|14437.7|8
1643991650000|2022-02-04 16:20:50|14450.7|14438.7|14452.2|14440.2|14452.2|14440.2|14450.7|14438.7|2
1643991680000|2022-02-04 16:21:20|14457.2|14445.2|14458.8|14446.8|14458.8|14446.8|14457.2|14445.2|1
1643991690000|2022-02-04 16:21:30|14458|14446|14459.3|14447.3|14459.3|14447.3|14458|14446|15
1643991700000|2022-02-04 16:21:40|14459.7|14447.7|14458.8|14446.8|14459.7|14447.7|14458.8|14446.8|0
1643991710000|2022-02-04 16:21:50|14459.3|14447.3|14458.8|14446.8|14459.3|14447.3|14458.8|14446.8|1
1643991720000|2022-02-04 16:22:00|14459.3|14447.3|14456.8|14444.8|14459.3|14447.3|14456.8|14444.8|0
1643991740000|2022-02-04 16:22:20|14456.3|14444.3|14456.3|14444.3|14456.3|14444.3|14456.3|14444.3|0
1643991750000|2022-02-04 16:22:30|14456.8|14444.8|14456.8|14444.8|14456.8|14444.8|14456.8|14444.8|0
1643991770000|2022-02-04 16:22:50|14457.2|14445.2|14456.8|14444.8|14459.3|14447.3|14456.8|14444.8|0
1643991780000|2022-02-04 16:23:00|14457.2|14445.2|14455.2|14443.2|14457.2|14445.2|14454.7|14442.7|1
1643991790000|2022-02-04 16:23:10|14454.7|14442.7|14456.5|14444.5|14457.7|14445.7|14454.7|14442.7|1
1643991800000|2022-02-04 16:23:20|14456.9|14444.9|14457.2|14445.2|14457.2|14445.2|14456.5|14444.5|0
1643991810000|2022-02-04 16:23:30|14456|14444|14455.2|14443.2|14456|14444|14455.2|14443.2|6
1643991820000|2022-02-04 16:23:40|14454|14442|14453.2|14441.2|14455.2|14443.2|14453.2|14441.2|0
1643991830000|2022-02-04 16:23:50|14454.4|14442.4|14455.2|14443.2|14455.2|14443.2|14454.4|14442.4|0
1643991850000|2022-02-04 16:24:10|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|0
1643991860000|2022-02-04 16:24:20|14455.2|14443.2|14455.7|14443.7|14455.7|14443.7|14455.2|14443.2|0
1643991870000|2022-02-04 16:24:30|14455.2|14443.2|14454.8|14442.8|14455.2|14443.2|14454.8|14442.8|5
1643991880000|2022-02-04 16:24:40|14455.2|14443.2|14455.2|14443.2|14455.2|14443.2|14455.2|14443.2|1
1643991910000|2022-02-04 16:25:10|14454.8|14442.8|14454.8|14442.8|14455.2|14443.2|14454.8|14442.8|0
1643991920000|2022-02-04 16:25:20|14453.2|14441.2|14453.2|14441.2|14453.2|14441.2|14453.2|14441.2|0
1643991940000|2022-02-04 16:25:40|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|5
1643991970000|2022-02-04 16:26:10|||||||||1
1643991990000|2022-02-04 16:26:30|14452.7|14440.7|14452.7|14440.7|14452.7|14440.7|14452.7|14440.7|2
1643992000000|2022-02-04 16:26:40|14453.2|14441.2|14454.8|14442.8|14454.8|14442.8|14453.2|14441.2|0
1643992010000|2022-02-04 16:26:50|14455.2|14443.2|14454.8|14442.8|14455.2|14443.2|14454.8|14442.8|0
1643992030000|2022-02-04 16:27:10|14457.3|14445.3|14456.3|14444.3|14457.3|14445.3|14456.3|14444.3|6
1643992040000|2022-02-04 16:27:20|14458.4|14446.4|14458.4|14446.4|14458.4|14446.4|14456.8|14444.8|0
1643992060000|2022-02-04 16:27:40|14458.8|14446.8|14460.4|14448.4|14460.4|14448.4|14458.8|14446.8|10
1643992070000|2022-02-04 16:27:50|14459.9|14447.9|14459.9|14447.9|14460.4|14448.4|14459.9|14447.9|0
1643992080000|2022-02-04 16:28:00|14458.7|14446.7|14459.9|14447.9|14459.9|14447.9|14458.7|14446.7|1
1643992090000|2022-02-04 16:28:10|14460.4|14448.4|14460.4|14448.4|14460.4|14448.4|14460.4|14448.4|0
1643992100000|2022-02-04 16:28:20|14459.9|14447.9|14460.4|14448.4|14460.4|14448.4|14459.9|14447.9|0
1643992140000|2022-02-04 16:29:00|14461.2|14449.2|14460.4|14448.4|14461.2|14449.2|14460.4|14448.4|0
1643992190000|2022-02-04 16:29:50|14459.1|14447.1|14460.4|14448.4|14460.4|14448.4|14459.1|14447.1|2
1643992200000|2022-02-04 16:30:00|14458.8|14446.8|14458.8|14446.8|14458.8|14446.8|14458.8|14446.8|0
1643992220000|2022-02-04 16:30:20|14457.9|14445.9|14457.9|14445.9|14457.9|14445.9|14457.9|14445.9|12
1643992260000|2022-02-04 16:31:00|14455.9|14443.9|14453.8|14441.8|14455.9|14443.9|14453.8|14441.8|16
1643992270000|2022-02-04 16:31:10|14455.4|14443.4|14456.3|14444.3|14456.3|14444.3|14455.4|14443.4|6
1643992300000|2022-02-04 16:31:40|14454.8|14442.8|14456.3|14444.3|14456.3|14444.3|14454.8|14442.8|5
1643992320000|2022-02-04 16:32:00|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|0
1643992330000|2022-02-04 16:32:10|||||||||1
1643992340000|2022-02-04 16:32:20|14454.8|14442.8|14455.6|14443.6|14456.4|14444.4|14454.8|14442.8|2
1643992350000|2022-02-04 16:32:30|14454.8|14442.8|14455.6|14443.6|14456.4|14444.4|14454.8|14442.8|11
1643992360000|2022-02-04 16:32:40|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|14455.6|14443.6|0
1643992370000|2022-02-04 16:32:50|||||||||15
1643992380000|2022-02-04 16:33:00|14454.8|14442.8|14454.8|14442.8|14454.8|14442.8|14454.8|14442.8|0
1643992410000|2022-02-04 16:33:30|||||||||1
1643992430000|2022-02-04 16:33:50|14454|14442|14452.8|14440.8|14454|14442|14452.3|14440.3|14
1643992440000|2022-02-04 16:34:00|14452.3|14440.3|14452.3|14440.3|14452.8|14440.8|14452.3|14440.3|0
1643992460000|2022-02-04 16:34:20|14451.8|14439.8|14451.8|14439.8|14451.8|14439.8|14451.8|14439.8|16
1643992480000|2022-02-04 16:34:40|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|4
1643992490000|2022-02-04 16:34:50|14450.6|14438.6|14449.8|14437.8|14450.6|14438.6|14449.8|14437.8|8
1643992500000|2022-02-04 16:35:00|14451.4|14439.4|14451.8|14439.8|14452.3|14440.3|14451.4|14439.4|6
1643992510000|2022-02-04 16:35:10|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|14451.8|14439.8|0
1643992520000|2022-02-04 16:35:20|14451.5|14439.5|14450.3|14438.3|14451.5|14439.5|14449.8|14437.8|3
1643992550000|2022-02-04 16:35:50|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|14452.3|14440.3|0
1643992570000|2022-02-04 16:36:10|14453.9|14441.9|14454.3|14442.3|14454.8|14442.8|14453.9|14441.9|2
1643992580000|2022-02-04 16:36:20|14454.8|14442.8|14453.9|14441.9|14455.9|14443.9|14453.9|14441.9|0
1643992590000|2022-02-04 16:36:30|14454.3|14442.3|14454.3|14442.3|14454.3|14442.3|14454.3|14442.3|2
1643992610000|2022-02-04 16:36:50|14454.4|14442.4|14454.8|14442.8|14454.8|14442.8|14454.4|14442.4|0
1643992620000|2022-02-04 16:37:00|||||||||11
1643992660000|2022-02-04 16:37:40|14456.4|14444.4|14455.6|14443.6|14456.4|14444.4|14455.6|14443.6|5
1643992680000|2022-02-04 16:38:00|14454.8|14442.8|14454.4|14442.4|14456.4|14444.4|14453.9|14441.9|4
1643992690000|2022-02-04 16:38:10|14453.9|14441.9|14453.9|14441.9|14453.9|14441.9|14453.4|14441.4|0
1643992700000|2022-02-04 16:38:20|14454.4|14442.4|14453.9|14441.9|14454.4|14442.4|14453.4|14441.4|0
1643992710000|2022-02-04 16:38:30|14454.4|14442.4|14453.9|14441.9|14454.4|14442.4|14453.9|14441.9|0
1643992720000|2022-02-04 16:38:40|14456.4|14444.4|14455.9|14443.9|14456.4|14444.4|14455.9|14443.9|1
1643992730000|2022-02-04 16:38:50|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|0
1643992750000|2022-02-04 16:39:10|14457.9|14445.9|14457.9|14445.9|14457.9|14445.9|14457.9|14445.9|0
1643992760000|2022-02-04 16:39:20|||||||||8
1643992770000|2022-02-04 16:39:30|||||||||2
1643992800000|2022-02-04 16:40:00|14458|14446|14458|14446|14458|14446|14458|14446|0
1643992820000|2022-02-04 16:40:20|14455.9|14443.9|14455.9|14443.9|14455.9|14443.9|14455.9|14443.9|2
1643992840000|2022-02-04 16:40:40|14455.5|14443.5|14453.9|14441.9|14455.5|14443.5|14453.9|14441.9|0
1643992850000|2022-02-04 16:40:50|14453.4|14441.4|14453.9|14441.9|14453.9|14441.9|14453.4|14441.4|0
1643992860000|2022-02-04 16:41:00|14453.4|14441.4|14456.4|14444.4|14456.4|14444.4|14453.4|14441.4|0
1643992870000|2022-02-04 16:41:10|14455.9|14443.9|14455.5|14443.5|14456.4|14444.4|14455.5|14443.5|1
1643992880000|2022-02-04 16:41:20|14453.9|14441.9|14453.9|14441.9|14455.9|14443.9|14453.9|14441.9|0
1643992900000|2022-02-04 16:41:40|14453.4|14441.4|14451.4|14439.4|14453.4|14441.4|14451.4|14439.4|1
1643992910000|2022-02-04 16:41:50|14451.9|14439.9|14453.9|14441.9|14453.9|14441.9|14451.9|14439.9|3
1643992930000|2022-02-04 16:42:10|14453.4|14441.4|14453.9|14441.9|14453.9|14441.9|14453.4|14441.4|0
1643992960000|2022-02-04 16:42:40|||||||||1
1643993010000|2022-02-04 16:43:30|14455.5|14443.5|14455.5|14443.5|14455.5|14443.5|14455.5|14443.5|1
1643993020000|2022-02-04 16:43:40|14455.9|14443.9|14458|14446|14458|14446|14455.9|14443.9|3
1643993030000|2022-02-04 16:43:50|14459.5|14447.5|14458|14446|14459.5|14447.5|14458|14446|3
1643993050000|2022-02-04 16:44:10|||||||||1
1643993080000|2022-02-04 16:44:40|||||||||5
1643993090000|2022-02-04 16:44:50|14459.7|14447.7|14461|14449|14461|14449|14459.7|14447.7|12
1643993100000|2022-02-04 16:45:00|14460.5|14448.5|14462.5|14450.5|14462.5|14450.5|14460.5|14448.5|2
1643993110000|2022-02-04 16:45:10|14461.3|14449.3|14460.5|14448.5|14461.3|14449.3|14460.5|14448.5|0
1643993120000|2022-02-04 16:45:20|14461.4|14449.4|14461.4|14449.4|14461.4|14449.4|14461.4|14449.4|4
1643993130000|2022-02-04 16:45:30|||||||||3
1643993140000|2022-02-04 16:45:40|||||||||1
1643993150000|2022-02-04 16:45:50|14462.2|14450.2|14462.2|14450.2|14462.2|14450.2|14462.2|14450.2|1
1643993160000|2022-02-04 16:46:00|14461.4|14449.4|14463|14451|14463|14451|14461.4|14449.4|0
1643993170000|2022-02-04 16:46:10|||||||||4
1643993180000|2022-02-04 16:46:20|14464.5|14452.5|14464.5|14452.5|14464.5|14452.5|14464.5|14452.5|2
1643993200000|2022-02-04 16:46:40|14465.3|14453.3|14466.1|14454.1|14466.1|14454.1|14464.8|14452.8|3
1643993220000|2022-02-04 16:47:00|14468.6|14456.6|14468.6|14456.6|14468.6|14456.6|14468.6|14456.6|1
1643993270000|2022-02-04 16:47:50|14472.5|14460.5|14473|14461|14473.5|14461.5|14472.5|14460.5|11
1643993280000|2022-02-04 16:48:00|14472.5|14460.5|14473|14461|14473|14461|14472.5|14460.5|5
1643993290000|2022-02-04 16:48:10|14471.4|14459.4|14473|14461|14473|14461|14470|14458|7
1643993300000|2022-02-04 16:48:20|14471.4|14459.4|14470|14458|14471.4|14459.4|14470|14458|13
1643993320000|2022-02-04 16:48:40|14470.5|14458.5|14470|14458|14470.5|14458.5|14470|14458|0
1643993340000|2022-02-04 16:49:00|14470.5|14458.5|14470.5|14458.5|14470.5|14458.5|14470.5|14458.5|0
1643993350000|2022-02-04 16:49:10|14471|14459|14471.4|14459.4|14471.4|14459.4|14471|14459|4
1643993370000|2022-02-04 16:49:30|14471.5|14459.5|14471.5|14459.5|14471.9|14459.9|14471.5|14459.5|11
1643993380000|2022-02-04 16:49:40|14472.4|14460.4|14472.4|14460.4|14472.4|14460.4|14472.4|14460.4|3
1643993390000|2022-02-04 16:49:50|||||||||10
1643993400000|2022-02-04 16:50:00|||||||||1
1643993410000|2022-02-04 16:50:10|14471.6|14459.6|14471.6|14459.6|14471.6|14459.6|14471.6|14459.6|4
1643993420000|2022-02-04 16:50:20|14470.8|14458.8|14469.3|14457.3|14470.8|14458.8|14469.3|14457.3|8
1643993430000|2022-02-04 16:50:30|14469.8|14457.8|14470.1|14458.1|14471.3|14459.3|14469.8|14457.8|1
1643993440000|2022-02-04 16:50:40|14470.8|14458.8|14470.8|14458.8|14470.8|14458.8|14470.8|14458.8|0
1643993450000|2022-02-04 16:50:50|14469.3|14457.3|14469.6|14457.6|14470.1|14458.1|14468.8|14456.8|8
1643993460000|2022-02-04 16:51:00|14468.8|14456.8|14468.3|14456.3|14469.1|14457.1|14468.3|14456.3|0
1643993470000|2022-02-04 16:51:10|||||||||5
1643993480000|2022-02-04 16:51:20|14467.9|14455.9|14467.9|14455.9|14467.9|14455.9|14467.9|14455.9|0
1643993490000|2022-02-04 16:51:30|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|14468.4|14456.4|0
1643993500000|2022-02-04 16:51:40|14465.9|14453.9|14465.9|14453.9|14466.3|14454.3|14465.9|14453.9|1
1643993510000|2022-02-04 16:51:50|||||||||2
1643993520000|2022-02-04 16:52:00|14464.3|14452.3|14463.8|14451.8|14464.3|14452.3|14463|14451|1
1643993540000|2022-02-04 16:52:20|||||||||1
1643993550000|2022-02-04 16:52:30|14463.4|14451.4|14464.3|14452.3|14464.3|14452.3|14463.4|14451.4|0
1643993560000|2022-02-04 16:52:40|14465.9|14453.9|14465.9|14453.9|14465.9|14453.9|14465.9|14453.9|0
1643993580000|2022-02-04 16:53:00|14467.4|14455.4|14468.7|14456.7|14468.7|14456.7|14467.4|14455.4|3
1643993590000|2022-02-04 16:53:10|14469.1|14457.1|14468.7|14456.7|14469.1|14457.1|14468.7|14456.7|1
1643993600000|2022-02-04 16:53:20|14469.1|14457.1|14469.1|14457.1|14469.1|14457.1|14469.1|14457.1|1
1643993620000|2022-02-04 16:53:40|14468.4|14456.4|14465.9|14453.9|14468.4|14456.4|14465.9|14453.9|1
1643993640000|2022-02-04 16:54:00|14466.3|14454.3|14467.1|14455.1|14467.9|14455.9|14466.3|14454.3|0
1643993650000|2022-02-04 16:54:10|14465.9|14453.9|14467.1|14455.1|14467.9|14455.9|14465.9|14453.9|2
1643993660000|2022-02-04 16:54:20|14466.6|14454.6|14465.9|14453.9|14466.6|14454.6|14465.9|14453.9|0
1643993670000|2022-02-04 16:54:30|14467.1|14455.1|14465.9|14453.9|14469.9|14457.9|14465.9|14453.9|3
1643993700000|2022-02-04 16:55:00|14465.4|14453.4|14463.4|14451.4|14465.9|14453.9|14463.4|14451.4|5
1643993710000|2022-02-04 16:55:10|14464.6|14452.6|14464.2|14452.2|14465.4|14453.4|14464.2|14452.2|0
1643993720000|2022-02-04 16:55:20|14464.6|14452.6|14465.9|14453.9|14465.9|14453.9|14464.6|14452.6|7
1643993730000|2022-02-04 16:55:30|14464.3|14452.3|14464.3|14452.3|14464.8|14452.8|14464.3|14452.3|13
1643993750000|2022-02-04 16:55:50|||||||||1
1643993760000|2022-02-04 16:56:00|14463.2|14451.2|14462.8|14450.8|14463.2|14451.2|14462.8|14450.8|24
1643993780000|2022-02-04 16:56:20|14462|14450|14462|14450|14462.8|14450.8|14462|14450|0
1643993800000|2022-02-04 16:56:40|14462.8|14450.8|14463.7|14451.7|14463.7|14451.7|14462.8|14450.8|10
1643993820000|2022-02-04 16:57:00|14464.5|14452.5|14464.5|14452.5|14464.5|14452.5|14464.5|14452.5|3
1643993830000|2022-02-04 16:57:10|14465.3|14453.3|14466.2|14454.2|14466.2|14454.2|14464.5|14452.5|30
1643993840000|2022-02-04 16:57:20|14467.2|14455.2|14466.7|14454.7|14467.2|14455.2|14466.7|14454.7|19
1643993850000|2022-02-04 16:57:30|14467.2|14455.2|14467.2|14455.2|14467.2|14455.2|14466.7|14454.7|0
1643993870000|2022-02-04 16:57:50|14467.6|14455.6|14469.7|14457.7|14469.7|14457.7|14467.6|14455.6|3
1643993880000|2022-02-04 16:58:00|14469.2|14457.2|14466.7|14454.7|14469.2|14457.2|14465.9|14453.9|2
1643993890000|2022-02-04 16:58:10|14472.2|14460.2|14470.9|14458.9|14472.2|14460.2|14470.9|14458.9|32
1643993900000|2022-02-04 16:58:20|14471.4|14459.4|14470.9|14458.9|14472.2|14460.2|14470.1|14458.1|5
1643993910000|2022-02-04 16:58:30|||||||||2
1643993930000|2022-02-04 16:58:50|14470.1|14458.1|14470.9|14458.9|14470.9|14458.9|14470.1|14458.1|4
1643993940000|2022-02-04 16:59:00|14471.4|14459.4|14472.2|14460.2|14472.2|14460.2|14470.9|14458.9|0
1643993950000|2022-02-04 16:59:10|||||||||1
1643993960000|2022-02-04 16:59:20|||||||||8
1643993970000|2022-02-04 16:59:30|14471.4|14459.4|14472.2|14460.2|14472.2|14460.2|14470.1|14458.1|11
1643993980000|2022-02-04 16:59:40|14473.7|14461.7|14473.7|14461.7|14473.7|14461.7|14473.7|14461.7|8
1643993990000|2022-02-04 16:59:50|14472.2|14460.2|14472.2|14460.2|14472.2|14460.2|14472.2|14460.2|10
1643994000000|2022-02-04 17:00:00|14471.4|14459.4|14471.4|14459.4|14471.4|14459.4|14471.4|14459.4|0
1643994010000|2022-02-04 17:00:10|14473.9|14461.9|14472.7|14460.7|14473.9|14461.9|14472.2|14460.2|13
1643994020000|2022-02-04 17:00:20|14473.4|14461.4|14474.7|14462.7|14474.7|14462.7|14472.7|14460.7|0
1643994030000|2022-02-04 17:00:30|||||||||2
1643994040000|2022-02-04 17:00:40|||||||||6
1643994060000|2022-02-04 17:01:00|14475.2|14463.2|14474.7|14462.7|14475.2|14463.2|14472.7|14460.7|1
1643994080000|2022-02-04 17:01:20|||||||||1
1643994090000|2022-02-04 17:01:30|||||||||3
1643994100000|2022-02-04 17:01:40|||||||||6
1643994130000|2022-02-04 17:02:10|||||||||1
1643994140000|2022-02-04 17:02:20|||||||||1
1643994150000|2022-02-04 17:02:30|14475.6|14463.6|14477.2|14465.2|14477.2|14465.2|14475.6|14463.6|10
1643994160000|2022-02-04 17:02:40|||||||||2
1643994170000|2022-02-04 17:02:50|||||||||10
1643994180000|2022-02-04 17:03:00|14479.7|14467.7|14479.7|14467.7|14479.7|14467.7|14479.7|14467.7|5
1643994200000|2022-02-04 17:03:20|||||||||6
1643994210000|2022-02-04 17:03:30|14482.2|14470.2|14480.2|14468.2|14483.1|14471.1|14480.2|14468.2|40
1643994220000|2022-02-04 17:03:40|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|0
1643994230000|2022-02-04 17:03:50|14482.7|14470.7|14484.7|14472.7|14484.7|14472.7|14482.7|14470.7|9
1643994240000|2022-02-04 17:04:00|14483.9|14471.9|14481.9|14469.9|14484.7|14472.7|14481.9|14469.9|2
1643994250000|2022-02-04 17:04:10|14483.1|14471.1|14483.1|14471.1|14483.1|14471.1|14483.1|14471.1|4
1643994270000|2022-02-04 17:04:30|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|9
1643994290000|2022-02-04 17:04:50|14482.2|14470.2|14482.2|14470.2|14483.1|14471.1|14482.2|14470.2|3
1643994300000|2022-02-04 17:05:00|14483.1|14471.1|14481.6|14469.6|14483.1|14471.1|14481.1|14469.1|6
1643994310000|2022-02-04 17:05:10|14480.7|14468.7|14480.7|14468.7|14480.7|14468.7|14480.7|14468.7|6
1643994330000|2022-02-04 17:05:30|14481.6|14469.6|14481.1|14469.1|14481.6|14469.6|14481.1|14469.1|4
1643994360000|2022-02-04 17:06:00|14483.2|14471.2|14483.2|14471.2|14483.2|14471.2|14481.9|14469.9|1
1643994370000|2022-02-04 17:06:10|||||||||5
1643994380000|2022-02-04 17:06:20|14482.7|14470.7|14482.7|14470.7|14482.7|14470.7|14482.7|14470.7|0
1643994390000|2022-02-04 17:06:30|14480.7|14468.7|14479.9|14467.9|14480.7|14468.7|14479.9|14467.9|0
1643994400000|2022-02-04 17:06:40|14479.1|14467.1|14479.6|14467.6|14479.6|14467.6|14479.1|14467.1|11
1643994420000|2022-02-04 17:07:00|14479.1|14467.1|14479.6|14467.6|14479.6|14467.6|14479.1|14467.1|0
1643994430000|2022-02-04 17:07:10|14481.6|14469.6|14481.6|14469.6|14481.6|14469.6|14481.6|14469.6|0
1643994440000|2022-02-04 17:07:20|||||||||1
1643994450000|2022-02-04 17:07:30|||||||||4
1643994470000|2022-02-04 17:07:50|||||||||2
1643994480000|2022-02-04 17:08:00|||||||||4
1643994490000|2022-02-04 17:08:10|||||||||4
1643994500000|2022-02-04 17:08:20|||||||||1
1643994510000|2022-02-04 17:08:30|||||||||1
1643994530000|2022-02-04 17:08:50|||||||||4
1643994580000|2022-02-04 17:09:40|||||||||6
1643994600000|2022-02-04 17:10:00|14480.1|14468.1|14479.1|14467.1|14480.1|14468.1|14479.1|14467.1|8
1643994610000|2022-02-04 17:10:10|||||||||1
1643994670000|2022-02-04 17:11:10|||||||||1
1643994680000|2022-02-04 17:11:20|14480.1|14468.1|14480.1|14468.1|14480.1|14468.1|14480.1|14468.1|6
1643994690000|2022-02-04 17:11:30|14481.6|14469.6|14481.6|14469.6|14481.6|14469.6|14481.6|14469.6|7
1643994700000|2022-02-04 17:11:40|14480.4|14468.4|14479.9|14467.9|14480.4|14468.4|14479.6|14467.6|1
1643994720000|2022-02-04 17:12:00|14479.1|14467.1|14481.6|14469.6|14481.6|14469.6|14479.1|14467.1|2
1643994730000|2022-02-04 17:12:10|14480.4|14468.4|14480.4|14468.4|14480.4|14468.4|14480.4|14468.4|3
1643994740000|2022-02-04 17:12:20|14481.6|14469.6|14480.4|14468.4|14481.6|14469.6|14480.4|14468.4|0
1643994750000|2022-02-04 17:12:30|14479.6|14467.6|14480.1|14468.1|14480.1|14468.1|14479.6|14467.6|0
1643994760000|2022-02-04 17:12:40|14480.9|14468.9|14481.6|14469.6|14481.6|14469.6|14480.9|14468.9|0
1643994780000|2022-02-04 17:13:00|||||||||5
1643994790000|2022-02-04 17:13:10|14480.7|14468.7|14481.6|14469.6|14481.6|14469.6|14479.1|14467.1|10
1643994800000|2022-02-04 17:13:20|14481.2|14469.2|14480.7|14468.7|14481.2|14469.2|14480.7|14468.7|15
1643994830000|2022-02-04 17:13:50|||||||||1
1643994850000|2022-02-04 17:14:10|||||||||1
1643994930000|2022-02-04 17:15:30|||||||||1
1643994940000|2022-02-04 17:15:40|||||||||1
1643994960000|2022-02-04 17:16:00|||||||||2
1643994970000|2022-02-04 17:16:10|14482.7|14470.7|14482.7|14470.7|14482.7|14470.7|14482.7|14470.7|1
1643994980000|2022-02-04 17:16:20|14483.2|14471.2|14484.8|14472.8|14484.8|14472.8|14483.2|14471.2|0
1643994990000|2022-02-04 17:16:30|14485.7|14473.7|14486.5|14474.5|14486.5|14474.5|14485.7|14473.7|5
1643995000000|2022-02-04 17:16:40|14486|14474|14486|14474|14486.5|14474.5|14486|14474|1
1643995010000|2022-02-04 17:16:50|14484.8|14472.8|14484.8|14472.8|14485.2|14473.2|14484.8|14472.8|0
1643995070000|2022-02-04 17:17:50|14485.2|14473.2|14484.8|14472.8|14485.2|14473.2|14484.8|14472.8|1
1643995080000|2022-02-04 17:18:00|14485.2|14473.2|14485.2|14473.2|14485.2|14473.2|14485.2|14473.2|2
1643995090000|2022-02-04 17:18:10|14485.7|14473.7|14485.7|14473.7|14485.7|14473.7|14485.7|14473.7|0
1643995100000|2022-02-04 17:18:20|14485.3|14473.3|14487.3|14475.3|14487.3|14475.3|14485.3|14473.3|0
1643995110000|2022-02-04 17:18:30|14485.3|14473.3|14483.2|14471.2|14485.3|14473.3|14483.2|14471.2|7
1643995120000|2022-02-04 17:18:40|14484.5|14472.5|14484.5|14472.5|14484.5|14472.5|14484.5|14472.5|0
1643995130000|2022-02-04 17:18:50|14483.2|14471.2|14483.2|14471.2|14484|14472|14483.2|14471.2|0
1643995140000|2022-02-04 17:19:00|14484.5|14472.5|14485.3|14473.3|14485.3|14473.3|14484.5|14472.5|0
1643995160000|2022-02-04 17:19:20|14485.7|14473.7|14485.7|14473.7|14485.7|14473.7|14485.7|14473.7|0
1643995170000|2022-02-04 17:19:30|||||||||79
1643995180000|2022-02-04 17:19:40|14487.5|14475.5|14487.5|14475.5|14487.5|14475.5|14486.5|14474.5|27
1643995190000|2022-02-04 17:19:50|14487|14475|14486.5|14474.5|14487|14475|14486.5|14474.5|1
1643995200000|2022-02-04 17:20:00|14485.7|14473.7|14487.3|14475.3|14487.3|14475.3|14485.7|14473.7|0
1643995220000|2022-02-04 17:20:20|14488.2|14476.2|14488.2|14476.2|14488.2|14476.2|14488.2|14476.2|3
1643995250000|2022-02-04 17:20:50|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|0
1643995260000|2022-02-04 17:21:00|14487.8|14475.8|14483.2|14471.2|14487.8|14475.8|14483.2|14471.2|10
1643995290000|2022-02-04 17:21:30|14484|14472|14483.2|14471.2|14484|14472|14483.2|14471.2|5
1643995300000|2022-02-04 17:21:40|14484|14472|14484|14472|14484|14472|14484|14472|0
1643995310000|2022-02-04 17:21:50|||||||||3
1643995320000|2022-02-04 17:22:00|14484.8|14472.8|14484.8|14472.8|14484.8|14472.8|14484.8|14472.8|0
1643995340000|2022-02-04 17:22:20|||||||||1
1643995350000|2022-02-04 17:22:30|||||||||4
1643995370000|2022-02-04 17:22:50|14484.3|14472.3|14484.3|14472.3|14484.3|14472.3|14484.3|14472.3|1
1643995380000|2022-02-04 17:23:00|14485.6|14473.6|14486.4|14474.4|14486.8|14474.8|14485.6|14473.6|1
1643995390000|2022-02-04 17:23:10|14486.8|14474.8|14486.4|14474.4|14486.8|14474.8|14486.4|14474.4|0
1643995410000|2022-02-04 17:23:30|14486.8|14474.8|14487.3|14475.3|14487.3|14475.3|14486.8|14474.8|0
1643995420000|2022-02-04 17:23:40|||||||||2
1643995440000|2022-02-04 17:24:00|14486.5|14474.5|14485.8|14473.8|14487.3|14475.3|14485.8|14473.8|4
1643995450000|2022-02-04 17:24:10|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|0
1643995460000|2022-02-04 17:24:20|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|0
1643995470000|2022-02-04 17:24:30|||||||||2
1643995490000|2022-02-04 17:24:50|||||||||1
1643995500000|2022-02-04 17:25:00|14485.8|14473.8|14485.8|14473.8|14485.8|14473.8|14485.8|14473.8|0
1643995520000|2022-02-04 17:25:20|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|8
1643995530000|2022-02-04 17:25:30|14488.6|14476.6|14488.6|14476.6|14488.6|14476.6|14488.6|14476.6|1
1643995540000|2022-02-04 17:25:40|14488.1|14476.1|14487.3|14475.3|14488.1|14476.1|14487.3|14475.3|1
1643995550000|2022-02-04 17:25:50|14485.8|14473.8|14487.3|14475.3|14487.3|14475.3|14485.8|14473.8|1
1643995610000|2022-02-04 17:26:50|14489.8|14477.8|14489.8|14477.8|14489.8|14477.8|14489.8|14477.8|3
1643995640000|2022-02-04 17:27:20|14487.3|14475.3|14487.8|14475.8|14487.8|14475.8|14487.3|14475.3|2
1643995650000|2022-02-04 17:27:30|14488.3|14476.3|14487.3|14475.3|14489.8|14477.8|14487.3|14475.3|0
1643995670000|2022-02-04 17:27:50|14488.1|14476.1|14489.4|14477.4|14489.4|14477.4|14488.1|14476.1|4
1643995680000|2022-02-04 17:28:00|14488.6|14476.6|14487.3|14475.3|14488.6|14476.6|14487.3|14475.3|0
1643995740000|2022-02-04 17:29:00|||||||||2
1643995760000|2022-02-04 17:29:20|14489.8|14477.8|14489.8|14477.8|14489.8|14477.8|14489.8|14477.8|4
1643995780000|2022-02-04 17:29:40|14487.8|14475.8|14487.3|14475.3|14487.8|14475.8|14487|14475|2
1643995800000|2022-02-04 17:30:00|14485.8|14473.8|14485.8|14473.8|14485.8|14473.8|14485.8|14473.8|5
1643995810000|2022-02-04 17:30:10|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|14485.8|14473.8|0
1643995830000|2022-02-04 17:30:30|||||||||6
1643995850000|2022-02-04 17:30:50|14488.9|14476.9|14488.9|14476.9|14488.9|14476.9|14488.9|14476.9|2
1643995860000|2022-02-04 17:31:00|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|14487.3|14475.3|2
1643995870000|2022-02-04 17:31:10|14485.8|14473.8|14485.8|14473.8|14485.8|14473.8|14485.8|14473.8|2
1643995900000|2022-02-04 17:31:40|14487.4|14475.4|14487.4|14475.4|14487.4|14475.4|14487.4|14475.4|10
1643995910000|2022-02-04 17:31:50|||||||||3
1643995930000|2022-02-04 17:32:10|||||||||1
1643995970000|2022-02-04 17:32:50|14488.9|14476.9|14488.9|14476.9|14488.9|14476.9|14488.9|14476.9|0
1643995980000|2022-02-04 17:33:00|14488.1|14476.1|14487.4|14475.4|14488.1|14476.1|14487.4|14475.4|0
1643995990000|2022-02-04 17:33:10|14486.4|14474.4|14484.9|14472.9|14486.4|14474.4|14484.4|14472.4|4
1643996000000|2022-02-04 17:33:20|14484.4|14472.4|14486.4|14474.4|14486.4|14474.4|14484.4|14472.4|0
1643996030000|2022-02-04 17:33:50|14484.9|14472.9|14484.9|14472.9|14484.9|14472.9|14484.4|14472.4|0
1643996040000|2022-02-04 17:34:00|14484.4|14472.4|14484.7|14472.7|14486.4|14474.4|14484.4|14472.4|4
1643996050000|2022-02-04 17:34:10|14485.5|14473.5|14485.5|14473.5|14485.5|14473.5|14485.5|14473.5|0
1643996060000|2022-02-04 17:34:20|14486.4|14474.4|14486.4|14474.4|14486.4|14474.4|14486.4|14474.4|1
1643996070000|2022-02-04 17:34:30|14488|14476|14488|14476|14488|14476|14488|14476|0
1643996080000|2022-02-04 17:34:40|14486.4|14474.4|14487.2|14475.2|14487.2|14475.2|14486.4|14474.4|1
1643996090000|2022-02-04 17:34:50|14486.4|14474.4|14486.4|14474.4|14486.4|14474.4|14486.4|14474.4|1
1643996110000|2022-02-04 17:35:10|14485.7|14473.7|14484.9|14472.9|14485.7|14473.7|14484.9|14472.9|1
1643996120000|2022-02-04 17:35:20|14485.7|14473.7|14486.4|14474.4|14486.4|14474.4|14484.9|14472.9|0
1643996140000|2022-02-04 17:35:40|14487.4|14475.4|14487.4|14475.4|14487.8|14475.8|14486.6|14474.6|29
1643996230000|2022-02-04 17:37:10|14488.9|14476.9|14489.9|14477.9|14489.9|14477.9|14488.9|14476.9|6
1643996260000|2022-02-04 17:37:40|||||||||4
1643996280000|2022-02-04 17:38:00|14491.4|14479.4|14489.9|14477.9|14491.4|14479.4|14489.9|14477.9|6
1643996310000|2022-02-04 17:38:30|||||||||1
1643996320000|2022-02-04 17:38:40|14493|14481|14493|14481|14493|14481|14493|14481|1
1643996340000|2022-02-04 17:39:00|14493.8|14481.8|14493.8|14481.8|14493.8|14481.8|14493.8|14481.8|7
1643996350000|2022-02-04 17:39:10|14493|14481|14494.6|14482.6|14494.6|14482.6|14493|14481|7
1643996360000|2022-02-04 17:39:20|14496.1|14484.1|14496.1|14484.1|14496.1|14484.1|14496.1|14484.1|0
1643996370000|2022-02-04 17:39:30|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|9
1643996390000|2022-02-04 17:39:50|14499.2|14487.2|14499.2|14487.2|14499.2|14487.2|14499.2|14487.2|7
1643996400000|2022-02-04 17:40:00|14497.7|14485.7|14495.2|14483.2|14497.7|14485.7|14495.2|14483.2|10
1643996410000|2022-02-04 17:40:10|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|14495.2|14483.2|0
1643996420000|2022-02-04 17:40:20|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|0
1643996430000|2022-02-04 17:40:30|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|0
1643996440000|2022-02-04 17:40:40|||||||||1
1643996450000|2022-02-04 17:40:50|14499.2|14487.2|14499.2|14487.2|14499.2|14487.2|14499.2|14487.2|1
1643996460000|2022-02-04 17:41:00|14497.7|14485.7|14497.7|14485.7|14499.2|14487.2|14497.7|14485.7|10
1643996470000|2022-02-04 17:41:10|14498.5|14486.5|14497.7|14485.7|14499.2|14487.2|14497.7|14485.7|0
1643996500000|2022-02-04 17:41:40|14499.2|14487.2|14497.7|14485.7|14499.2|14487.2|14497.7|14485.7|0
1643996520000|2022-02-04 17:42:00|||||||||1
1643996560000|2022-02-04 17:42:40|||||||||1
1643996570000|2022-02-04 17:42:50|14499.3|14487.3|14499.3|14487.3|14499.3|14487.3|14499.3|14487.3|0
1643996590000|2022-02-04 17:43:10|14501.3|14489.3|14496.1|14484.1|14501.3|14489.3|14496.1|14484.1|3
1643996610000|2022-02-04 17:43:30|14497.1|14485.1|14497.7|14485.7|14497.7|14485.7|14497.1|14485.1|9
1643996630000|2022-02-04 17:43:50|14499.7|14487.7|14497.7|14485.7|14499.7|14487.7|14497.7|14485.7|0
1643996680000|2022-02-04 17:44:40|14499.3|14487.3|14499.7|14487.7|14499.7|14487.7|14499.3|14487.3|0
1643996700000|2022-02-04 17:45:00|14500.2|14488.2|14500.2|14488.2|14500.2|14488.2|14500.2|14488.2|0
1643996710000|2022-02-04 17:45:10|14499.3|14487.3|14497.7|14485.7|14499.3|14487.3|14497.7|14485.7|1
1643996720000|2022-02-04 17:45:20|14497.2|14485.2|14496.8|14484.8|14497.2|14485.2|14496.8|14484.8|0
1643996740000|2022-02-04 17:45:40|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|1
1643996750000|2022-02-04 17:45:50|14495.2|14483.2|14497.2|14485.2|14497.2|14485.2|14495.2|14483.2|3
1643996760000|2022-02-04 17:46:00|14496.8|14484.8|14497.2|14485.2|14497.2|14485.2|14496.8|14484.8|3
1643996770000|2022-02-04 17:46:10|14496.8|14484.8|14497.2|14485.2|14497.2|14485.2|14496.8|14484.8|1
1643996780000|2022-02-04 17:46:20|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|14497.7|14485.7|1
1643996790000|2022-02-04 17:46:30|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|1
1643996800000|2022-02-04 17:46:40|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|0
1643996810000|2022-02-04 17:46:50|14496.8|14484.8|14497.2|14485.2|14497.2|14485.2|14496.8|14484.8|0
1643996820000|2022-02-04 17:47:00|14496.8|14484.8|14495.2|14483.2|14496.8|14484.8|14495.2|14483.2|0
1643996830000|2022-02-04 17:47:10|14495.7|14483.7|14495.2|14483.2|14497.3|14485.3|14495.2|14483.2|0
1643996850000|2022-02-04 17:47:30|14496|14484|14495.2|14483.2|14496|14484|14495.2|14483.2|0
1643996860000|2022-02-04 17:47:40|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|0
1643996870000|2022-02-04 17:47:50|14496.8|14484.8|14497.7|14485.7|14497.7|14485.7|14495.2|14483.2|4
1643996880000|2022-02-04 17:48:00|14497.3|14485.3|14497.7|14485.7|14497.7|14485.7|14497.3|14485.3|0
1643996890000|2022-02-04 17:48:10|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|3
1643996900000|2022-02-04 17:48:20|14495.2|14483.2|14495.2|14483.2|14495.2|14483.2|14495.2|14483.2|3
1643996960000|2022-02-04 17:49:20|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|14496.8|14484.8|1
1643996980000|2022-02-04 17:49:40|||||||||2
1643997000000|2022-02-04 17:50:00|14497.6|14485.6|14498.4|14486.4|14498.4|14486.4|14497.6|14485.6|1
1643997010000|2022-02-04 17:50:10|||||||||1
1643997030000|2022-02-04 17:50:30|||||||||2
1643997110000|2022-02-04 17:51:50|14496.3|14484.3|14496.8|14484.8|14496.8|14484.8|14496.3|14484.3|1
1643997120000|2022-02-04 17:52:00|14495.3|14483.3|14494.8|14482.8|14496|14484|14494.8|14482.8|1
1643997130000|2022-02-04 17:52:10|14495.3|14483.3|14496|14484|14496|14484|14495.3|14483.3|0
1643997140000|2022-02-04 17:52:20|14496.8|14484.8|14496.3|14484.3|14498.4|14486.4|14496.3|14484.3|3
1643997160000|2022-02-04 17:52:40|14497.6|14485.6|14497.6|14485.6|14497.6|14485.6|14497.1|14485.1|7
1643997170000|2022-02-04 17:52:50|14498.4|14486.4|14498.8|14486.8|14498.8|14486.8|14498.4|14486.4|6
1643997180000|2022-02-04 17:53:00|14498.4|14486.4|14498.8|14486.8|14498.8|14486.8|14498.4|14486.4|0
1643997200000|2022-02-04 17:53:20|14498.4|14486.4|14498.4|14486.4|14498.4|14486.4|14498.4|14486.4|1
1643997210000|2022-02-04 17:53:30|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|14500.4|14488.4|5
1643997230000|2022-02-04 17:53:50|14500.9|14488.9|14500.9|14488.9|14500.9|14488.9|14500.4|14488.4|0
1643997240000|2022-02-04 17:54:00|14502.4|14490.4|14502.4|14490.4|14502.4|14490.4|14502.4|14490.4|3
1643997260000|2022-02-04 17:54:20|14500.9|14488.9|14500.4|14488.4|14500.9|14488.9|14500.4|14488.4|0
1643997290000|2022-02-04 17:54:50|14499.9|14487.9|14498.4|14486.4|14499.9|14487.9|14498.4|14486.4|0
1643997300000|2022-02-04 17:55:00|14498.9|14486.9|14498.4|14486.4|14498.9|14486.9|14497.6|14485.6|0
1643997310000|2022-02-04 17:55:10|14499.3|14487.3|14500.1|14488.1|14500.1|14488.1|14499.3|14487.3|3
1643997320000|2022-02-04 17:55:20|14499.3|14487.3|14495.7|14483.7|14499.3|14487.3|14494.8|14482.8|11
1643997330000|2022-02-04 17:55:30|14495.3|14483.3|14498.7|14486.7|14498.7|14486.7|14495.3|14483.3|7
1643997340000|2022-02-04 17:55:40|14500|14488|14500|14488|14500|14488|14500|14488|26
1643997350000|2022-02-04 17:55:50|14500.7|14488.7|14499.2|14487.2|14500.7|14488.7|14499.2|14487.2|0
1643997360000|2022-02-04 17:56:00|14498.7|14486.7|14499.5|14487.5|14500.3|14488.3|14498.7|14486.7|0
1643997370000|2022-02-04 17:56:10|14500.3|14488.3|14498.7|14486.7|14500.3|14488.3|14498.7|14486.7|0
1643997390000|2022-02-04 17:56:30|||||||||1
1643997400000|2022-02-04 17:56:40|14497.2|14485.2|14498.7|14486.7|14498.7|14486.7|14497.2|14485.2|0
1643997410000|2022-02-04 17:56:50|14500.3|14488.3|14500.3|14488.3|14500.3|14488.3|14500.3|14488.3|0
1643997420000|2022-02-04 17:57:00|14498.7|14486.7|14497.2|14485.2|14498.7|14486.7|14497.2|14485.2|1
1643997430000|2022-02-04 17:57:10|14497.9|14485.9|14498.7|14486.7|14498.7|14486.7|14497.9|14485.9|0
1643997450000|2022-02-04 17:57:30|14497.8|14485.8|14497.8|14485.8|14497.8|14485.8|14497.8|14485.8|8
1643997460000|2022-02-04 17:57:40|14498.7|14486.7|14497.2|14485.2|14498.7|14486.7|14497.2|14485.2|17
1643997470000|2022-02-04 17:57:50|||||||||5
1643997480000|2022-02-04 17:58:00|14496.7|14484.7|14496.7|14484.7|14496.7|14484.7|14496.7|14484.7|0
1643997500000|2022-02-04 17:58:20|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|0
1643997510000|2022-02-04 17:58:30|||||||||4
1643997520000|2022-02-04 17:58:40|14500.3|14488.3|14500|14488|14500.3|14488.3|14500|14488|1
1643997540000|2022-02-04 17:59:00|14500.8|14488.8|14500.8|14488.8|14501.2|14489.2|14500.8|14488.8|0
1643997550000|2022-02-04 17:59:10|14501.2|14489.2|14500|14488|14501.2|14489.2|14500|14488|0
1643997560000|2022-02-04 17:59:20|14500.8|14488.8|14501.2|14489.2|14501.2|14489.2|14500|14488|0
1643997570000|2022-02-04 17:59:30|14500.5|14488.5|14502.8|14490.8|14502.8|14490.8|14500.5|14488.5|0
1643997580000|2022-02-04 17:59:40|14503.1|14491.1|14503.6|14491.6|14503.6|14491.6|14503.1|14491.1|10
1643997590000|2022-02-04 17:59:50|14504.4|14492.4|14504.4|14492.4|14504.4|14492.4|14504.4|14492.4|8
1643997600000|2022-02-04 18:00:00|14505.9|14493.9|14504.4|14492.4|14505.9|14493.9|14504.4|14492.4|2
1643997610000|2022-02-04 18:00:10|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|0
1643997620000|2022-02-04 18:00:20|14504.4|14492.4|14505.1|14493.1|14505.1|14493.1|14503.4|14491.4|10
1643997640000|2022-02-04 18:00:40|14505.9|14493.9|14505.9|14493.9|14505.9|14493.9|14505.9|14493.9|0
1643997650000|2022-02-04 18:00:50|14507.5|14495.5|14507.5|14495.5|14507.5|14495.5|14507.5|14495.5|3
1643997660000|2022-02-04 18:01:00|||||||||6
1643997670000|2022-02-04 18:01:10|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|11
1643997690000|2022-02-04 18:01:30|14507.3|14495.3|14507.3|14495.3|14507.3|14495.3|14507.3|14495.3|1
1643997700000|2022-02-04 18:01:40|14508.1|14496.1|14509|14497|14509|14497|14508.1|14496.1|9
1643997710000|2022-02-04 18:01:50|14507.5|14495.5|14507.8|14495.8|14507.8|14495.8|14507.5|14495.5|2
1643997720000|2022-02-04 18:02:00|14507.3|14495.3|14506.5|14494.5|14507.3|14495.3|14506.5|14494.5|3
1643997740000|2022-02-04 18:02:20|||||||||1
1643997750000|2022-02-04 18:02:30|14505.8|14493.8|14507|14495|14507|14495|14505.8|14493.8|2
1643997770000|2022-02-04 18:02:50|14505.5|14493.5|14505.5|14493.5|14505.5|14493.5|14505.5|14493.5|0
1643997780000|2022-02-04 18:03:00|14505|14493|14503.4|14491.4|14505|14493|14503.4|14491.4|8
1643997790000|2022-02-04 18:03:10|14505|14493|14505|14493|14505.5|14493.5|14505|14493|0
1643997800000|2022-02-04 18:03:20|14505.5|14493.5|14503.4|14491.4|14505.5|14493.5|14502.5|14490.5|13
1643997820000|2022-02-04 18:03:40|14508.6|14496.6|14508.6|14496.6|14508.6|14496.6|14508.6|14496.6|9
1643997840000|2022-02-04 18:04:00|||||||||5
1643997850000|2022-02-04 18:04:10|14509.4|14497.4|14509.4|14497.4|14509.4|14497.4|14508.6|14496.6|6
1643997860000|2022-02-04 18:04:20|14508.6|14496.6|14508.6|14496.6|14508.6|14496.6|14508.6|14496.6|0
1643997870000|2022-02-04 18:04:30|||||||||7
1643997890000|2022-02-04 18:04:50|14507|14495|14507|14495|14507|14495|14507|14495|0
1643997900000|2022-02-04 18:05:00|14505|14493|14509.4|14497.4|14509.4|14497.4|14505|14493|2
1643997910000|2022-02-04 18:05:10|14508.6|14496.6|14508.6|14496.6|14508.6|14496.6|14508.6|14496.6|0
1643997920000|2022-02-04 18:05:20|14508.1|14496.1|14508.9|14496.9|14508.9|14496.9|14508.1|14496.1|1
1643997930000|2022-02-04 18:05:30|14508.1|14496.1|14508.1|14496.1|14508.1|14496.1|14508.1|14496.1|11
1643997940000|2022-02-04 18:05:40|14509.7|14497.7|14509.7|14497.7|14509.7|14497.7|14509.7|14497.7|6
1643997950000|2022-02-04 18:05:50|14510.1|14498.1|14510.1|14498.1|14510.9|14498.9|14510.1|14498.1|1
1643997960000|2022-02-04 18:06:00|14508.9|14496.9|14510.9|14498.9|14510.9|14498.9|14508.9|14496.9|6
1643997970000|2022-02-04 18:06:10|14510.6|14498.6|14513.7|14501.7|14515|14503|14510.6|14498.6|13
1643997980000|2022-02-04 18:06:20|14515|14503|14514.5|14502.5|14515|14503|14513.7|14501.7|6
1643997990000|2022-02-04 18:06:30|14513.7|14501.7|14515.3|14503.3|14515.5|14503.5|14513.7|14501.7|2
1643998000000|2022-02-04 18:06:40|14514.5|14502.5|14514.2|14502.2|14515|14503|14514.2|14502.2|2
1643998010000|2022-02-04 18:06:50|14516.2|14504.2|14516.2|14504.2|14516.2|14504.2|14516.2|14504.2|0
1643998020000|2022-02-04 18:07:00|14515.5|14503.5|14516.2|14504.2|14516.2|14504.2|14515.5|14503.5|7
1643998030000|2022-02-04 18:07:10|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|4
1643998100000|2022-02-04 18:08:20|14516.2|14504.2|14516.2|14504.2|14516.2|14504.2|14516.2|14504.2|24
1643998110000|2022-02-04 18:08:30|||||||||4
1643998130000|2022-02-04 18:08:50|14513.7|14501.7|14513|14501|14514.2|14502.2|14513|14501|21
1643998140000|2022-02-04 18:09:00|14512.2|14500.2|14515|14503|14515.5|14503.5|14512.2|14500.2|3
1643998150000|2022-02-04 18:09:10|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|0
1643998160000|2022-02-04 18:09:20|14514.2|14502.2|14513|14501|14514.2|14502.2|14513|14501|0
1643998170000|2022-02-04 18:09:30|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|0
1643998190000|2022-02-04 18:09:50|14511.3|14499.3|14513.8|14501.8|14513.8|14501.8|14511.3|14499.3|19
1643998210000|2022-02-04 18:10:10|14514.2|14502.2|14512.2|14500.2|14514.2|14502.2|14512.2|14500.2|3
1643998220000|2022-02-04 18:10:20|14512.7|14500.7|14512.7|14500.7|14513.4|14501.4|14511.7|14499.7|10
1643998230000|2022-02-04 18:10:30|14513.4|14501.4|14512.2|14500.2|14513.4|14501.4|14512.2|14500.2|0
1643998240000|2022-02-04 18:10:40|14513.5|14501.5|14512.2|14500.2|14513.5|14501.5|14512.2|14500.2|0
1643998260000|2022-02-04 18:11:00|14512.7|14500.7|14512.2|14500.2|14512.7|14500.7|14512.2|14500.2|0
1643998280000|2022-02-04 18:11:20|14512.7|14500.7|14512.7|14500.7|14512.7|14500.7|14512.2|14500.2|0
1643998290000|2022-02-04 18:11:30|14512.2|14500.2|14512.2|14500.2|14512.2|14500.2|14512.2|14500.2|0
1643998320000|2022-02-04 18:12:00|14511.7|14499.7|14511.7|14499.7|14511.7|14499.7|14511.7|14499.7|5
1643998330000|2022-02-04 18:12:10|||||||||1
1643998340000|2022-02-04 18:12:20|14512.2|14500.2|14512.2|14500.2|14512.2|14500.2|14512.2|14500.2|0
1643998350000|2022-02-04 18:12:30|||||||||2
1643998360000|2022-02-04 18:12:40|14509.7|14497.7|14508.9|14496.9|14509.7|14497.7|14506.4|14494.4|3
1643998380000|2022-02-04 18:13:00|14508.5|14496.5|14507.7|14495.7|14508.5|14496.5|14506.3|14494.3|6
1643998390000|2022-02-04 18:13:10|14508.5|14496.5|14508.5|14496.5|14508.5|14496.5|14508.5|14496.5|0
1643998400000|2022-02-04 18:13:20|14507.7|14495.7|14507.2|14495.2|14507.7|14495.7|14507.2|14495.2|0
1643998410000|2022-02-04 18:13:30|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|4
1643998420000|2022-02-04 18:13:40|14506.1|14494.1|14505.7|14493.7|14506.1|14494.1|14505.7|14493.7|1
1643998430000|2022-02-04 18:13:50|14506.1|14494.1|14506.9|14494.9|14506.9|14494.9|14505.7|14493.7|0
1643998440000|2022-02-04 18:14:00|14507.7|14495.7|14505.2|14493.2|14507.7|14495.7|14505.2|14493.2|1
1643998460000|2022-02-04 18:14:20|||||||||1
1643998480000|2022-02-04 18:14:40|14506.1|14494.1|14505.7|14493.7|14506.1|14494.1|14505.7|14493.7|10
1643998490000|2022-02-04 18:14:50|14506.1|14494.1|14506.1|14494.1|14506.1|14494.1|14506.1|14494.1|0
1643998500000|2022-02-04 18:15:00|14505.2|14493.2|14506.1|14494.1|14506.1|14494.1|14505.2|14493.2|0
1643998510000|2022-02-04 18:15:10|14506.9|14494.9|14504.3|14492.3|14506.9|14494.9|14504.3|14492.3|4
1643998520000|2022-02-04 18:15:20|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|0
1643998530000|2022-02-04 18:15:30|||||||||3
1643998550000|2022-02-04 18:15:50|14505.5|14493.5|14504.7|14492.7|14505.5|14493.5|14504.7|14492.7|0
1643998600000|2022-02-04 18:16:40|14505.5|14493.5|14504.7|14492.7|14505.5|14493.5|14504.7|14492.7|0
1643998610000|2022-02-04 18:16:50|14506.3|14494.3|14506.3|14494.3|14507.7|14495.7|14505.5|14493.5|6
1643998620000|2022-02-04 18:17:00|14506.8|14494.8|14504.7|14492.7|14507.7|14495.7|14504.7|14492.7|11
1643998630000|2022-02-04 18:17:10|14506.5|14494.5|14506.5|14494.5|14506.5|14494.5|14506.5|14494.5|3
1643998640000|2022-02-04 18:17:20|14507.7|14495.7|14505.2|14493.2|14507.7|14495.7|14505.2|14493.2|1
1643998680000|2022-02-04 18:18:00|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|0
1643998700000|2022-02-04 18:18:20|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|0
1643998730000|2022-02-04 18:18:50|||||||||1
1643998740000|2022-02-04 18:19:00|14503.7|14491.7|14500.1|14488.1|14503.7|14491.7|14500.1|14488.1|12
1643998750000|2022-02-04 18:19:10|14501.6|14489.6|14501.6|14489.6|14501.6|14489.6|14501.6|14489.6|0
1643998760000|2022-02-04 18:19:20|14502.1|14490.1|14506.2|14494.2|14507.6|14495.6|14502.1|14490.1|17
1643998780000|2022-02-04 18:19:40|14507.1|14495.1|14506.2|14494.2|14507.9|14495.9|14506.2|14494.2|0
1643998790000|2022-02-04 18:19:50|14507.4|14495.4|14506.9|14494.9|14507.4|14495.4|14506.9|14494.9|0
1643998800000|2022-02-04 18:20:00|14506.2|14494.2|14506.6|14494.6|14507.1|14495.1|14506.2|14494.2|0
1643998810000|2022-02-04 18:20:10|14507.1|14495.1|14506.2|14494.2|14508.7|14496.7|14506.2|14494.2|0
1643998820000|2022-02-04 18:20:20|14507.4|14495.4|14506.2|14494.2|14508.7|14496.7|14506.2|14494.2|0
1643998840000|2022-02-04 18:20:40|14505.4|14493.4|14505.4|14493.4|14505.4|14493.4|14505.4|14493.4|0
1643998850000|2022-02-04 18:20:50|14506.2|14494.2|14506.2|14494.2|14506.2|14494.2|14506.2|14494.2|0
1643998870000|2022-02-04 18:21:10|14504.9|14492.9|14504.9|14492.9|14505.4|14493.4|14503.7|14491.7|0
1643998890000|2022-02-04 18:21:30|14505.4|14493.4|14504.9|14492.9|14505.4|14493.4|14504.1|14492.1|3
1643998910000|2022-02-04 18:21:50|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|0
1643998920000|2022-02-04 18:22:00|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|0
1643998940000|2022-02-04 18:22:20|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|14503.7|14491.7|0
1643998950000|2022-02-04 18:22:30|14503.7|14491.7|14506.2|14494.2|14506.2|14494.2|14503.7|14491.7|0
1643998980000|2022-02-04 18:23:00|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|14505.7|14493.7|0
1643999020000|2022-02-04 18:23:40|14501.7|14489.7|14502.1|14490.1|14502.1|14490.1|14501.7|14489.7|5
1643999030000|2022-02-04 18:23:50|14503.1|14491.1|14503.1|14491.1|14503.1|14491.1|14503.1|14491.1|0
1643999040000|2022-02-04 18:24:00|14502.6|14490.6|14502.6|14490.6|14503.1|14491.1|14502.6|14490.6|10
1643999050000|2022-02-04 18:24:10|14502.1|14490.1|14502.6|14490.6|14502.6|14490.6|14502.1|14490.1|0
1643999060000|2022-02-04 18:24:20|14503.1|14491.1|14503.1|14491.1|14503.1|14491.1|14503.1|14491.1|0
1643999100000|2022-02-04 18:25:00|14502.6|14490.6|14501.1|14489.1|14502.6|14490.6|14501.1|14489.1|4
1643999110000|2022-02-04 18:25:10|14501.5|14489.5|14503.1|14491.1|14503.1|14491.1|14501.5|14489.5|1
1643999120000|2022-02-04 18:25:20|14501.8|14489.8|14501.1|14489.1|14501.8|14489.8|14501.1|14489.1|0
1643999130000|2022-02-04 18:25:30|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|2
1643999140000|2022-02-04 18:25:40|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|0
1643999150000|2022-02-04 18:25:50|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|0
1643999170000|2022-02-04 18:26:10|14501.1|14489.1|14500.6|14488.6|14501.1|14489.1|14500.6|14488.6|0
1643999200000|2022-02-04 18:26:40|14501.8|14489.8|14501.8|14489.8|14501.8|14489.8|14501.8|14489.8|1
1643999210000|2022-02-04 18:26:50|14502.3|14490.3|14501.8|14489.8|14502.3|14490.3|14501.8|14489.8|0
1643999220000|2022-02-04 18:27:00|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|14501.1|14489.1|2
1643999240000|2022-02-04 18:27:20|14500.1|14488.1|14500.1|14488.1|14500.1|14488.1|14500.1|14488.1|1
1643999260000|2022-02-04 18:27:40|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|1
1643999270000|2022-02-04 18:27:50|||||||||1
1643999290000|2022-02-04 18:28:10|14499.2|14487.2|14500.6|14488.6|14500.6|14488.6|14499.2|14487.2|2
1643999300000|2022-02-04 18:28:20|14501.1|14489.1|14500.6|14488.6|14502.2|14490.2|14500.6|14488.6|13
1643999320000|2022-02-04 18:28:40|14500.1|14488.1|14498.1|14486.1|14500.1|14488.1|14498.1|14486.1|1
1643999330000|2022-02-04 18:28:50|14499.4|14487.4|14498.1|14486.1|14499.4|14487.4|14498.1|14486.1|1
1643999360000|2022-02-04 18:29:20|14499|14487|14500.6|14488.6|14500.6|14488.6|14499|14487|0
1643999390000|2022-02-04 18:29:50|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|0
1643999400000|2022-02-04 18:30:00|14502.6|14490.6|14499.8|14487.8|14502.6|14490.6|14498.6|14486.6|4
1643999410000|2022-02-04 18:30:10|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|14500.6|14488.6|0
1643999430000|2022-02-04 18:30:30|14500.1|14488.1|14500.6|14488.6|14500.6|14488.6|14500.1|14488.1|1
1643999440000|2022-02-04 18:30:40|14499.8|14487.8|14500.6|14488.6|14500.6|14488.6|14498.1|14486.1|5
1643999450000|2022-02-04 18:30:50|14500.1|14488.1|14500.6|14488.6|14500.6|14488.6|14500.1|14488.1|0
1643999460000|2022-02-04 18:31:00|14500.1|14488.1|14499.7|14487.7|14500.1|14488.1|14499.7|14487.7|0
1643999470000|2022-02-04 18:31:10|||||||||9
1643999510000|2022-02-04 18:31:50|14501.7|14489.7|14501.7|14489.7|14501.7|14489.7|14501.2|14489.2|1
1643999520000|2022-02-04 18:32:00|14502.2|14490.2|14501.7|14489.7|14502.2|14490.2|14501.7|14489.7|5
1643999530000|2022-02-04 18:32:10|14502.2|14490.2|14502.2|14490.2|14502.2|14490.2|14501.7|14489.7|0
1643999550000|2022-02-04 18:32:30|14503.7|14491.7|14504.2|14492.2|14504.2|14492.2|14503.7|14491.7|1
1643999560000|2022-02-04 18:32:40|14504.7|14492.7|14505.2|14493.2|14505.2|14493.2|14503.9|14491.9|4
1643999570000|2022-02-04 18:32:50|14503.1|14491.1|14501.6|14489.6|14503.1|14491.1|14501.1|14489.1|5
1643999580000|2022-02-04 18:33:00|14501.1|14489.1|14505.2|14493.2|14505.2|14493.2|14501.1|14489.1|3
1643999600000|2022-02-04 18:33:20|||||||||2
1643999620000|2022-02-04 18:33:40|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|2
1643999630000|2022-02-04 18:33:50|14507.5|14495.5|14506.7|14494.7|14507.5|14495.5|14504.7|14492.7|24
1643999660000|2022-02-04 18:34:20|||||||||1
1643999670000|2022-02-04 18:34:30|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|1
1643999690000|2022-02-04 18:34:50|14507.8|14495.8|14509.8|14497.8|14509.8|14497.8|14507.8|14495.8|0
1643999700000|2022-02-04 18:35:00|||||||||2
1643999710000|2022-02-04 18:35:10|14509.1|14497.1|14508.3|14496.3|14509.1|14497.1|14508.3|14496.3|1
1643999720000|2022-02-04 18:35:20|14509.8|14497.8|14509.8|14497.8|14509.8|14497.8|14509.8|14497.8|0
1643999730000|2022-02-04 18:35:30|14508.3|14496.3|14509.8|14497.8|14509.8|14497.8|14508.3|14496.3|0
1643999740000|2022-02-04 18:35:40|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|0
1643999750000|2022-02-04 18:35:50|14506.3|14494.3|14507.8|14495.8|14507.8|14495.8|14506.3|14494.3|1
1643999790000|2022-02-04 18:36:30|14507.4|14495.4|14507.4|14495.4|14507.4|14495.4|14507.4|14495.4|0
1643999800000|2022-02-04 18:36:40|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|0
1643999810000|2022-02-04 18:36:50|14505.8|14493.8|14505.3|14493.3|14505.8|14493.8|14505.3|14493.3|3
1643999820000|2022-02-04 18:37:00|14505.8|14493.8|14505.8|14493.8|14505.8|14493.8|14505.3|14493.3|0
1643999830000|2022-02-04 18:37:10|14505.3|14493.3|14505.8|14493.8|14505.8|14493.8|14505.3|14493.3|0
1643999840000|2022-02-04 18:37:20|14505.3|14493.3|14505.8|14493.8|14505.8|14493.8|14505.3|14493.3|0
1643999860000|2022-02-04 18:37:40|14505.3|14493.3|14505.8|14493.8|14505.8|14493.8|14505.3|14493.3|0
1643999880000|2022-02-04 18:38:00|14507.8|14495.8|14507.4|14495.4|14508.3|14496.3|14507.4|14495.4|2
1643999930000|2022-02-04 18:38:50|14506.9|14494.9|14505.3|14493.3|14507.4|14495.4|14505.3|14493.3|7
1643999960000|2022-02-04 18:39:20|14505.8|14493.8|14505.8|14493.8|14505.8|14493.8|14505.3|14493.3|0
1643999980000|2022-02-04 18:39:40|14506.6|14494.6|14507.8|14495.8|14507.8|14495.8|14506.6|14494.6|2
1644000060000|2022-02-04 18:41:00|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|0
1644000080000|2022-02-04 18:41:20|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|0
1644000090000|2022-02-04 18:41:30|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|2
1644000100000|2022-02-04 18:41:40|||||||||1
1644000110000|2022-02-04 18:41:50|||||||||1
1644000120000|2022-02-04 18:42:00|14509.9|14497.9|14510.7|14498.7|14510.7|14498.7|14509.9|14497.9|0
1644000130000|2022-02-04 18:42:10|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|14511.4|14499.4|0
1644000140000|2022-02-04 18:42:20|14509.4|14497.4|14509.4|14497.4|14510.2|14498.2|14509.4|14497.4|10
1644000160000|2022-02-04 18:42:40|14511|14499|14509.4|14497.4|14511|14499|14509.4|14497.4|0
1644000200000|2022-02-04 18:43:20|14509.9|14497.9|14511.5|14499.5|14511.5|14499.5|14509.9|14497.9|1
1644000210000|2022-02-04 18:43:30|||||||||1
1644000240000|2022-02-04 18:44:00|14512.4|14500.4|14511.9|14499.9|14512.4|14500.4|14511.9|14499.9|4
1644000250000|2022-02-04 18:44:10|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|0
1644000310000|2022-02-04 18:45:10|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|0
1644000320000|2022-02-04 18:45:20|14508.3|14496.3|14506.8|14494.8|14508.3|14496.3|14506.8|14494.8|4
1644000370000|2022-02-04 18:46:10|||||||||2
1644000400000|2022-02-04 18:46:40|14507.6|14495.6|14506.8|14494.8|14507.6|14495.6|14506.8|14494.8|0
1644000420000|2022-02-04 18:47:00|||||||||1
1644000480000|2022-02-04 18:48:00|14508.4|14496.4|14506.8|14494.8|14508.4|14496.4|14506.8|14494.8|0
1644000520000|2022-02-04 18:48:40|14505.2|14493.2|14503.2|14491.2|14505.2|14493.2|14503.2|14491.2|6
1644000550000|2022-02-04 18:49:10|14501.7|14489.7|14502.1|14490.1|14502.1|14490.1|14501.7|14489.7|0
1644000570000|2022-02-04 18:49:30|14503.7|14491.7|14502.8|14490.8|14503.7|14491.7|14502.8|14490.8|5
1644000590000|2022-02-04 18:49:50|||||||||1
1644000610000|2022-02-04 18:50:10|14504.3|14492.3|14504|14492|14505.3|14493.3|14503.2|14491.2|4
1644000620000|2022-02-04 18:50:20|14503.2|14491.2|14503.7|14491.7|14503.7|14491.7|14503.2|14491.2|0
1644000630000|2022-02-04 18:50:30|14504.5|14492.5|14504.2|14492.2|14504.5|14492.5|14503.7|14491.7|5
1644000670000|2022-02-04 18:51:10|14505|14493|14504.2|14492.2|14505|14493|14504.2|14492.2|0
1644000680000|2022-02-04 18:51:20|14504.6|14492.6|14504.6|14492.6|14504.6|14492.6|14504.6|14492.6|2
1644000710000|2022-02-04 18:51:50|14506.2|14494.2|14507.8|14495.8|14507.8|14495.8|14506.2|14494.2|0
1644000740000|2022-02-04 18:52:20|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|49
1644000780000|2022-02-04 18:53:00|||||||||1
1644000790000|2022-02-04 18:53:10|||||||||5
1644000800000|2022-02-04 18:53:20|||||||||3
1644000840000|2022-02-04 18:54:00|||||||||1
1644000850000|2022-02-04 18:54:10|||||||||10
1644000870000|2022-02-04 18:54:30|||||||||1
1644000880000|2022-02-04 18:54:40|||||||||3
1644000890000|2022-02-04 18:54:50|||||||||64
1644000910000|2022-02-04 18:55:10|||||||||3
1644000920000|2022-02-04 18:55:20|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|0
1644000930000|2022-02-04 18:55:30|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|0
1644000940000|2022-02-04 18:55:40|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|14505.3|14493.3|0
1644000950000|2022-02-04 18:55:50|||||||||10
1644000960000|2022-02-04 18:56:00|||||||||5
1644000970000|2022-02-04 18:56:10|||||||||10
1644000980000|2022-02-04 18:56:20|14506.5|14494.5|14507|14495|14507|14495|14506.5|14494.5|25
1644000990000|2022-02-04 18:56:30|14507.8|14495.8|14507.2|14495.2|14508.3|14496.3|14506.7|14494.7|33
1644001000000|2022-02-04 18:56:40|||||||||6
1644001010000|2022-02-04 18:56:50|14508|14496|14510.3|14498.3|14510.3|14498.3|14507.2|14495.2|25
1644001020000|2022-02-04 18:57:00|||||||||5
1644001030000|2022-02-04 18:57:10|14511.9|14499.9|14511.9|14499.9|14511.9|14499.9|14511.9|14499.9|0
1644001040000|2022-02-04 18:57:20|14510.3|14498.3|14510.8|14498.8|14510.8|14498.8|14508.7|14496.7|34
1644001050000|2022-02-04 18:57:30|14511.2|14499.2|14512.2|14500.2|14512.2|14500.2|14511.2|14499.2|30
1644001060000|2022-02-04 18:57:40|||||||||14
1644001070000|2022-02-04 18:57:50|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|1
1644001080000|2022-02-04 18:58:00|14512.3|14500.3|14513.3|14501.3|14513.3|14501.3|14512.3|14500.3|8
1644001090000|2022-02-04 18:58:10|14514.8|14502.8|14514.4|14502.4|14514.8|14502.8|14514.4|14502.4|1
1644001100000|2022-02-04 18:58:20|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|0
1644001110000|2022-02-04 18:58:30|14511.2|14499.2|14511.2|14499.2|14511.2|14499.2|14511.2|14499.2|1
1644001120000|2022-02-04 18:58:40|14512.8|14500.8|14512|14500|14512.8|14500.8|14512|14500|2
1644001130000|2022-02-04 18:58:50|14511.2|14499.2|14512|14500|14512|14500|14511.2|14499.2|5
1644001140000|2022-02-04 18:59:00|14511.2|14499.2|14513.7|14501.7|14513.7|14501.7|14511.2|14499.2|14
1644001150000|2022-02-04 18:59:10|14512.2|14500.2|14509.7|14497.7|14512.2|14500.2|14509.7|14497.7|4
1644001160000|2022-02-04 18:59:20|14511.3|14499.3|14509.7|14497.7|14512.8|14500.8|14509.7|14497.7|16
1644001170000|2022-02-04 18:59:30|14508.1|14496.1|14511.3|14499.3|14512.8|14500.8|14506.1|14494.1|26
1644001180000|2022-02-04 18:59:40|14509.7|14497.7|14511.7|14499.7|14512.2|14500.2|14508.1|14496.1|79
1644001190000|2022-02-04 18:59:50|14512.7|14500.7|14510.6|14498.6|14514.2|14502.2|14509.7|14497.7|5
1644001200000|2022-02-04 19:00:00|14509.7|14497.7|14509.2|14497.2|14510.8|14498.8|14508.1|14496.1|13
1644001210000|2022-02-04 19:00:10|14510|14498|14507.8|14495.8|14510|14498|14507.8|14495.8|25
1644001220000|2022-02-04 19:00:20|14506.9|14494.9|14505.9|14493.9|14508.4|14496.4|14505.9|14493.9|86
1644001230000|2022-02-04 19:00:30|14507.5|14495.5|14505.9|14493.9|14509.4|14497.4|14505.9|14493.9|48
1644001240000|2022-02-04 19:00:40|14506.7|14494.7|14509.4|14497.4|14510.9|14498.9|14506.7|14494.7|8
1644001250000|2022-02-04 19:00:50|14510.2|14498.2|14510.9|14498.9|14510.9|14498.9|14510.2|14498.2|0
1644001260000|2022-02-04 19:01:00|14508.9|14496.9|14510.6|14498.6|14510.6|14498.6|14508.9|14496.9|7
1644001270000|2022-02-04 19:01:10|14512.2|14500.2|14511.7|14499.7|14512.2|14500.2|14511.7|14499.7|11
1644001290000|2022-02-04 19:01:30|14510.9|14498.9|14511.1|14499.1|14511.9|14499.9|14509.4|14497.4|9
1644001300000|2022-02-04 19:01:40|14510.3|14498.3|14512.4|14500.4|14512.7|14500.7|14510.3|14498.3|6
1644001310000|2022-02-04 19:01:50|14512|14500|14511.6|14499.6|14512|14500|14511.6|14499.6|22
1644001320000|2022-02-04 19:02:00|14512|14500|14511.6|14499.6|14512|14500|14511.6|14499.6|10
1644001330000|2022-02-04 19:02:10|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|0
1644001340000|2022-02-04 19:02:20|14513.1|14501.1|14513.6|14501.6|14513.6|14501.6|14513.1|14501.1|10
1644001360000|2022-02-04 19:02:40|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|0
1644001370000|2022-02-04 19:02:50|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|12
1644001380000|2022-02-04 19:03:00|14514.6|14502.6|14514.4|14502.4|14514.6|14502.6|14512.8|14500.8|31
1644001390000|2022-02-04 19:03:10|14512.8|14500.8|14513.6|14501.6|14513.6|14501.6|14512.8|14500.8|0
1644001400000|2022-02-04 19:03:20|||||||||1
1644001410000|2022-02-04 19:03:30|14514.4|14502.4|14511.3|14499.3|14514.4|14502.4|14511.3|14499.3|2
1644001420000|2022-02-04 19:03:40|14510.5|14498.5|14510.5|14498.5|14510.5|14498.5|14510.5|14498.5|6
1644001430000|2022-02-04 19:03:50|||||||||2
1644001440000|2022-02-04 19:04:00|||||||||2
1644001460000|2022-02-04 19:04:20|14511.3|14499.3|14511.3|14499.3|14511.3|14499.3|14511.3|14499.3|0
1644001470000|2022-02-04 19:04:30|14510.5|14498.5|14509.7|14497.7|14510.5|14498.5|14509.7|14497.7|5
1644001480000|2022-02-04 19:04:40|14510.5|14498.5|14510.5|14498.5|14510.5|14498.5|14510.5|14498.5|1
1644001490000|2022-02-04 19:04:50|14509.7|14497.7|14515.2|14503.2|14515.2|14503.2|14509.7|14497.7|4
1644244200000|2022-02-07 14:30:00|14545.1|14533.1|14538.3|14526.3|14545.1|14533.1|14533.3|14518.1|44
1644244210000|2022-02-07 14:30:10|14536.2|14524.2|14526.6|14514.6|14536.2|14524.2|14520.3|14508.3|33
1644244220000|2022-02-07 14:30:20|14525.7|14513.7|14526.6|14514.6|14531.8|14519.2|14522.9|14509.3|29
1644244230000|2022-02-07 14:30:30|14525.7|14513.7|14520.7|14508.7|14526.2|14514.2|14519.9|14507.9|28
1644244240000|2022-02-07 14:30:40|14519.9|14507.9|14524.5|14512.5|14524.5|14512.5|14519.5|14507.5|22
1644244250000|2022-02-07 14:30:50|14524.1|14512.1|14524.5|14512.5|14526.6|14514.6|14523.7|14511.7|12
1644244260000|2022-02-07 14:31:00|14527|14515|14527.4|14515.4|14527.4|14515.4|14524.9|14512.9|11
1644244270000|2022-02-07 14:31:10|14527|14515|14524.1|14512.1|14531.2|14519.2|14524.1|14512.1|21
1644244280000|2022-02-07 14:31:20|14524.9|14512.9|14527|14515|14527|14515|14524.1|14512.1|10
1644244290000|2022-02-07 14:31:30|14526.2|14514.2|14525.3|14513.3|14526.2|14514.2|14516.1|14504.1|14
1644244300000|2022-02-07 14:31:40|14525.8|14513.8|14527.4|14515.4|14527.4|14515.4|14524.9|14512.9|36
1644244310000|2022-02-07 14:31:50|14528.3|14516.3|14541.6|14529.6|14543.5|14529.6|14528.3|14516.3|29
1644244320000|2022-02-07 14:32:00|14543.7|14531.7|14544.3|14524.3|14544.3|14531.7|14540.4|14524.3|5
1644244330000|2022-02-07 14:32:10|14540.8|14528.8|14541.8|14521.8|14543.5|14529.6|14536.6|14519.3|5
1644244340000|2022-02-07 14:32:20|14539.5|14527.5|14548.3|14536.3|14548.3|14536.3|14538.3|14522.3|5
1644244350000|2022-02-07 14:32:30|14549.1|14537.1|14551.2|14539.2|14551.2|14539.2|14546.2|14534.2|9
1644244360000|2022-02-07 14:32:40|14556.8|14536.8|14554.1|14542.1|14556.8|14542.1|14551.6|14536|3
1644244370000|2022-02-07 14:32:50|14553.3|14541.3|14552.8|14540.8|14556.2|14544.2|14552.8|14540.8|3
1644244380000|2022-02-07 14:33:00|14553.7|14541.7|14564.1|14552.1|14564.1|14552.1|14553.7|14541.7|6
1644244390000|2022-02-07 14:33:10|14563.3|14551.3|14567|14555|14567|14555|14563.3|14551.3|10
1644244400000|2022-02-07 14:33:20|14567.9|14555.9|14561.2|14549.2|14569.5|14557.5|14560.4|14548.4|1
1644244410000|2022-02-07 14:33:30|14560.4|14548.4|14562.9|14550.9|14563.1|14550.9|14557.8|14543.1|2
1644244420000|2022-02-07 14:33:40|14564.9|14552.9|14567.9|14555.9|14567.9|14555.9|14564.1|14552.1|5
1644244430000|2022-02-07 14:33:50|14567.4|14555.4|14565.4|14553.4|14567.4|14555.4|14565.4|14553.4|3
1644244440000|2022-02-07 14:34:00|14566.2|14554.2|14564.1|14552.1|14566.2|14554.2|14563.7|14551.7|1
1644244450000|2022-02-07 14:34:10|14565.4|14553.4|14563.3|14551.3|14565.4|14553.4|14563.3|14551.3|0
1644244460000|2022-02-07 14:34:20|14565|14553|14559.1|14547.1|14565|14553|14559.1|14547.1|0
1644244470000|2022-02-07 14:34:30|14557.9|14545.9|14558.7|14546.7|14559.1|14547.1|14557.4|14545.4|1
1644244480000|2022-02-07 14:34:40|14562.5|14550.5|14558.7|14546.7|14565|14553|14558.7|14546.7|0
1644244490000|2022-02-07 14:34:50|14559.1|14547.1|14563.7|14551.7|14563.7|14551.7|14558.7|14546.7|7
1644244500000|2022-02-07 14:35:00|14564.5|14552.5|14558.7|14546.7|14565|14553|14558.3|14542.3|5
1644244510000|2022-02-07 14:35:10|14559.5|14547.5|14553.3|14541.3|14562.3|14547.5|14552|14540|14
1644244520000|2022-02-07 14:35:20|14552.8|14540.8|14556.2|14544.2|14556.2|14544.2|14552.8|14540.8|0
1644244530000|2022-02-07 14:35:30|14561.4|14541.4|14555.3|14543.3|14561.4|14545.8|14554.9|14541.4|1
1644244540000|2022-02-07 14:35:40|14556.6|14544.6|14554.5|14542.5|14558.5|14545.8|14551.6|14537.7|6
1644244550000|2022-02-07 14:35:50|14555.3|14543.3|14556.6|14544.6|14557|14545|14554.9|14542.9|13
1644244560000|2022-02-07 14:36:00|14557.4|14545.4|14556.6|14544.6|14559.9|14547.9|14554.5|14538.5|2
1644244570000|2022-02-07 14:36:10|14558.7|14546.7|14560.4|14548.4|14560.4|14548.4|14557.8|14545.8|0
1644244580000|2022-02-07 14:36:20|14562|14550|14565.8|14553.8|14566.6|14554.6|14562|14550|11
1644244590000|2022-02-07 14:36:30|14566.6|14554.6|14564.9|14552.9|14566.6|14554.6|14564.9|14552.9|0
1644244600000|2022-02-07 14:36:40|14567|14555|14558.7|14546.7|14567|14555|14557.4|14545.4|7
1644244610000|2022-02-07 14:36:50|14559.9|14547.9|14558.3|14546.3|14559.9|14547.9|14558.3|14546.3|0
1644244620000|2022-02-07 14:37:00|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|0
1644244630000|2022-02-07 14:37:10|14559.1|14547.1|14564.6|14552.6|14564.6|14552.6|14559.1|14547.1|3
1644244640000|2022-02-07 14:37:20|14562.5|14550.5|14559.1|14547.1|14562.5|14550.5|14559.1|14547.1|0
1644244660000|2022-02-07 14:37:40|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|0
1644244670000|2022-02-07 14:37:50|14557.9|14545.9|14555.4|14543.4|14557.9|14545.9|14555.4|14543.4|7
1644244680000|2022-02-07 14:38:00|14553.3|14541.3|14553.3|14541.3|14553.3|14541.3|14553.3|14541.3|2
1644244690000|2022-02-07 14:38:10|14555|14543|14555.4|14543.4|14555.4|14543.4|14555|14543|0
1644244700000|2022-02-07 14:38:20|14556.6|14544.6|14558.3|14546.3|14558.3|14546.3|14556.2|14544.2|0
1644244710000|2022-02-07 14:38:30|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|1
1644244720000|2022-02-07 14:38:40|14558.3|14546.3|14558.3|14546.3|14558.3|14546.3|14558.3|14546.3|3
1644244730000|2022-02-07 14:38:50|14560|14548|14560|14548|14560|14548|14560|14548|0
1644244740000|2022-02-07 14:39:00|14560.8|14548.8|14562.5|14550.5|14563.3|14551.3|14560.8|14548.8|6
1644244750000|2022-02-07 14:39:10|14562.1|14550.1|14558.7|14546.7|14562.1|14550.1|14558.7|14546.7|3
1644244790000|2022-02-07 14:39:50|14556.6|14544.6|14554.1|14542.1|14557.5|14545.5|14554.1|14542.1|1
1644244800000|2022-02-07 14:40:00|14553.7|14541.7|14556.5|14536.5|14557.7|14541.7|14553.3|14535.6|5
1644244820000|2022-02-07 14:40:20|14554.4|14534.4|14545.6|14525.6|14554.4|14536.3|14539.5|14524.8|2
1644244830000|2022-02-07 14:40:30|14544.8|14524.8|14546.9|14526.9|14546.9|14526.9|14544.8|14524.8|0
1644244840000|2022-02-07 14:40:40|14547.7|14527.7|14544.5|14532.5|14547.7|14532.5|14543.3|14525.6|0
1644244850000|2022-02-07 14:40:50|14543.7|14531.7|14544.1|14532.1|14544.5|14532.5|14543.7|14531.7|3
1644244860000|2022-02-07 14:41:00|14546.2|14534.2|14546.6|14534.6|14547.4|14535.4|14546.2|14534.2|0
1644244870000|2022-02-07 14:41:10|14547.5|14535.5|14546.6|14534.6|14547.5|14535.5|14546.6|14534.6|0
1644244880000|2022-02-07 14:41:20|14547.9|14535.9|14549.9|14537.9|14552.7|14537.9|14547|14532.7|10
1644244890000|2022-02-07 14:41:30|14550.8|14538.8|14550.4|14538.4|14551.2|14539.2|14550.4|14538.4|1
1644244900000|2022-02-07 14:41:40|14551.6|14539.6|14551.6|14539.6|14553.3|14541.3|14551.2|14539.2|0
1644244910000|2022-02-07 14:41:50|14550.3|14538.3|14551.2|14539.2|14551.2|14539.2|14550.3|14538.3|10
1644244920000|2022-02-07 14:42:00|14552|14540|14551.2|14539.2|14552|14540|14551.2|14539.2|0
1644244930000|2022-02-07 14:42:10|14550.3|14538.3|14552|14540|14552|14540|14550.3|14538.3|0
1644244940000|2022-02-07 14:42:20|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|0
1644244950000|2022-02-07 14:42:30|14550.4|14538.4|14548.5|14528.5|14550.4|14538.4|14544.9|14528.5|10
1644244960000|2022-02-07 14:42:40|14546.6|14534.6|14548.3|14536.3|14551|14536.3|14546.2|14531|0
1644244970000|2022-02-07 14:42:50|14547.9|14535.9|14547.9|14535.9|14547.9|14535.9|14547.9|14535.9|1
1644244990000|2022-02-07 14:43:10|14546.2|14534.2|14549.9|14537.9|14549.9|14537.9|14546.2|14534.2|1
1644245010000|2022-02-07 14:43:30|14550.8|14538.8|14551.6|14539.6|14551.6|14539.6|14550.8|14538.8|0
1644245020000|2022-02-07 14:43:40|14552|14540|14552|14540|14552|14540|14552|14540|0
1644245030000|2022-02-07 14:43:50|14553.7|14541.7|14555.4|14543.4|14555.4|14543.4|14553.7|14541.7|5
1644245040000|2022-02-07 14:44:00|14556.2|14544.2|14556.2|14544.2|14556.2|14544.2|14556.2|14544.2|0
1644245050000|2022-02-07 14:44:10|14554.5|14542.5|14553.3|14541.3|14555.2|14542.5|14551.6|14535.2|2
1644245060000|2022-02-07 14:44:20|14554.6|14542.6|14555.4|14543.4|14555.4|14543.4|14554.6|14542.6|0
1644245070000|2022-02-07 14:44:30|14555.8|14543.8|14558.3|14546.3|14559.6|14547.6|14555.8|14543.8|2
1644245100000|2022-02-07 14:45:00|14560.4|14548.4|14560|14548|14560.4|14548.4|14560|14548|2
1644245110000|2022-02-07 14:45:10|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1644245120000|2022-02-07 14:45:20|14560|14548|14557.9|14545.9|14560|14548|14557.9|14545.9|2
1644245130000|2022-02-07 14:45:30|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|2
1644245140000|2022-02-07 14:45:40|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|3
1644245150000|2022-02-07 14:45:50|14562.5|14550.5|14558.4|14546.4|14562.5|14550.5|14558.4|14546.4|1
1644245160000|2022-02-07 14:46:00|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|0
1644245170000|2022-02-07 14:46:10|14557.9|14545.9|14559.6|14547.6|14559.6|14547.6|14557.9|14545.9|2
1644245190000|2022-02-07 14:46:30|14560.4|14548.4|14561.3|14549.3|14561.3|14549.3|14559.2|14547.2|3
1644245200000|2022-02-07 14:46:40|14561.7|14549.7|14562.5|14550.5|14562.5|14550.5|14561.7|14549.7|0
1644245210000|2022-02-07 14:46:50|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644245220000|2022-02-07 14:47:00|14561.7|14549.7|14558.4|14546.4|14561.7|14549.7|14558.4|14546.4|0
1644245230000|2022-02-07 14:47:10|14556.7|14544.7|14557.9|14545.9|14557.9|14545.9|14556.7|14544.7|0
1644245240000|2022-02-07 14:47:20|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|1
1644245250000|2022-02-07 14:47:30|14557.1|14545.1|14557.1|14545.1|14557.1|14545.1|14557.1|14545.1|10
1644245270000|2022-02-07 14:47:50|14557.5|14545.5|14557.9|14545.9|14557.9|14545.9|14557.5|14545.5|0
1644245280000|2022-02-07 14:48:00|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|0
1644245290000|2022-02-07 14:48:10|14563|14551|14563|14551|14563|14551|14563|14551|10
1644245300000|2022-02-07 14:48:20|14562.1|14550.1|14562.1|14550.1|14562.1|14550.1|14562.1|14550.1|10
1644245320000|2022-02-07 14:48:40|14561.3|14549.3|14560.9|14548.9|14561.3|14549.3|14559.2|14547.2|6
1644245330000|2022-02-07 14:48:50|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|0
1644245340000|2022-02-07 14:49:00|14561.3|14549.3|14561.7|14549.7|14561.7|14549.7|14561.3|14549.3|3
1644245350000|2022-02-07 14:49:10|14562.1|14550.1|14566.3|14554.3|14566.3|14554.3|14562.1|14550.1|1
1644245360000|2022-02-07 14:49:20|14564.6|14552.6|14565.5|14553.5|14565.5|14553.5|14564.6|14552.6|3
1644245370000|2022-02-07 14:49:30|14566.3|14554.3|14561.7|14549.7|14566.3|14554.3|14561.7|14549.7|8
1644245390000|2022-02-07 14:49:50|14560.1|14548.1|14558|14546|14560.1|14548.1|14558|14546|3
1644245400000|2022-02-07 14:50:00|14556.3|14544.3|14556.3|14544.3|14556.3|14544.3|14556.3|14544.3|0
1644245410000|2022-02-07 14:50:10|14554.6|14542.6|14554.6|14542.6|14554.6|14542.6|14554.6|14542.6|0
1644245430000|2022-02-07 14:50:30|14556.3|14544.3|14556.3|14544.3|14556.3|14544.3|14556.3|14544.3|0
1644245440000|2022-02-07 14:50:40|14556.7|14544.7|14556.3|14544.3|14556.7|14544.7|14556.3|14544.3|3
1644245450000|2022-02-07 14:50:50|14555.9|14543.9|14556.3|14544.3|14556.3|14544.3|14555.9|14543.9|3
1644245460000|2022-02-07 14:51:00|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|10
1644245470000|2022-02-07 14:51:10|14557.5|14545.5|14557.9|14545.9|14557.9|14545.9|14557.5|14545.5|0
1644245480000|2022-02-07 14:51:20|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|2
1644245490000|2022-02-07 14:51:30|14556.3|14544.3|14558.8|14546.8|14558.8|14546.8|14556.3|14544.3|1
1644245500000|2022-02-07 14:51:40|14556.3|14544.3|14555|14543|14556.3|14544.3|14554.2|14542.2|3
1644245510000|2022-02-07 14:51:50|14555.5|14543.5|14554.6|14542.6|14555.5|14543.5|14554.6|14542.6|0
1644245520000|2022-02-07 14:52:00|14553.8|14541.8|14548.4|14536.4|14555.9|14543.9|14548.4|14536.4|12
1644245530000|2022-02-07 14:52:10|14547.1|14535.1|14546.7|14534.7|14547.1|14535.1|14545|14533|0
1644245540000|2022-02-07 14:52:20|14545.4|14533.4|14543.8|14531.8|14545.4|14533.4|14543.8|14531.8|2
1644245550000|2022-02-07 14:52:30|14540.4|14528.4|14536.7|14524.7|14542.1|14530.1|14536.7|14524.7|11
1644245560000|2022-02-07 14:52:40|14536.2|14524.2|14539.6|14527.6|14539.6|14527.6|14535.8|14523.8|0
1644245570000|2022-02-07 14:52:50|14540.4|14528.4|14541.3|14529.3|14541.7|14529.7|14539.6|14527.6|0
1644245580000|2022-02-07 14:53:00|14542.9|14530.9|14539.6|14527.6|14542.9|14530.9|14539.6|14527.6|1
1644245590000|2022-02-07 14:53:10|14537.9|14525.9|14537.9|14525.9|14537.9|14525.9|14537.9|14525.9|0
1644245610000|2022-02-07 14:53:30|14537.5|14525.5|14536.7|14524.7|14537.5|14525.5|14536.7|14524.7|6
1644245620000|2022-02-07 14:53:40|14535.4|14523.4|14534.2|14522.2|14535.4|14523.4|14534.2|14522.2|1
1644245630000|2022-02-07 14:53:50|14533|14521|14533.8|14521.8|14533.8|14521.8|14533|14521|52
1644245640000|2022-02-07 14:54:00|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|0
1644245650000|2022-02-07 14:54:10|14537.1|14525.1|14537.1|14525.1|14537.1|14525.1|14537.1|14525.1|0
1644245660000|2022-02-07 14:54:20|14536.7|14524.7|14537.1|14525.1|14537.1|14525.1|14536.7|14524.7|20
1644245670000|2022-02-07 14:54:30|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|1
1644245680000|2022-02-07 14:54:40|14534.6|14522.6|14535.5|14523.5|14535.5|14523.5|14534.6|14522.6|0
1644245690000|2022-02-07 14:54:50|14534.6|14522.6|14534.6|14522.6|14534.6|14522.6|14534.6|14522.6|0
1644245700000|2022-02-07 14:55:00|14538|14526|14538.8|14526.8|14538.8|14526.8|14538|14526|0
1644245710000|2022-02-07 14:55:10|14541.3|14529.3|14541.3|14529.3|14541.3|14529.3|14541.3|14529.3|0
1644245720000|2022-02-07 14:55:20|14540.5|14528.5|14542.1|14530.1|14542.1|14530.1|14540.5|14528.5|14
1644245740000|2022-02-07 14:55:40|14540.9|14528.9|14539.2|14527.2|14540.9|14528.9|14539.2|14527.2|6
1644245750000|2022-02-07 14:55:50|14542.6|14530.6|14541.7|14529.7|14542.6|14530.6|14541.7|14529.7|0
1644245760000|2022-02-07 14:56:00|14541.3|14529.3|14541.3|14529.3|14541.3|14529.3|14541.3|14529.3|0
1644245770000|2022-02-07 14:56:10|14542.2|14530.2|14542.2|14530.2|14542.2|14530.2|14542.2|14530.2|4
1644245780000|2022-02-07 14:56:20|14541.3|14529.3|14542.2|14530.2|14542.2|14530.2|14541.3|14529.3|0
1644245790000|2022-02-07 14:56:30|14543|14531|14542.6|14530.6|14543|14531|14542.2|14530.2|0
1644245810000|2022-02-07 14:56:50|14542.2|14530.2|14542.2|14530.2|14542.2|14530.2|14542.2|14530.2|1
1644245860000|2022-02-07 14:57:40|14541.8|14529.8|14541.8|14529.8|14541.8|14529.8|14541.8|14529.8|0
1644245870000|2022-02-07 14:57:50|14541.4|14529.4|14541.4|14529.4|14541.4|14529.4|14541.4|14529.4|0
1644245880000|2022-02-07 14:58:00|||||||||2
1644245890000|2022-02-07 14:58:10|||||||||3
1644245900000|2022-02-07 14:58:20|14543.1|14531.1|14543.1|14531.1|14543.1|14531.1|14541.4|14529.4|10
1644245910000|2022-02-07 14:58:30|14543.9|14531.9|14548.1|14536.1|14548.1|14536.1|14543.9|14531.9|1
1644245920000|2022-02-07 14:58:40|14546.4|14534.4|14547.2|14535.2|14548.1|14536.1|14546.4|14534.4|4
1644245930000|2022-02-07 14:58:50|14546.4|14534.4|14546|14534|14546.4|14534.4|14545.1|14533.1|6
1644245940000|2022-02-07 14:59:00|14545.1|14533.1|14543|14531|14546.4|14534.4|14542.2|14530.2|0
1644245950000|2022-02-07 14:59:10|14542.2|14530.2|14540.5|14528.5|14542.2|14530.2|14540.5|14528.5|0
1644245970000|2022-02-07 14:59:30|14539.7|14527.7|14538.8|14526.8|14539.7|14527.7|14537.2|14525.2|0
1644245980000|2022-02-07 14:59:40|14537.2|14525.2|14538.8|14526.8|14539.7|14527.7|14537.2|14525.2|0
1644246000000|2022-02-07 15:00:00|14535.1|14523.1|14531.7|14519.7|14535.1|14523.1|14531.7|14519.7|5
1644246010000|2022-02-07 15:00:10|14532.6|14520.6|14533.8|14521.8|14535.1|14523.1|14531.3|14519.3|3
1644246020000|2022-02-07 15:00:20|14533|14521|14533|14521|14533.8|14521.8|14533|14521|2
1644246030000|2022-02-07 15:00:30|14533.4|14521.4|14531.7|14519.7|14533.4|14521.4|14530|14518|10
1644246040000|2022-02-07 15:00:40|14529.6|14517.6|14530|14518|14530.9|14518.9|14525|14513|33
1644246050000|2022-02-07 15:00:50|14530.9|14518.9|14530.9|14518.9|14531.8|14519.8|14529.7|14517.7|37
1644246060000|2022-02-07 15:01:00|14530.5|14518.5|14529.3|14517.3|14530.5|14518.5|14527.2|14515.2|3
1644246070000|2022-02-07 15:01:10|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|14529.3|14517.3|0
1644246080000|2022-02-07 15:01:20|14529.3|14517.3|14530.9|14518.9|14530.9|14518.9|14529.3|14517.3|0
1644246100000|2022-02-07 15:01:40|14529.3|14517.3|14533.8|14521.8|14533.8|14521.8|14529.3|14517.3|15
1644246110000|2022-02-07 15:01:50|14533.4|14521.4|14531.7|14519.7|14533.4|14521.4|14531.7|14519.7|0
1644246120000|2022-02-07 15:02:00|14532.1|14520.1|14531.7|14519.7|14532.1|14520.1|14531.7|14519.7|1
1644246150000|2022-02-07 15:02:30|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|1
1644246170000|2022-02-07 15:02:50|14529.6|14517.6|14529.6|14517.6|14529.6|14517.6|14529.6|14517.6|9
1644246190000|2022-02-07 15:03:10|14530.5|14518.5|14531.3|14519.3|14531.3|14519.3|14530.5|14518.5|0
1644246210000|2022-02-07 15:03:30|14530.5|14518.5|14529.6|14517.6|14530.5|14518.5|14529.6|14517.6|0
1644246220000|2022-02-07 15:03:40|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|0
1644246240000|2022-02-07 15:04:00|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|0
1644246250000|2022-02-07 15:04:10|14531.3|14519.3|14528|14516|14531.3|14519.3|14528|14516|4
1644246260000|2022-02-07 15:04:20|14526.3|14514.3|14530.1|14518.1|14530.1|14518.1|14526.3|14514.3|29
1644246270000|2022-02-07 15:04:30|14529.7|14517.7|14528.8|14516.8|14529.7|14517.7|14528.8|14516.8|0
1644246280000|2022-02-07 15:04:40|14530.9|14518.9|14530.9|14518.9|14530.9|14518.9|14530.9|14518.9|0
1644246290000|2022-02-07 15:04:50|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|1
1644246300000|2022-02-07 15:05:00|14530.5|14518.5|14533|14521|14533.9|14521.9|14530.5|14518.5|0
1644246310000|2022-02-07 15:05:10|14533.9|14521.9|14533|14521|14533.9|14521.9|14532.2|14520.2|0
1644246320000|2022-02-07 15:05:20|14531.3|14519.3|14533.9|14521.9|14533.9|14521.9|14531.3|14519.3|12
1644246340000|2022-02-07 15:05:40|14533|14521|14533|14521|14533|14521|14533|14521|0
1644246360000|2022-02-07 15:06:00|14533.9|14521.9|14533.9|14521.9|14534.7|14522.7|14533.9|14521.9|0
1644246370000|2022-02-07 15:06:10|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|14533.9|14521.9|4
1644246380000|2022-02-07 15:06:20|14533.8|14521.8|14533.8|14521.8|14534.7|14522.7|14533.8|14521.8|0
1644246390000|2022-02-07 15:06:30|14534.7|14522.7|14533.8|14521.8|14534.7|14522.7|14533.8|14521.8|0
1644246410000|2022-02-07 15:06:50|14532.2|14520.2|14531.3|14519.3|14533|14521|14531.3|14519.3|11
1644246420000|2022-02-07 15:07:00|14533|14521|14533|14521|14533|14521|14533|14521|0
1644246430000|2022-02-07 15:07:10|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|20
1644246440000|2022-02-07 15:07:20|14534.3|14522.3|14535.1|14523.1|14535.1|14523.1|14534.3|14522.3|5
1644246460000|2022-02-07 15:07:40|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|1
1644246480000|2022-02-07 15:08:00|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|1
1644246490000|2022-02-07 15:08:10|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|10
1644246510000|2022-02-07 15:08:30|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|0
1644246540000|2022-02-07 15:09:00|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|5
1644246550000|2022-02-07 15:09:10|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|2
1644246560000|2022-02-07 15:09:20|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|0
1644246570000|2022-02-07 15:09:30|14535.5|14523.5|14535.5|14523.5|14536.4|14524.4|14535.5|14523.5|3
1644246580000|2022-02-07 15:09:40|14536|14524|14536|14524|14537.6|14525.6|14535.5|14523.5|0
1644246590000|2022-02-07 15:09:50|14536.4|14524.4|14535.5|14523.5|14536.4|14524.4|14535.5|14523.5|0
1644246600000|2022-02-07 15:10:00|14536.8|14524.8|14533.9|14521.9|14536.8|14524.8|14533.9|14521.9|1
1644246630000|2022-02-07 15:10:30|14533|14521|14532.2|14520.2|14533|14521|14532.2|14520.2|7
1644246640000|2022-02-07 15:10:40|14533|14521|14533|14521|14533|14521|14532.6|14520.6|0
1644246650000|2022-02-07 15:10:50|14531.8|14519.8|14533|14521|14533|14521|14531.8|14519.8|0
1644246660000|2022-02-07 15:11:00|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|7
1644246690000|2022-02-07 15:11:30|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|0
1644246700000|2022-02-07 15:11:40|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|0
1644246710000|2022-02-07 15:11:50|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|4
1644246720000|2022-02-07 15:12:00|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|0
1644246750000|2022-02-07 15:12:30|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|0
1644246760000|2022-02-07 15:12:40|14533.1|14521.1|14533.1|14521.1|14533.1|14521.1|14533.1|14521.1|0
1644246770000|2022-02-07 15:12:50|14535.1|14523.1|14535.6|14523.6|14536|14524|14535.1|14523.1|3
1644246780000|2022-02-07 15:13:00|||||||||1
1644246800000|2022-02-07 15:13:20|14537.2|14525.2|14537.2|14525.2|14538.9|14526.9|14537.2|14525.2|0
1644246810000|2022-02-07 15:13:30|||||||||2
1644246820000|2022-02-07 15:13:40|14538.1|14526.1|14537.2|14525.2|14538.9|14526.9|14536.8|14524.8|2
1644246830000|2022-02-07 15:13:50|14536.8|14524.8|14536.8|14524.8|14536.8|14524.8|14536.8|14524.8|0
1644246870000|2022-02-07 15:14:30|||||||||7
1644246890000|2022-02-07 15:14:50|14538.1|14526.1|14538.9|14526.9|14538.9|14526.9|14538.1|14526.1|7
1644246900000|2022-02-07 15:15:00|14540.6|14528.6|14540.6|14528.6|14540.6|14528.6|14540.6|14528.6|9
1644246910000|2022-02-07 15:15:10|14541.4|14529.4|14539.3|14527.3|14541.4|14529.4|14539.3|14527.3|1
1644246920000|2022-02-07 15:15:20|14540.2|14528.2|14540.2|14528.2|14540.2|14528.2|14540.2|14528.2|0
1644246930000|2022-02-07 15:15:30|14539.3|14527.3|14544.2|14524.2|14544.2|14527.3|14539.3|14524.2|17
1644246940000|2022-02-07 15:15:40|14545.4|14525.4|14540.2|14528.2|14545.4|14528.6|14538.9|14524.6|1
1644246950000|2022-02-07 15:15:50|14539.3|14527.3|14538.1|14526.1|14539.3|14527.3|14538.1|14526.1|0
1644246960000|2022-02-07 15:16:00|14536|14524|14539.3|14527.3|14543.7|14527.3|14535.1|14523.1|2
1644246970000|2022-02-07 15:16:10|14542.9|14522.9|14543.7|14523.7|14543.7|14523.7|14542.9|14522.9|0
1644246980000|2022-02-07 15:16:20|14540.2|14528.2|14544.6|14524.6|14544.6|14528.2|14540.2|14524.6|0
1644246990000|2022-02-07 15:16:30|14538.5|14526.5|14537.7|14525.7|14538.5|14526.5|14537.7|14525.7|0
1644247000000|2022-02-07 15:16:40|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|0
1644247010000|2022-02-07 15:16:50|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|0
1644247030000|2022-02-07 15:17:10|14537.7|14525.7|14537.7|14525.7|14537.7|14525.7|14537.7|14525.7|1
1644247040000|2022-02-07 15:17:20|14537.2|14525.2|14532.2|14520.2|14537.2|14525.2|14532.2|14520.2|0
1644247050000|2022-02-07 15:17:30|14534.3|14522.3|14533.9|14521.9|14534.3|14522.3|14532.2|14520.2|7
1644247060000|2022-02-07 15:17:40|14533.5|14521.5|14532.2|14520.2|14533.5|14521.5|14532.2|14520.2|1
1644247080000|2022-02-07 15:18:00|14531.4|14519.4|14528.1|14516.1|14531.4|14519.4|14528.1|14516.1|1
1644247110000|2022-02-07 15:18:30|14528.9|14516.9|14528.9|14516.9|14528.9|14516.9|14528.9|14516.9|1
1644247120000|2022-02-07 15:18:40|14528.1|14516.1|14529.7|14517.7|14529.7|14517.7|14528.1|14516.1|0
1644247130000|2022-02-07 15:18:50|14529.3|14517.3|14531.8|14519.8|14532.2|14520.2|14529.3|14517.3|1
1644247140000|2022-02-07 15:19:00|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|0
1644247150000|2022-02-07 15:19:10|14531|14519|14531.8|14519.8|14531.8|14519.8|14531|14519|2
1644247160000|2022-02-07 15:19:20|14532.2|14520.2|14533.1|14521.1|14534.3|14522.3|14532.2|14520.2|6
1644247170000|2022-02-07 15:19:30|14531.4|14519.4|14531.4|14519.4|14531.4|14519.4|14529.7|14517.7|1
1644247180000|2022-02-07 15:19:40|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|0
1644247230000|2022-02-07 15:20:30|14528.1|14516.1|14528.9|14516.9|14528.9|14516.9|14528.1|14516.1|3
1644247240000|2022-02-07 15:20:40|14531.4|14519.4|14533.1|14521.1|14533.1|14521.1|14530.6|14518.6|22
1644247250000|2022-02-07 15:20:50|||||||||1
1644247270000|2022-02-07 15:21:10|14535.6|14523.6|14535.6|14523.6|14535.6|14523.6|14535.6|14523.6|4
1644247280000|2022-02-07 15:21:20|14534.8|14522.8|14534.8|14522.8|14534.8|14522.8|14534.8|14522.8|1
1644247300000|2022-02-07 15:21:40|||||||||5
1644247310000|2022-02-07 15:21:50|14533.1|14521.1|14530.6|14518.6|14534|14522|14529.8|14517.8|11
1644247320000|2022-02-07 15:22:00|14531.4|14519.4|14533.1|14521.1|14533.1|14521.1|14531|14519|12
1644247330000|2022-02-07 15:22:10|14532.3|14520.3|14531.4|14519.4|14532.3|14520.3|14531.4|14519.4|2
1644247340000|2022-02-07 15:22:20|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|12
1644247350000|2022-02-07 15:22:30|14527.3|14515.3|14525.6|14513.6|14527.3|14515.3|14525.6|14513.6|6
1644247360000|2022-02-07 15:22:40|14526.8|14514.8|14527.7|14515.7|14527.7|14515.7|14526.8|14514.8|10
1644247370000|2022-02-07 15:22:50|14525.6|14513.6|14526.9|14514.9|14526.9|14514.9|14525.6|14513.6|2
1644247380000|2022-02-07 15:23:00|14527.7|14515.7|14529.4|14517.4|14529.4|14517.4|14527.7|14515.7|1
1644247390000|2022-02-07 15:23:10|14529.8|14517.8|14529.4|14517.4|14529.8|14517.8|14529.4|14517.4|10
1644247400000|2022-02-07 15:23:20|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|3
1644247410000|2022-02-07 15:23:30|14533.6|14521.6|14534.8|14522.8|14534.8|14522.8|14533.6|14521.6|4
1644247420000|2022-02-07 15:23:40|14534.4|14522.4|14534.4|14522.4|14534.4|14522.4|14534.4|14522.4|3
1644247440000|2022-02-07 15:24:00|14535.3|14523.3|14535.3|14523.3|14535.3|14523.3|14535.3|14523.3|0
1644247450000|2022-02-07 15:24:10|14536.9|14524.9|14536.9|14524.9|14536.9|14524.9|14535.3|14523.3|0
1644247460000|2022-02-07 15:24:20|14535.3|14523.3|14533.6|14521.6|14535.3|14523.3|14533.6|14521.6|1
1644247480000|2022-02-07 15:24:40|14536.9|14524.9|14535.3|14523.3|14536.9|14524.9|14535.3|14523.3|0
1644247500000|2022-02-07 15:25:00|14535.7|14523.7|14535.7|14523.7|14535.7|14523.7|14535.7|14523.7|0
1644247510000|2022-02-07 15:25:10|14536.5|14524.5|14536.5|14524.5|14536.5|14524.5|14536.5|14524.5|0
1644247530000|2022-02-07 15:25:30|14537.4|14525.4|14537.4|14525.4|14537.4|14525.4|14537.4|14525.4|5
1644247540000|2022-02-07 15:25:40|14536.5|14524.5|14536.5|14524.5|14536.5|14524.5|14536.5|14524.5|0
1644247570000|2022-02-07 15:26:10|14535.7|14523.7|14535.7|14523.7|14535.7|14523.7|14535.7|14523.7|0
1644247590000|2022-02-07 15:26:30|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|0
1644247600000|2022-02-07 15:26:40|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|0
1644247610000|2022-02-07 15:26:50|||||||||10
1644247620000|2022-02-07 15:27:00|14532.3|14520.3|14531.5|14519.5|14532.3|14520.3|14531.5|14519.5|11
1644247630000|2022-02-07 15:27:10|14531.9|14519.9|14531.1|14519.1|14531.9|14519.9|14531.1|14519.1|0
1644247660000|2022-02-07 15:27:40|14529.4|14517.4|14529.4|14517.4|14529.4|14517.4|14529.4|14517.4|2
1644247670000|2022-02-07 15:27:50|14529|14517|14529|14517|14529|14517|14529|14517|0
1644247680000|2022-02-07 15:28:00|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|0
1644247690000|2022-02-07 15:28:10|14529|14517|14530.7|14518.7|14530.7|14518.7|14529|14517|0
1644247700000|2022-02-07 15:28:20|14529|14517|14529.8|14517.8|14529.8|14517.8|14529|14517|10
1644247720000|2022-02-07 15:28:40|14531.5|14519.5|14531.5|14519.5|14531.5|14519.5|14531.5|14519.5|0
1644247750000|2022-02-07 15:29:10|||||||||1
1644247760000|2022-02-07 15:29:20|||||||||2
1644247800000|2022-02-07 15:30:00|14529.8|14517.8|14529.4|14517.4|14529.8|14517.8|14529.4|14517.4|1
1644247820000|2022-02-07 15:30:20|14530.3|14518.3|14531.1|14519.1|14531.1|14519.1|14530.3|14518.3|1
1644247830000|2022-02-07 15:30:30|14530.3|14518.3|14530.3|14518.3|14530.3|14518.3|14530.3|14518.3|0
1644247850000|2022-02-07 15:30:50|14530.7|14518.7|14530.7|14518.7|14530.7|14518.7|14530.7|14518.7|0
1644247870000|2022-02-07 15:31:10|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|0
1644247890000|2022-02-07 15:31:30|14532.4|14520.4|14532.4|14520.4|14532.4|14520.4|14532.4|14520.4|0
1644247900000|2022-02-07 15:31:40|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|3
1644247910000|2022-02-07 15:31:50|14534.9|14522.9|14534.9|14522.9|14534.9|14522.9|14534|14522|0
1644247920000|2022-02-07 15:32:00|14532.4|14520.4|14532.4|14520.4|14532.4|14520.4|14532.4|14520.4|76
1644247930000|2022-02-07 15:32:10|14531.6|14519.6|14531.6|14519.6|14531.6|14519.6|14531.6|14519.6|1
1644247940000|2022-02-07 15:32:20|14532.4|14520.4|14534.1|14522.1|14534.1|14522.1|14532.4|14520.4|3
1644247950000|2022-02-07 15:32:30|14532.4|14520.4|14534.1|14522.1|14534.1|14522.1|14532.4|14520.4|4
1644247960000|2022-02-07 15:32:40|14534.9|14522.9|14534.9|14522.9|14534.9|14522.9|14534.9|14522.9|4
1644247970000|2022-02-07 15:32:50|14534.1|14522.1|14534.9|14522.9|14534.9|14522.9|14534.1|14522.1|12
1644247980000|2022-02-07 15:33:00|14535.3|14523.3|14534.1|14522.1|14535.3|14523.3|14534.1|14522.1|0
1644247990000|2022-02-07 15:33:10|14533.2|14521.2|14534.1|14522.1|14534.1|14522.1|14532.4|14520.4|10
1644248000000|2022-02-07 15:33:20|14533.2|14521.2|14534.9|14522.9|14534.9|14522.9|14533.2|14521.2|0
1644248010000|2022-02-07 15:33:30|14535.3|14523.3|14538.3|14526.3|14538.3|14526.3|14535.3|14523.3|4
1644248020000|2022-02-07 15:33:40|14537|14525|14536.2|14524.2|14538.3|14526.3|14536.2|14524.2|0
1644248030000|2022-02-07 15:33:50|14537|14525|14538.3|14526.3|14538.3|14526.3|14537|14525|5
1644248040000|2022-02-07 15:34:00|||||||||5
1644248050000|2022-02-07 15:34:10|||||||||2
1644248060000|2022-02-07 15:34:20|14538.7|14526.7|14538.7|14526.7|14538.7|14526.7|14538.7|14526.7|5
1644248070000|2022-02-07 15:34:30|14539.1|14527.1|14539.1|14527.1|14539.1|14527.1|14539.1|14527.1|0
1644248100000|2022-02-07 15:35:00|14537.4|14525.4|14539.1|14527.1|14539.1|14527.1|14537.4|14525.4|6
1644248110000|2022-02-07 15:35:10|14538.7|14526.7|14537.8|14525.8|14538.7|14526.7|14537.8|14525.8|5
1644248120000|2022-02-07 15:35:20|14537|14525|14537.8|14525.8|14537.8|14525.8|14537|14525|1
1644248130000|2022-02-07 15:35:30|14538.2|14526.2|14537.8|14525.8|14539.1|14527.1|14537|14525|5
1644248140000|2022-02-07 15:35:40|14538.7|14526.7|14539.1|14527.1|14539.1|14527.1|14538.7|14526.7|0
1644248170000|2022-02-07 15:36:10|14538.7|14526.7|14538.7|14526.7|14538.7|14526.7|14538.7|14526.7|1
1644248260000|2022-02-07 15:37:40|14539.1|14527.1|14539.9|14527.9|14540.8|14528.8|14539.1|14527.1|0
1644248270000|2022-02-07 15:37:50|14540.8|14528.8|14534.5|14522.5|14540.8|14528.8|14534.5|14522.5|7
1644248280000|2022-02-07 15:38:00|14532|14520|14527.4|14515.4|14532|14520|14527|14515|7
1644248290000|2022-02-07 15:38:10|14529.5|14517.5|14527.8|14515.8|14529.5|14517.5|14527.8|14515.8|1
1644248300000|2022-02-07 15:38:20|14529.5|14517.5|14527.8|14515.8|14529.5|14517.5|14524|14512|5
1644248310000|2022-02-07 15:38:30|14527|14515|14527|14515|14527|14515|14527|14515|0
1644248320000|2022-02-07 15:38:40|14527.8|14515.8|14527.8|14515.8|14527.8|14515.8|14527.8|14515.8|0
1644248330000|2022-02-07 15:38:50|14531.6|14519.6|14531.6|14519.6|14531.6|14519.6|14531.6|14519.6|0
1644248340000|2022-02-07 15:39:00|14532.4|14520.4|14535.3|14523.3|14535.3|14523.3|14532.4|14520.4|0
1644248350000|2022-02-07 15:39:10|14534.9|14522.9|14533.3|14521.3|14534.9|14522.9|14533.3|14521.3|0
1644248380000|2022-02-07 15:39:40|14534.1|14522.1|14534.9|14522.9|14535.3|14523.3|14534.1|14522.1|0
1644248400000|2022-02-07 15:40:00|14535.8|14523.8|14534.9|14522.9|14536.6|14524.6|14534.9|14522.9|0
1644248430000|2022-02-07 15:40:30|14533.3|14521.3|14532.4|14520.4|14533.3|14521.3|14532.4|14520.4|0
1644248440000|2022-02-07 15:40:40|14531.6|14519.6|14531.6|14519.6|14531.6|14519.6|14531.6|14519.6|0
1644248450000|2022-02-07 15:40:50|14533.3|14521.3|14533.3|14521.3|14533.3|14521.3|14533.3|14521.3|0
1644248460000|2022-02-07 15:41:00|14532.4|14520.4|14531.6|14519.6|14532.4|14520.4|14531.6|14519.6|0
1644248480000|2022-02-07 15:41:20|||||||||10
1644248490000|2022-02-07 15:41:30|14532.4|14520.4|14533.3|14521.3|14533.7|14521.7|14532.4|14520.4|2
1644248500000|2022-02-07 15:41:40|14532|14520|14533.2|14521.2|14533.2|14521.2|14532|14520|5
1644248510000|2022-02-07 15:41:50|14532.4|14520.4|14532.4|14520.4|14532.4|14520.4|14532.4|14520.4|4
1644248520000|2022-02-07 15:42:00|14531.2|14519.2|14532|14520|14532|14520|14531.2|14519.2|1
1644248530000|2022-02-07 15:42:10|14531.2|14519.2|14531.2|14519.2|14531.2|14519.2|14531.2|14519.2|0
1644248540000|2022-02-07 15:42:20|14529.5|14517.5|14525.7|14513.7|14529.5|14517.5|14525.7|14513.7|3
1644248550000|2022-02-07 15:42:30|14526.6|14514.6|14524|14512|14526.6|14514.6|14524|14512|2
1644248560000|2022-02-07 15:42:40|14525.3|14513.3|14524.9|14512.9|14525.3|14513.3|14524.9|14512.9|9
1644248570000|2022-02-07 15:42:50|14525.3|14513.3|14524.9|14512.9|14525.3|14513.3|14524.9|14512.9|0
1644248580000|2022-02-07 15:43:00|||||||||10
1644248590000|2022-02-07 15:43:10|14527|14515|14528.7|14516.7|14528.7|14516.7|14527|14515|10
1644248600000|2022-02-07 15:43:20|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|0
1644248610000|2022-02-07 15:43:30|||||||||3
1644248620000|2022-02-07 15:43:40|14530.3|14518.3|14530.3|14518.3|14530.3|14518.3|14530.3|14518.3|0
1644248640000|2022-02-07 15:44:00|14531.2|14519.2|14532.9|14520.9|14532.9|14520.9|14531.2|14519.2|0
1644248650000|2022-02-07 15:44:10|14532.5|14520.5|14532.5|14520.5|14532.5|14520.5|14532.5|14520.5|0
1644248660000|2022-02-07 15:44:20|14532.9|14520.9|14532.9|14520.9|14532.9|14520.9|14532.9|14520.9|0
1644248670000|2022-02-07 15:44:30|14533.3|14521.3|14533.3|14521.3|14533.3|14521.3|14532.5|14520.5|0
1644248680000|2022-02-07 15:44:40|14532.5|14520.5|14529.1|14517.1|14532.5|14520.5|14529.1|14517.1|0
1644248710000|2022-02-07 15:45:10|14527.4|14515.4|14528.3|14516.3|14528.3|14516.3|14527.4|14515.4|0
1644248730000|2022-02-07 15:45:30|14529.1|14517.1|14529.1|14517.1|14529.1|14517.1|14529.1|14517.1|0
1644248740000|2022-02-07 15:45:40|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|0
1644248750000|2022-02-07 15:45:50|14527.4|14515.4|14527.4|14515.4|14527.4|14515.4|14527.4|14515.4|0
1644248760000|2022-02-07 15:46:00|14528.3|14516.3|14527.4|14515.4|14528.3|14516.3|14527.4|14515.4|0
1644248770000|2022-02-07 15:46:10|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|0
1644248780000|2022-02-07 15:46:20|14527.4|14515.4|14528.3|14516.3|14528.3|14516.3|14527.4|14515.4|0
1644248790000|2022-02-07 15:46:30|14527.4|14515.4|14527.4|14515.4|14528.3|14516.3|14527.4|14515.4|22
1644248800000|2022-02-07 15:46:40|14525.8|14513.8|14522.4|14510.4|14526.6|14514.6|14522.4|14510.4|7
1644248810000|2022-02-07 15:46:50|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|2
1644248820000|2022-02-07 15:47:00|14523.3|14511.3|14516.6|14504.6|14523.3|14511.3|14516.6|14504.6|5
1644248830000|2022-02-07 15:47:10|14514.9|14502.9|14518.3|14506.3|14518.3|14506.3|14514.9|14502.9|10
1644248840000|2022-02-07 15:47:20|14519.9|14507.9|14519.9|14507.9|14519.9|14507.9|14519.9|14507.9|6
1644248850000|2022-02-07 15:47:30|14518.3|14506.3|14519.5|14507.5|14520.3|14508.3|14518.3|14506.3|0
1644248860000|2022-02-07 15:47:40|14518.3|14506.3|14519.5|14507.5|14519.5|14507.5|14518.3|14506.3|0
1644248870000|2022-02-07 15:47:50|14519.1|14507.1|14518.3|14506.3|14519.1|14507.1|14518.3|14506.3|0
1644248880000|2022-02-07 15:48:00|14518.7|14506.7|14518.7|14506.7|14520.4|14508.4|14518.3|14506.3|1
1644248890000|2022-02-07 15:48:10|14519.5|14507.5|14519.5|14507.5|14519.5|14507.5|14519.5|14507.5|0
1644248900000|2022-02-07 15:48:20|14522|14510|14518.3|14506.3|14522|14510|14518.3|14506.3|0
1644248910000|2022-02-07 15:48:30|||||||||69
1644248920000|2022-02-07 15:48:40|14518.7|14506.7|14515.8|14503.8|14519.5|14507.5|14515.8|14503.8|38
1644248930000|2022-02-07 15:48:50|14515.4|14503.4|14514.5|14502.5|14515.4|14503.4|14514.5|14502.5|1
1644248940000|2022-02-07 15:49:00|14514.1|14502.1|14510.8|14498.8|14514.1|14502.1|14510.8|14498.8|9
1644248950000|2022-02-07 15:49:10|14509.9|14497.9|14509.1|14497.1|14512.4|14500.4|14509.1|14497.1|28
1644248960000|2022-02-07 15:49:20|||||||||5
1644248970000|2022-02-07 15:49:30|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|0
1644248980000|2022-02-07 15:49:40|14509.1|14497.1|14511.2|14499.2|14512|14500|14509.1|14497.1|1
1644249000000|2022-02-07 15:50:00|14512.9|14500.9|14512.9|14500.9|14512.9|14500.9|14512|14500|0
1644249010000|2022-02-07 15:50:10|14512.5|14500.5|14512|14500|14512.5|14500.5|14512|14500|7
1644249020000|2022-02-07 15:50:20|14513.7|14501.7|14517.9|14505.9|14517.9|14505.9|14513.7|14501.7|5
1644249030000|2022-02-07 15:50:30|14518.3|14506.3|14518.3|14506.3|14519.1|14507.1|14518.3|14506.3|0
1644249050000|2022-02-07 15:50:50|14518.7|14506.7|14518.7|14506.7|14522.5|14510.5|14518.7|14506.7|6
1644249060000|2022-02-07 15:51:00|14516.2|14504.2|14514.5|14502.5|14516.2|14504.2|14512.9|14500.9|0
1644249070000|2022-02-07 15:51:10|14512.9|14500.9|14515|14503|14515|14503|14512.9|14500.9|0
1644249080000|2022-02-07 15:51:20|14514.5|14502.5|14515.8|14503.8|14515.8|14503.8|14514.1|14502.1|0
1644249090000|2022-02-07 15:51:30|14516.2|14504.2|14519.2|14507.2|14519.2|14507.2|14516.2|14504.2|7
1644249100000|2022-02-07 15:51:40|14520.9|14508.9|14520.9|14508.9|14520.9|14508.9|14520.9|14508.9|7
1644249110000|2022-02-07 15:51:50|14521.7|14509.7|14525.9|14513.9|14525.9|14513.9|14521.7|14509.7|16
1644249120000|2022-02-07 15:52:00|14526.7|14514.7|14526.7|14514.7|14527.9|14515.9|14524.6|14512.6|6
1644249130000|2022-02-07 15:52:10|14525|14513|14525|14513|14525|14513|14524.6|14512.6|0
1644249150000|2022-02-07 15:52:30|14525.8|14513.8|14526.7|14514.7|14526.7|14514.7|14525.8|14513.8|0
1644249160000|2022-02-07 15:52:40|14530.9|14518.9|14532.6|14520.6|14532.6|14520.6|14530.9|14518.9|20
1644249170000|2022-02-07 15:52:50|14532.1|14520.1|14529.2|14517.2|14532.6|14520.6|14529.2|14517.2|7
1644249180000|2022-02-07 15:53:00|||||||||5
1644249200000|2022-02-07 15:53:20|||||||||4
1644249210000|2022-02-07 15:53:30|14532.5|14520.5|14531.7|14519.7|14532.5|14520.5|14530.4|14518.4|19
1644249220000|2022-02-07 15:53:40|14531.3|14519.3|14531.3|14519.3|14531.7|14519.7|14531.3|14519.3|0
1644249230000|2022-02-07 15:53:50|14529.2|14517.2|14529.2|14517.2|14529.2|14517.2|14529.2|14517.2|0
1644249240000|2022-02-07 15:54:00|14530|14518|14531.7|14519.7|14531.7|14519.7|14530|14518|0
1644249250000|2022-02-07 15:54:10|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|0
1644249260000|2022-02-07 15:54:20|14529.6|14517.6|14524.6|14512.6|14532.4|14517.6|14524.6|14511.1|1
1644249280000|2022-02-07 15:54:40|14523.8|14511.8|14523.4|14511.4|14523.8|14511.8|14521.7|14509.7|2
1644249290000|2022-02-07 15:54:50|14523.8|14511.8|14528.8|14516.8|14530.5|14518.5|14523.8|14511.8|1
1644249300000|2022-02-07 15:55:00|14528.4|14516.4|14528.8|14516.8|14528.8|14516.8|14528.4|14516.4|0
1644249310000|2022-02-07 15:55:10|14529.6|14517.6|14532.1|14520.1|14533.4|14521.4|14529.6|14517.6|5
1644249320000|2022-02-07 15:55:20|14535.3|14515.3|14531.7|14519.7|14535.3|14519.7|14531.7|14515.3|1
1644249330000|2022-02-07 15:55:30|14532.6|14520.6|14535.3|14515.3|14535.3|14520.6|14532.6|14514.5|0
1644249340000|2022-02-07 15:55:40|14530.1|14518.1|14532.2|14520.2|14534.5|14520.2|14530.1|14514.1|0
1644249350000|2022-02-07 15:55:50|14530.9|14518.9|14530.1|14518.1|14535.3|14518.9|14530.1|14514.5|0
1644249360000|2022-02-07 15:56:00|14530.9|14518.9|14530.9|14518.9|14530.9|14518.9|14530.9|14518.9|0
1644249370000|2022-02-07 15:56:10|14531.3|14519.3|14533|14521|14533.8|14521.8|14531.3|14519.3|0
1644249380000|2022-02-07 15:56:20|14532.2|14520.2|14532.6|14520.6|14533|14521|14532.2|14520.2|0
1644249400000|2022-02-07 15:56:40|14536.2|14516.2|14532.2|14520.2|14536.2|14520.6|14532.2|14516.2|5
1644249410000|2022-02-07 15:56:50|14530.9|14518.9|14531.8|14519.8|14531.8|14519.8|14530.9|14518.9|5
1644249420000|2022-02-07 15:57:00|14531.3|14519.3|14532.6|14520.6|14532.6|14520.6|14531.3|14519.3|0
1644249430000|2022-02-07 15:57:10|14533.4|14521.4|14535.1|14523.1|14537.8|14523.1|14533|14517.8|9
1644249450000|2022-02-07 15:57:30|14538.7|14518.7|14538.7|14518.7|14538.7|14518.7|14538.7|14518.7|5
1644249460000|2022-02-07 15:57:40|14537.9|14517.9|14537.9|14517.9|14537.9|14517.9|14537.9|14517.9|0
1644249480000|2022-02-07 15:58:00|14538.7|14518.7|14539.5|14519.5|14539.5|14523.9|14535.1|14518.7|0
1644249490000|2022-02-07 15:58:10|14534.3|14522.3|14534.3|14522.3|14534.3|14522.3|14534.3|14522.3|0
1644249520000|2022-02-07 15:58:40|14534.7|14522.7|14534.3|14522.3|14534.7|14522.7|14534.3|14522.3|0
1644249550000|2022-02-07 15:59:10|14536|14524|14536|14524|14536|14524|14535.1|14523.1|0
1644249620000|2022-02-07 16:00:20|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|0
1644249640000|2022-02-07 16:00:40|14536|14524|14528.8|14516.8|14536|14524|14528.8|14516.8|0
1644249650000|2022-02-07 16:00:50|14528.4|14516.4|14526.7|14514.7|14528.4|14516.4|14526.7|14514.7|7
1644249660000|2022-02-07 16:01:00|14527.6|14515.6|14528.8|14516.8|14528.8|14516.8|14526.7|14514.7|1
1644249670000|2022-02-07 16:01:10|14529.2|14517.2|14529.2|14517.2|14529.2|14517.2|14529.2|14517.2|0
1644249700000|2022-02-07 16:01:40|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|6
1644249710000|2022-02-07 16:01:50|||||||||4
1644249720000|2022-02-07 16:02:00|14530.9|14518.9|14528.8|14516.8|14530.9|14518.9|14528.8|14516.8|0
1644249730000|2022-02-07 16:02:10|14529.2|14517.2|14527.6|14515.6|14529.2|14517.2|14527.6|14515.6|2
1644249740000|2022-02-07 16:02:20|14528.4|14516.4|14528.4|14516.4|14528.4|14516.4|14528.4|14516.4|0
1644249750000|2022-02-07 16:02:30|14528.8|14516.8|14528.8|14516.8|14528.8|14516.8|14528.8|14516.8|0
1644249780000|2022-02-07 16:03:00|14530.5|14518.5|14530.1|14518.1|14530.5|14518.5|14529.7|14517.7|0
1644249790000|2022-02-07 16:03:10|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|1
1644249800000|2022-02-07 16:03:20|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|2
1644249840000|2022-02-07 16:04:00|14530.5|14518.5|14531.3|14519.3|14531.3|14519.3|14530.5|14518.5|0
1644249850000|2022-02-07 16:04:10|14530.5|14518.5|14534.7|14522.7|14534.7|14522.7|14530.5|14518.5|1
1644249860000|2022-02-07 16:04:20|14535.1|14523.1|14535.9|14523.9|14535.9|14523.9|14535.1|14523.1|1
1644249870000|2022-02-07 16:04:30|14534.7|14522.7|14535.9|14523.9|14535.9|14523.9|14534.7|14522.7|0
1644249880000|2022-02-07 16:04:40|||||||||10
1644249890000|2022-02-07 16:04:50|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|14535.5|14523.5|5
1644249900000|2022-02-07 16:05:00|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|0
1644249920000|2022-02-07 16:05:20|14536|14524|14536.4|14524.4|14536.4|14524.4|14536|14524|0
1644249940000|2022-02-07 16:05:40|14536|14524|14535.1|14523.1|14536|14524|14535.1|14523.1|0
1644249950000|2022-02-07 16:05:50|14533|14521|14533|14521|14533|14521|14533|14521|0
1644249960000|2022-02-07 16:06:00|14532.2|14520.2|14535.5|14523.5|14535.5|14523.5|14530.9|14518.9|10
1644249980000|2022-02-07 16:06:20|14535.1|14523.1|14535.5|14523.5|14535.5|14523.5|14535.1|14523.1|0
1644249990000|2022-02-07 16:06:30|14534.7|14522.7|14535.5|14523.5|14535.5|14523.5|14534.7|14522.7|0
1644250000000|2022-02-07 16:06:40|14535.1|14523.1|14535.5|14523.5|14535.5|14523.5|14535.1|14523.1|0
1644250010000|2022-02-07 16:06:50|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|10
1644250020000|2022-02-07 16:07:00|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|0
1644250030000|2022-02-07 16:07:10|14533.5|14521.5|14533.5|14521.5|14533.9|14521.9|14533|14521|8
1644250040000|2022-02-07 16:07:20|14533|14521|14533|14521|14533|14521|14533|14521|4
1644250080000|2022-02-07 16:08:00|14533.1|14521.1|14533.5|14521.5|14533.5|14521.5|14533.1|14521.1|0
1644250090000|2022-02-07 16:08:10|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|0
1644250130000|2022-02-07 16:08:50|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|0
1644250140000|2022-02-07 16:09:00|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14531.8|14519.8|0
1644250150000|2022-02-07 16:09:10|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|0
1644250160000|2022-02-07 16:09:20|14531.4|14519.4|14531.8|14519.8|14531.8|14519.8|14531.4|14519.4|4
1644250190000|2022-02-07 16:09:50|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|0
1644250210000|2022-02-07 16:10:10|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|0
1644250220000|2022-02-07 16:10:20|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|0
1644250230000|2022-02-07 16:10:30|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|0
1644250240000|2022-02-07 16:10:40|14531.8|14519.8|14532.2|14520.2|14532.2|14520.2|14531.8|14519.8|0
1644250250000|2022-02-07 16:10:50|14531.8|14519.8|14530.1|14518.1|14531.8|14519.8|14530.1|14518.1|0
1644250270000|2022-02-07 16:11:10|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|0
1644250290000|2022-02-07 16:11:30|14532.2|14520.2|14533.9|14521.9|14533.9|14521.9|14532.2|14520.2|1
1644250320000|2022-02-07 16:12:00|||||||||1
1644250360000|2022-02-07 16:12:40|14534.3|14522.3|14534.7|14522.7|14534.7|14522.7|14534.3|14522.3|0
1644250370000|2022-02-07 16:12:50|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|0
1644250380000|2022-02-07 16:13:00|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|14533|14521|1
1644250390000|2022-02-07 16:13:10|14535.6|14523.6|14533.9|14521.9|14535.6|14523.6|14533.9|14521.9|22
1644250410000|2022-02-07 16:13:30|14534.7|14522.7|14531.4|14519.4|14534.7|14522.7|14531.4|14519.4|0
1644250420000|2022-02-07 16:13:40|14533|14521|14532.6|14520.6|14533|14521|14532.6|14520.6|0
1644250440000|2022-02-07 16:14:00|14531|14519|14530.1|14518.1|14531|14519|14530.1|14518.1|1
1644250450000|2022-02-07 16:14:10|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|0
1644250460000|2022-02-07 16:14:20|||||||||3
1644250480000|2022-02-07 16:14:40|14533.1|14521.1|14534.3|14522.3|14534.3|14522.3|14533.1|14521.1|0
1644250510000|2022-02-07 16:15:10|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|0
1644250520000|2022-02-07 16:15:20|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|1
1644250530000|2022-02-07 16:15:30|14531|14519|14531.8|14519.8|14532.7|14520.7|14531|14519|0
1644250540000|2022-02-07 16:15:40|14533.9|14521.9|14532.7|14520.7|14533.9|14521.9|14532.7|14520.7|0
1644250560000|2022-02-07 16:16:00|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|0
1644250570000|2022-02-07 16:16:10|14535.2|14523.2|14536|14524|14536|14524|14535.2|14523.2|0
1644250580000|2022-02-07 16:16:20|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|3
1644250590000|2022-02-07 16:16:30|14536.8|14524.8|14536.8|14524.8|14536.8|14524.8|14536.8|14524.8|0
1644250600000|2022-02-07 16:16:40|14536|14524|14536|14524|14536|14524|14536|14524|0
1644250610000|2022-02-07 16:16:50|14536.8|14524.8|14536.8|14524.8|14536.8|14524.8|14536.8|14524.8|2
1644250620000|2022-02-07 16:17:00|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|3
1644250630000|2022-02-07 16:17:10|14536.8|14524.8|14538.5|14526.5|14538.5|14526.5|14536.8|14524.8|0
1644250640000|2022-02-07 16:17:20|||||||||1
1644250650000|2022-02-07 16:17:30|||||||||1
1644250660000|2022-02-07 16:17:40|||||||||14
1644250670000|2022-02-07 16:17:50|14538.1|14526.1|14534.7|14522.7|14538.1|14526.1|14534.7|14522.7|0
1644250680000|2022-02-07 16:18:00|14536.4|14524.4|14535.6|14523.6|14536.4|14524.4|14535.6|14523.6|3
1644250690000|2022-02-07 16:18:10|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|0
1644250700000|2022-02-07 16:18:20|14536.8|14524.8|14538.5|14526.5|14538.5|14526.5|14536.8|14524.8|10
1644250710000|2022-02-07 16:18:30|||||||||11
1644250740000|2022-02-07 16:19:00|||||||||1
1644250790000|2022-02-07 16:19:50|14536.8|14524.8|14534.3|14522.3|14536.8|14524.8|14534.3|14522.3|1
1644250800000|2022-02-07 16:20:00|14535.2|14523.2|14535.2|14523.2|14535.6|14523.6|14535.2|14523.2|0
1644250810000|2022-02-07 16:20:10|14535.6|14523.6|14536.9|14524.9|14536.9|14524.9|14535.6|14523.6|0
1644250820000|2022-02-07 16:20:20|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|0
1644250830000|2022-02-07 16:20:30|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|0
1644250850000|2022-02-07 16:20:50|14536.9|14524.9|14536.9|14524.9|14536.9|14524.9|14536.9|14524.9|0
1644250860000|2022-02-07 16:21:00|14537.7|14525.7|14537.7|14525.7|14537.7|14525.7|14537.7|14525.7|8
1644250870000|2022-02-07 16:21:10|14537.3|14525.3|14537.3|14525.3|14537.3|14525.3|14537.3|14525.3|2
1644250890000|2022-02-07 16:21:30|14538.9|14526.9|14537.3|14525.3|14538.9|14526.9|14537.3|14525.3|0
1644250900000|2022-02-07 16:21:40|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|14536.4|14524.4|0
1644250920000|2022-02-07 16:22:00|14537.3|14525.3|14537.3|14525.3|14537.3|14525.3|14537.3|14525.3|0
1644251030000|2022-02-07 16:23:50|||||||||1
1644251050000|2022-02-07 16:24:10|14533.5|14521.5|14530.1|14518.1|14533.5|14521.5|14528.5|14516.5|10
1644251060000|2022-02-07 16:24:20|14530.6|14518.6|14528.5|14516.5|14530.6|14518.6|14528.5|14516.5|1
1644251110000|2022-02-07 16:25:10|14529.7|14517.7|14529.7|14517.7|14530.6|14518.6|14529.7|14517.7|0
1644251120000|2022-02-07 16:25:20|14528.5|14516.5|14527.2|14515.2|14528.5|14516.5|14527.2|14515.2|7
1644251130000|2022-02-07 16:25:30|14528|14516|14529.7|14517.7|14529.7|14517.7|14526.8|14514.8|0
1644251140000|2022-02-07 16:25:40|14530.6|14518.6|14533.9|14521.9|14533.9|14521.9|14530.6|14518.6|0
1644251180000|2022-02-07 16:26:20|14533.1|14521.1|14533.9|14521.9|14533.9|14521.9|14533.1|14521.1|0
1644251190000|2022-02-07 16:26:30|14533.1|14521.1|14533.1|14521.1|14533.1|14521.1|14533.1|14521.1|0
1644251210000|2022-02-07 16:26:50|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|1
1644251230000|2022-02-07 16:27:10|14534.8|14522.8|14534.8|14522.8|14534.8|14522.8|14534.8|14522.8|0
1644251250000|2022-02-07 16:27:30|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|0
1644251280000|2022-02-07 16:28:00|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|0
1644251300000|2022-02-07 16:28:20|14530.6|14518.6|14532.3|14520.3|14532.3|14520.3|14530.6|14518.6|0
1644251310000|2022-02-07 16:28:30|14533.9|14521.9|14534.8|14522.8|14534.8|14522.8|14533.1|14521.1|1
1644251320000|2022-02-07 16:28:40|14535.6|14523.6|14535.6|14523.6|14535.6|14523.6|14535.6|14523.6|0
1644251350000|2022-02-07 16:29:10|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|0
1644251370000|2022-02-07 16:29:30|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|0
1644251430000|2022-02-07 16:30:30|14534|14522|14534|14522|14534|14522|14534|14522|1
1644251440000|2022-02-07 16:30:40|14534.8|14522.8|14535.6|14523.6|14535.6|14523.6|14534.8|14522.8|0
1644251540000|2022-02-07 16:32:20|14537.3|14525.3|14540.6|14528.6|14540.6|14528.6|14537.3|14525.3|15
1644251550000|2022-02-07 16:32:30|14540.7|14528.7|14541.9|14529.9|14541.9|14529.9|14540.7|14528.7|1
1644251560000|2022-02-07 16:32:40|14542.7|14530.7|14542.7|14530.7|14542.7|14530.7|14542.7|14530.7|2
1644251570000|2022-02-07 16:32:50|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|12
1644251580000|2022-02-07 16:33:00|14544.3|14532.3|14544.3|14532.3|14544.3|14532.3|14544.3|14532.3|6
1644251590000|2022-02-07 16:33:10|||||||||22
1644251600000|2022-02-07 16:33:20|14545.2|14533.2|14551.9|14539.9|14551.9|14539.9|14545.2|14533.2|10
1644251610000|2022-02-07 16:33:30|14553.6|14541.6|14558.6|14546.6|14558.6|14546.6|14553.6|14541.6|28
1644251620000|2022-02-07 16:33:40|14556.9|14544.9|14557.8|14545.8|14558.6|14546.6|14556.9|14544.9|24
1644251660000|2022-02-07 16:34:20|14558.2|14546.2|14567|14555|14567|14555|14558.2|14546.2|9
1644251670000|2022-02-07 16:34:30|14567.4|14555.4|14569.1|14557.1|14571.2|14559.2|14567.4|14555.4|10
1644251680000|2022-02-07 16:34:40|14568.7|14556.7|14563.6|14551.6|14568.7|14556.7|14563.6|14551.6|0
1644251690000|2022-02-07 16:34:50|14566|14546|14566|14546|14566|14546|14566|14546|6
1644251700000|2022-02-07 16:35:00|14565.1|14545.1|14553.2|14541.2|14565.1|14548.3|14553.2|14538.9|1
1644251710000|2022-02-07 16:35:10|14556.5|14544.5|14556.8|14536.8|14558.8|14544.5|14556.5|14536.8|1
1644251720000|2022-02-07 16:35:20|14554.7|14534.7|14553|14533|14554.7|14534.7|14553|14533|0
1644251730000|2022-02-07 16:35:30|14553.8|14533.8|14555.1|14535.1|14557.2|14537.2|14553.8|14533.8|0
1644251750000|2022-02-07 16:35:50|14556.3|14536.3|14555.9|14535.9|14557.6|14537.6|14555.5|14535.5|5
1644251760000|2022-02-07 16:36:00|14556.3|14536.3|14551.5|14539.5|14557.6|14540.3|14551.5|14535.9|0
1644251770000|2022-02-07 16:36:10|14555.9|14535.9|14553.8|14533.8|14555.9|14539.9|14551.9|14533.4|5
1644251780000|2022-02-07 16:36:20|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|0
1644251790000|2022-02-07 16:36:30|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|0
1644251800000|2022-02-07 16:36:40|14551.4|14539.4|14550.6|14538.6|14555.9|14539.4|14550.6|14534.6|0
1644251810000|2022-02-07 16:36:50|14555|14535|14553.1|14541.1|14555.9|14541.1|14552.3|14535|0
1644251820000|2022-02-07 16:37:00|14554.8|14542.8|14555.2|14543.2|14555.2|14543.2|14554|14542|0
1644251830000|2022-02-07 16:37:10|||||||||1
1644251840000|2022-02-07 16:37:20|14554.8|14542.8|14554.8|14542.8|14554.8|14542.8|14554.8|14542.8|0
1644251860000|2022-02-07 16:37:40|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|0
1644251870000|2022-02-07 16:37:50|14556|14544|14555.6|14543.6|14556|14544|14555.6|14543.6|2
1644251880000|2022-02-07 16:38:00|14556.5|14544.5|14555.6|14543.6|14557.3|14545.3|14555.6|14543.6|0
1644251890000|2022-02-07 16:38:10|14555.2|14543.2|14554.8|14542.8|14555.2|14543.2|14554.8|14542.8|6
1644251910000|2022-02-07 16:38:30|14555.2|14543.2|14554|14542|14555.2|14543.2|14552.7|14540.7|0
1644251920000|2022-02-07 16:38:40|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|14552.7|14540.7|1
1644251930000|2022-02-07 16:38:50|14554|14542|14553.6|14541.6|14554.8|14542.8|14553.6|14541.6|0
1644251960000|2022-02-07 16:39:20|14554.8|14542.8|14554.8|14542.8|14554.8|14542.8|14554.8|14542.8|0
1644251970000|2022-02-07 16:39:30|14555.7|14543.7|14554.4|14542.4|14555.7|14543.7|14554.4|14542.4|0
1644251980000|2022-02-07 16:39:40|14555.2|14543.2|14557.8|14545.8|14557.8|14545.8|14555.2|14543.2|1
1644251990000|2022-02-07 16:39:50|14555.7|14543.7|14555.3|14543.3|14555.7|14543.7|14554|14542|0
1644252000000|2022-02-07 16:40:00|14557.4|14545.4|14552.4|14540.4|14557.4|14545.4|14552|14540|0
1644252010000|2022-02-07 16:40:10|14552.8|14540.8|14551.1|14539.1|14553.6|14541.6|14551.1|14539.1|3
1644252030000|2022-02-07 16:40:30|14551.9|14539.9|14551.9|14539.9|14551.9|14539.9|14551.9|14539.9|0
1644252040000|2022-02-07 16:40:40|14552.8|14540.8|14551.5|14539.5|14552.8|14540.8|14551.1|14539.1|0
1644252050000|2022-02-07 16:40:50|14552.4|14540.4|14553.2|14541.2|14553.2|14541.2|14552.4|14540.4|0
1644252060000|2022-02-07 16:41:00|14552.8|14540.8|14552.8|14540.8|14552.8|14540.8|14552.8|14540.8|0
1644252100000|2022-02-07 16:41:40|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|0
1644252110000|2022-02-07 16:41:50|14553.2|14541.2|14549.9|14537.9|14553.2|14541.2|14549.5|14537.5|10
1644252120000|2022-02-07 16:42:00|14555.5|14535.5|14556.4|14536.4|14556.4|14536.4|14555.1|14535.1|1
1644252130000|2022-02-07 16:42:10|14555.5|14535.5|14555.5|14535.5|14555.5|14535.5|14555.5|14535.5|0
1644252150000|2022-02-07 16:42:30|14554.7|14534.7|14554.7|14534.7|14554.7|14534.7|14554.7|14534.7|0
1644252170000|2022-02-07 16:42:50|14556.4|14536.4|14556.4|14536.4|14556.4|14536.4|14556.4|14536.4|5
1644252190000|2022-02-07 16:43:10|14554.7|14534.7|14550.3|14538.3|14554.7|14538.3|14550.3|14534.7|0
1644252200000|2022-02-07 16:43:20|14554.7|14534.7|14554.7|14534.7|14554.7|14534.7|14554.7|14534.7|0
1644252210000|2022-02-07 16:43:30|14556.4|14536.4|14556.4|14536.4|14556.4|14536.4|14556.4|14536.4|0
1644252230000|2022-02-07 16:43:50|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|0
1644252240000|2022-02-07 16:44:00|14555.3|14543.3|14554.9|14542.9|14555.3|14543.3|14554.5|14542.5|5
1644252250000|2022-02-07 16:44:10|14555.3|14543.3|14554.1|14542.1|14557|14545|14554.1|14542.1|1
1644252260000|2022-02-07 16:44:20|14554.9|14542.9|14556.2|14544.2|14556.2|14544.2|14554.9|14542.9|0
1644252270000|2022-02-07 16:44:30|14554.9|14542.9|14554.5|14542.5|14555.3|14543.3|14554.5|14542.5|7
1644252280000|2022-02-07 16:44:40|14554.9|14542.9|14554.9|14542.9|14554.9|14542.9|14554.9|14542.9|1
1644252290000|2022-02-07 16:44:50|14558.3|14546.3|14558.3|14546.3|14558.3|14546.3|14558.3|14546.3|1
1644252300000|2022-02-07 16:45:00|14560.4|14548.4|14562.3|14542.3|14564|14549.2|14560.4|14542.3|5
1644252310000|2022-02-07 16:45:10|14558.1|14538.1|14558.1|14538.1|14558.1|14538.1|14558.1|14538.1|0
1644252330000|2022-02-07 16:45:30|14556.4|14536.4|14556.4|14536.4|14556.4|14536.4|14556.4|14536.4|0
1644252340000|2022-02-07 16:45:40|14558.1|14538.1|14558.1|14538.1|14558.1|14538.1|14558.1|14538.1|0
1644252360000|2022-02-07 16:46:00|14558.9|14538.9|14554.1|14542.1|14558.9|14542.1|14554.1|14538.9|0
1644252370000|2022-02-07 16:46:10|14555|14543|14555|14543|14555|14543|14554.5|14542.5|0
1644252380000|2022-02-07 16:46:20|14554.1|14542.1|14554.1|14542.1|14554.1|14542.1|14554.1|14542.1|0
1644252390000|2022-02-07 16:46:30|14553.7|14541.7|14553.7|14541.7|14553.7|14541.7|14553.7|14541.7|0
1644252400000|2022-02-07 16:46:40|14552.9|14540.9|14552.9|14540.9|14552.9|14540.9|14552.9|14540.9|0
1644252430000|2022-02-07 16:47:10|14554.6|14542.6|14554.6|14542.6|14554.6|14542.6|14554.6|14542.6|0
1644252440000|2022-02-07 16:47:20|14553.7|14541.7|14553.3|14541.3|14553.7|14541.7|14553.3|14541.3|0
1644252450000|2022-02-07 16:47:30|14552.1|14540.1|14553.3|14541.3|14553.3|14541.3|14552.1|14540.1|2
1644252460000|2022-02-07 16:47:40|14555|14543|14555.4|14543.4|14555.4|14543.4|14555|14543|1
1644252520000|2022-02-07 16:48:40|14556.2|14544.2|14557.1|14545.1|14557.1|14545.1|14556.2|14544.2|0
1644252540000|2022-02-07 16:49:00|14557.9|14545.9|14558.7|14546.7|14558.7|14546.7|14557.9|14545.9|0
1644252560000|2022-02-07 16:49:20|14559.1|14547.1|14560|14548|14560|14548|14559.1|14547.1|0
1644252590000|2022-02-07 16:49:50|14562.1|14550.1|14562.1|14550.1|14562.1|14550.1|14562.1|14550.1|0
1644252600000|2022-02-07 16:50:00|14561.7|14549.7|14559.6|14547.6|14561.7|14549.7|14559.6|14547.6|9
1644252610000|2022-02-07 16:50:10|14560|14548|14559.6|14547.6|14560|14548|14559.6|14547.6|1
1644252630000|2022-02-07 16:50:30|14560|14548|14562.1|14550.1|14562.1|14550.1|14560|14548|0
1644252640000|2022-02-07 16:50:40|14557.9|14545.9|14559.1|14547.1|14559.6|14547.6|14557.9|14545.9|1
1644252660000|2022-02-07 16:51:00|14560.8|14548.8|14561.2|14549.2|14561.2|14549.2|14560.8|14548.8|0
1644252670000|2022-02-07 16:51:10|14562.1|14550.1|14560.8|14548.8|14562.1|14550.1|14560.4|14548.4|11
1644252690000|2022-02-07 16:51:30|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|0
1644252730000|2022-02-07 16:52:10|14561.3|14549.3|14557.9|14545.9|14561.3|14549.3|14557.9|14545.9|0
1644252750000|2022-02-07 16:52:30|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|0
1644252760000|2022-02-07 16:52:40|14558.7|14546.7|14558.7|14546.7|14558.7|14546.7|14558.7|14546.7|0
1644252780000|2022-02-07 16:53:00|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|3
1644252800000|2022-02-07 16:53:20|14558|14546|14564|14544|14564|14546|14558|14543.2|2
1644252810000|2022-02-07 16:53:30|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|0
1644252870000|2022-02-07 16:54:30|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644252880000|2022-02-07 16:54:40|14559.6|14547.6|14558.4|14546.4|14559.6|14547.6|14558.4|14546.4|0
1644252890000|2022-02-07 16:54:50|14558|14546|14556.3|14544.3|14558.4|14546.4|14556.3|14544.3|6
1644252900000|2022-02-07 16:55:00|14555.9|14543.9|14554.2|14542.2|14555.9|14543.9|14552.1|14540.1|2
1644252910000|2022-02-07 16:55:10|14554.6|14542.6|14556.3|14544.3|14556.3|14544.3|14554.2|14542.2|0
1644252920000|2022-02-07 16:55:20|14557.5|14545.5|14556.7|14544.7|14557.5|14545.5|14556.7|14544.7|0
1644252930000|2022-02-07 16:55:30|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|0
1644252940000|2022-02-07 16:55:40|14554.2|14542.2|14555|14543|14555|14543|14554.2|14542.2|0
1644252950000|2022-02-07 16:55:50|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|7
1644252960000|2022-02-07 16:56:00|14557.1|14545.1|14559.2|14547.2|14559.2|14547.2|14557.1|14545.1|0
1644252970000|2022-02-07 16:56:10|14557.1|14545.1|14557.1|14545.1|14558|14546|14556.7|14544.7|0
1644252980000|2022-02-07 16:56:20|14556.7|14544.7|14555|14543|14556.7|14544.7|14555|14543|0
1644252990000|2022-02-07 16:56:30|14554.6|14542.6|14555|14543|14555|14543|14554.6|14542.6|0
1644253000000|2022-02-07 16:56:40|14554.6|14542.6|14556.7|14544.7|14556.7|14544.7|14554.2|14542.2|0
1644253010000|2022-02-07 16:56:50|14558|14546|14558|14546|14558|14546|14558|14546|0
1644253030000|2022-02-07 16:57:10|14557.1|14545.1|14557.1|14545.1|14557.1|14545.1|14557.1|14545.1|0
1644253040000|2022-02-07 16:57:20|14559.2|14547.2|14559.2|14547.2|14559.2|14547.2|14559.2|14547.2|0
1644253060000|2022-02-07 16:57:40|||||||||2
1644253070000|2022-02-07 16:57:50|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.2|14547.2|3
1644253120000|2022-02-07 16:58:40|14559.2|14547.2|14559.2|14547.2|14559.2|14547.2|14559.2|14547.2|0
1644253160000|2022-02-07 16:59:20|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|0
1644253170000|2022-02-07 16:59:30|14561.7|14549.7|14561.3|14549.3|14561.7|14549.7|14561.3|14549.3|5
1644253180000|2022-02-07 16:59:40|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644253190000|2022-02-07 16:59:50|14560.5|14548.5|14560.1|14548.1|14560.5|14548.5|14559.2|14547.2|0
1644253200000|2022-02-07 17:00:00|14560.9|14548.9|14560.1|14548.1|14560.9|14548.9|14559.2|14547.2|0
1644253210000|2022-02-07 17:00:10|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644253230000|2022-02-07 17:00:30|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|0
1644253240000|2022-02-07 17:00:40|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644253250000|2022-02-07 17:00:50|14560.5|14548.5|14559.7|14547.7|14560.5|14548.5|14558.8|14546.8|0
1644253260000|2022-02-07 17:01:00|14560.1|14548.1|14563.4|14551.4|14563.4|14551.4|14560.1|14548.1|0
1644253270000|2022-02-07 17:01:10|14565.5|14553.5|14563.4|14551.4|14565.5|14553.5|14563.4|14551.4|0
1644253290000|2022-02-07 17:01:30|||||||||1
1644253300000|2022-02-07 17:01:40|||||||||4
1644253310000|2022-02-07 17:01:50|14563|14551|14563|14551|14563|14551|14563|14551|8
1644253320000|2022-02-07 17:02:00|14561.3|14549.3|14563.4|14551.4|14563.4|14551.4|14561.3|14549.3|0
1644253340000|2022-02-07 17:02:20|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|0
1644253350000|2022-02-07 17:02:30|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|0
1644253360000|2022-02-07 17:02:40|14563.4|14551.4|14563.4|14551.4|14563.4|14551.4|14563.4|14551.4|0
1644253430000|2022-02-07 17:03:50|14562.6|14550.6|14567.2|14555.2|14568.8|14556.8|14562.6|14550.6|10
1644253440000|2022-02-07 17:04:00|14568.8|14556.8|14568.8|14556.8|14568.8|14556.8|14567.2|14555.2|0
1644253450000|2022-02-07 17:04:10|14569.7|14557.7|14569.7|14557.7|14569.7|14557.7|14569.7|14557.7|8
1644253470000|2022-02-07 17:04:30|||||||||1
1644253490000|2022-02-07 17:04:50|14571.3|14559.3|14573|14561|14573|14561|14571.3|14559.3|2
1644253500000|2022-02-07 17:05:00|||||||||15
1644253510000|2022-02-07 17:05:10|14572.2|14560.2|14572.2|14560.2|14572.2|14560.2|14572.2|14560.2|6
1644253530000|2022-02-07 17:05:30|14573|14561|14573|14561|14573|14561|14573|14561|0
1644253540000|2022-02-07 17:05:40|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|7
1644253550000|2022-02-07 17:05:50|14573.8|14561.8|14569.1|14549.1|14573.8|14561.8|14567.1|14549.1|6
1644253560000|2022-02-07 17:06:00|14567.4|14547.4|14560|14548|14568.6|14552.2|14560|14547.4|0
1644253570000|2022-02-07 17:06:10|14559.6|14547.6|14567|14547|14567|14547.6|14559.6|14542.8|5
1644253600000|2022-02-07 17:06:40|14567.4|14547.4|14568.2|14548.2|14568.2|14548.2|14567.4|14547.4|0
1644253610000|2022-02-07 17:06:50|14567.8|14547.8|14567.8|14547.8|14567.8|14547.8|14567.8|14547.8|0
1644253620000|2022-02-07 17:07:00|14564.2|14552.2|14564.2|14552.2|14564.2|14552.2|14564.2|14552.2|0
1644253630000|2022-02-07 17:07:10|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1644253670000|2022-02-07 17:07:50|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644253680000|2022-02-07 17:08:00|14559.6|14547.6|14560.4|14548.4|14560.4|14548.4|14559.6|14547.6|0
1644253690000|2022-02-07 17:08:10|14559.2|14547.2|14559.2|14547.2|14559.2|14547.2|14559.2|14547.2|0
1644253700000|2022-02-07 17:08:20|14559.6|14547.6|14560.4|14548.4|14560.4|14548.4|14559.2|14547.2|3
1644253750000|2022-02-07 17:09:10|14563|14551|14563|14551|14563|14551|14563|14551|0
1644253770000|2022-02-07 17:09:30|14564.6|14552.6|14564.6|14552.6|14564.6|14552.6|14564.6|14552.6|0
1644253780000|2022-02-07 17:09:40|14565|14553|14565|14553|14565|14553|14565|14553|0
1644253790000|2022-02-07 17:09:50|14564.6|14552.6|14564.6|14552.6|14564.6|14552.6|14564.6|14552.6|0
1644253810000|2022-02-07 17:10:10|14560.4|14548.4|14561.3|14549.3|14561.3|14549.3|14559.6|14547.6|0
1644253840000|2022-02-07 17:10:40|14563|14551|14565.4|14553.4|14565.4|14553.4|14563|14551|19
1644253850000|2022-02-07 17:10:50|14567.1|14555.1|14567.1|14555.1|14567.1|14555.1|14565.4|14553.4|3
1644253860000|2022-02-07 17:11:00|||||||||2
1644253870000|2022-02-07 17:11:10|||||||||1
1644253880000|2022-02-07 17:11:20|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|1
1644253890000|2022-02-07 17:11:30|14566.3|14554.3|14568.2|14548.2|14568.2|14554.3|14566.3|14548.2|9
1644253900000|2022-02-07 17:11:40|14567.4|14547.4|14564.6|14552.6|14568.2|14552.6|14564.6|14547.4|0
1644253920000|2022-02-07 17:12:00|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|0
1644253970000|2022-02-07 17:12:50|14560.4|14548.4|14564.9|14544.9|14564.9|14549.3|14560|14544.9|0
1644253980000|2022-02-07 17:13:00|14561.3|14549.3|14563.7|14551.7|14563.7|14551.7|14561.3|14549.3|13
1644254000000|2022-02-07 17:13:20|||||||||1
1644254010000|2022-02-07 17:13:30|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|0
1644254030000|2022-02-07 17:13:50|14565.8|14553.8|14565.8|14553.8|14565.8|14553.8|14565.8|14553.8|1
1644254040000|2022-02-07 17:14:00|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|0
1644254050000|2022-02-07 17:14:10|14566.3|14554.3|14568.6|14548.6|14568.6|14554.3|14566.3|14548.6|20
1644254060000|2022-02-07 17:14:20|14565|14553|14565|14553|14565|14553|14565|14553|0
1644254090000|2022-02-07 17:14:50|14563.8|14551.8|14557.1|14545.1|14563.8|14551.8|14557.1|14545.1|6
1644254100000|2022-02-07 17:15:00|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|0
1644254110000|2022-02-07 17:15:10|14557.1|14545.1|14558.8|14546.8|14558.8|14546.8|14557.1|14545.1|0
1644254140000|2022-02-07 17:15:40|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|2
1644254170000|2022-02-07 17:16:10|14559.6|14547.6|14559.2|14547.2|14559.6|14547.6|14559.2|14547.2|5
1644254180000|2022-02-07 17:16:20|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|0
1644254200000|2022-02-07 17:16:40|14561.3|14549.3|14559.6|14547.6|14561.3|14549.3|14559.6|14547.6|8
1644254230000|2022-02-07 17:17:10|14558|14546|14558|14546|14558|14546|14558|14546|0
1644254280000|2022-02-07 17:18:00|14558.8|14546.8|14558|14546|14558.8|14546.8|14558|14546|3
1644254290000|2022-02-07 17:18:10|14557.1|14545.1|14558|14546|14558|14546|14557.1|14545.1|0
1644254300000|2022-02-07 17:18:20|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|0
1644254310000|2022-02-07 17:18:30|14564.1|14544.1|14557.6|14545.6|14564.1|14545.6|14557.6|14542.4|0
1644254320000|2022-02-07 17:18:40|14557.1|14545.1|14555.5|14543.5|14557.1|14545.1|14555.5|14543.5|1
1644254330000|2022-02-07 17:18:50|14558.8|14546.8|14558|14546|14558.8|14546.8|14558|14546|1
1644254340000|2022-02-07 17:19:00|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|1
1644254350000|2022-02-07 17:19:10|||||||||1
1644254410000|2022-02-07 17:20:10|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|2
1644254420000|2022-02-07 17:20:20|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|0
1644254430000|2022-02-07 17:20:30|||||||||5
1644254470000|2022-02-07 17:21:10|14557.2|14545.2|14557.2|14545.2|14557.2|14545.2|14557.2|14545.2|1
1644254610000|2022-02-07 17:23:30|14558.9|14546.9|14558.9|14546.9|14558.9|14546.9|14558.9|14546.9|0
1644254640000|2022-02-07 17:24:00|14559.7|14547.7|14559.7|14547.7|14559.7|14547.7|14559.7|14547.7|0
1644254650000|2022-02-07 17:24:10|14558.9|14546.9|14558.9|14546.9|14558.9|14546.9|14558.9|14546.9|0
1644254670000|2022-02-07 17:24:30|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|0
1644254680000|2022-02-07 17:24:40|14562.2|14550.2|14562.2|14550.2|14562.2|14550.2|14562.2|14550.2|0
1644254690000|2022-02-07 17:24:50|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|5
1644254700000|2022-02-07 17:25:00|14564.1|14544.1|14553.4|14541.4|14564.1|14544.1|14552.5|14540.5|8
1644254710000|2022-02-07 17:25:10|||||||||4
1644254720000|2022-02-07 17:25:20|14552.5|14540.5|14552.5|14540.5|14561.6|14543.9|14552.5|14540.5|0
1644254730000|2022-02-07 17:25:30|||||||||5
1644254740000|2022-02-07 17:25:40|14550.5|14538.5|14550.5|14538.5|14550.5|14538.5|14550.5|14538.5|0
1644254750000|2022-02-07 17:25:50|14548|14536|14548|14536|14548|14536|14548|14536|5
1644254760000|2022-02-07 17:26:00|14548.8|14536.8|14548|14536|14549.2|14537.2|14548|14536|9
1644254770000|2022-02-07 17:26:10|14548.4|14536.4|14549.2|14537.2|14549.2|14537.2|14548.4|14536.4|0
1644254780000|2022-02-07 17:26:20|14550|14538|14549.6|14537.6|14550|14538|14546.3|14534.3|36
1644254790000|2022-02-07 17:26:30|14550.5|14538.5|14546.3|14534.3|14550.5|14538.5|14546.3|14534.3|8
1644254800000|2022-02-07 17:26:40|14545.4|14533.4|14543.8|14531.8|14545.4|14533.4|14543.8|14531.8|1
1644254810000|2022-02-07 17:26:50|14544.2|14532.2|14545.9|14533.9|14545.9|14533.9|14544.2|14532.2|3
1644254820000|2022-02-07 17:27:00|14545.5|14533.5|14544.6|14532.6|14546.3|14534.3|14542.1|14530.1|5
1644254830000|2022-02-07 17:27:10|14543.8|14531.8|14543.3|14531.3|14544.6|14532.6|14543.3|14531.3|13
1644254840000|2022-02-07 17:27:20|14544.6|14532.6|14545.4|14533.4|14545.4|14533.4|14544.6|14532.6|0
1644254850000|2022-02-07 17:27:30|14544.6|14532.6|14542.5|14530.5|14544.6|14532.6|14542.5|14530.5|4
1644254860000|2022-02-07 17:27:40|14542.9|14530.9|14542.5|14530.5|14543.8|14531.8|14542.5|14530.5|0
1644254870000|2022-02-07 17:27:50|14545.4|14533.4|14544.6|14532.6|14546.7|14534.7|14544.6|14532.6|0
1644254890000|2022-02-07 17:28:10|14545.8|14533.8|14545.4|14533.4|14545.8|14533.8|14545.4|14533.4|0
1644254900000|2022-02-07 17:28:20|14544.6|14532.6|14544.6|14532.6|14544.6|14532.6|14544.6|14532.6|0
1644254920000|2022-02-07 17:28:40|14546.3|14534.3|14546.3|14534.3|14546.3|14534.3|14546.3|14534.3|0
1644254940000|2022-02-07 17:29:00|14546.7|14534.7|14544.6|14532.6|14546.7|14534.7|14544.6|14532.6|0
1644254960000|2022-02-07 17:29:20|14544.2|14532.2|14544.6|14532.6|14544.6|14532.6|14544.2|14532.2|0
1644254970000|2022-02-07 17:29:30|14545.4|14533.4|14545.4|14533.4|14545.4|14533.4|14545.4|14533.4|0
1644254980000|2022-02-07 17:29:40|14546.3|14534.3|14545.9|14533.9|14546.3|14534.3|14545.4|14533.4|0
1644254990000|2022-02-07 17:29:50|14545.4|14533.4|14545.9|14533.9|14545.9|14533.9|14545.4|14533.4|0
1644255000000|2022-02-07 17:30:00|14546.7|14534.7|14542.1|14530.1|14546.7|14534.7|14540.4|14528.4|7
1644255010000|2022-02-07 17:30:10|14541.7|14529.7|14544.6|14532.6|14547.8|14532.6|14541.7|14527.8|0
1644255020000|2022-02-07 17:30:20|14545|14533|14545|14533|14545.9|14533.9|14545|14533|0
1644255030000|2022-02-07 17:30:30|14547.1|14535.1|14545.9|14533.9|14547.1|14535.1|14545.9|14533.9|0
1644255040000|2022-02-07 17:30:40|14547.1|14535.1|14550.3|14530.3|14550.3|14535.1|14545.9|14530.3|0
1644255050000|2022-02-07 17:30:50|14545.9|14533.9|14545|14533|14545.9|14533.9|14545|14533|0
1644255130000|2022-02-07 17:32:10|14545.4|14533.4|14545.4|14533.4|14545.4|14533.4|14545.4|14533.4|0
1644255140000|2022-02-07 17:32:20|14545.8|14533.8|14545.8|14533.8|14545.8|14533.8|14545.8|14533.8|0
1644255150000|2022-02-07 17:32:30|14546.3|14534.3|14546.3|14534.3|14546.3|14534.3|14546.3|14534.3|2
1644255160000|2022-02-07 17:32:40|14546.7|14534.7|14546.7|14534.7|14546.7|14534.7|14546.7|14534.7|0
1644255170000|2022-02-07 17:32:50|14548.8|14536.8|14548.8|14536.8|14548.8|14536.8|14548.8|14536.8|0
1644255180000|2022-02-07 17:33:00|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|2
1644255190000|2022-02-07 17:33:10|14545|14533|14545|14533|14545|14533|14545|14533|0
1644255210000|2022-02-07 17:33:30|14544.2|14532.2|14545|14533|14545|14533|14543.8|14531.8|0
1644255220000|2022-02-07 17:33:40|14545.4|14533.4|14543.4|14531.4|14545.4|14533.4|14543.4|14531.4|1
1644255240000|2022-02-07 17:34:00|14542.9|14530.9|14541.3|14529.3|14542.9|14530.9|14541.3|14529.3|0
1644255280000|2022-02-07 17:34:40|||||||||1
1644255300000|2022-02-07 17:35:00|||||||||4
1644255310000|2022-02-07 17:35:10|14537.5|14525.5|14535.4|14523.4|14537.5|14525.5|14535.4|14523.4|13
1644255320000|2022-02-07 17:35:20|14535.8|14523.8|14534.1|14522.1|14537.5|14525.5|14534.1|14522.1|9
1644255330000|2022-02-07 17:35:30|14533.3|14521.3|14533.7|14521.7|14533.7|14521.7|14532|14520|8
1644255340000|2022-02-07 17:35:40|14532.5|14520.5|14532.5|14520.5|14532.5|14520.5|14532.5|14520.5|6
1644255360000|2022-02-07 17:36:00|14532.9|14520.9|14533.3|14521.3|14534.2|14522.2|14532.9|14520.9|6
1644255370000|2022-02-07 17:36:10|14535.8|14523.8|14536.7|14524.7|14536.7|14524.7|14535.8|14523.8|0
1644255400000|2022-02-07 17:36:40|14537.5|14525.5|14535|14523|14537.5|14525.5|14535|14523|0
1644255410000|2022-02-07 17:36:50|14536.7|14524.7|14535|14523|14536.7|14524.7|14535|14523|0
1644255420000|2022-02-07 17:37:00|14535.8|14523.8|14536.7|14524.7|14536.7|14524.7|14535|14523|0
1644255430000|2022-02-07 17:37:10|14538.4|14526.4|14538.4|14526.4|14538.4|14526.4|14538.4|14526.4|0
1644255450000|2022-02-07 17:37:30|14538.8|14526.8|14538.8|14526.8|14538.8|14526.8|14538.8|14526.8|3
1644255480000|2022-02-07 17:38:00|14542.9|14530.9|14546.1|14526.1|14546.1|14531.8|14542.9|14526.1|0
1644255490000|2022-02-07 17:38:10|14544.2|14532.2|14541.7|14529.7|14544.2|14532.2|14541.7|14529.7|0
1644255500000|2022-02-07 17:38:20|14546.9|14526.9|14546.5|14526.5|14546.9|14526.9|14546.5|14526.5|0
1644255530000|2022-02-07 17:38:50|14545.3|14525.3|14545.3|14525.3|14547|14527|14545.3|14525.3|0
1644255540000|2022-02-07 17:39:00|14540.9|14528.9|14539.2|14527.2|14540.9|14528.9|14539.2|14527.2|0
1644255560000|2022-02-07 17:39:20|14540|14528|14540|14528|14540|14528|14540|14528|0
1644255570000|2022-02-07 17:39:30|14540.9|14528.9|14540|14528|14540.9|14528.9|14539.2|14527.2|0
1644255590000|2022-02-07 17:39:50|14540.9|14528.9|14540.9|14528.9|14540.9|14528.9|14540.9|14528.9|0
1644255600000|2022-02-07 17:40:00|14540.5|14528.5|14540.5|14528.5|14540.5|14528.5|14540.5|14528.5|0
1644255640000|2022-02-07 17:40:40|14538.4|14526.4|14536.3|14524.3|14538.4|14526.4|14536.3|14524.3|0
1644255650000|2022-02-07 17:40:50|||||||||4
1644255660000|2022-02-07 17:41:00|14535.4|14523.4|14536.7|14524.7|14536.7|14524.7|14535.4|14523.4|1
1644255670000|2022-02-07 17:41:10|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|0
1644255690000|2022-02-07 17:41:30|14537.1|14525.1|14539.2|14527.2|14539.2|14527.2|14535.8|14523.8|0
1644255700000|2022-02-07 17:41:40|14540.9|14528.9|14540.9|14528.9|14540.9|14528.9|14540.9|14528.9|0
1644255730000|2022-02-07 17:42:10|14540.1|14528.1|14540.1|14528.1|14540.1|14528.1|14540.1|14528.1|0
1644255740000|2022-02-07 17:42:20|14539.7|14527.7|14539.7|14527.7|14539.7|14527.7|14539.7|14527.7|0
1644255750000|2022-02-07 17:42:30|14538.4|14526.4|14538.8|14526.8|14538.8|14526.8|14538.4|14526.4|0
1644255760000|2022-02-07 17:42:40|14536.7|14524.7|14538.8|14526.8|14538.8|14526.8|14536.7|14524.7|0
1644255790000|2022-02-07 17:43:10|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|0
1644255810000|2022-02-07 17:43:30|14537.6|14525.6|14534.6|14522.6|14537.6|14525.6|14534.6|14522.6|0
1644255820000|2022-02-07 17:43:40|||||||||5
1644255870000|2022-02-07 17:44:30|14535|14523|14535|14523|14535|14523|14535|14523|0
1644255880000|2022-02-07 17:44:40|14536.3|14524.3|14536.3|14524.3|14536.3|14524.3|14536.3|14524.3|0
1644255890000|2022-02-07 17:44:50|14538|14526|14538|14526|14538|14526|14538|14526|1
1644255900000|2022-02-07 17:45:00|14536.3|14524.3|14537.6|14525.6|14537.6|14525.6|14536.3|14524.3|3
1644255930000|2022-02-07 17:45:30|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|0
1644255960000|2022-02-07 17:46:00|14537.6|14525.6|14537.6|14525.6|14538.4|14526.4|14537.6|14525.6|0
1644255970000|2022-02-07 17:46:10|14538.4|14526.4|14537.6|14525.6|14538.4|14526.4|14537.6|14525.6|2
1644255990000|2022-02-07 17:46:30|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|0
1644256030000|2022-02-07 17:47:10|14537.6|14525.6|14531.7|14519.7|14537.6|14525.6|14531.7|14519.7|2
1644256040000|2022-02-07 17:47:20|14531.3|14519.3|14530.5|14518.5|14531.3|14519.3|14530.5|14518.5|5
1644256050000|2022-02-07 17:47:30|14529.7|14517.7|14531.3|14519.3|14531.3|14519.3|14529.7|14517.7|0
1644256070000|2022-02-07 17:47:50|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|5
1644256100000|2022-02-07 17:48:20|14529.3|14517.3|14529.3|14517.3|14529.7|14517.7|14529.3|14517.3|0
1644256110000|2022-02-07 17:48:30|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|1
1644256130000|2022-02-07 17:48:50|14531.3|14519.3|14529.7|14517.7|14531.3|14519.3|14529.7|14517.7|0
1644256140000|2022-02-07 17:49:00|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|14531.3|14519.3|0
1644256160000|2022-02-07 17:49:20|14533.4|14521.4|14533|14521|14533.4|14521.4|14533|14521|2
1644256170000|2022-02-07 17:49:30|14532.2|14520.2|14531.8|14519.8|14532.2|14520.2|14531.8|14519.8|0
1644256200000|2022-02-07 17:50:00|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|14532.2|14520.2|0
1644256210000|2022-02-07 17:50:10|14530.9|14518.9|14530.1|14518.1|14530.9|14518.9|14530.1|14518.1|0
1644256230000|2022-02-07 17:50:30|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|0
1644256240000|2022-02-07 17:50:40|14531.4|14519.4|14531.8|14519.8|14531.8|14519.8|14531.4|14519.4|0
1644256250000|2022-02-07 17:50:50|14531.4|14519.4|14532.6|14520.6|14532.6|14520.6|14531.4|14519.4|0
1644256260000|2022-02-07 17:51:00|14531.8|14519.8|14532.2|14520.2|14532.2|14520.2|14531.8|14519.8|0
1644256290000|2022-02-07 17:51:30|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|4
1644256300000|2022-02-07 17:51:40|14529.7|14517.7|14530.9|14518.9|14530.9|14518.9|14529.7|14517.7|0
1644256310000|2022-02-07 17:51:50|14531.8|14519.8|14531.4|14519.4|14531.8|14519.8|14531.4|14519.4|0
1644256330000|2022-02-07 17:52:10|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|0
1644256340000|2022-02-07 17:52:20|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|14534.7|14522.7|0
1644256350000|2022-02-07 17:52:30|14535.6|14523.6|14535.6|14523.6|14535.6|14523.6|14535.6|14523.6|0
1644256360000|2022-02-07 17:52:40|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|0
1644256380000|2022-02-07 17:53:00|14540.4|14520.4|14535.6|14523.6|14541.2|14524.8|14535.6|14519.6|0
1644256400000|2022-02-07 17:53:20|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|0
1644256410000|2022-02-07 17:53:30|14535.6|14523.6|14540.8|14520.8|14540.8|14523.6|14535.6|14520.8|0
1644256420000|2022-02-07 17:53:40|14536.4|14524.4|14535.6|14523.6|14536.4|14524.4|14535.6|14523.6|0
1644256440000|2022-02-07 17:54:00|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|0
1644256460000|2022-02-07 17:54:20|14533.1|14521.1|14527.2|14515.2|14533.5|14521.5|14527.2|14515.2|4
1644256470000|2022-02-07 17:54:30|14526.8|14514.8|14525.5|14513.5|14526.8|14514.8|14525.5|14513.5|1
1644256480000|2022-02-07 17:54:40|14527.6|14515.6|14527.2|14515.2|14527.6|14515.6|14527.2|14515.2|0
1644256490000|2022-02-07 17:54:50|14526.4|14514.4|14526.8|14514.8|14526.8|14514.8|14526.4|14514.4|2
1644256500000|2022-02-07 17:55:00|14525.5|14513.5|14526.8|14514.8|14526.8|14514.8|14525.5|14513.5|0
1644256510000|2022-02-07 17:55:10|14527.6|14515.6|14526.8|14514.8|14527.6|14515.6|14526.8|14514.8|0
1644256520000|2022-02-07 17:55:20|14527.6|14515.6|14529.3|14517.3|14529.3|14517.3|14527.6|14515.6|0
1644256530000|2022-02-07 17:55:30|14529.7|14517.7|14530.1|14518.1|14530.1|14518.1|14529.7|14517.7|0
1644256540000|2022-02-07 17:55:40|14530.5|14518.5|14530.5|14518.5|14531.4|14519.4|14530.5|14518.5|0
1644256550000|2022-02-07 17:55:50|||||||||1
1644256570000|2022-02-07 17:56:10|||||||||4
1644256580000|2022-02-07 17:56:20|14528.8|14516.8|14526.8|14514.8|14528.8|14516.8|14525.5|14513.5|1
1644256600000|2022-02-07 17:56:40|14528|14516|14528|14516|14528.9|14516.9|14528|14516|0
1644256620000|2022-02-07 17:57:00|14527.2|14515.2|14527.6|14515.6|14527.6|14515.6|14527.2|14515.2|4
1644256630000|2022-02-07 17:57:10|14528|14516|14528.9|14516.9|14530.1|14518.1|14528|14516|1
1644256640000|2022-02-07 17:57:20|14528|14516|14528.9|14516.9|14528.9|14516.9|14528|14516|0
1644256650000|2022-02-07 17:57:30|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|0
1644256660000|2022-02-07 17:57:40|14531|14519|14531.8|14519.8|14531.8|14519.8|14531|14519|0
1644256700000|2022-02-07 17:58:20|14536.2|14516.2|14531.8|14519.8|14536.2|14519.8|14531.8|14516.2|0
1644256720000|2022-02-07 17:58:40|14537.1|14517.1|14537.1|14517.1|14537.1|14517.1|14537.1|14517.1|0
1644256740000|2022-02-07 17:59:00|14532.7|14520.7|14529.7|14517.7|14532.7|14520.7|14529.7|14517.7|0
1644256770000|2022-02-07 17:59:30|14531|14519|14531|14519|14531|14519|14529.7|14517.7|0
1644256790000|2022-02-07 17:59:50|14530.6|14518.6|14531.8|14519.8|14531.8|14519.8|14530.6|14518.6|0
1644256800000|2022-02-07 18:00:00|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|14529.7|14517.7|0
1644256810000|2022-02-07 18:00:10|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|0
1644256820000|2022-02-07 18:00:20|14531.8|14519.8|14537.1|14517.1|14537.1|14519.8|14531|14517.1|4
1644256830000|2022-02-07 18:00:30|14537.5|14517.5|14537.9|14517.9|14537.9|14517.9|14537.5|14517.5|0
1644256840000|2022-02-07 18:00:40|14537.1|14517.1|14537.1|14517.1|14537.1|14517.1|14537.1|14517.1|0
1644256880000|2022-02-07 18:01:20|14537.5|14517.5|14537.1|14517.1|14537.5|14517.5|14537.1|14517.1|0
1644256890000|2022-02-07 18:01:30|14538.3|14518.3|14537.1|14517.1|14538.3|14518.3|14537.1|14517.1|0
1644256900000|2022-02-07 18:01:40|14536.3|14516.3|14535|14515|14536.3|14516.3|14535|14515|25
1644256910000|2022-02-07 18:01:50|14534.6|14514.6|14534.6|14514.6|14534.6|14514.6|14534.6|14514.6|0
1644256920000|2022-02-07 18:02:00|14535|14515|14531|14519|14537.1|14520.3|14531|14515|0
1644256950000|2022-02-07 18:02:30|14531.8|14519.8|14531|14519|14531.8|14519.8|14531|14519|1
1644256970000|2022-02-07 18:02:50|14532.7|14520.7|14530.6|14518.6|14532.7|14520.7|14530.6|14518.6|0
1644256980000|2022-02-07 18:03:00|14531|14519|14529.8|14517.8|14537.1|14520.7|14528.5|14516.5|0
1644256990000|2022-02-07 18:03:10|14529.4|14517.4|14530.7|14518.7|14530.7|14518.7|14529.4|14517.4|9
1644257000000|2022-02-07 18:03:20|||||||||2
1644257010000|2022-02-07 18:03:30|||||||||1
1644257020000|2022-02-07 18:03:40|||||||||3
1644257030000|2022-02-07 18:03:50|||||||||10
1644257040000|2022-02-07 18:04:00|14529|14517|14529|14517|14529|14517|14529|14517|3
1644257050000|2022-02-07 18:04:10|14530.2|14518.2|14530.2|14518.2|14530.2|14518.2|14530.2|14518.2|15
1644257110000|2022-02-07 18:05:10|14528.5|14516.5|14527.7|14515.7|14528.5|14516.5|14527.3|14515.3|10
1644257120000|2022-02-07 18:05:20|14527.3|14515.3|14526.9|14514.9|14527.3|14515.3|14526.9|14514.9|0
1644257130000|2022-02-07 18:05:30|14527.3|14515.3|14527.3|14515.3|14527.3|14515.3|14527.3|14515.3|0
1644257160000|2022-02-07 18:06:00|14529|14517|14528.6|14516.6|14529|14517|14528.6|14516.6|0
1644257180000|2022-02-07 18:06:20|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|0
1644257240000|2022-02-07 18:07:20|||||||||1
1644257250000|2022-02-07 18:07:30|14529|14517|14528.2|14516.2|14529|14517|14527.3|14515.3|1
1644257260000|2022-02-07 18:07:40|14528.6|14516.6|14528.6|14516.6|14528.6|14516.6|14528.6|14516.6|0
1644257300000|2022-02-07 18:08:20|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|0
1644257320000|2022-02-07 18:08:40|14526.5|14514.5|14526.5|14514.5|14526.5|14514.5|14526.5|14514.5|6
1644257330000|2022-02-07 18:08:50|14527.7|14515.7|14526.9|14514.9|14527.7|14515.7|14526.9|14514.9|0
1644257360000|2022-02-07 18:09:20|14527.8|14515.8|14527.8|14515.8|14527.8|14515.8|14527.8|14515.8|0
1644257370000|2022-02-07 18:09:30|14526.9|14514.9|14526.9|14514.9|14526.9|14514.9|14526.9|14514.9|0
1644257380000|2022-02-07 18:09:40|14527.8|14515.8|14527.8|14515.8|14527.8|14515.8|14527.8|14515.8|0
1644257400000|2022-02-07 18:10:00|14526.9|14514.9|14527.8|14515.8|14527.8|14515.8|14526.9|14514.9|0
1644257430000|2022-02-07 18:10:30|14526.9|14514.9|14526.9|14514.9|14526.9|14514.9|14526.9|14514.9|0
1644257450000|2022-02-07 18:10:50|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|0
1644257470000|2022-02-07 18:11:10|14527.3|14515.3|14527.3|14515.3|14527.3|14515.3|14527.3|14515.3|0
1644257480000|2022-02-07 18:11:20|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|0
1644257490000|2022-02-07 18:11:30|14529.9|14517.9|14529.9|14517.9|14529.9|14517.9|14529.9|14517.9|0
1644257510000|2022-02-07 18:11:50|14529|14517|14529.4|14517.4|14529.4|14517.4|14529|14517|0
1644257520000|2022-02-07 18:12:00|14530.3|14518.3|14529|14517|14530.3|14518.3|14529|14517|0
1644257530000|2022-02-07 18:12:10|14530.7|14518.7|14532.4|14520.4|14532.4|14520.4|14530.7|14518.7|0
1644257540000|2022-02-07 18:12:20|14532.8|14520.8|14532.8|14520.8|14532.8|14520.8|14532.8|14520.8|0
1644257550000|2022-02-07 18:12:30|14532.4|14520.4|14535.7|14523.7|14536.2|14524.2|14532.4|14520.4|0
1644257560000|2022-02-07 18:12:40|14534.1|14522.1|14531.1|14519.1|14534.1|14522.1|14531.1|14519.1|0
1644257570000|2022-02-07 18:12:50|14534.5|14522.5|14534.9|14522.9|14534.9|14522.9|14533.2|14521.2|0
1644257580000|2022-02-07 18:13:00|14534.1|14522.1|14534.1|14522.1|14534.1|14522.1|14534.1|14522.1|0
1644257590000|2022-02-07 18:13:10|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|0
1644257600000|2022-02-07 18:13:20|14534.9|14522.9|14533.2|14521.2|14534.9|14522.9|14533.2|14521.2|0
1644257690000|2022-02-07 18:14:50|14534.1|14522.1|14534.9|14522.9|14534.9|14522.9|14534.1|14522.1|0
1644257700000|2022-02-07 18:15:00|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|0
1644257730000|2022-02-07 18:15:30|14531.5|14519.5|14531.5|14519.5|14531.5|14519.5|14531.5|14519.5|0
1644257740000|2022-02-07 18:15:40|14529.5|14517.5|14529.9|14517.9|14529.9|14517.9|14529.5|14517.5|0
1644257750000|2022-02-07 18:15:50|14529.5|14517.5|14529.9|14517.9|14529.9|14517.9|14529.5|14517.5|0
1644257770000|2022-02-07 18:16:10|14531.6|14519.6|14532|14520|14532|14520|14531.6|14519.6|0
1644257790000|2022-02-07 18:16:30|14532.8|14520.8|14532.8|14520.8|14532.8|14520.8|14532.8|14520.8|0
1644257800000|2022-02-07 18:16:40|14533.2|14521.2|14532.8|14520.8|14533.2|14521.2|14531.1|14519.1|3
1644257810000|2022-02-07 18:16:50|14533.2|14521.2|14532.4|14520.4|14533.2|14521.2|14532|14520|1
1644257820000|2022-02-07 18:17:00|14532|14520|14531.1|14519.1|14532|14520|14531.1|14519.1|0
1644257840000|2022-02-07 18:17:20|14531.2|14519.2|14529.9|14517.9|14531.2|14519.2|14529.5|14517.5|5
1644257850000|2022-02-07 18:17:30|14529.5|14517.5|14522.3|14510.3|14529.9|14517.9|14522.3|14510.3|4
1644257860000|2022-02-07 18:17:40|14521.9|14509.9|14518.1|14506.1|14521.9|14509.9|14518.1|14506.1|8
1644257870000|2022-02-07 18:17:50|14518.5|14506.5|14521.9|14509.9|14521.9|14509.9|14518.5|14506.5|0
1644257880000|2022-02-07 18:18:00|14522.3|14510.3|14522.3|14510.3|14522.3|14510.3|14522.3|14510.3|0
1644257890000|2022-02-07 18:18:10|14521.9|14509.9|14518.1|14506.1|14521.9|14509.9|14518.1|14506.1|0
1644257900000|2022-02-07 18:18:20|14518.5|14506.5|14520.2|14508.2|14520.2|14508.2|14518.5|14506.5|0
1644257910000|2022-02-07 18:18:30|14519.4|14507.4|14521.9|14509.9|14521.9|14509.9|14519.4|14507.4|0
1644257920000|2022-02-07 18:18:40|14525.3|14513.3|14525.7|14513.7|14530.5|14514.1|14525.3|14510.5|1
1644257930000|2022-02-07 18:18:50|14527.8|14515.8|14529.5|14517.5|14529.5|14517.5|14527.4|14515.4|0
1644257940000|2022-02-07 18:19:00|14528.6|14516.6|14533.7|14521.7|14533.7|14521.7|14528.6|14516.6|0
1644257950000|2022-02-07 18:19:10|14532.8|14520.8|14531.6|14519.6|14532.8|14520.8|14529.5|14517.5|0
1644257980000|2022-02-07 18:19:40|14530.3|14518.3|14529.9|14517.9|14530.3|14518.3|14529.5|14517.5|0
1644257990000|2022-02-07 18:19:50|14531.1|14519.1|14531.1|14519.1|14531.5|14519.5|14531.1|14519.1|0
1644258000000|2022-02-07 18:20:00|14530.3|14518.3|14530.7|14518.7|14530.7|14518.7|14530.3|14518.3|0
1644258020000|2022-02-07 18:20:20|14531.1|14519.1|14531.1|14519.1|14531.1|14519.1|14531.1|14519.1|0
1644258040000|2022-02-07 18:20:40|14532.4|14520.4|14531.1|14519.1|14532.4|14520.4|14530.7|14518.7|1
1644258050000|2022-02-07 18:20:50|14531.5|14519.5|14530.3|14518.3|14531.5|14519.5|14529.9|14517.9|3
1644258060000|2022-02-07 18:21:00|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|0
1644258080000|2022-02-07 18:21:20|14527.4|14515.4|14526.5|14514.5|14527.4|14515.4|14526.5|14514.5|0
1644258120000|2022-02-07 18:22:00|14525.3|14513.3|14525.3|14513.3|14525.3|14513.3|14524|14512|0
1644258130000|2022-02-07 18:22:10|14524.5|14512.5|14524|14512|14524.5|14512.5|14519.8|14507.8|0
1644258140000|2022-02-07 18:22:20|14526.1|14514.1|14525.3|14513.3|14526.1|14514.1|14525.3|14513.3|1
1644258180000|2022-02-07 18:23:00|14524.9|14512.9|14525.3|14513.3|14525.3|14513.3|14524.9|14512.9|0
1644258200000|2022-02-07 18:23:20|14524.9|14512.9|14524.9|14512.9|14524.9|14512.9|14524.9|14512.9|0
1644258220000|2022-02-07 18:23:40|14524.1|14512.1|14525.3|14513.3|14525.3|14513.3|14524.1|14512.1|1
1644258230000|2022-02-07 18:23:50|14524.9|14512.9|14524|14512|14524.9|14512.9|14524|14512|0
1644258270000|2022-02-07 18:24:30|14525.7|14513.7|14525.7|14513.7|14525.7|14513.7|14525.7|14513.7|0
1644258280000|2022-02-07 18:24:40|14524.9|14512.9|14525.7|14513.7|14525.7|14513.7|14524.9|14512.9|1
1644258290000|2022-02-07 18:24:50|14526.1|14514.1|14526.1|14514.1|14526.1|14514.1|14526.1|14514.1|0
1644258320000|2022-02-07 18:25:20|14525.3|14513.3|14524|14512|14525.3|14513.3|14524|14512|0
1644258340000|2022-02-07 18:25:40|14524.5|14512.5|14524.9|14512.9|14524.9|14512.9|14524.5|14512.5|0
1644258350000|2022-02-07 18:25:50|14526.1|14514.1|14526.1|14514.1|14526.1|14514.1|14526.1|14514.1|0
1644258360000|2022-02-07 18:26:00|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|0
1644258370000|2022-02-07 18:26:10|14528.9|14508.9|14528.9|14508.9|14528.9|14512.5|14524.5|14508.9|0
1644258390000|2022-02-07 18:26:30|14532.2|14512.2|14533.1|14513.1|14533.1|14513.1|14532.2|14512.2|0
1644258400000|2022-02-07 18:26:40|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|0
1644258450000|2022-02-07 18:27:30|14529.1|14517.1|14529.1|14517.1|14529.1|14517.1|14529.1|14517.1|0
1644258470000|2022-02-07 18:27:50|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|14528.2|14516.2|0
1644258480000|2022-02-07 18:28:00|14528.7|14516.7|14528.7|14516.7|14528.7|14516.7|14528.7|14516.7|0
1644258490000|2022-02-07 18:28:10|14529.1|14517.1|14528.2|14516.2|14529.1|14517.1|14528.2|14516.2|1
1644258500000|2022-02-07 18:28:20|14528.7|14516.7|14528.7|14516.7|14528.7|14516.7|14528.7|14516.7|0
1644258550000|2022-02-07 18:29:10|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|0
1644258560000|2022-02-07 18:29:20|14533.1|14513.1|14529.5|14517.5|14533.1|14517.5|14529.5|14513.1|0
1644258570000|2022-02-07 18:29:30|14530.3|14518.3|14530.3|14518.3|14530.3|14518.3|14530.3|14518.3|0
1644258580000|2022-02-07 18:29:40|14528.7|14516.7|14532.3|14512.3|14532.3|14516.7|14528.7|14512.3|0
1644258600000|2022-02-07 18:30:00|14524.1|14512.1|14523.2|14511.2|14524.1|14512.1|14520.3|14508.3|0
1644258630000|2022-02-07 18:30:30|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|0
1644258680000|2022-02-07 18:31:20|14522.8|14510.8|14522|14510|14522.8|14510.8|14522|14510|0
1644258690000|2022-02-07 18:31:30|14522.4|14510.4|14523.2|14511.2|14523.2|14511.2|14522|14510|0
1644258700000|2022-02-07 18:31:40|14522|14510|14522|14510|14522|14510|14522|14510|0
1644258710000|2022-02-07 18:31:50|14522.4|14510.4|14523.2|14511.2|14523.2|14511.2|14522.4|14510.4|0
1644258720000|2022-02-07 18:32:00|14522.8|14510.8|14521.6|14509.6|14522.8|14510.8|14521.6|14509.6|2
1644258730000|2022-02-07 18:32:10|14522|14510|14522|14510|14522|14510|14522|14510|2
1644258740000|2022-02-07 18:32:20|||||||||1
1644258750000|2022-02-07 18:32:30|14522.8|14510.8|14522.8|14510.8|14523.2|14511.2|14521.6|14509.6|0
1644258760000|2022-02-07 18:32:40|14521.6|14509.6|14522.8|14510.8|14522.8|14510.8|14521.6|14509.6|0
1644258770000|2022-02-07 18:32:50|14522.4|14510.4|14521.6|14509.6|14522.4|14510.4|14521.6|14509.6|0
1644258780000|2022-02-07 18:33:00|14519.1|14507.1|14521.2|14509.2|14521.2|14509.2|14519.1|14507.1|3
1644258800000|2022-02-07 18:33:20|14522.9|14510.9|14523.3|14511.3|14523.3|14511.3|14522.9|14510.9|0
1644258810000|2022-02-07 18:33:30|14527.7|14507.7|14523.3|14511.3|14527.7|14511.3|14523.3|14507.7|0
1644258870000|2022-02-07 18:34:30|14523.7|14511.7|14523.7|14511.7|14523.7|14511.7|14523.7|14511.7|0
1644258890000|2022-02-07 18:34:50|14525.4|14513.4|14525.8|14513.8|14525.8|14513.8|14525.4|14513.4|0
1644258920000|2022-02-07 18:35:20|14524.5|14512.5|14523.7|14511.7|14524.5|14512.5|14523.7|14511.7|0
1644258970000|2022-02-07 18:36:10|14525.4|14513.4|14525.4|14513.4|14525.4|14513.4|14525.4|14513.4|0
1644259000000|2022-02-07 18:36:40|14524.5|14512.5|14523.7|14511.7|14524.5|14512.5|14523.7|14511.7|0
1644259040000|2022-02-07 18:37:20|||||||||2
1644259080000|2022-02-07 18:38:00|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|0
1644259110000|2022-02-07 18:38:30|||||||||3
1644259140000|2022-02-07 18:39:00|14525.8|14513.8|14524.5|14512.5|14526.2|14514.2|14524.5|14512.5|1
1644259160000|2022-02-07 18:39:20|14524.9|14512.9|14524.9|14512.9|14524.9|14512.9|14524.9|14512.9|8
1644259230000|2022-02-07 18:40:30|14525.4|14513.4|14525.4|14513.4|14525.4|14513.4|14525.4|14513.4|0
1644259250000|2022-02-07 18:40:50|14524.9|14512.9|14524.9|14512.9|14525.4|14513.4|14524.9|14512.9|0
1644259260000|2022-02-07 18:41:00|14525.4|14513.4|14524.9|14512.9|14525.4|14513.4|14524.9|14512.9|0
1644259270000|2022-02-07 18:41:10|14525|14513|14525|14513|14525|14513|14525|14513|0
1644259290000|2022-02-07 18:41:30|14525.8|14513.8|14525.8|14513.8|14525.8|14513.8|14525.8|14513.8|2
1644259300000|2022-02-07 18:41:40|14527.5|14515.5|14529.4|14509.4|14529.4|14515.5|14527.5|14509.4|20
1644259310000|2022-02-07 18:41:50|14528.6|14508.6|14527.7|14507.7|14528.6|14508.6|14527.7|14507.7|0
1644259320000|2022-02-07 18:42:00|14527.3|14507.3|14522.9|14510.9|14527.3|14510.9|14522.9|14507.3|0
1644259330000|2022-02-07 18:42:10|14522.5|14510.5|14512|14500|14522.5|14510.5|14509.9|14497.9|7
1644259340000|2022-02-07 18:42:20|14512.8|14500.8|14512|14500|14512.8|14500.8|14512|14500|0
1644259360000|2022-02-07 18:42:40|14509.9|14497.9|14507.8|14495.8|14509.9|14497.9|14507.8|14495.8|0
1644259370000|2022-02-07 18:42:50|14509.5|14497.5|14509.9|14497.9|14509.9|14497.9|14509.5|14497.5|0
1644259390000|2022-02-07 18:43:10|14509.5|14497.5|14507.4|14495.4|14509.5|14497.5|14507.4|14495.4|0
1644259400000|2022-02-07 18:43:20|14505.7|14493.7|14507|14495|14507.8|14495.8|14505.7|14493.7|2
1644259410000|2022-02-07 18:43:30|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|1
1644259420000|2022-02-07 18:43:40|14509.5|14497.5|14512.9|14500.9|14512.9|14500.9|14509.1|14497.1|14
1644259440000|2022-02-07 18:44:00|14514.6|14502.6|14515.4|14503.4|14515.4|14503.4|14514.6|14502.6|0
1644259450000|2022-02-07 18:44:10|14515|14503|14515|14503|14515|14503|14515|14503|0
1644259460000|2022-02-07 18:44:20|14513.3|14501.3|14512.9|14500.9|14513.3|14501.3|14512.9|14500.9|0
1644259470000|2022-02-07 18:44:30|14512|14500|14512.9|14500.9|14512.9|14500.9|14512|14500|0
1644259480000|2022-02-07 18:44:40|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|0
1644259500000|2022-02-07 18:45:00|14510|14498|14510|14498|14510|14498|14510|14498|11
1644259510000|2022-02-07 18:45:10|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|0
1644259520000|2022-02-07 18:45:20|14510.4|14498.4|14512.5|14500.5|14512.5|14500.5|14510.4|14498.4|0
1644259530000|2022-02-07 18:45:30|14511.2|14499.2|14508.3|14496.3|14511.2|14499.2|14508.3|14496.3|0
1644259540000|2022-02-07 18:45:40|14510.4|14498.4|14510|14498|14510.4|14498.4|14510|14498|0
1644259550000|2022-02-07 18:45:50|14510.4|14498.4|14509.5|14497.5|14510.4|14498.4|14509.5|14497.5|0
1644259560000|2022-02-07 18:46:00|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|14508.3|14496.3|0
1644259570000|2022-02-07 18:46:10|14510|14498|14509.5|14497.5|14510|14498|14509.5|14497.5|0
1644259580000|2022-02-07 18:46:20|14508.3|14496.3|14509.5|14497.5|14509.5|14497.5|14508.3|14496.3|0
1644259590000|2022-02-07 18:46:30|14510.4|14498.4|14510.4|14498.4|14511.6|14499.6|14510.4|14498.4|0
1644259600000|2022-02-07 18:46:40|14509.1|14497.1|14508.3|14496.3|14509.1|14497.1|14508.3|14496.3|2
1644259610000|2022-02-07 18:46:50|||||||||2
1644259630000|2022-02-07 18:47:10|||||||||17
1644259640000|2022-02-07 18:47:20|14506.6|14494.6|14507|14495|14507|14495|14506.6|14494.6|10
1644259650000|2022-02-07 18:47:30|||||||||5
1644259660000|2022-02-07 18:47:40|14505.8|14493.8|14504.9|14492.9|14505.8|14493.8|14504.9|14492.9|0
1644259670000|2022-02-07 18:47:50|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|5
1644259680000|2022-02-07 18:48:00|14501.6|14489.6|14501.6|14489.6|14502.4|14490.4|14500.3|14488.3|6
1644259690000|2022-02-07 18:48:10|14501.2|14489.2|14501.6|14489.6|14501.6|14489.6|14500.3|14488.3|0
1644259700000|2022-02-07 18:48:20|14502.4|14490.4|14500.3|14488.3|14502.4|14490.4|14500.3|14488.3|3
1644259710000|2022-02-07 18:48:30|14499.9|14487.9|14497|14485|14499.9|14487.9|14497|14485|2
1644259720000|2022-02-07 18:48:40|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|0
1644259730000|2022-02-07 18:48:50|14496.6|14484.6|14497.8|14485.8|14497.8|14485.8|14496.6|14484.6|0
1644259740000|2022-02-07 18:49:00|14498.7|14486.7|14499.9|14487.9|14499.9|14487.9|14497.8|14485.8|0
1644259750000|2022-02-07 18:49:10|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|0
1644259760000|2022-02-07 18:49:20|14497.8|14485.8|14499.5|14487.5|14499.9|14487.9|14497.8|14485.8|0
1644259770000|2022-02-07 18:49:30|||||||||1
1644259780000|2022-02-07 18:49:40|14501.2|14489.2|14502.5|14490.5|14502.5|14490.5|14500.4|14488.4|0
1644259790000|2022-02-07 18:49:50|14503.7|14491.7|14501.6|14489.6|14503.7|14491.7|14501.6|14489.6|0
1644259810000|2022-02-07 18:50:10|14502.5|14490.5|14503.3|14491.3|14503.3|14491.3|14502.5|14490.5|0
1644259830000|2022-02-07 18:50:30|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|8
1644259840000|2022-02-07 18:50:40|14501.6|14489.6|14501.6|14489.6|14502.9|14490.9|14499.5|14487.5|1
1644259850000|2022-02-07 18:50:50|14502.9|14490.9|14502.9|14490.9|14502.9|14490.9|14502.9|14490.9|0
1644259860000|2022-02-07 18:51:00|14503.7|14491.7|14504.6|14492.6|14504.6|14492.6|14503.7|14491.7|1
1644259870000|2022-02-07 18:51:10|14505.4|14493.4|14504.6|14492.6|14509|14493.4|14503.8|14489|0
1644259880000|2022-02-07 18:51:20|14509.8|14489.8|14509.8|14489.8|14509.8|14489.8|14509.8|14489.8|5
1644259890000|2022-02-07 18:51:30|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|5
1644259900000|2022-02-07 18:51:40|14505.9|14493.9|14505|14493|14511.9|14495.1|14505|14491.5|21
1644259910000|2022-02-07 18:51:50|14508.4|14496.4|14513.2|14493.2|14513.2|14496.4|14508.4|14493.2|0
1644259920000|2022-02-07 18:52:00|14508.4|14496.4|14508.4|14496.4|14508.4|14496.4|14508.4|14496.4|0
1644259950000|2022-02-07 18:52:30|14510.1|14498.1|14508.4|14496.4|14510.5|14498.5|14508.4|14496.4|19
1644259960000|2022-02-07 18:52:40|14510.1|14498.1|14509.3|14497.3|14510.1|14498.1|14509.3|14497.3|8
1644259970000|2022-02-07 18:52:50|14510.1|14498.1|14510.1|14498.1|14510.1|14498.1|14510.1|14498.1|0
1644259990000|2022-02-07 18:53:10|14508.4|14496.4|14510.1|14498.1|14510.1|14498.1|14508.4|14496.4|2
1644260000000|2022-02-07 18:53:20|||||||||3
1644260030000|2022-02-07 18:53:50|14508.4|14496.4|14508|14496|14508.4|14496.4|14508|14496|48
1644260040000|2022-02-07 18:54:00|14507.6|14495.6|14507.2|14495.2|14507.6|14495.6|14507.2|14495.2|0
1644260050000|2022-02-07 18:54:10|14507.6|14495.6|14509.7|14497.7|14510.6|14498.6|14507.6|14495.6|0
1644260070000|2022-02-07 18:54:30|||||||||10
1644260080000|2022-02-07 18:54:40|14508|14496|14507.6|14495.6|14508|14496|14507.6|14495.6|4
1644260090000|2022-02-07 18:54:50|||||||||4
1644260100000|2022-02-07 18:55:00|14508|14496|14509.3|14497.3|14509.7|14497.7|14508|14496|0
1644260130000|2022-02-07 18:55:30|14509.7|14497.7|14509.7|14497.7|14509.7|14497.7|14509.7|14497.7|0
1644260140000|2022-02-07 18:55:40|14510.2|14498.2|14513.8|14493.8|14514.2|14498.2|14510.2|14493.8|14
1644260150000|2022-02-07 18:55:50|14514.6|14494.6|14508.5|14496.5|14514.6|14497.4|14508.5|14494.6|0
1644260160000|2022-02-07 18:56:00|14506.4|14494.4|14506.8|14494.8|14507.3|14495.3|14506.4|14494.4|0
1644260180000|2022-02-07 18:56:20|14508.9|14496.9|14508.9|14496.9|14508.9|14496.9|14508.9|14496.9|5
1644260190000|2022-02-07 18:56:30|14509.3|14497.3|14509.7|14497.7|14509.7|14497.7|14509.3|14497.3|2
1644260200000|2022-02-07 18:56:40|14509.3|14497.3|14509.3|14497.3|14509.7|14497.7|14509.3|14497.3|1
1644260210000|2022-02-07 18:56:50|14510.2|14498.2|14511|14499|14512.2|14500.2|14509.7|14497.7|6
1644260220000|2022-02-07 18:57:00|14510.6|14498.6|14510.6|14498.6|14510.6|14498.6|14510.6|14498.6|0
1644260230000|2022-02-07 18:57:10|||||||||3
1644260240000|2022-02-07 18:57:20|14511.5|14499.5|14511.9|14499.9|14511.9|14499.9|14511.5|14499.5|2
1644260250000|2022-02-07 18:57:30|14511|14499|14511|14499|14511|14499|14511|14499|0
1644260260000|2022-02-07 18:57:40|14510.6|14498.6|14510.6|14498.6|14510.6|14498.6|14510.6|14498.6|0
1644260280000|2022-02-07 18:58:00|14512.3|14500.3|14516.8|14504.8|14516.8|14504.8|14512.3|14500.3|3
1644260290000|2022-02-07 18:58:10|14517.3|14505.3|14512.6|14500.6|14517.3|14505.3|14512.2|14500.2|12
1644260300000|2022-02-07 18:58:20|14513.4|14501.4|14513.1|14501.1|14517.5|14502.7|14513.1|14497.5|1
1644260310000|2022-02-07 18:58:30|14511.4|14499.4|14509.7|14497.7|14511.4|14499.4|14509.7|14497.7|5
1644260320000|2022-02-07 18:58:40|14508.9|14496.9|14505.5|14493.5|14510.5|14498.5|14503.8|14491.8|5
1644260330000|2022-02-07 18:58:50|14505.9|14493.9|14509.6|14497.6|14513.6|14497.7|14505.9|14491.6|34
1644260340000|2022-02-07 18:59:00|14508.8|14496.8|14508|14496|14508.8|14496.8|14507.5|14495.5|0
1644260350000|2022-02-07 18:59:10|14507.1|14495.1|14503.8|14491.8|14507.1|14495.1|14503.8|14491.8|0
1644260360000|2022-02-07 18:59:20|14502.5|14490.5|14505.9|14493.9|14510.3|14494.3|14501.7|14489.7|0
1644260370000|2022-02-07 18:59:30|14503.8|14491.8|14496.7|14484.7|14503.8|14491.8|14495.5|14483.5|8
1644260380000|2022-02-07 18:59:40|14497.1|14485.1|14497.5|14485.5|14501.5|14487.1|14497.1|14481.5|5
1644260390000|2022-02-07 18:59:50|14497.1|14485.1|14495.4|14483.4|14499|14485.9|14491.2|14479|4
1644260400000|2022-02-07 19:00:00|14498.2|14478.2|14497.1|14485.1|14503.2|14485.9|14492.9|14478.2|0
1644260410000|2022-02-07 19:00:10|14500.7|14480.7|14490.8|14478.8|14500.7|14485.9|14490.8|14478.8|16
1644260420000|2022-02-07 19:00:20|||||||||2
1644260430000|2022-02-07 19:00:30|14491.2|14479.2|14490.8|14478.8|14491.2|14479.2|14490.8|14478.8|1
1644260440000|2022-02-07 19:00:40|||||||||1
1644260450000|2022-02-07 19:00:50|14490.4|14478.4|14487.5|14475.5|14490.4|14478.4|14486.6|14474.6|22
1644260460000|2022-02-07 19:01:00|14487.1|14475.1|14487.1|14475.1|14487.1|14475.1|14487.1|14475.1|4
1644260470000|2022-02-07 19:01:10|14485.4|14473.4|14487.9|14475.9|14487.9|14475.9|14485.4|14473.4|0
1644260480000|2022-02-07 19:01:20|14487.1|14475.1|14485.4|14473.4|14487.5|14475.5|14482.5|14470.5|24
1644260490000|2022-02-07 19:01:30|14484.6|14472.6|14485.8|14473.8|14485.8|14473.8|14484.6|14472.6|1
1644260500000|2022-02-07 19:01:40|14486.2|14474.2|14488.7|14476.7|14488.7|14476.7|14486.2|14474.2|8
1644260510000|2022-02-07 19:01:50|14487.5|14475.5|14487.5|14475.5|14490.7|14475.9|14486.3|14470.7|12
1644260520000|2022-02-07 19:02:00|14487.9|14475.9|14487.9|14475.9|14487.9|14475.9|14487.9|14475.9|0
1644260530000|2022-02-07 19:02:10|14488.3|14476.3|14488.3|14476.3|14488.3|14476.3|14488.3|14476.3|0
1644260540000|2022-02-07 19:02:20|14489.2|14477.2|14491.7|14479.7|14493.6|14479.7|14488.3|14473.6|0
1644260550000|2022-02-07 19:02:30|14493.4|14481.4|14493.4|14481.4|14493.8|14481.8|14493.4|14481.4|0
1644260560000|2022-02-07 19:02:40|14491.7|14479.7|14494.6|14482.6|14494.6|14482.6|14491.7|14479.7|2
1644260570000|2022-02-07 19:02:50|14495.4|14483.4|14491.7|14479.7|14495.4|14483.4|14491.7|14479.7|0
1644260580000|2022-02-07 19:03:00|14492.5|14480.5|14492.9|14480.9|14492.9|14480.9|14492.5|14480.5|7
1644260590000|2022-02-07 19:03:10|14495|14483|14495|14483|14495|14483|14494.2|14482.2|0
1644260610000|2022-02-07 19:03:30|14494.2|14482.2|14494.2|14482.2|14494.2|14482.2|14494.2|14482.2|1
1644260620000|2022-02-07 19:03:40|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|0
1644260630000|2022-02-07 19:03:50|14497.6|14485.6|14496.7|14484.7|14497.6|14485.6|14496.7|14484.7|0
1644260640000|2022-02-07 19:04:00|14495.9|14483.9|14500.4|14488.4|14500.4|14488.4|14495.9|14483.9|5
1644260650000|2022-02-07 19:04:10|14501.3|14489.3|14505.7|14485.7|14505.7|14489.3|14501.3|14485.7|0
1644260660000|2022-02-07 19:04:20|14501.3|14489.3|14507.4|14487.4|14507.4|14489.3|14500.4|14485.7|0
1644260670000|2022-02-07 19:04:30|14506.5|14486.5|14507.3|14487.3|14508.2|14488.2|14506.5|14486.5|0
1644260680000|2022-02-07 19:04:40|14503.7|14491.7|14503.7|14491.7|14503.7|14491.7|14503.3|14491.3|0
1644260690000|2022-02-07 19:04:50|14503.3|14491.3|14503.1|14483.1|14504.6|14492.6|14498.3|14483.1|4
1644330600000|2022-02-08 14:30:00|14482.3|14470.3|14485.1|14473.1|14496|14484|14482.3|14470.3|10
1644330610000|2022-02-08 14:30:10|14487.3|14475.3|14471.7|14459.7|14488|14476|14470.1|14458.1|7
1644330620000|2022-02-08 14:30:20|14472.5|14460.5|14467|14455|14474.6|14462.6|14464.9|14452.9|9
1644330630000|2022-02-08 14:30:30|14465.8|14453.8|14469.1|14457.1|14469.1|14457.1|14465.8|14453.8|20
1644330640000|2022-02-08 14:30:40|14469.5|14457.5|14470.8|14458.8|14474.1|14462.1|14469.5|14457.5|6
1644330650000|2022-02-08 14:30:50|14469.9|14457.9|14466.5|14454.5|14471.2|14459.2|14465.7|14453.7|10
1644330660000|2022-02-08 14:31:00|14465.3|14453.3|14464.4|14452.4|14467.8|14455.8|14464.4|14452.4|4
1644330670000|2022-02-08 14:31:10|14465.3|14453.3|14464.8|14452.8|14466.5|14454.5|14462.7|14450.7|10
1644330680000|2022-02-08 14:31:20|14465.7|14453.7|14468.2|14456.2|14470.7|14458.7|14465.7|14453.7|4
1644330690000|2022-02-08 14:31:30|14467.3|14455.3|14468.1|14456.1|14468.2|14456.2|14466.5|14454.5|4
1644330700000|2022-02-08 14:31:40|14469.4|14457.4|14480.6|14460.6|14480.6|14463.7|14469.4|14457.4|6
1644330710000|2022-02-08 14:31:50|14477|14465|14480.7|14468.7|14485.9|14468.7|14473.5|14459.9|15
1644330720000|2022-02-08 14:32:00|14479.8|14467.8|14479.4|14467.4|14484.2|14468.6|14478.6|14464.2|6
1644330730000|2022-02-08 14:32:10|14480.2|14468.2|14480.7|14468.7|14480.7|14468.7|14478.5|14466.5|3
1644330740000|2022-02-08 14:32:20|14479.5|14467.5|14479.5|14467.5|14481.6|14469.6|14479.5|14467.5|0
1644330750000|2022-02-08 14:32:30|14479.9|14467.9|14481.5|14469.5|14481.6|14469.6|14479.8|14467.8|3
1644330760000|2022-02-08 14:32:40|14477.2|14465.2|14477.2|14465.2|14477.2|14465.2|14477.2|14465.2|1
1644330770000|2022-02-08 14:32:50|14478.1|14466.1|14473.1|14461.1|14478.1|14466.1|14471.3|14459.3|16
1644330780000|2022-02-08 14:33:00|14473.9|14461.9|14472.3|14460.3|14473.9|14461.9|14471.4|14459.4|7
1644330790000|2022-02-08 14:33:10|14471.8|14459.8|14470.1|14458.1|14471.8|14459.8|14470.1|14458.1|0
1644330800000|2022-02-08 14:33:20|14469.7|14457.7|14467.6|14455.6|14469.7|14457.7|14467.6|14455.6|10
1644330810000|2022-02-08 14:33:30|14465.9|14453.9|14468.1|14456.1|14468.9|14456.9|14465.9|14453.9|0
1644330820000|2022-02-08 14:33:40|14466.8|14454.8|14467.2|14455.2|14468.1|14456.1|14466.3|14454.3|1
1644330830000|2022-02-08 14:33:50|14466.8|14454.8|14466.8|14454.8|14466.8|14454.8|14466.8|14454.8|4
1644330840000|2022-02-08 14:34:00|14467.2|14455.2|14479.1|14459.1|14479.1|14462.7|14467.2|14454.5|11
1644330850000|2022-02-08 14:34:10|14479.5|14459.5|14478.5|14466.5|14481.6|14466.5|14475.2|14459.5|12
1644330860000|2022-02-08 14:34:20|14475.3|14463.3|14481.8|14461.8|14482.6|14463.3|14475.3|14460.5|0
1644330870000|2022-02-08 14:34:30|14480.5|14460.5|14475.3|14463.3|14480.5|14463.3|14475.3|14459.6|2
1644330880000|2022-02-08 14:34:40|14475.6|14463.6|14476|14464|14476|14464|14475.6|14463.6|0
1644330890000|2022-02-08 14:34:50|14475.6|14463.6|14475.3|14455.3|14475.6|14463.6|14470.1|14454.5|1
1644330900000|2022-02-08 14:35:00|14470.1|14458.1|14470.1|14458.1|14474.5|14459|14470.1|14454.5|0
1644330910000|2022-02-08 14:35:10|14473.6|14453.6|14457.3|14445.3|14473.6|14458.1|14456.5|14444.5|9
1644330920000|2022-02-08 14:35:20|14457.7|14445.7|14458.2|14446.2|14460.6|14448.6|14457.7|14445.7|11
1644330930000|2022-02-08 14:35:30|14459.9|14447.9|14467.2|14455.2|14467.2|14455.2|14459.9|14447.9|30
1644330940000|2022-02-08 14:35:40|14466.8|14454.8|14466.8|14454.8|14468.5|14456.5|14466.8|14454.8|12
1644330950000|2022-02-08 14:35:50|14471.6|14451.6|14464.2|14452.2|14471.6|14454.3|14463.4|14449.9|7
1644330960000|2022-02-08 14:36:00|14465.1|14453.1|14471.5|14451.5|14471.5|14456.3|14465.1|14451.5|14
1644330970000|2022-02-08 14:36:10|14470.7|14450.7|14466|14454|14470.7|14455.5|14465.9|14450.7|22
1644330980000|2022-02-08 14:36:20|14462.5|14450.5|14463|14451|14463|14451|14460.4|14448.4|25
1644330990000|2022-02-08 14:36:30|14463.8|14451.8|14461.7|14449.7|14463.8|14451.8|14461.7|14449.7|4
1644331000000|2022-02-08 14:36:40|14460.9|14448.9|14460.5|14448.5|14460.9|14448.9|14460.5|14448.5|5
1644331010000|2022-02-08 14:36:50|14462.6|14450.6|14461.7|14449.7|14463|14451|14461.4|14449.4|3
1644331020000|2022-02-08 14:37:00|14462.1|14450.1|14455.8|14443.8|14462.1|14450.1|14455.8|14443.8|6
1644331030000|2022-02-08 14:37:10|14457.5|14445.5|14458.8|14446.8|14458.8|14446.8|14457.5|14445.5|0
1644331040000|2022-02-08 14:37:20|14457.1|14445.1|14456.2|14444.2|14458.8|14446.8|14456.2|14444.2|1
1644331050000|2022-02-08 14:37:30|14457.1|14445.1|14457.1|14445.1|14457.1|14445.1|14456.2|14444.2|0
1644331060000|2022-02-08 14:37:40|14456.2|14444.2|14455.3|14443.3|14456.2|14444.2|14454.5|14442.5|6
1644331070000|2022-02-08 14:37:50|14454.5|14442.5|14459.9|14447.9|14459.9|14447.9|14454.5|14442.5|17
1644331080000|2022-02-08 14:38:00|14460.7|14448.7|14458.6|14446.6|14461.5|14449.5|14458.6|14446.6|13
1644331090000|2022-02-08 14:38:10|14457.8|14445.8|14458.6|14446.6|14458.6|14446.6|14457.8|14445.8|0
1644331100000|2022-02-08 14:38:20|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|2
1644331110000|2022-02-08 14:38:30|14456.5|14444.5|14454.8|14442.8|14456.9|14444.9|14454.8|14442.8|5
1644331120000|2022-02-08 14:38:40|14456.9|14444.9|14454.8|14442.8|14456.9|14444.9|14454.8|14442.8|1
1644331130000|2022-02-08 14:38:50|14456.5|14444.5|14456|14444|14456.5|14444.5|14456|14444|22
1644331140000|2022-02-08 14:39:00|14454.8|14442.8|14461.1|14449.1|14461.9|14449.9|14454.8|14442.8|1
1644331150000|2022-02-08 14:39:10|14462.4|14450.4|14459.9|14447.9|14464.5|14452.5|14458.6|14446.6|0
1644331160000|2022-02-08 14:39:20|14460.3|14448.3|14458.6|14446.6|14461.1|14449.1|14458.6|14446.6|0
1644331170000|2022-02-08 14:39:30|14456.5|14444.5|14457.8|14445.8|14457.8|14445.8|14454.8|14442.8|9
1644331180000|2022-02-08 14:39:40|14458.2|14446.2|14459|14447|14459|14447|14458.2|14446.2|0
1644331190000|2022-02-08 14:39:50|||||||||1
1644331200000|2022-02-08 14:40:00|14459.9|14447.9|14459|14447|14463.6|14451.6|14459|14447|1
1644331210000|2022-02-08 14:40:10|14459.9|14447.9|14460.3|14448.3|14461|14449|14458.6|14446.6|2
1644331220000|2022-02-08 14:40:20|14459.4|14447.4|14459.9|14447.9|14460.3|14448.3|14459|14447|1
1644331230000|2022-02-08 14:40:30|14459|14447|14459|14447|14459|14447|14458.2|14446.2|0
1644331240000|2022-02-08 14:40:40|14456.9|14444.9|14456.9|14444.9|14456.9|14444.9|14454.8|14442.8|1
1644331250000|2022-02-08 14:40:50|14458.6|14446.6|14456.9|14444.9|14459|14447|14456.9|14444.9|1
1644331260000|2022-02-08 14:41:00|14457.8|14445.8|14456.9|14444.9|14460.7|14448.7|14456.9|14444.9|2
1644331270000|2022-02-08 14:41:10|14456|14444|14456.4|14444.4|14457.3|14445.3|14456|14444|28
1644331280000|2022-02-08 14:41:20|14454.8|14442.8|14458.1|14446.1|14458.1|14446.1|14454.8|14442.8|10
1644331290000|2022-02-08 14:41:30|14459.8|14447.8|14458.5|14446.5|14459.8|14447.8|14457.7|14445.7|28
1644331300000|2022-02-08 14:41:40|14459.3|14447.3|14460.6|14448.6|14460.6|14448.6|14457.3|14445.3|23
1644331310000|2022-02-08 14:41:50|14458.9|14446.9|14458.1|14446.1|14458.9|14446.9|14458.1|14446.1|1
1644331320000|2022-02-08 14:42:00|14457.2|14445.2|14456|14444|14457.2|14445.2|14455.1|14443.1|4
1644331330000|2022-02-08 14:42:10|14456.4|14444.4|14458|14446|14458.5|14446.5|14456|14444|2
1644331340000|2022-02-08 14:42:20|14458.5|14446.5|14458|14446|14458.9|14446.9|14458|14446|5
1644331350000|2022-02-08 14:42:30|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|14456.4|14444.4|4
1644331360000|2022-02-08 14:42:40|14457.1|14445.1|14457.6|14445.6|14458|14446|14457.1|14445.1|2
1644331370000|2022-02-08 14:42:50|14458|14446|14454.6|14442.6|14459.3|14447.3|14454.6|14442.6|10
1644331380000|2022-02-08 14:43:00|14452.1|14440.1|14452.1|14440.1|14452.1|14440.1|14452.1|14440.1|11
1644331390000|2022-02-08 14:43:10|14452.5|14440.5|14452.5|14440.5|14452.5|14440.5|14452.5|14440.5|27
1644331400000|2022-02-08 14:43:20|14450.4|14438.4|14448.7|14436.7|14450.8|14438.8|14448.7|14436.7|2
1644331410000|2022-02-08 14:43:30|14450|14438|14442.8|14430.8|14450.8|14438.8|14441|14429|19
1644331420000|2022-02-08 14:43:40|14441.9|14429.9|14445.7|14433.7|14448.7|14436.7|14441.9|14429.9|33
1644331430000|2022-02-08 14:43:50|14446.6|14434.6|14444.9|14432.9|14446.6|14434.6|14444.9|14432.9|20
1644331440000|2022-02-08 14:44:00|14442.8|14430.8|14444.9|14432.9|14444.9|14432.9|14442.8|14430.8|9
1644331450000|2022-02-08 14:44:10|14445.3|14433.3|14445.3|14433.3|14445.3|14433.3|14444.4|14432.4|0
1644331460000|2022-02-08 14:44:20|14446.1|14434.1|14447.4|14435.4|14448.2|14436.2|14446.1|14434.1|11
1644331480000|2022-02-08 14:44:40|14449.5|14437.5|14446.1|14434.1|14449.5|14437.5|14446.1|14434.1|1
1644331490000|2022-02-08 14:44:50|14447|14435|14446.1|14434.1|14447|14435|14446.1|14434.1|0
1644331500000|2022-02-08 14:45:00|14445.7|14433.7|14444|14432|14445.7|14433.7|14442.8|14430.8|21
1644331510000|2022-02-08 14:45:10|14444.9|14432.9|14447.8|14435.8|14447.8|14435.8|14444|14432|15
1644331520000|2022-02-08 14:45:20|14448.2|14436.2|14447.8|14435.8|14450.3|14438.3|14446.1|14434.1|15
1644331530000|2022-02-08 14:45:30|14448.2|14436.2|14448.2|14436.2|14448.2|14436.2|14446.1|14434.1|7
1644331540000|2022-02-08 14:45:40|14449|14437|14448.6|14436.6|14449|14437|14448.2|14436.2|2
1644331550000|2022-02-08 14:45:50|14450.3|14438.3|14457.4|14445.4|14457.4|14445.4|14449.4|14437.4|6
1644331560000|2022-02-08 14:46:00|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|14454.9|14442.9|19
1644331570000|2022-02-08 14:46:10|14459|14447|14452.9|14440.9|14459|14447|14452.9|14440.9|15
1644331580000|2022-02-08 14:46:20|14452|14440|14447.8|14435.8|14452|14440|14447.8|14435.8|0
1644331590000|2022-02-08 14:46:30|14449|14437|14452|14440|14452|14440|14449|14437|1
1644331600000|2022-02-08 14:46:40|14447.8|14435.8|14449|14437|14449|14437|14447.8|14435.8|0
1644331610000|2022-02-08 14:46:50|14451.1|14439.1|14451.1|14439.1|14451.1|14439.1|14451.1|14439.1|7
1644331620000|2022-02-08 14:47:00|14449.9|14437.9|14443.2|14431.2|14449.9|14437.9|14443.2|14431.2|3
1644331640000|2022-02-08 14:47:20|14442.8|14430.8|14442.8|14430.8|14442.8|14430.8|14442.8|14430.8|7
1644331650000|2022-02-08 14:47:30|14443.2|14431.2|14444|14432|14444|14432|14443.2|14431.2|0
1644331660000|2022-02-08 14:47:40|14444.9|14432.9|14444|14432|14444.9|14432.9|14444|14432|0
1644331670000|2022-02-08 14:47:50|14442.8|14430.8|14442.8|14430.8|14442.8|14430.8|14442.8|14430.8|5
1644331680000|2022-02-08 14:48:00|14441.5|14429.5|14443.2|14431.2|14443.2|14431.2|14441.5|14429.5|5
1644331690000|2022-02-08 14:48:10|14441.1|14429.1|14439.3|14427.3|14441.5|14429.5|14439.3|14427.3|4
1644331700000|2022-02-08 14:48:20|||||||||50
1644331710000|2022-02-08 14:48:30|14437.6|14425.6|14432.6|14420.6|14437.6|14425.6|14432.6|14420.6|20
1644331720000|2022-02-08 14:48:40|14431.8|14419.8|14430.1|14418.1|14431.8|14419.8|14430.1|14418.1|35
1644331730000|2022-02-08 14:48:50|14428.4|14416.4|14425|14413|14428.4|14416.4|14425|14413|21
1644331740000|2022-02-08 14:49:00|14420.7|14408.7|14413.2|14401.2|14420.7|14408.7|14412.3|14400.3|26
1644331750000|2022-02-08 14:49:10|14412.3|14400.3|14413.6|14401.6|14416.5|14404.5|14412.3|14400.3|14
1644331760000|2022-02-08 14:49:20|14414.4|14402.4|14428.2|14408.2|14428.2|14411.8|14414.4|14402.4|8
1644331770000|2022-02-08 14:49:30|14423.8|14411.8|14421.3|14409.3|14423.8|14411.8|14421.3|14409.3|0
1644331780000|2022-02-08 14:49:40|14422.5|14410.5|14432.8|14412.8|14432.8|14416.4|14421.3|14409.3|0
1644331790000|2022-02-08 14:49:50|14431.5|14411.5|14426.3|14414.3|14436.5|14420.9|14426.3|14410.7|0
1644331800000|2022-02-08 14:50:00|14424.2|14412.2|14431.9|14411.9|14431.9|14414.9|14424.2|14411.9|12
1644331810000|2022-02-08 14:50:10|14431.6|14411.6|14425|14413|14431.9|14415.6|14425|14410.2|5
1644331820000|2022-02-08 14:50:20|14426.7|14414.7|14427.6|14415.6|14431.9|14415.6|14426.7|14410.2|0
1644331830000|2022-02-08 14:50:30|14428|14416|14434.4|14422.4|14437.1|14422.4|14428|14416|0
1644331840000|2022-02-08 14:50:40|14433.5|14421.5|14432.2|14420.2|14433.5|14421.5|14432.2|14420.2|9
1644331850000|2022-02-08 14:50:50|14430.1|14418.1|14430|14418|14435.7|14419.7|14430|14414.8|1
1644331860000|2022-02-08 14:51:00|14429.2|14417.2|14428.3|14416.3|14429.5|14417.5|14426.5|14414.5|5
1644331870000|2022-02-08 14:51:10|14427.5|14415.5|14430.4|14418.4|14431.7|14419.7|14427.5|14415.5|14
1644331880000|2022-02-08 14:51:20|14431.3|14419.3|14430.4|14418.4|14431.3|14419.3|14430.4|14418.4|0
1644331890000|2022-02-08 14:51:30|14431.3|14419.3|14430.9|14418.9|14431.3|14419.3|14430.4|14418.4|27
1644331900000|2022-02-08 14:51:40|14430.4|14418.4|14429.7|14417.7|14430.4|14418.4|14429.7|14417.7|4
1644331910000|2022-02-08 14:51:50|14426.7|14414.7|14426.7|14414.7|14426.7|14414.7|14426.7|14414.7|3
1644331920000|2022-02-08 14:52:00|14426.3|14414.3|14423.3|14411.3|14426.3|14414.3|14421.2|14409.2|18
1644331930000|2022-02-08 14:52:10|14423.7|14411.7|14425.8|14413.8|14426.3|14414.3|14423.7|14411.7|0
1644331940000|2022-02-08 14:52:20|14428.4|14416.4|14428.4|14416.4|14428.4|14416.4|14428.4|14416.4|0
1644331950000|2022-02-08 14:52:30|14429.3|14417.3|14429.3|14417.3|14430.5|14418.5|14427.6|14415.6|5
1644331960000|2022-02-08 14:52:40|14427.6|14415.6|14429.3|14417.3|14429.3|14417.3|14427.6|14415.6|12
1644331970000|2022-02-08 14:52:50|14428.1|14416.1|14429.8|14417.8|14429.8|14417.8|14428.1|14416.1|13
1644331980000|2022-02-08 14:53:00|14429.4|14417.4|14429.8|14417.8|14431|14419|14429.4|14417.4|9
1644331990000|2022-02-08 14:53:10|14431.6|14419.6|14431.6|14419.6|14432|14420|14431.6|14419.6|4
1644332000000|2022-02-08 14:53:20|14430.8|14418.8|14428.7|14416.7|14430.8|14418.8|14428.7|14416.7|8
1644332010000|2022-02-08 14:53:30|14427.8|14415.8|14429.1|14417.1|14430.8|14418.8|14427.8|14415.8|10
1644332020000|2022-02-08 14:53:40|14429.5|14417.5|14430.3|14418.3|14430.3|14418.3|14429.5|14417.5|8
1644332030000|2022-02-08 14:53:50|14429.5|14417.5|14432|14420|14432|14420|14429.5|14417.5|14
1644332040000|2022-02-08 14:54:00|14433.8|14421.8|14433.4|14421.4|14435.8|14423.8|14433|14421|11
1644332050000|2022-02-08 14:54:10|14436.7|14424.7|14440.3|14428.3|14440.3|14428.3|14436.3|14424.3|15
1644332060000|2022-02-08 14:54:20|||||||||1
1644332070000|2022-02-08 14:54:30|14441.6|14429.6|14443.3|14431.3|14443.7|14431.7|14441.6|14429.6|0
1644332080000|2022-02-08 14:54:40|14442|14430|14442.4|14430.4|14443.3|14431.3|14442|14430|0
1644332090000|2022-02-08 14:54:50|14443.7|14431.7|14443.3|14431.3|14443.7|14431.7|14443.3|14431.3|0
1644332100000|2022-02-08 14:55:00|14442|14430|14442|14430|14443.3|14431.3|14442|14430|0
1644332110000|2022-02-08 14:55:10|14443.3|14431.3|14443.3|14431.3|14443.3|14431.3|14443.3|14431.3|0
1644332130000|2022-02-08 14:55:30|14450.9|14438.9|14446.3|14434.3|14450.9|14438.9|14445.4|14433.4|0
1644332140000|2022-02-08 14:55:40|14444.5|14432.5|14444.8|14432.8|14445.7|14433.7|14442.4|14430.4|43
1644332150000|2022-02-08 14:55:50|14445.7|14433.7|14446|14434|14447.3|14435.3|14445.7|14433.7|1
1644332160000|2022-02-08 14:56:00|14447.8|14435.8|14442.7|14430.7|14447.8|14435.8|14442.7|14430.7|2
1644332180000|2022-02-08 14:56:20|14444.4|14432.4|14441.4|14429.4|14444.8|14432.8|14441.4|14429.4|0
1644332190000|2022-02-08 14:56:30|14441|14429|14442.8|14430.8|14442.8|14430.8|14441|14429|0
1644332200000|2022-02-08 14:56:40|14441.9|14429.9|14441|14429|14441.9|14429.9|14441|14429|0
1644332210000|2022-02-08 14:56:50|14441.9|14429.9|14438.2|14426.2|14441.9|14429.9|14438.2|14426.2|6
1644332220000|2022-02-08 14:57:00|14440.3|14428.3|14439.9|14427.9|14440.7|14428.7|14438.5|14426.5|7
1644332230000|2022-02-08 14:57:10|14441.5|14429.5|14442|14430|14446.4|14431.3|14441.5|14426.4|14
1644332240000|2022-02-08 14:57:20|14446.4|14426.4|14435.7|14423.7|14446.4|14430|14435.7|14423.7|0
1644332250000|2022-02-08 14:57:30|14438.3|14426.3|14438.3|14426.3|14438.3|14426.3|14438.3|14426.3|22
1644332270000|2022-02-08 14:57:50|14439.5|14427.5|14438.2|14426.2|14439.5|14427.5|14437.4|14425.4|2
1644332280000|2022-02-08 14:58:00|14436.1|14424.1|14437.8|14417.8|14437.8|14424.1|14432.2|14417.8|2
1644332290000|2022-02-08 14:58:10|14433.4|14421.4|14431.3|14419.3|14433.4|14421.4|14431.3|14419.3|0
1644332300000|2022-02-08 14:58:20|14433|14421|14428.7|14416.7|14433|14421|14428.7|14416.7|0
1644332310000|2022-02-08 14:58:30|14429.6|14417.6|14426.6|14414.6|14429.6|14417.6|14426.6|14414.6|0
1644332320000|2022-02-08 14:58:40|14425.3|14413.3|14425.3|14413.3|14426.6|14414.6|14425.3|14413.3|4
1644332330000|2022-02-08 14:58:50|14424.5|14412.5|14423.6|14411.6|14424.5|14412.5|14423.6|14411.6|1
1644332340000|2022-02-08 14:59:00|14424.5|14412.5|14423.2|14411.2|14425.3|14413.3|14423.2|14411.2|4
1644332350000|2022-02-08 14:59:10|14424.1|14412.1|14420.6|14408.6|14424.1|14412.1|14419.8|14407.8|1
1644332360000|2022-02-08 14:59:20|14421.1|14409.1|14420.6|14408.6|14423.2|14411.2|14420.6|14408.6|9
1644332370000|2022-02-08 14:59:30|14422.4|14410.4|14421.5|14409.5|14422.4|14410.4|14421.5|14409.5|5
1644332380000|2022-02-08 14:59:40|14422.4|14410.4|14421.5|14409.5|14422.4|14410.4|14420.6|14408.6|0
1644332390000|2022-02-08 14:59:50|14420.3|14408.3|14419.4|14407.4|14420.3|14408.3|14419.4|14407.4|0
1644332400000|2022-02-08 15:00:00|14417.7|14405.7|14418.9|14406.9|14418.9|14406.9|14416.8|14404.8|6
1644332410000|2022-02-08 15:00:10|14419.3|14407.3|14418.9|14406.9|14419.3|14407.3|14418.1|14406.1|0
1644332420000|2022-02-08 15:00:20|14419.3|14407.3|14419.3|14407.3|14419.8|14407.8|14417.2|14405.2|0
1644332430000|2022-02-08 15:00:30|14418.1|14406.1|14419.3|14407.3|14419.3|14407.3|14418.1|14406.1|1
1644332440000|2022-02-08 15:00:40|14418.1|14406.1|14419.3|14407.3|14419.3|14407.3|14418.1|14406.1|0
1644332450000|2022-02-08 15:00:50|14418.1|14406.1|14418.9|14406.9|14419.3|14407.3|14418.1|14406.1|3
1644332460000|2022-02-08 15:01:00|14419.3|14407.3|14425.8|14405.8|14425.8|14412.2|14418.1|14405.8|24
1644332470000|2022-02-08 15:01:10|14422.2|14410.2|14430.8|14410.8|14430.8|14410.8|14422.2|14410.2|2
1644332480000|2022-02-08 15:01:20|14428.1|14416.1|14426.9|14414.9|14430.2|14418.2|14426.9|14414.9|0
1644332490000|2022-02-08 15:01:30|14428.5|14416.5|14434.6|14414.6|14434.6|14418.2|14428.5|14413.3|2
1644332500000|2022-02-08 15:01:40|14431|14419|14431|14419|14433.1|14421.1|14431|14419|1
1644332510000|2022-02-08 15:01:50|14432.2|14420.2|14432.2|14420.2|14432.2|14420.2|14432.2|14420.2|0
1644332520000|2022-02-08 15:02:00|14431.8|14419.8|14428.9|14416.9|14431.8|14419.8|14426.7|14414.7|0
1644332530000|2022-02-08 15:02:10|14427.6|14415.6|14428.9|14416.9|14428.9|14416.9|14426.7|14414.7|6
1644332540000|2022-02-08 15:02:20|14428|14416|14428|14416|14428.9|14416.9|14428|14416|0
1644332550000|2022-02-08 15:02:30|14428.9|14416.9|14428.9|14416.9|14428.9|14416.9|14428.9|14416.9|0
1644332560000|2022-02-08 15:02:40|14429.2|14417.2|14429.2|14417.2|14429.2|14417.2|14429.2|14417.2|0
1644332570000|2022-02-08 15:02:50|14431|14419|14426.7|14414.7|14431|14419|14426.7|14414.7|0
1644332580000|2022-02-08 15:03:00|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|3
1644332590000|2022-02-08 15:03:10|14426.8|14414.8|14426.8|14414.8|14426.8|14414.8|14426.8|14414.8|0
1644332600000|2022-02-08 15:03:20|14425.5|14413.5|14424.6|14412.6|14425.5|14413.5|14422.5|14410.5|0
1644332630000|2022-02-08 15:03:50|14423.8|14411.8|14422.9|14410.9|14423.8|14411.8|14422.9|14410.9|0
1644332640000|2022-02-08 15:04:00|14424.6|14412.6|14422.1|14410.1|14424.6|14412.6|14420.8|14408.8|7
1644332650000|2022-02-08 15:04:10|14422.5|14410.5|14422.1|14410.1|14422.9|14410.9|14422.1|14410.1|0
1644332660000|2022-02-08 15:04:20|14424.6|14412.6|14424.2|14412.2|14424.6|14412.6|14423.8|14411.8|5
1644332670000|2022-02-08 15:04:30|14425|14413|14424.6|14412.6|14425|14413|14424.3|14412.3|0
1644332680000|2022-02-08 15:04:40|14425|14413|14425|14413|14425|14413|14425|14413|0
1644332690000|2022-02-08 15:04:50|14424.6|14412.6|14432.4|14412.4|14432.4|14415.6|14424.6|14412.4|0
1644332700000|2022-02-08 15:05:00|14433.3|14413.3|14433.3|14413.3|14433.3|14413.3|14433.3|14413.3|0
1644332710000|2022-02-08 15:05:10|14432.4|14412.4|14432.4|14412.4|14432.4|14412.4|14432.4|14412.4|0
1644332720000|2022-02-08 15:05:20|14432|14412|14424.3|14412.3|14432.9|14414.4|14424.3|14411.2|2
1644332730000|2022-02-08 15:05:30|14422.5|14410.5|14431.2|14411.2|14431.2|14413.9|14422.5|14410.5|1
1644332740000|2022-02-08 15:05:40|14426.8|14414.8|14426.8|14414.8|14426.8|14414.8|14426.8|14414.8|0
1644332760000|2022-02-08 15:06:00|14426.4|14414.4|14425.9|14413.9|14430.3|14414.4|14425.5|14410.3|0
1644332770000|2022-02-08 15:06:10|14425.5|14413.5|14426.8|14414.8|14432.9|14415.6|14423.4|14411.2|22
1644332780000|2022-02-08 15:06:20|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|0
1644332790000|2022-02-08 15:06:30|14422.5|14410.5|14418.8|14406.8|14422.5|14410.5|14418.8|14406.8|6
1644332800000|2022-02-08 15:06:40|14417.9|14405.9|14417.9|14405.9|14417.9|14405.9|14417.9|14405.9|0
1644332810000|2022-02-08 15:06:50|14417.5|14405.5|14419.2|14407.2|14419.2|14407.2|14417.5|14405.5|1
1644332820000|2022-02-08 15:07:00|14420|14408|14412.9|14400.9|14420|14408|14411.2|14399.2|28
1644332830000|2022-02-08 15:07:10|14413.7|14401.7|14413.7|14401.7|14413.7|14401.7|14413.7|14401.7|0
1644332840000|2022-02-08 15:07:20|14413.3|14401.3|14414.6|14402.6|14419.8|14403.4|14413.3|14399.8|0
1644332850000|2022-02-08 15:07:30|14413.7|14401.7|14413.7|14401.7|14414.1|14402.1|14413.3|14401.3|0
1644332860000|2022-02-08 15:07:40|14413.3|14401.3|14409.1|14397.1|14413.3|14401.3|14409.1|14397.1|2
1644332870000|2022-02-08 15:07:50|14410.8|14398.8|14408.7|14396.7|14410.8|14398.8|14408.3|14396.3|7
1644332880000|2022-02-08 15:08:00|14408.3|14396.3|14408.7|14396.7|14408.7|14396.7|14408.3|14396.3|45
1644332890000|2022-02-08 15:08:10|14408.3|14396.3|14408.7|14396.7|14408.7|14396.7|14408.3|14396.3|3
1644332900000|2022-02-08 15:08:20|14409.1|14397.1|14408.7|14396.7|14409.1|14397.1|14408.7|14396.7|0
1644332910000|2022-02-08 15:08:30|14410.4|14398.4|14416.1|14396.1|14416.1|14400.6|14409.6|14396.1|2
1644332920000|2022-02-08 15:08:40|14410.8|14398.8|14412.5|14400.5|14416.1|14401.3|14410.8|14395.2|5
1644332930000|2022-02-08 15:08:50|14414.2|14402.2|14415.1|14403.1|14415.1|14403.1|14414.2|14402.2|2
1644332940000|2022-02-08 15:09:00|14414.2|14402.2|14413.3|14401.3|14414.2|14402.2|14413.3|14401.3|0
1644332950000|2022-02-08 15:09:10|14414.6|14402.6|14415.4|14403.4|14415.4|14403.4|14414.6|14402.6|0
1644332970000|2022-02-08 15:09:30|14417.2|14405.2|14417.2|14405.2|14417.2|14405.2|14417.2|14405.2|0
1644332980000|2022-02-08 15:09:40|14416.3|14404.3|14423.3|14403.3|14423.3|14406.9|14416.3|14402.5|15
1644333000000|2022-02-08 15:10:00|14417.2|14405.2|14417.2|14405.2|14417.2|14405.2|14415.1|14403.1|0
1644333010000|2022-02-08 15:10:10|14416.8|14404.8|14416.3|14404.3|14416.8|14404.8|14415.1|14403.1|0
1644333020000|2022-02-08 15:10:20|14416|14404|14416|14404|14416|14404|14416|14404|0
1644333030000|2022-02-08 15:10:30|14421.6|14401.6|14422.4|14402.4|14422.4|14404.3|14415.5|14399.8|1
1644333040000|2022-02-08 15:10:40|14421.6|14401.6|14416.3|14404.3|14421.6|14405.2|14416.3|14401.6|0
1644333050000|2022-02-08 15:10:50|14415.5|14403.5|14416.4|14404.4|14416.4|14404.4|14415.5|14403.5|0
1644333060000|2022-02-08 15:11:00|14414.3|14402.3|14413.8|14401.8|14414.7|14402.7|14413.8|14401.8|5
1644333070000|2022-02-08 15:11:10|14413|14401|14416.4|14404.4|14416.4|14404.4|14413|14401|8
1644333090000|2022-02-08 15:11:30|14415.5|14403.5|14414.7|14402.7|14415.5|14403.5|14414.7|14402.7|2
1644333110000|2022-02-08 15:11:50|14415.2|14403.2|14415.2|14403.2|14415.2|14403.2|14415.2|14403.2|11
1644333120000|2022-02-08 15:12:00|14416|14404|14414.3|14402.3|14416|14404|14414.3|14402.3|0
1644333140000|2022-02-08 15:12:20|14413.5|14401.5|14413.5|14401.5|14413.5|14401.5|14413.5|14401.5|0
1644333150000|2022-02-08 15:12:30|14415.2|14403.2|14417|14405|14417|14405|14415.2|14403.2|0
1644333160000|2022-02-08 15:12:40|14417.7|14405.7|14422.5|14402.5|14422.5|14406.1|14417.7|14402.5|1
1644333170000|2022-02-08 15:12:50|14422.1|14402.1|14422.1|14402.1|14422.1|14402.1|14422.1|14402.1|0
1644333200000|2022-02-08 15:13:20|14418.5|14406.5|14418.5|14406.5|14418.5|14406.5|14418.5|14406.5|0
1644333220000|2022-02-08 15:13:40|14420.6|14408.6|14420.6|14408.6|14420.6|14408.6|14420.6|14408.6|0
1644333230000|2022-02-08 15:13:50|14422.4|14410.4|14423.1|14411.1|14423.1|14411.1|14421.5|14409.5|0
1644333240000|2022-02-08 15:14:00|14425.2|14413.2|14427.7|14415.7|14427.7|14415.7|14425.2|14413.2|0
1644333250000|2022-02-08 15:14:10|14424.5|14412.5|14426.5|14414.5|14426.5|14414.5|14424.5|14412.5|4
1644333260000|2022-02-08 15:14:20|14425.6|14413.6|14425.6|14413.6|14425.6|14413.6|14425.6|14413.6|32
1644333270000|2022-02-08 15:14:30|14426|14414|14431|14411|14431|14414|14426|14409.7|1
1644333280000|2022-02-08 15:14:40|14426.6|14414.6|14431.9|14411.9|14431.9|14415.1|14425|14411.9|2
1644333290000|2022-02-08 15:14:50|14432.8|14412.8|14433.6|14413.6|14433.6|14413.6|14432.8|14412.8|0
1644333300000|2022-02-08 15:15:00|14430.9|14418.9|14430.1|14418.1|14434.5|14419.7|14430.1|14414.5|10
1644333310000|2022-02-08 15:15:10|14429.2|14417.2|14430.5|14418.5|14430.5|14418.5|14429.2|14417.2|0
1644333320000|2022-02-08 15:15:20|14431.7|14419.7|14431.7|14419.7|14433.5|14421.5|14431.7|14419.7|2
1644333330000|2022-02-08 15:15:30|14431.8|14419.8|14432.6|14420.6|14432.6|14420.6|14431.8|14419.8|0
1644333340000|2022-02-08 15:15:40|14432.2|14420.2|14430.5|14418.5|14432.2|14420.2|14430.5|14418.5|4
1644333350000|2022-02-08 15:15:50|14429.7|14417.7|14430|14418|14430|14418|14428.9|14416.9|0
1644333360000|2022-02-08 15:16:00|14424.1|14412.1|14427.5|14415.5|14427.5|14415.5|14423.7|14411.7|0
1644333370000|2022-02-08 15:16:10|14428.8|14416.8|14427.9|14415.9|14428.8|14416.8|14427.9|14415.9|1
1644333380000|2022-02-08 15:16:20|14428.3|14416.3|14428.3|14416.3|14429.2|14417.2|14428.3|14416.3|0
1644333390000|2022-02-08 15:16:30|14429.2|14417.2|14428.3|14416.3|14430.4|14418.4|14428.3|14416.3|2
1644333400000|2022-02-08 15:16:40|14429.2|14417.2|14429.2|14417.2|14429.2|14417.2|14428.3|14416.3|0
1644333410000|2022-02-08 15:16:50|14430.4|14418.4|14429.2|14417.2|14430.4|14418.4|14427.9|14415.9|2
1644333420000|2022-02-08 15:17:00|14428.3|14416.3|14430.8|14418.8|14432.7|14418.8|14428.3|14412.7|7
1644333430000|2022-02-08 15:17:10|14435.2|14415.2|14432.8|14420.8|14435.2|14421.7|14432.8|14415.2|0
1644333440000|2022-02-08 15:17:20|14432|14420|14433.7|14421.7|14433.7|14421.7|14432|14420|0
1644333450000|2022-02-08 15:17:30|14435.4|14423.4|14435.4|14423.4|14435.4|14423.4|14435.4|14423.4|0
1644333460000|2022-02-08 15:17:40|14433.7|14421.7|14430.8|14418.8|14438.1|14421.7|14428.8|14413.6|2
1644333470000|2022-02-08 15:17:50|14433.6|14413.6|14433.6|14413.6|14433.6|14413.6|14433.6|14413.6|0
1644333480000|2022-02-08 15:18:00|14430|14418|14430.8|14418.8|14433.6|14418.8|14430|14413.6|0
1644333490000|2022-02-08 15:18:10|14432.5|14420.5|14432.9|14420.9|14432.9|14420.9|14431.7|14419.7|0
1644333500000|2022-02-08 15:18:20|14433.8|14421.8|14433.3|14421.3|14436.1|14424.1|14433.3|14421.3|2
1644333510000|2022-02-08 15:18:30|14435.2|14415.2|14432.7|14412.7|14435.2|14415.2|14432.7|14412.7|0
1644333520000|2022-02-08 15:18:40|14426.6|14414.6|14432.7|14412.7|14432.7|14414.6|14426.6|14412.7|0
1644333530000|2022-02-08 15:18:50|14433.6|14413.6|14437.7|14417.7|14437.7|14421.3|14430|14413.6|0
1644333540000|2022-02-08 15:19:00|14436.5|14416.5|14435.2|14415.2|14436.5|14416.5|14434|14414|0
1644333550000|2022-02-08 15:19:10|14430|14418|14432.7|14412.7|14434|14418|14430|14411.9|0
1644333570000|2022-02-08 15:19:30|14433.6|14413.6|14432.7|14420.7|14434.4|14420.8|14431.9|14413.6|11
1644333610000|2022-02-08 15:20:10|14433.6|14421.6|14433.6|14421.6|14433.6|14421.6|14433.6|14421.6|0
1644333630000|2022-02-08 15:20:30|14432.8|14420.8|14431.4|14419.4|14433.2|14421.2|14431.4|14419.4|1
1644333640000|2022-02-08 15:20:40|14432.3|14420.3|14435.6|14415.6|14435.6|14420.3|14431.4|14413.9|2
1644333650000|2022-02-08 15:20:50|14435.2|14415.2|14434.4|14414.4|14435.2|14415.2|14434.4|14414.4|0
1644333660000|2022-02-08 15:21:00|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|14435.2|14415.2|0
1644333670000|2022-02-08 15:21:10|14430|14418|14428.3|14416.3|14430|14418|14428.3|14416.3|0
1644333680000|2022-02-08 15:21:20|14427.9|14415.9|14424.9|14412.9|14427.9|14415.9|14424.9|14412.9|0
1644333690000|2022-02-08 15:21:30|14422.8|14410.8|14426.6|14414.6|14426.6|14414.6|14421.1|14409.1|1
1644333700000|2022-02-08 15:21:40|14431|14411|14432.7|14412.7|14432.7|14414.6|14426.6|14411|0
1644333710000|2022-02-08 15:21:50|14427.9|14415.9|14427.9|14415.9|14427.9|14415.9|14427.9|14415.9|0
1644333720000|2022-02-08 15:22:00|14428.3|14416.3|14427.9|14415.9|14428.3|14416.3|14427.9|14415.9|0
1644333730000|2022-02-08 15:22:10|14425.8|14413.8|14427.6|14415.6|14431.1|14415.6|14424.7|14411.1|10
1644333740000|2022-02-08 15:22:20|14427.9|14415.9|14425.8|14413.8|14428|14416|14425.8|14413.8|0
1644333750000|2022-02-08 15:22:30|14424.6|14412.6|14423.7|14411.7|14424.6|14412.6|14423.7|14411.7|0
1644333760000|2022-02-08 15:22:40|||||||||1
1644333770000|2022-02-08 15:22:50|14423.3|14411.3|14423.3|14411.3|14424.2|14412.2|14423.3|14411.3|0
1644333780000|2022-02-08 15:23:00|14422.1|14410.1|14421.2|14409.2|14422.1|14410.1|14421.2|14409.2|0
1644333790000|2022-02-08 15:23:10|14421.6|14409.6|14423.3|14411.3|14423.3|14411.3|14421.6|14409.6|3
1644333800000|2022-02-08 15:23:20|14424.6|14412.6|14421.2|14409.2|14424.6|14412.6|14421.2|14409.2|3
1644333820000|2022-02-08 15:23:40|||||||||3
1644333830000|2022-02-08 15:23:50|14421.6|14409.6|14422.5|14410.5|14422.5|14410.5|14421.6|14409.6|0
1644333840000|2022-02-08 15:24:00|14421.2|14409.2|14421.2|14409.2|14421.6|14409.6|14419.5|14407.5|7
1644333860000|2022-02-08 15:24:20|14422.5|14410.5|14422.5|14410.5|14422.5|14410.5|14422.5|14410.5|1
1644333870000|2022-02-08 15:24:30|14423.7|14411.7|14423.7|14411.7|14423.7|14411.7|14423.7|14411.7|0
1644333880000|2022-02-08 15:24:40|14424.6|14412.6|14424.6|14412.6|14424.6|14412.6|14424.6|14412.6|0
1644333890000|2022-02-08 15:24:50|14424.2|14412.2|14425.5|14413.5|14425.5|14413.5|14423.7|14411.7|0
1644333900000|2022-02-08 15:25:00|14423.4|14411.4|14423.4|14411.4|14423.4|14411.4|14423.4|14411.4|0
1644333910000|2022-02-08 15:25:10|14422.1|14410.1|14421.2|14409.2|14422.1|14410.1|14421.2|14409.2|0
1644333930000|2022-02-08 15:25:30|14421.6|14409.6|14422.5|14410.5|14422.5|14410.5|14421.6|14409.6|1
1644333940000|2022-02-08 15:25:40|14423.4|14411.4|14424.6|14412.6|14424.6|14412.6|14423.4|14411.4|0
1644333960000|2022-02-08 15:26:00|14425.5|14413.5|14426.2|14414.2|14426.2|14414.2|14425.5|14413.5|0
1644333970000|2022-02-08 15:26:10|14428|14416|14430.5|14418.5|14430.5|14418.5|14428|14416|0
1644333980000|2022-02-08 15:26:20|14428|14416|14428|14416|14428|14416|14425.5|14413.5|0
1644333990000|2022-02-08 15:26:30|14428.4|14416.4|14428.4|14416.4|14428.4|14416.4|14428.4|14416.4|0
1644334020000|2022-02-08 15:27:00|14427.5|14415.5|14423.4|14411.4|14427.5|14415.5|14423.4|14411.4|0
1644334030000|2022-02-08 15:27:10|14422.5|14410.5|14423.8|14411.8|14423.8|14411.8|14421.3|14409.3|20
1644334040000|2022-02-08 15:27:20|14425|14413|14425.9|14413.9|14425.9|14413.9|14423.8|14411.8|2
1644334050000|2022-02-08 15:27:30|14426.3|14414.3|14428.4|14416.4|14428.4|14416.4|14426.3|14414.3|2
1644334060000|2022-02-08 15:27:40|14428.8|14416.8|14429.6|14417.6|14430.5|14418.5|14428.4|14416.4|0
1644334070000|2022-02-08 15:27:50|14430|14418|14430.9|14418.9|14430.9|14418.9|14430|14418|0
1644334080000|2022-02-08 15:28:00|14429.2|14417.2|14428|14416|14429.2|14417.2|14428|14416|0
1644334090000|2022-02-08 15:28:10|14427.1|14415.1|14425.9|14413.9|14427.1|14415.1|14425.9|14413.9|0
1644334100000|2022-02-08 15:28:20|14426.3|14414.3|14430.5|14418.5|14430.5|14418.5|14426.3|14414.3|0
1644334110000|2022-02-08 15:28:30|14430.9|14418.9|14430.1|14418.1|14431.7|14419.7|14430.1|14418.1|6
1644334120000|2022-02-08 15:28:40|14430.5|14418.5|14431.7|14419.7|14431.7|14419.7|14430.5|14418.5|0
1644334130000|2022-02-08 15:28:50|14432.1|14420.1|14433|14421|14433|14421|14432.1|14420.1|0
1644334140000|2022-02-08 15:29:00|14429.7|14417.7|14431.7|14419.7|14431.7|14419.7|14429.7|14417.7|3
1644334150000|2022-02-08 15:29:10|14432.1|14420.1|14433|14421|14433|14421|14432.1|14420.1|0
1644334230000|2022-02-08 15:30:30|14433.4|14421.4|14427.5|14415.5|14433.4|14421.4|14427.5|14415.5|2
1644334240000|2022-02-08 15:30:40|14428|14416|14428|14416|14428|14416|14428|14416|3
1644334260000|2022-02-08 15:31:00|14428.4|14416.4|14430.5|14418.5|14430.5|14418.5|14428.4|14416.4|0
1644334270000|2022-02-08 15:31:10|14428.8|14416.8|14428|14416|14428.8|14416.8|14428|14416|0
1644334280000|2022-02-08 15:31:20|14428.9|14416.9|14428|14416|14429.2|14417.2|14428|14416|0
1644334290000|2022-02-08 15:31:30|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|0
1644334300000|2022-02-08 15:31:40|14425|14413|14425|14413|14425|14413|14425|14413|0
1644334310000|2022-02-08 15:31:50|14423.8|14411.8|14424.2|14412.2|14424.2|14412.2|14423.8|14411.8|2
1644334320000|2022-02-08 15:32:00|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|14425.9|14413.9|0
1644334350000|2022-02-08 15:32:30|14425.5|14413.5|14423.8|14411.8|14425.5|14413.5|14423.8|14411.8|0
1644334360000|2022-02-08 15:32:40|14422.1|14410.1|14423.8|14411.8|14423.8|14411.8|14422.1|14410.1|7
1644334370000|2022-02-08 15:32:50|||||||||5
1644334380000|2022-02-08 15:33:00|14424.2|14412.2|14425.9|14413.9|14425.9|14413.9|14424.2|14412.2|9
1644334400000|2022-02-08 15:33:20|14423.8|14411.8|14423.8|14411.8|14423.8|14411.8|14423.8|14411.8|0
1644334410000|2022-02-08 15:33:30|14424.6|14412.6|14425.9|14413.9|14426.8|14414.8|14424.6|14412.6|1
1644334420000|2022-02-08 15:33:40|14427.1|14415.1|14428|14416|14428|14416|14427.1|14415.1|2
1644334430000|2022-02-08 15:33:50|14427.6|14415.6|14425.9|14413.9|14427.6|14415.6|14425.9|14413.9|0
1644334440000|2022-02-08 15:34:00|14423.8|14411.8|14423.8|14411.8|14423.8|14411.8|14423.8|14411.8|9
1644334450000|2022-02-08 15:34:10|14423|14411|14423|14411|14423|14411|14423|14411|3
1644334480000|2022-02-08 15:34:40|14423.4|14411.4|14423.9|14411.9|14425.1|14413.1|14423|14411|10
1644334490000|2022-02-08 15:34:50|14423|14411|14423|14411|14425.1|14413.1|14423|14411|1
1644334500000|2022-02-08 15:35:00|14422.1|14410.1|14422.5|14410.5|14422.5|14410.5|14422.1|14410.1|1
1644334510000|2022-02-08 15:35:10|14422.2|14410.2|14421.3|14409.3|14422.5|14410.5|14421.3|14409.3|0
1644334530000|2022-02-08 15:35:30|14423.4|14411.4|14425.5|14413.5|14425.5|14413.5|14423.4|14411.4|5
1644334540000|2022-02-08 15:35:40|14427.6|14415.6|14427.6|14415.6|14427.6|14415.6|14427.6|14415.6|0
1644334550000|2022-02-08 15:35:50|14425.5|14413.5|14425.5|14413.5|14425.5|14413.5|14425.5|14413.5|0
1644334580000|2022-02-08 15:36:20|14427.6|14415.6|14427.6|14415.6|14429.7|14417.7|14427.2|14415.2|4
1644334590000|2022-02-08 15:36:30|||||||||20
1644334600000|2022-02-08 15:36:40|14428|14416|14428|14416|14428|14416|14428|14416|14
1644334610000|2022-02-08 15:36:50|14427.6|14415.6|14425.9|14413.9|14427.6|14415.6|14425.9|14413.9|0
1644334620000|2022-02-08 15:37:00|14424.7|14412.7|14425|14413|14428|14416|14424.7|14412.7|5
1644334630000|2022-02-08 15:37:10|14426.3|14414.3|14424.7|14412.7|14426.3|14414.3|14424.7|14412.7|2
1644334650000|2022-02-08 15:37:30|14424.3|14412.3|14424.3|14412.3|14424.3|14412.3|14424.3|14412.3|0
1644334660000|2022-02-08 15:37:40|14425.1|14413.1|14425.1|14413.1|14425.1|14413.1|14425.1|14413.1|0
1644334690000|2022-02-08 15:38:10|14426|14414|14426.8|14414.8|14426.9|14414.9|14426|14414|1
1644334700000|2022-02-08 15:38:20|14427.6|14415.6|14427.6|14415.6|14427.6|14415.6|14427.6|14415.6|0
1644334730000|2022-02-08 15:38:50|14425.5|14413.5|14423.4|14411.4|14425.5|14413.5|14423.4|14411.4|0
1644334750000|2022-02-08 15:39:10|14425.1|14413.1|14421.3|14409.3|14425.1|14413.1|14421.3|14409.3|7
1644334760000|2022-02-08 15:39:20|14422.2|14410.2|14424.7|14412.7|14424.7|14412.7|14422.2|14410.2|10
1644334770000|2022-02-08 15:39:30|14423.4|14411.4|14423.4|14411.4|14423.4|14411.4|14423.4|14411.4|0
1644334790000|2022-02-08 15:39:50|14425.1|14413.1|14425.5|14413.5|14425.5|14413.5|14425.1|14413.1|0
1644334810000|2022-02-08 15:40:10|14427.3|14415.3|14425.5|14413.5|14427.3|14415.3|14425.5|14413.5|0
1644334820000|2022-02-08 15:40:20|14427.3|14415.3|14425.5|14413.5|14427.3|14415.3|14425.5|14413.5|0
1644334830000|2022-02-08 15:40:30|14427.3|14415.3|14427.6|14415.6|14427.6|14415.6|14427.3|14415.3|0
1644334840000|2022-02-08 15:40:40|14429.8|14417.8|14433.5|14421.5|14434.8|14422.8|14429.8|14417.8|0
1644334850000|2022-02-08 15:40:50|14433.9|14421.9|14434.4|14422.4|14434.8|14422.8|14433.2|14421.2|1
1644334860000|2022-02-08 15:41:00|14432.7|14420.7|14432.7|14420.7|14433.5|14421.5|14432.7|14420.7|0
1644334890000|2022-02-08 15:41:30|14433|14421|14435.6|14423.6|14435.6|14423.6|14433|14421|0
1644334900000|2022-02-08 15:41:40|14436.5|14424.5|14436.5|14424.5|14436.5|14424.5|14435.6|14423.6|0
1644334910000|2022-02-08 15:41:50|14436.9|14424.9|14435.2|14423.2|14436.9|14424.9|14434.5|14422.5|4
1644334920000|2022-02-08 15:42:00|14435.6|14423.6|14434.8|14422.8|14435.6|14423.6|14434.4|14422.4|2
1644334930000|2022-02-08 15:42:10|14435.2|14423.2|14435.2|14423.2|14435.2|14423.2|14435.2|14423.2|0
1644334950000|2022-02-08 15:42:30|14434.8|14422.8|14434.8|14422.8|14434.8|14422.8|14434.8|14422.8|0
1644334970000|2022-02-08 15:42:50|14434.4|14422.4|14432.7|14420.7|14434.4|14422.4|14432.7|14420.7|0
1644334980000|2022-02-08 15:43:00|14431.8|14419.8|14431.8|14419.8|14431.8|14419.8|14430.5|14418.5|0
1644335010000|2022-02-08 15:43:30|14432.7|14420.7|14432.7|14420.7|14432.7|14420.7|14432.7|14420.7|0
1644335020000|2022-02-08 15:43:40|14431.8|14419.8|14431.8|14419.8|14431.8|14419.8|14431.8|14419.8|0
1644335050000|2022-02-08 15:44:10|14431.4|14419.4|14426.3|14414.3|14431.4|14419.4|14426.3|14414.3|1
1644335060000|2022-02-08 15:44:20|||||||||1
1644335070000|2022-02-08 15:44:30|||||||||2
1644335080000|2022-02-08 15:44:40|14426.7|14414.7|14427.2|14415.2|14427.2|14415.2|14426.7|14414.7|4
1644335090000|2022-02-08 15:44:50|14426.7|14414.7|14428.4|14416.4|14430.2|14418.2|14426.7|14414.7|0
1644335100000|2022-02-08 15:45:00|14427.6|14415.6|14428.8|14416.8|14428.8|14416.8|14426.3|14414.3|0
1644335110000|2022-02-08 15:45:10|14428|14416|14426.3|14414.3|14428|14416|14426.3|14414.3|1
1644335130000|2022-02-08 15:45:30|||||||||4
1644335140000|2022-02-08 15:45:40|14426|14414|14425.6|14413.6|14426|14414|14425.6|14413.6|0
1644335150000|2022-02-08 15:45:50|14426.4|14414.4|14425.6|14413.6|14426.4|14414.4|14425.6|14413.6|0
1644335160000|2022-02-08 15:46:00|14426.4|14414.4|14428.1|14416.1|14428.1|14416.1|14425.6|14413.6|2
1644335170000|2022-02-08 15:46:10|14428.5|14416.5|14431.8|14419.8|14432.3|14420.3|14428.5|14416.5|0
1644335180000|2022-02-08 15:46:20|14431.4|14419.4|14431.4|14419.4|14432.7|14420.7|14431.4|14419.4|1
1644335190000|2022-02-08 15:46:30|14432.7|14420.7|14436.1|14424.1|14436.1|14424.1|14432.7|14420.7|1
1644335200000|2022-02-08 15:46:40|14434.4|14422.4|14435.3|14423.3|14435.7|14423.7|14434|14422|7
1644335210000|2022-02-08 15:46:50|14436.6|14424.6|14435.7|14423.7|14436.6|14424.6|14435.7|14423.7|0
1644335240000|2022-02-08 15:47:20|14436.1|14424.1|14436.1|14424.1|14436.1|14424.1|14436.1|14424.1|0
1644335260000|2022-02-08 15:47:40|14436.5|14424.5|14436.1|14424.1|14436.5|14424.5|14436.1|14424.1|0
1644335270000|2022-02-08 15:47:50|14436.5|14424.5|14437.4|14425.4|14438.2|14426.2|14436.5|14424.5|1
1644335280000|2022-02-08 15:48:00|14437|14425|14436.5|14424.5|14437|14425|14436.5|14424.5|0
1644335290000|2022-02-08 15:48:10|14435.7|14423.7|14439.2|14427.2|14439.2|14427.2|14435.7|14423.7|6
1644335300000|2022-02-08 15:48:20|14437.9|14425.9|14439.1|14427.1|14439.1|14427.1|14437.9|14425.9|0
1644335310000|2022-02-08 15:48:30|14439.5|14427.5|14439.5|14427.5|14439.5|14427.5|14439.5|14427.5|0
1644335320000|2022-02-08 15:48:40|14440.4|14428.4|14439.5|14427.5|14440.4|14428.4|14439.5|14427.5|4
1644335330000|2022-02-08 15:48:50|14445.9|14425.9|14445.1|14425.1|14445.9|14425.9|14445.1|14425.1|0
1644335340000|2022-02-08 15:49:00|14441.5|14429.5|14445.1|14425.1|14445.1|14429.5|14441.5|14425.1|0
1644335350000|2022-02-08 15:49:10|14446.9|14426.9|14445.1|14425.1|14446.9|14426.9|14445.1|14425.1|0
1644335370000|2022-02-08 15:49:30|14446.9|14426.9|14446.9|14426.9|14446.9|14426.9|14446.9|14426.9|0
1644335380000|2022-02-08 15:49:40|14443.2|14431.2|14441.1|14429.1|14446.9|14431.3|14440.8|14426.9|0
1644335390000|2022-02-08 15:49:50|14440.8|14428.8|14440.8|14428.8|14440.8|14428.8|14440.8|14428.8|0
1644335410000|2022-02-08 15:50:10|14441.1|14429.1|14441.1|14429.1|14441.1|14429.1|14441.1|14429.1|1
1644335420000|2022-02-08 15:50:20|14442|14430|14443.3|14431.3|14443.3|14431.3|14442|14430|0
1644335450000|2022-02-08 15:50:50|14439|14427|14439|14427|14439|14427|14439|14427|0
1644335460000|2022-02-08 15:51:00|||||||||5
1644335480000|2022-02-08 15:51:20|14441.1|14429.1|14441.1|14429.1|14441.1|14429.1|14441.1|14429.1|0
1644335490000|2022-02-08 15:51:30|14440.3|14428.3|14440.3|14428.3|14440.3|14428.3|14440.3|14428.3|0
1644335510000|2022-02-08 15:51:50|14439|14427|14439|14427|14439|14427|14439|14427|0
1644335520000|2022-02-08 15:52:00|14437.7|14425.7|14436.8|14424.8|14437.7|14425.7|14436.8|14424.8|5
1644335530000|2022-02-08 15:52:10|14435.6|14423.6|14435.6|14423.6|14435.6|14423.6|14435.6|14423.6|0
1644335540000|2022-02-08 15:52:20|14437.7|14425.7|14437.7|14425.7|14437.7|14425.7|14437.7|14425.7|5
1644335550000|2022-02-08 15:52:30|14435.6|14423.6|14438.6|14426.6|14438.6|14426.6|14435.6|14423.6|0
1644335560000|2022-02-08 15:52:40|14437.7|14425.7|14436.8|14424.8|14437.7|14425.7|14436.8|14424.8|25
1644335570000|2022-02-08 15:52:50|14437.7|14425.7|14437.3|14425.3|14437.7|14425.7|14435.6|14423.6|12
1644335580000|2022-02-08 15:53:00|14437.7|14425.7|14439|14427|14439|14427|14437.3|14425.3|20
1644335590000|2022-02-08 15:53:10|14438.6|14426.6|14437.7|14425.7|14438.6|14426.6|14437.7|14425.7|20
1644335610000|2022-02-08 15:53:30|14438.1|14426.1|14440.2|14428.2|14441.5|14429.5|14438.1|14426.1|0
1644335620000|2022-02-08 15:53:40|14439|14427|14439|14427|14439|14427|14439|14427|0
1644335630000|2022-02-08 15:53:50|14439.4|14427.4|14437.7|14425.7|14440.2|14428.2|14437.7|14425.7|0
1644335640000|2022-02-08 15:54:00|14438.1|14426.1|14438.1|14426.1|14440.2|14428.2|14437.7|14425.7|20
1644335650000|2022-02-08 15:54:10|14437.7|14425.7|14432.2|14420.2|14437.7|14425.7|14432.2|14420.2|10
1644335660000|2022-02-08 15:54:20|14431.9|14419.9|14428.9|14416.9|14431.9|14419.9|14428.9|14416.9|10
1644335670000|2022-02-08 15:54:30|14427.2|14415.2|14428.1|14416.1|14428.1|14416.1|14427.2|14415.2|4
1644335680000|2022-02-08 15:54:40|14429|14417|14429.8|14417.8|14429.8|14417.8|14429|14417|1
1644335690000|2022-02-08 15:54:50|14431.6|14419.6|14431.6|14419.6|14431.6|14419.6|14431.6|14419.6|4
1644335720000|2022-02-08 15:55:20|14429.8|14417.8|14429.8|14417.8|14429.8|14417.8|14429.8|14417.8|1
1644335740000|2022-02-08 15:55:40|14431.9|14419.9|14431.9|14419.9|14431.9|14419.9|14431.9|14419.9|1
1644335760000|2022-02-08 15:56:00|14429.8|14417.8|14429.8|14417.8|14429.8|14417.8|14429.8|14417.8|0
1644335770000|2022-02-08 15:56:10|14430.6|14418.6|14428.5|14416.5|14430.6|14418.6|14428.5|14416.5|1
1644335790000|2022-02-08 15:56:30|14428.9|14416.9|14429.8|14417.8|14429.8|14417.8|14428.9|14416.9|0
1644335810000|2022-02-08 15:56:50|||||||||1
1644335830000|2022-02-08 15:57:10|14428.5|14416.5|14428.5|14416.5|14428.5|14416.5|14428.5|14416.5|6
1644335840000|2022-02-08 15:57:20|14427.6|14415.6|14427.6|14415.6|14427.6|14415.6|14427.6|14415.6|0
1644335850000|2022-02-08 15:57:30|14428.5|14416.5|14429.4|14417.4|14430.2|14418.2|14428.5|14416.5|10
1644335860000|2022-02-08 15:57:40|14428.5|14416.5|14433.6|14421.6|14433.6|14421.6|14428.5|14416.5|6
1644335880000|2022-02-08 15:58:00|14432.3|14420.3|14432|14420|14432.3|14420.3|14431.1|14419.1|2
1644335890000|2022-02-08 15:58:10|14434|14422|14434|14422|14434|14422|14434|14422|6
1644335900000|2022-02-08 15:58:20|14432.3|14420.3|14432.3|14420.3|14432.3|14420.3|14432.3|14420.3|0
1644335920000|2022-02-08 15:58:40|14433.1|14421.1|14434.8|14422.8|14434.8|14422.8|14433.1|14421.1|0
1644335950000|2022-02-08 15:59:10|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|14434.9|14422.9|0
1644335970000|2022-02-08 15:59:30|14433.2|14421.2|14433.2|14421.2|14434.9|14422.9|14432.4|14420.4|0
1644335980000|2022-02-08 15:59:40|14434|14422|14434.9|14422.9|14434.9|14422.9|14434|14422|0
1644335990000|2022-02-08 15:59:50|||||||||3
1644336000000|2022-02-08 16:00:00|14436.5|14424.5|14436.5|14424.5|14437.7|14425.7|14435.6|14423.6|4
1644336010000|2022-02-08 16:00:10|14435.6|14423.6|14437.7|14425.7|14437.7|14425.7|14435.6|14423.6|0
1644336020000|2022-02-08 16:00:20|14438.1|14426.1|14440.2|14428.2|14440.2|14428.2|14438.1|14426.1|0
1644336040000|2022-02-08 16:00:40|14441|14429|14442.4|14430.4|14442.7|14430.7|14441|14429|2
1644336060000|2022-02-08 16:01:00|14441.6|14429.6|14439.9|14427.9|14441.6|14429.6|14439.1|14427.1|16
1644336070000|2022-02-08 16:01:10|14440.2|14428.2|14440.2|14428.2|14440.2|14428.2|14440.2|14428.2|0
1644336080000|2022-02-08 16:01:20|14440.6|14428.6|14440.6|14428.6|14440.6|14428.6|14440.6|14428.6|0
1644336090000|2022-02-08 16:01:30|||||||||6
1644336100000|2022-02-08 16:01:40|14441|14429|14443.9|14431.9|14443.9|14431.9|14441|14429|0
1644336110000|2022-02-08 16:01:50|14443.1|14431.1|14445.6|14433.6|14445.6|14433.6|14443.1|14431.1|6
1644336120000|2022-02-08 16:02:00|14444.9|14432.9|14444.9|14432.9|14444.9|14432.9|14444.5|14432.5|5
1644336130000|2022-02-08 16:02:10|14444|14432|14444.9|14432.9|14445.3|14433.3|14444|14432|15
1644336140000|2022-02-08 16:02:20|14445.3|14433.3|14453.2|14441.2|14454.5|14442.5|14445.3|14433.3|0
1644336150000|2022-02-08 16:02:30|14452.8|14440.8|14452|14440|14454.5|14442.5|14452|14440|6
1644336170000|2022-02-08 16:02:50|14452.8|14440.8|14454.5|14442.5|14454.5|14442.5|14452.8|14440.8|10
1644336180000|2022-02-08 16:03:00|14453.7|14441.7|14462|14450|14462|14450|14452|14440|46
1644336190000|2022-02-08 16:03:10|14462.8|14450.8|14464.5|14452.5|14464.5|14452.5|14462.8|14450.8|0
1644336200000|2022-02-08 16:03:20|14463.7|14451.7|14460.7|14448.7|14463.7|14451.7|14460.7|14448.7|0
1644336210000|2022-02-08 16:03:30|14460.3|14448.3|14459.1|14447.1|14461.6|14449.6|14459.1|14447.1|0
1644336220000|2022-02-08 16:03:40|14458.2|14446.2|14461.6|14449.6|14461.6|14449.6|14457.8|14445.8|0
1644336240000|2022-02-08 16:04:00|14461.2|14449.2|14459.1|14447.1|14461.2|14449.2|14459.1|14447.1|0
1644336250000|2022-02-08 16:04:10|14459.5|14447.5|14462|14450|14462|14450|14459.5|14447.5|0
1644336260000|2022-02-08 16:04:20|14461.6|14449.6|14464.1|14452.1|14464.1|14452.1|14461.6|14449.6|0
1644336270000|2022-02-08 16:04:30|14466.2|14454.2|14468.7|14456.7|14468.7|14456.7|14466.2|14454.2|0
1644336280000|2022-02-08 16:04:40|14470.8|14458.8|14468.7|14456.7|14470.8|14458.8|14468.7|14456.7|1
1644336290000|2022-02-08 16:04:50|14470|14458|14470.8|14458.8|14470.8|14458.8|14470|14458|0
1644336300000|2022-02-08 16:05:00|14468.7|14456.7|14469.5|14457.5|14470.3|14458.3|14467.4|14455.4|20
1644336310000|2022-02-08 16:05:10|14468.7|14456.7|14469.5|14457.5|14474.7|14460|14468.7|14454.7|1
1644336330000|2022-02-08 16:05:30|14471.4|14459.4|14475.3|14463.3|14475.7|14463.7|14471.4|14459.4|4
1644336340000|2022-02-08 16:05:40|14476.1|14464.1|14475.3|14463.3|14477|14465|14474.9|14462.9|3
1644336350000|2022-02-08 16:05:50|14477|14465|14480.3|14468.3|14480.3|14468.3|14477|14465|7
1644336360000|2022-02-08 16:06:00|14480.7|14468.7|14484.5|14472.5|14484.5|14472.5|14480.3|14468.3|0
1644336370000|2022-02-08 16:06:10|14486.6|14474.6|14487|14475|14487|14475|14484.9|14472.9|0
1644336380000|2022-02-08 16:06:20|14486.6|14474.6|14486.4|14474.4|14488.2|14476.2|14486.4|14474.4|8
1644336390000|2022-02-08 16:06:30|14487.7|14475.7|14487.7|14475.7|14487.7|14475.7|14486.8|14474.8|5
1644336400000|2022-02-08 16:06:40|14487.3|14475.3|14481.6|14469.6|14487.3|14475.3|14481.6|14469.6|15
1644336410000|2022-02-08 16:06:50|14486.4|14466.4|14488.5|14468.5|14488.5|14470|14478.3|14463.9|8
1644336420000|2022-02-08 16:07:00|14490.2|14470.2|14488.5|14468.5|14490.2|14470.2|14488.5|14468.5|0
1644336430000|2022-02-08 16:07:10|14488.1|14468.1|14488.1|14468.1|14489|14474.2|14486.2|14468.1|1
1644336440000|2022-02-08 16:07:20|14489|14469|14488.2|14468.2|14489|14469|14488.2|14468.2|0
1644336450000|2022-02-08 16:07:30|14486.1|14466.1|14480.5|14460.5|14486.1|14466.1|14479.3|14459.3|0
1644336460000|2022-02-08 16:07:40|14480.1|14460.1|14477.2|14457.2|14480.1|14462.5|14472.8|14456.8|0
1644336470000|2022-02-08 16:07:50|14478|14458|14471.5|14459.5|14478|14460.8|14471.5|14458|0
1644336480000|2022-02-08 16:08:00|14470.7|14458.7|14470.7|14458.7|14472.8|14460.8|14468.6|14456.6|4
1644336490000|2022-02-08 16:08:10|14468.6|14456.6|14468.6|14456.6|14468.6|14456.6|14468.6|14456.6|0
1644336500000|2022-02-08 16:08:20|14468.2|14456.2|14466|14446|14468.5|14456.2|14466|14446|5
1644336510000|2022-02-08 16:08:30|14468.1|14448.1|14467.3|14447.3|14468.5|14448.5|14467.3|14447.3|0
1644336520000|2022-02-08 16:08:40|14466|14446|14458.6|14446.6|14466|14447.8|14458.6|14442.6|0
1644336540000|2022-02-08 16:09:00|14460.7|14448.7|14463.5|14443.5|14463.5|14448.7|14458.6|14441|1
1644336550000|2022-02-08 16:09:10|14464.4|14444.4|14464.8|14444.8|14464.8|14444.8|14464.4|14444.4|0
1644336560000|2022-02-08 16:09:20|14464.4|14444.4|14466|14446|14467.3|14447.3|14463.5|14443.5|0
1644336570000|2022-02-08 16:09:30|14466.4|14446.4|14466|14446|14466.8|14446.8|14466|14446|0
1644336580000|2022-02-08 16:09:40|14467.3|14447.3|14468.5|14448.5|14468.5|14448.5|14467.3|14447.3|0
1644336590000|2022-02-08 16:09:50|14469.8|14449.8|14468.5|14448.5|14469.8|14449.8|14467.3|14447.3|0
1644336600000|2022-02-08 16:10:00|14466.4|14446.4|14463.5|14443.5|14466.4|14449.5|14461.4|14441.4|4
1644336610000|2022-02-08 16:10:10|14462.7|14442.7|14460.3|14448.3|14462.7|14448.3|14457.8|14441.4|0
1644336620000|2022-02-08 16:10:20|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|0
1644336660000|2022-02-08 16:11:00|14462.2|14442.2|14457.8|14445.8|14462.2|14445.8|14457.8|14442.2|0
1644336670000|2022-02-08 16:11:10|14462.2|14442.2|14457.8|14445.8|14462.2|14445.8|14457.8|14442.2|4
1644336690000|2022-02-08 16:11:30|14458.6|14446.6|14458.6|14446.6|14458.6|14446.6|14458.6|14446.6|0
1644336700000|2022-02-08 16:11:40|14459.7|14447.7|14459.7|14447.7|14459.7|14447.7|14459.7|14447.7|3
1644336710000|2022-02-08 16:11:50|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|2
1644336720000|2022-02-08 16:12:00|14455.3|14443.3|14458.7|14446.7|14463.1|14446.7|14455.3|14440.6|0
1644336730000|2022-02-08 16:12:10|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|14457.8|14445.8|0
1644336740000|2022-02-08 16:12:20|14462.2|14442.2|14462.2|14442.2|14462.2|14442.2|14462.2|14442.2|0
1644336750000|2022-02-08 16:12:30|14463.1|14443.1|14460.6|14440.6|14463.1|14446.7|14456.1|14439.7|0
1644336760000|2022-02-08 16:12:40|14455.3|14443.3|14460.6|14440.6|14460.6|14443.3|14455.3|14439.7|15
1644336780000|2022-02-08 16:13:00|14455.3|14443.3|14459.7|14439.7|14459.7|14443.3|14455.3|14439.7|0
1644336790000|2022-02-08 16:13:10|14460.6|14440.6|14460.6|14440.6|14460.6|14440.6|14460.6|14440.6|0
1644336800000|2022-02-08 16:13:20|14456.9|14444.9|14462.2|14442.2|14462.2|14444.9|14456.9|14442.2|0
1644336810000|2022-02-08 16:13:30|14463.1|14443.1|14463.1|14443.1|14463.1|14443.1|14463.1|14443.1|0
1644336820000|2022-02-08 16:13:40|14460.3|14448.3|14465.6|14445.6|14466.8|14449.2|14460.3|14444.7|0
1644336840000|2022-02-08 16:14:00|14465.9|14445.9|14466.4|14446.4|14466.4|14446.4|14465.6|14445.6|0
1644336850000|2022-02-08 16:14:10|14466.8|14446.8|14466.8|14446.8|14466.8|14446.8|14466.8|14446.8|0
1644336860000|2022-02-08 16:14:20|14462.4|14450.4|14462.4|14450.4|14462.4|14450.4|14462.4|14450.4|0
1644336870000|2022-02-08 16:14:30|14462|14450|14455.3|14443.3|14463.9|14450|14455.3|14440.6|0
1644336880000|2022-02-08 16:14:40|14458.9|14438.9|14453.5|14433.5|14458.9|14442.5|14452|14433.5|0
1644336890000|2022-02-08 16:14:50|14448.3|14436.3|14455.6|14435.6|14455.6|14437.1|14448.3|14433.9|5
1644336900000|2022-02-08 16:15:00|14456.4|14436.4|14456|14436|14456.4|14436.4|14455.6|14435.6|0
1644336910000|2022-02-08 16:15:10|14452.4|14440.4|14452.4|14440.4|14452.4|14440.4|14452.4|14440.4|0
1644336920000|2022-02-08 16:15:20|14452.8|14440.8|14454.5|14442.5|14454.5|14442.5|14452.8|14440.8|1
1644336930000|2022-02-08 16:15:30|14455.3|14443.3|14458.9|14438.9|14458.9|14443.3|14455.3|14438.1|0
1644336940000|2022-02-08 16:15:40|14455.3|14443.3|14455.3|14443.3|14455.3|14443.3|14455.3|14443.3|0
1644336950000|2022-02-08 16:15:50|14454.5|14442.5|14452.8|14440.8|14454.5|14442.5|14452.8|14440.8|0
1644336970000|2022-02-08 16:16:10|14453.2|14441.2|14455.3|14443.3|14455.3|14443.3|14453.2|14441.2|0
1644336980000|2022-02-08 16:16:20|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|14455.7|14443.7|0
1644336990000|2022-02-08 16:16:30|14455.3|14443.3|14455.7|14443.7|14455.7|14443.7|14455.3|14443.3|2
1644337000000|2022-02-08 16:16:40|14456.6|14444.6|14455.7|14443.7|14457|14445|14455.7|14443.7|0
1644337010000|2022-02-08 16:16:50|14457.4|14445.4|14456.5|14444.5|14457.4|14445.4|14455.7|14443.7|0
1644337030000|2022-02-08 16:17:10|14457.4|14445.4|14456.5|14444.5|14457.7|14445.7|14456.5|14444.5|0
1644337040000|2022-02-08 16:17:20|14457.7|14445.7|14456.5|14444.5|14457.7|14445.7|14456.5|14444.5|0
1644337060000|2022-02-08 16:17:40|14458.2|14446.2|14458.6|14446.6|14458.6|14446.6|14458.2|14446.2|0
1644337080000|2022-02-08 16:18:00|14459|14447|14461.1|14449.1|14462.4|14450.4|14459|14447|0
1644337120000|2022-02-08 16:18:40|14462.7|14450.7|14462.7|14450.7|14462.7|14450.7|14462.7|14450.7|70
1644337130000|2022-02-08 16:18:50|||||||||20
1644337140000|2022-02-08 16:19:00|||||||||1
1644337150000|2022-02-08 16:19:10|||||||||1
1644337160000|2022-02-08 16:19:20|14463.5|14451.5|14462.7|14450.7|14463.5|14451.5|14462.7|14450.7|0
1644337170000|2022-02-08 16:19:30|14463.5|14451.5|14462.7|14450.7|14463.5|14451.5|14462.7|14450.7|0
1644337190000|2022-02-08 16:19:50|14463.1|14451.1|14462.7|14450.7|14463.1|14451.1|14462.7|14450.7|11
1644337210000|2022-02-08 16:20:10|||||||||1
1644337220000|2022-02-08 16:20:20|||||||||1
1644337230000|2022-02-08 16:20:30|14464.8|14452.8|14467.7|14455.7|14467.7|14455.7|14464.8|14452.8|1
1644337260000|2022-02-08 16:21:00|14468.1|14456.1|14470.2|14458.2|14470.2|14458.2|14468.1|14456.1|0
1644337290000|2022-02-08 16:21:30|||||||||1
1644337320000|2022-02-08 16:22:00|14470.6|14458.6|14474.8|14462.8|14474.8|14462.8|14470.6|14458.6|1
1644337400000|2022-02-08 16:23:20|14474.4|14462.4|14474.8|14462.8|14474.8|14462.8|14473.9|14461.9|0
1644337410000|2022-02-08 16:23:30|14473.5|14461.5|14474.4|14462.4|14474.8|14462.8|14473.5|14461.5|0
1644337420000|2022-02-08 16:23:40|14474.8|14462.8|14472.7|14460.7|14474.8|14462.8|14472.3|14460.3|0
1644337430000|2022-02-08 16:23:50|14474.8|14462.8|14474.8|14462.8|14474.8|14462.8|14474.8|14462.8|0
1644337440000|2022-02-08 16:24:00|||||||||1
1644337450000|2022-02-08 16:24:10|14474.4|14462.4|14474.4|14462.4|14474.8|14462.8|14474.4|14462.4|7
1644337460000|2022-02-08 16:24:20|14474.8|14462.8|14478.2|14466.2|14478.2|14466.2|14474.4|14462.4|4
1644337470000|2022-02-08 16:24:30|14477.9|14465.9|14478.2|14466.2|14478.2|14466.2|14477|14465|1
1644337490000|2022-02-08 16:24:50|14478.3|14466.3|14478.3|14466.3|14478.3|14466.3|14478.3|14466.3|6
1644337500000|2022-02-08 16:25:00|14477.9|14465.9|14482|14470|14482|14470|14477.9|14465.9|2
1644337510000|2022-02-08 16:25:10|14481.1|14469.1|14483.3|14471.3|14483.3|14471.3|14481.1|14469.1|20
1644337520000|2022-02-08 16:25:20|14482.9|14470.9|14488.7|14476.7|14488.7|14476.7|14482.9|14470.9|16
1644337530000|2022-02-08 16:25:30|14489.1|14477.1|14489.1|14477.1|14489.1|14477.1|14489.1|14477.1|0
1644337540000|2022-02-08 16:25:40|14490.4|14478.4|14492.5|14480.5|14492.5|14480.5|14489.1|14477.1|8
1644337550000|2022-02-08 16:25:50|14491.6|14479.6|14492.5|14480.5|14492.5|14480.5|14491.6|14479.6|2
1644337560000|2022-02-08 16:26:00|14491.2|14479.2|14490.1|14470.1|14491.2|14479.2|14488.3|14470.1|0
1644337570000|2022-02-08 16:26:10|14488.4|14468.4|14488|14468|14488.4|14468.4|14488|14468|0
1644337580000|2022-02-08 16:26:20|14490.1|14470.1|14490.1|14470.1|14490.1|14470.1|14489.8|14469.8|0
1644337620000|2022-02-08 16:27:00|14488.3|14476.3|14488.3|14476.3|14488.3|14476.3|14488.3|14476.3|0
1644337630000|2022-02-08 16:27:10|14489.1|14477.1|14490.4|14478.4|14490.4|14478.4|14489.1|14477.1|0
1644337640000|2022-02-08 16:27:20|14490.8|14478.8|14490.8|14478.8|14490.8|14478.8|14490.8|14478.8|0
1644337650000|2022-02-08 16:27:30|14489.9|14477.9|14488.3|14476.3|14489.9|14477.9|14488.3|14476.3|0
1644337660000|2022-02-08 16:27:40|14485|14473|14485|14473|14485|14473|14485|14473|6
1644337670000|2022-02-08 16:27:50|14490.2|14470.2|14490.2|14470.2|14490.2|14470.2|14488|14468|0
1644337680000|2022-02-08 16:28:00|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|0
1644337700000|2022-02-08 16:28:20|14485.7|14473.7|14487.4|14475.4|14488.3|14476.3|14485.7|14473.7|0
1644337720000|2022-02-08 16:28:40|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|14486.5|14474.5|0
1644337760000|2022-02-08 16:29:20|14485.7|14473.7|14484.8|14472.8|14485.7|14473.7|14484.8|14472.8|0
1644337780000|2022-02-08 16:29:40|||||||||4
1644337790000|2022-02-08 16:29:50|14484.4|14472.4|14484.4|14472.4|14484.4|14472.4|14484.4|14472.4|0
1644337810000|2022-02-08 16:30:10|14484.8|14472.8|14484.8|14472.8|14484.8|14472.8|14484.8|14472.8|3
1644337820000|2022-02-08 16:30:20|14486.6|14474.6|14488.8|14476.8|14489.1|14477.1|14486.6|14474.6|0
1644337830000|2022-02-08 16:30:30|14487.9|14475.9|14489.6|14477.6|14489.6|14477.6|14487.9|14475.9|0
1644337840000|2022-02-08 16:30:40|14487.9|14475.9|14491.3|14479.3|14491.3|14479.3|14487.9|14475.9|5
1644337850000|2022-02-08 16:30:50|14492.5|14480.5|14491.3|14479.3|14492.5|14480.5|14491.3|14479.3|0
1644337870000|2022-02-08 16:31:10|14490.9|14478.9|14491.3|14479.3|14491.3|14479.3|14490|14478|6
1644337880000|2022-02-08 16:31:20|14491.6|14479.6|14495.8|14483.8|14495.8|14483.8|14491.6|14479.6|3
1644337890000|2022-02-08 16:31:30|14497.9|14485.9|14496.6|14484.6|14497.9|14485.9|14496.6|14484.6|1
1644337900000|2022-02-08 16:31:40|14497.5|14485.5|14495.8|14483.8|14497.5|14485.5|14495.8|14483.8|0
1644337920000|2022-02-08 16:32:00|14493.7|14481.7|14492|14480|14497.3|14481.7|14492|14476.4|1
1644337930000|2022-02-08 16:32:10|14496.4|14476.4|14496.4|14476.4|14496.4|14476.4|14496.4|14476.4|0
1644337940000|2022-02-08 16:32:20|14495.6|14475.6|14495.6|14475.6|14495.6|14475.6|14495.6|14475.6|0
1644337950000|2022-02-08 16:32:30|14493.7|14481.7|14495.8|14483.8|14495.8|14483.8|14493.7|14481.7|0
1644337960000|2022-02-08 16:32:40|14495.4|14483.4|14493.7|14481.7|14495.4|14483.4|14493.7|14481.7|0
1644337970000|2022-02-08 16:32:50|14498.1|14478.1|14498.1|14478.1|14498.1|14478.1|14498.1|14478.1|3
1644337980000|2022-02-08 16:33:00|14498.5|14478.5|14500.6|14480.6|14500.6|14480.6|14498.5|14478.5|0
1644338020000|2022-02-08 16:33:40|14502.7|14482.7|14502.7|14482.7|14503.1|14483.1|14501.8|14481.8|0
1644338040000|2022-02-08 16:34:00|14501.8|14481.8|14501.8|14481.8|14503.1|14483.1|14500.6|14480.6|0
1644338050000|2022-02-08 16:34:10|14500.6|14480.6|14500.6|14480.6|14500.6|14480.6|14500.6|14480.6|0
1644338060000|2022-02-08 16:34:20|14494.5|14482.5|14496.4|14476.4|14496.8|14482.5|14493.6|14476.4|5
1644338070000|2022-02-08 16:34:30|14492.8|14480.8|14489|14477|14492.8|14480.8|14489|14477|0
1644338080000|2022-02-08 16:34:40|14491.6|14479.6|14492.3|14480.3|14492.3|14480.3|14490.2|14478.2|0
1644338100000|2022-02-08 16:35:00|14492.4|14480.4|14488.1|14476.1|14492.7|14480.7|14487.4|14475.4|1
1644338110000|2022-02-08 16:35:10|14484.4|14472.4|14485.2|14473.2|14485.2|14473.2|14484.4|14472.4|1
1644338120000|2022-02-08 16:35:20|||||||||3
1644338130000|2022-02-08 16:35:30|||||||||1
1644338140000|2022-02-08 16:35:40|14484.9|14472.9|14487.4|14475.4|14487.4|14475.4|14484.9|14472.9|0
1644338160000|2022-02-08 16:36:00|14487|14475|14487|14475|14487|14475|14487|14475|0
1644338170000|2022-02-08 16:36:10|14488.7|14476.7|14488.7|14476.7|14488.7|14476.7|14488.7|14476.7|0
1644338210000|2022-02-08 16:36:50|14487|14475|14487|14475|14487|14475|14487|14475|0
1644338220000|2022-02-08 16:37:00|14486.1|14474.1|14487|14475|14487|14475|14485.7|14473.7|1
1644338230000|2022-02-08 16:37:10|||||||||5
1644338240000|2022-02-08 16:37:20|14488.2|14476.2|14489.1|14477.1|14489.1|14477.1|14488.2|14476.2|0
1644338250000|2022-02-08 16:37:30|||||||||10
1644338260000|2022-02-08 16:37:40|14487.8|14475.8|14487|14475|14487.8|14475.8|14487|14475|0
1644338280000|2022-02-08 16:38:00|14484.9|14472.9|14486.6|14474.6|14486.6|14474.6|14484.9|14472.9|11
1644338290000|2022-02-08 16:38:10|14487|14475|14487|14475|14487|14475|14487|14475|0
1644338310000|2022-02-08 16:38:30|14487.4|14475.4|14487.4|14475.4|14487.4|14475.4|14487.4|14475.4|0
1644338320000|2022-02-08 16:38:40|14487.8|14475.8|14487|14475|14488.2|14476.2|14487|14475|0
1644338340000|2022-02-08 16:39:00|14488.2|14476.2|14488.2|14476.2|14488.2|14476.2|14488.2|14476.2|0
1644338350000|2022-02-08 16:39:10|14486.1|14474.1|14486.1|14474.1|14486.1|14474.1|14486.1|14474.1|0
1644338360000|2022-02-08 16:39:20|14484.9|14472.9|14487|14475|14487|14475|14484.9|14472.9|1
1644338370000|2022-02-08 16:39:30|14488.2|14476.2|14493.7|14481.7|14493.7|14481.7|14488.2|14476.2|0
1644338380000|2022-02-08 16:39:40|14496.2|14484.2|14504|14484|14504|14486.7|14496.2|14481|0
1644338390000|2022-02-08 16:39:50|14502.7|14482.7|14500.3|14488.3|14504|14488.3|14500.3|14482.7|0
1644338400000|2022-02-08 16:40:00|14501.2|14489.2|14502.5|14490.5|14502.5|14490.5|14501.2|14489.2|0
1644338410000|2022-02-08 16:40:10|14501.6|14489.6|14501.6|14489.6|14501.6|14489.6|14501.6|14489.6|0
1644338430000|2022-02-08 16:40:30|14502.5|14490.5|14499.1|14487.1|14503.3|14491.3|14499.1|14487.1|5
1644338450000|2022-02-08 16:40:50|14498.2|14486.2|14496.1|14484.1|14498.2|14486.2|14496.1|14484.1|0
1644338460000|2022-02-08 16:41:00|14497|14485|14499.1|14487.1|14499.1|14487.1|14497|14485|0
1644338470000|2022-02-08 16:41:10|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|1
1644338490000|2022-02-08 16:41:30|14501.6|14489.6|14501.2|14489.2|14501.6|14489.6|14501.2|14489.2|0
1644338510000|2022-02-08 16:41:50|14500.4|14488.4|14500|14488|14500.4|14488.4|14500|14488|0
1644338520000|2022-02-08 16:42:00|14499.1|14487.1|14497.1|14485.1|14499.1|14487.1|14496.6|14484.6|1
1644338530000|2022-02-08 16:42:10|14498.3|14486.3|14498.3|14486.3|14498.3|14486.3|14498.3|14486.3|0
1644338540000|2022-02-08 16:42:20|14497.5|14485.5|14498.3|14486.3|14498.3|14486.3|14497.1|14485.1|0
1644338560000|2022-02-08 16:42:40|14502.7|14482.7|14498.3|14486.3|14503.6|14486.3|14498.3|14482.7|0
1644338570000|2022-02-08 16:42:50|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|0
1644338580000|2022-02-08 16:43:00|14498.3|14486.3|14495.8|14483.8|14498.3|14486.3|14495.8|14483.8|0
1644338600000|2022-02-08 16:43:20|||||||||5
1644338620000|2022-02-08 16:43:40|14496.7|14484.7|14498.3|14486.3|14498.3|14486.3|14496.7|14484.7|0
1644338630000|2022-02-08 16:43:50|14497.5|14485.5|14495.8|14483.8|14497.5|14485.5|14495.8|14483.8|0
1644338660000|2022-02-08 16:44:20|14495.5|14483.5|14494.2|14482.2|14495.5|14483.5|14494.2|14482.2|0
1644338670000|2022-02-08 16:44:30|14494.6|14482.6|14495.5|14483.5|14495.5|14483.5|14494.6|14482.6|0
1644338700000|2022-02-08 16:45:00|14495.1|14483.1|14493.3|14481.3|14495.1|14483.1|14493.3|14481.3|0
1644338720000|2022-02-08 16:45:20|14492.5|14480.5|14491.2|14479.2|14492.5|14480.5|14490.8|14478.8|0
1644338730000|2022-02-08 16:45:30|14491.6|14479.6|14493.3|14481.3|14494.2|14482.2|14491.6|14479.6|0
1644338740000|2022-02-08 16:45:40|14493.4|14481.4|14493.4|14481.4|14493.4|14481.4|14493.4|14481.4|0
1644338770000|2022-02-08 16:46:10|14493|14481|14492.1|14480.1|14493|14481|14492.1|14480.1|0
1644338780000|2022-02-08 16:46:20|14492.5|14480.5|14493.4|14481.4|14493.4|14481.4|14492.5|14480.5|0
1644338790000|2022-02-08 16:46:30|14494.2|14482.2|14495.5|14483.5|14495.5|14483.5|14494.2|14482.2|18
1644338810000|2022-02-08 16:46:50|||||||||5
1644338820000|2022-02-08 16:47:00|14496.3|14484.3|14496.3|14484.3|14496.3|14484.3|14496.3|14484.3|0
1644338860000|2022-02-08 16:47:40|14493.4|14481.4|14494.2|14482.2|14494.2|14482.2|14493.4|14481.4|2
1644338870000|2022-02-08 16:47:50|14494.6|14482.6|14495.9|14483.9|14495.9|14483.9|14494.6|14482.6|1
1644338890000|2022-02-08 16:48:10|14495.5|14483.5|14494.6|14482.6|14495.5|14483.5|14494.6|14482.6|0
1644338910000|2022-02-08 16:48:30|14493.8|14481.8|14493.8|14481.8|14493.8|14481.8|14493.8|14481.8|0
1644338930000|2022-02-08 16:48:50|14494.1|14482.1|14495.5|14483.5|14495.9|14483.9|14494.1|14482.1|0
1644338940000|2022-02-08 16:49:00|14493.8|14481.8|14495.9|14483.9|14495.9|14483.9|14493.8|14481.8|0
1644338950000|2022-02-08 16:49:10|14495.5|14483.5|14493.8|14481.8|14495.5|14483.5|14493.8|14481.8|0
1644338970000|2022-02-08 16:49:30|14492.1|14480.1|14491.3|14479.3|14492.1|14480.1|14491.3|14479.3|0
1644339010000|2022-02-08 16:50:10|14490.9|14478.9|14489.6|14477.6|14490.9|14478.9|14489.6|14477.6|0
1644339020000|2022-02-08 16:50:20|14488.8|14476.8|14488.8|14476.8|14488.8|14476.8|14488.8|14476.8|0
1644339030000|2022-02-08 16:50:30|14488.4|14476.4|14486.3|14474.3|14488.4|14476.4|14486.3|14474.3|0
1644339050000|2022-02-08 16:50:50|14485|14473|14483.8|14471.8|14485|14473|14483.8|14471.8|0
1644339070000|2022-02-08 16:51:10|14483.4|14471.4|14481.3|14469.3|14483.4|14471.4|14481.3|14469.3|0
1644339080000|2022-02-08 16:51:20|14480|14468|14478.8|14466.8|14480|14468|14478.8|14466.8|1
1644339090000|2022-02-08 16:51:30|14477.5|14465.5|14477.5|14465.5|14477.5|14465.5|14477.5|14465.5|5
1644339100000|2022-02-08 16:51:40|14477.9|14465.9|14478.8|14466.8|14478.8|14466.8|14477.9|14465.9|0
1644339110000|2022-02-08 16:51:50|14478.4|14466.4|14481.3|14469.3|14481.3|14469.3|14478.4|14466.4|0
1644339120000|2022-02-08 16:52:00|14479.2|14467.2|14476.3|14464.3|14479.2|14467.2|14476.3|14464.3|0
1644339130000|2022-02-08 16:52:10|14476.7|14464.7|14477.5|14465.5|14477.5|14465.5|14476.3|14464.3|0
1644339140000|2022-02-08 16:52:20|14477.1|14465.1|14477.4|14465.4|14477.4|14465.4|14476.3|14464.3|1
1644339150000|2022-02-08 16:52:30|14477.8|14465.8|14478.7|14466.7|14478.7|14466.7|14477.8|14465.8|0
1644339170000|2022-02-08 16:52:50|14479.9|14467.9|14479.9|14467.9|14479.9|14467.9|14478.7|14466.7|0
1644339180000|2022-02-08 16:53:00|14480.8|14468.8|14484.2|14472.2|14484.2|14472.2|14479.2|14467.2|1
1644339200000|2022-02-08 16:53:20|14483.4|14471.4|14484.2|14472.2|14484.2|14472.2|14483.4|14471.4|1
1644339210000|2022-02-08 16:53:30|14483.4|14471.4|14488.2|14468.2|14488.2|14471.4|14483.4|14468.2|1
1644339280000|2022-02-08 16:54:40|14487.3|14467.3|14486.9|14466.9|14487.3|14470.1|14482.1|14466.9|0
1644339290000|2022-02-08 16:54:50|14485.7|14465.7|14488.2|14468.2|14488.2|14468.2|14485.7|14465.7|0
1644339300000|2022-02-08 16:55:00|14482.9|14470.9|14485.7|14465.7|14488.2|14470.9|14482.1|14465.7|0
1644339310000|2022-02-08 16:55:10|14486.4|14466.4|14488.2|14468.2|14488.2|14468.2|14486.4|14466.4|0
1644339340000|2022-02-08 16:55:40|14489.4|14469.4|14489.4|14469.4|14489.4|14469.4|14489.4|14469.4|0
1644339360000|2022-02-08 16:56:00|14486.2|14474.2|14486.2|14474.2|14486.2|14474.2|14486.2|14474.2|0
1644339380000|2022-02-08 16:56:20|14485|14473|14485|14473|14485|14473|14485|14473|0
1644339400000|2022-02-08 16:56:40|14484.2|14472.2|14484.2|14472.2|14484.2|14472.2|14484.2|14472.2|1
1644339410000|2022-02-08 16:56:50|14483.4|14471.4|14483.4|14471.4|14483.4|14471.4|14483.4|14471.4|1
1644339420000|2022-02-08 16:57:00|14483|14471|14484|14464|14484|14471|14480.7|14460.7|0
1644339430000|2022-02-08 16:57:10|14480.4|14468.4|14481.3|14469.3|14481.3|14469.3|14480.4|14468.4|0
1644339440000|2022-02-08 16:57:20|14484|14464|14481.3|14469.3|14484|14469.3|14480.4|14464|0
1644339470000|2022-02-08 16:57:50|14480.4|14468.4|14480.4|14468.4|14480.4|14468.4|14480.4|14468.4|0
1644339480000|2022-02-08 16:58:00|14479.6|14467.6|14479.6|14467.6|14479.6|14467.6|14478.7|14466.7|0
1644339490000|2022-02-08 16:58:10|14481.3|14469.3|14481.3|14469.3|14481.3|14469.3|14481.3|14469.3|0
1644339510000|2022-02-08 16:58:30|14479.6|14467.6|14479.6|14467.6|14483.2|14467.6|14479.6|14463.2|0
1644339520000|2022-02-08 16:58:40|14480.4|14468.4|14480.4|14468.4|14480.4|14468.4|14480.4|14468.4|0
1644339540000|2022-02-08 16:59:00|14481.3|14469.3|14481.3|14469.3|14481.3|14469.3|14481.3|14469.3|0
1644339550000|2022-02-08 16:59:10|14480.4|14468.4|14479.6|14467.6|14480.4|14468.4|14478.7|14466.7|0
1644339560000|2022-02-08 16:59:20|14481.3|14469.3|14481.3|14469.3|14481.3|14469.3|14481.3|14469.3|0
1644339590000|2022-02-08 16:59:50|14481.7|14469.7|14483.4|14471.4|14483.4|14471.4|14481.7|14469.7|0
1644339600000|2022-02-08 17:00:00|14484.3|14472.3|14486.4|14474.4|14486.4|14474.4|14484.3|14472.3|0
1644339610000|2022-02-08 17:00:10|14487.6|14475.6|14495.7|14475.7|14495.7|14475.7|14487.6|14475.6|1
1644339630000|2022-02-08 17:00:30|14496.1|14476.1|14498.6|14478.6|14498.6|14478.6|14496.1|14476.1|0
1644339640000|2022-02-08 17:00:40|14500.2|14480.2|14499.4|14479.4|14500.2|14483.8|14495.8|14479.4|0
1644339650000|2022-02-08 17:00:50|14495.8|14483.8|14500.2|14480.2|14500.2|14485.5|14495|14479.4|0
1644339660000|2022-02-08 17:01:00|14495.8|14483.8|14500.2|14480.2|14500.2|14483.8|14495.8|14480.2|0
1644339670000|2022-02-08 17:01:10|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|14497.5|14485.5|0
1644339680000|2022-02-08 17:01:20|14497.9|14485.9|14500.8|14488.8|14500.8|14488.8|14497.9|14485.9|0
1644339700000|2022-02-08 17:01:40|14503.8|14491.8|14503.4|14491.4|14504.2|14492.2|14503.4|14491.4|1
1644339720000|2022-02-08 17:02:00|14501.3|14489.3|14499.2|14487.2|14501.3|14489.3|14499.2|14487.2|0
1644339730000|2022-02-08 17:02:10|14502.8|14482.8|14495.9|14483.9|14502.8|14486.4|14495.9|14482.8|0
1644339740000|2022-02-08 17:02:20|14494.3|14482.3|14499.1|14479.1|14499.1|14482.3|14494.3|14479.1|1
1644339750000|2022-02-08 17:02:30|14498.2|14478.2|14496.3|14484.3|14499.1|14484.3|14495.5|14478.2|0
1644339760000|2022-02-08 17:02:40|14495.5|14483.5|14495.5|14483.5|14495.5|14483.5|14495.5|14483.5|0
1644339770000|2022-02-08 17:02:50|14494.6|14482.6|14498.2|14478.2|14498.2|14482.6|14494.6|14478.2|0
1644339780000|2022-02-08 17:03:00|14493.8|14481.8|14497.8|14477.8|14498.2|14481.8|14493.8|14477.8|0
1644339790000|2022-02-08 17:03:10|14493|14481|14495.7|14475.7|14495.7|14481|14490.5|14475.7|1
1644339850000|2022-02-08 17:04:10|14496.1|14476.1|14498.2|14478.2|14498.2|14478.2|14496.1|14476.1|0
1644339870000|2022-02-08 17:04:30|14494.6|14482.6|14494.6|14482.6|14494.6|14482.6|14494.6|14482.6|0
1644339900000|2022-02-08 17:05:00|14492.5|14480.5|14495.7|14475.7|14495.7|14480.5|14492.1|14475.7|0
1644339910000|2022-02-08 17:05:10|14494.9|14474.9|14494|14474|14494.9|14477.6|14489.6|14474|0
1644339920000|2022-02-08 17:05:20|14495.7|14475.7|14495.7|14475.7|14495.7|14475.7|14495.7|14475.7|0
1644339960000|2022-02-08 17:06:00|14496.1|14476.1|14495.7|14475.7|14496.1|14476.1|14495.7|14475.7|0
1644339980000|2022-02-08 17:06:20|14497|14477|14497|14477|14497|14477|14497|14477|0
1644339990000|2022-02-08 17:06:30|14496.6|14476.6|14502|14482|14502|14482|14496.1|14476.1|0
1644340000000|2022-02-08 17:06:40|14502.4|14482.4|14503.2|14483.2|14503.2|14483.2|14502.4|14482.4|0
1644340010000|2022-02-08 17:06:50|14502.4|14482.4|14502|14482|14502.4|14482.4|14500.7|14480.7|0
1644340020000|2022-02-08 17:07:00|14501.6|14481.6|14502|14482|14502|14482|14500.7|14480.7|0
1644340040000|2022-02-08 17:07:20|14501.6|14481.6|14500.7|14480.7|14501.6|14481.6|14500.7|14480.7|0
1644340060000|2022-02-08 17:07:40|14501.1|14481.1|14500.7|14480.7|14502|14482|14500.7|14480.7|0
1644340070000|2022-02-08 17:07:50|14494.6|14482.6|14499.5|14479.5|14499.5|14482.6|14494.6|14478.2|0
1644340080000|2022-02-08 17:08:00|14499.9|14479.9|14500.7|14480.7|14500.7|14480.7|14499.9|14479.9|5
1644340090000|2022-02-08 17:08:10|14501.1|14481.1|14501.1|14481.1|14501.1|14481.1|14501.1|14481.1|0
1644340100000|2022-02-08 17:08:20|14499.4|14479.4|14501.1|14481.1|14501.1|14481.1|14499.4|14479.4|0
1644340110000|2022-02-08 17:08:30|14504.1|14484.1|14501.3|14489.3|14504.1|14489.3|14499.6|14484.1|0
1644340120000|2022-02-08 17:08:40|14500.5|14488.5|14500.5|14488.5|14500.5|14488.5|14500.5|14488.5|0
1644340140000|2022-02-08 17:09:00|14501.3|14489.3|14507.8|14487.8|14508.6|14493.8|14501.3|14487.8|3
1644340150000|2022-02-08 17:09:10|14508.6|14488.6|14505.3|14485.3|14508.6|14488.6|14505.3|14485.3|0
1644340160000|2022-02-08 17:09:20|14505.7|14485.7|14511.1|14491.1|14511.1|14491.1|14505.7|14485.7|0
1644340200000|2022-02-08 17:10:00|14510.3|14490.3|14509.9|14489.9|14510.3|14490.3|14509.9|14489.9|0
1644340210000|2022-02-08 17:10:10|14509|14489|14509.9|14489.9|14511.1|14491.1|14508.6|14488.6|0
1644340220000|2022-02-08 17:10:20|14510.3|14490.3|14511.1|14491.1|14511.1|14491.1|14510.3|14490.3|0
1644340260000|2022-02-08 17:11:00|14511.5|14491.5|14522.2|14510.2|14525.2|14513.2|14511.5|14491.5|3
1644340270000|2022-02-08 17:11:10|14521.4|14509.4|14522.2|14510.2|14522.2|14510.2|14521.4|14509.4|0
1644340280000|2022-02-08 17:11:20|14521.4|14509.4|14521.4|14509.4|14523.1|14511.1|14521.4|14509.4|0
1644340300000|2022-02-08 17:11:40|14521.7|14509.7|14523.5|14511.5|14523.5|14511.5|14521.7|14509.7|0
1644340310000|2022-02-08 17:11:50|14524.3|14512.3|14523.9|14511.9|14524.3|14512.3|14523.5|14511.5|0
1644340320000|2022-02-08 17:12:00|14523.5|14511.5|14519.6|14507.6|14523.5|14511.5|14519.3|14507.3|22
1644340340000|2022-02-08 17:12:20|14518.8|14506.8|14522.4|14502.4|14522.4|14506.8|14517.5|14502.4|0
1644340350000|2022-02-08 17:12:30|14519.6|14507.6|14522.4|14502.4|14523.3|14507.6|14519.6|14502.4|0
1644340360000|2022-02-08 17:12:40|14518.8|14506.8|14519.6|14507.6|14522.4|14507.6|14518.8|14502.4|0
1644340370000|2022-02-08 17:12:50|14518.5|14506.5|14522|14502|14522|14506.9|14516.5|14502|2
1644340380000|2022-02-08 17:13:00|14521.6|14501.6|14521.6|14501.6|14521.6|14505.2|14517.2|14501.2|0
1644340400000|2022-02-08 17:13:20|14517.2|14505.2|14516.4|14504.4|14517.2|14505.2|14516.4|14504.4|0
1644340410000|2022-02-08 17:13:30|||||||||2
1644340420000|2022-02-08 17:13:40|14517.2|14505.2|14516.4|14504.4|14517.2|14505.2|14516.4|14504.4|2
1644340430000|2022-02-08 17:13:50|14517.2|14505.2|14517.2|14505.2|14517.2|14505.2|14517.2|14505.2|0
1644340440000|2022-02-08 17:14:00|||||||||2
1644340450000|2022-02-08 17:14:10|14521.6|14501.6|14516.4|14504.4|14521.6|14504.4|14516.4|14501.6|2
1644340460000|2022-02-08 17:14:20|14518.3|14498.3|14513.9|14501.9|14519.1|14502.7|14513.9|14498.3|2
1644340470000|2022-02-08 17:14:30|14519.5|14499.5|14519.5|14499.5|14519.5|14499.5|14519.5|14499.5|1
1644340480000|2022-02-08 17:14:40|14518.3|14498.3|14521.2|14501.2|14521.2|14501.2|14518.3|14498.3|6
1644340490000|2022-02-08 17:14:50|14520.8|14500.8|14518.7|14498.7|14520.8|14500.8|14518.7|14498.7|0
1644340500000|2022-02-08 17:15:00|14519|14499|14516.8|14504.8|14519|14504.8|14514.7|14497.4|0
1644340510000|2022-02-08 17:15:10|14516.4|14504.4|14516.4|14504.4|14516.4|14504.4|14516.4|14504.4|2
1644340520000|2022-02-08 17:15:20|14515.5|14503.5|14515.5|14503.5|14515.5|14503.5|14515.5|14503.5|0
1644340530000|2022-02-08 17:15:30|14519.1|14499.1|14519.1|14499.1|14519.1|14499.1|14518.3|14498.3|0
1644340550000|2022-02-08 17:15:50|14514.7|14502.7|14514.4|14502.4|14514.7|14502.7|14514.4|14502.4|0
1644340570000|2022-02-08 17:16:10|14514|14502|14514|14502|14514|14502|14514|14502|0
1644340580000|2022-02-08 17:16:20|14513.1|14501.1|14513.5|14501.5|14513.5|14501.5|14513.1|14501.1|0
1644340590000|2022-02-08 17:16:30|14513.9|14501.9|14515.6|14503.6|14515.6|14503.6|14513.9|14501.9|0
1644340620000|2022-02-08 17:17:00|14515.2|14503.2|14515.2|14503.2|14515.2|14503.2|14515.2|14503.2|5
1644340650000|2022-02-08 17:17:30|14518.5|14506.5|14516|14504|14518.5|14506.5|14516|14504|1
1644340660000|2022-02-08 17:17:40|14518.1|14506.1|14518.1|14506.1|14518.1|14506.1|14518.1|14506.1|0
1644340670000|2022-02-08 17:17:50|14518.5|14506.5|14520.2|14508.2|14520.2|14508.2|14518.5|14506.5|0
1644340680000|2022-02-08 17:18:00|14520.6|14508.6|14520.2|14508.2|14522.7|14510.7|14520.2|14508.2|0
1644340690000|2022-02-08 17:18:10|14518.1|14506.1|14518.1|14506.1|14518.1|14506.1|14518.1|14506.1|0
1644340710000|2022-02-08 17:18:30|14519|14507|14519|14507|14519|14507|14519|14507|0
1644340720000|2022-02-08 17:18:40|14519.4|14507.4|14520.2|14508.2|14520.2|14508.2|14519|14507|0
1644340740000|2022-02-08 17:19:00|14520.6|14508.6|14518.5|14506.5|14520.6|14508.6|14518.5|14506.5|2
1644340760000|2022-02-08 17:19:20|14519.4|14507.4|14519.4|14507.4|14520.6|14508.6|14519.4|14507.4|0
1644340770000|2022-02-08 17:19:30|14518.5|14506.5|14517.6|14505.6|14518.5|14506.5|14517.3|14505.3|0
1644340780000|2022-02-08 17:19:40|14519.4|14507.4|14518.5|14506.5|14519.4|14507.4|14518.5|14506.5|0
1644340790000|2022-02-08 17:19:50|14519.3|14507.3|14519.3|14507.3|14519.3|14507.3|14519.3|14507.3|0
1644340800000|2022-02-08 17:20:00|14518.5|14506.5|14518.5|14506.5|14518.5|14506.5|14518.5|14506.5|1
1644340810000|2022-02-08 17:20:10|14517.7|14505.7|14516.4|14504.4|14517.7|14505.7|14516.4|14504.4|5
1644340820000|2022-02-08 17:20:20|14515.8|14495.8|14515.8|14495.8|14517|14497|14515.8|14495.8|10
1644340830000|2022-02-08 17:20:30|14515.4|14495.4|14515.4|14495.4|14515.4|14495.4|14515.4|14495.4|0
1644340850000|2022-02-08 17:20:50|||||||||25
1644340860000|2022-02-08 17:21:00|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|17
1644340870000|2022-02-08 17:21:10|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|14512.4|14500.4|0
1644340880000|2022-02-08 17:21:20|14512|14500|14513.6|14501.6|14513.6|14501.6|14512|14500|1
1644340890000|2022-02-08 17:21:30|14514|14502|14512.4|14500.4|14516.1|14504.1|14512.4|14500.4|0
1644340900000|2022-02-08 17:21:40|14511.2|14499.2|14512.8|14500.8|14512.8|14500.8|14511.2|14499.2|3
1644340910000|2022-02-08 17:21:50|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|0
1644340920000|2022-02-08 17:22:00|14516.2|14504.2|14516.2|14504.2|14516.2|14504.2|14516.2|14504.2|0
1644340930000|2022-02-08 17:22:10|14515.8|14503.8|14516.2|14504.2|14516.2|14504.2|14514.5|14502.5|0
1644340940000|2022-02-08 17:22:20|14515.8|14503.8|14513.7|14501.7|14515.8|14503.8|14513.7|14501.7|0
1644340950000|2022-02-08 17:22:30|14519.7|14499.7|14515.3|14503.3|14519.7|14503.3|14515.3|14499.7|1
1644340960000|2022-02-08 17:22:40|14515.7|14503.7|14516.6|14504.6|14516.6|14504.6|14515.7|14503.7|0
1644340970000|2022-02-08 17:22:50|14514.5|14502.5|14515.3|14503.3|14515.3|14503.3|14514.5|14502.5|0
1644340980000|2022-02-08 17:23:00|14514.5|14502.5|14514.5|14502.5|14514.5|14502.5|14514.5|14502.5|0
1644341030000|2022-02-08 17:23:50|14515.7|14503.7|14514.5|14502.5|14516.2|14504.2|14514.5|14502.5|0
1644341110000|2022-02-08 17:25:10|14512.4|14500.4|14511.6|14499.6|14512.4|14500.4|14511.6|14499.6|0
1644341120000|2022-02-08 17:25:20|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|0
1644341130000|2022-02-08 17:25:30|14513.3|14501.3|14512.9|14500.9|14513.3|14501.3|14512.9|14500.9|0
1644341140000|2022-02-08 17:25:40|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|2
1644341150000|2022-02-08 17:25:50|14512.5|14500.5|14511.6|14499.6|14512.5|14500.5|14511.6|14499.6|0
1644341160000|2022-02-08 17:26:00|14512.5|14500.5|14512.5|14500.5|14513.7|14501.7|14511.6|14499.6|0
1644341170000|2022-02-08 17:26:10|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|0
1644341180000|2022-02-08 17:26:20|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|0
1644341200000|2022-02-08 17:26:40|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|14513.7|14501.7|0
1644341210000|2022-02-08 17:26:50|14512|14500|14511.6|14499.6|14512|14500|14511.6|14499.6|0
1644341220000|2022-02-08 17:27:00|14509.9|14497.9|14509.5|14497.5|14509.9|14497.9|14509.5|14497.5|0
1644341240000|2022-02-08 17:27:20|14510.4|14498.4|14511.6|14499.6|14511.6|14499.6|14510.4|14498.4|0
1644341280000|2022-02-08 17:28:00|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|5
1644341290000|2022-02-08 17:28:10|14511.6|14499.6|14511.6|14499.6|14511.6|14499.6|14511.6|14499.6|0
1644341310000|2022-02-08 17:28:30|14510.8|14498.8|14509.9|14497.9|14510.8|14498.8|14509.9|14497.9|0
1644341320000|2022-02-08 17:28:40|14510.8|14498.8|14509.5|14497.5|14510.8|14498.8|14509.5|14497.5|0
1644341360000|2022-02-08 17:29:20|14509.1|14497.1|14509.1|14497.1|14509.1|14497.1|14509.1|14497.1|0
1644341370000|2022-02-08 17:29:30|14511.2|14499.2|14511.2|14499.2|14511.2|14499.2|14511.2|14499.2|0
1644341380000|2022-02-08 17:29:40|14512|14500|14512|14500|14512|14500|14512|14500|1
1644341390000|2022-02-08 17:29:50|14511.6|14499.6|14510.8|14498.8|14511.6|14499.6|14510.8|14498.8|0
1644341400000|2022-02-08 17:30:00|14511.6|14499.6|14510.8|14498.8|14511.6|14499.6|14510.8|14498.8|0
1644341410000|2022-02-08 17:30:10|14511.2|14499.2|14512|14500|14512|14500|14511.2|14499.2|0
1644341420000|2022-02-08 17:30:20|14512.9|14500.9|14514.5|14502.5|14514.5|14502.5|14512.9|14500.9|0
1644341460000|2022-02-08 17:31:00|14513.3|14501.3|14513.3|14501.3|14513.3|14501.3|14513.3|14501.3|0
1644341480000|2022-02-08 17:31:20|14514.5|14502.5|14513.7|14501.7|14514.5|14502.5|14513.7|14501.7|5
1644341490000|2022-02-08 17:31:30|14512.9|14500.9|14512.9|14500.9|14512.9|14500.9|14512.9|14500.9|0
1644341500000|2022-02-08 17:31:40|14512|14500|14511.6|14499.6|14512|14500|14511.6|14499.6|0
1644341510000|2022-02-08 17:31:50|14512|14500|14512.9|14500.9|14513.7|14501.7|14512|14500|0
1644341520000|2022-02-08 17:32:00|14512|14500|14512|14500|14512.9|14500.9|14512|14500|0
1644341530000|2022-02-08 17:32:10|14509.5|14497.5|14509.5|14497.5|14509.5|14497.5|14509.1|14497.1|0
1644341570000|2022-02-08 17:32:50|||||||||5
1644341580000|2022-02-08 17:33:00|||||||||1
1644341590000|2022-02-08 17:33:10|14509.1|14497.1|14509.1|14497.1|14509.1|14497.1|14509.1|14497.1|4
1644341600000|2022-02-08 17:33:20|14511.3|14499.3|14511.3|14499.3|14511.3|14499.3|14511.3|14499.3|0
1644341610000|2022-02-08 17:33:30|||||||||5
1644341630000|2022-02-08 17:33:50|||||||||10
1644341640000|2022-02-08 17:34:00|||||||||25
1644341650000|2022-02-08 17:34:10|||||||||20
1644341660000|2022-02-08 17:34:20|||||||||5
1644341710000|2022-02-08 17:35:10|||||||||1
1644341720000|2022-02-08 17:35:20|14512|14500|14516.8|14496.8|14516.8|14500|14512|14496.8|5
1644341730000|2022-02-08 17:35:30|14512.4|14500.4|14510.7|14498.7|14512.4|14500.4|14510.7|14498.7|2
1644341750000|2022-02-08 17:35:50|14510.3|14498.3|14511.8|14491.8|14511.8|14498.3|14508.6|14491.8|0
1644341770000|2022-02-08 17:36:10|14509.9|14497.9|14514.3|14494.3|14514.3|14497.9|14509.9|14494.3|0
1644341780000|2022-02-08 17:36:20|14510.7|14498.7|14510.7|14498.7|14510.7|14498.7|14510.7|14498.7|0
1644341790000|2022-02-08 17:36:30|14511.6|14499.6|14511.6|14499.6|14511.6|14499.6|14511.6|14499.6|0
1644341800000|2022-02-08 17:36:40|14512.8|14500.8|14518.1|14498.1|14518.1|14500.8|14512.8|14497.2|0
1644341810000|2022-02-08 17:36:50|14517.7|14497.7|14513.3|14501.3|14517.7|14501.3|14513.3|14497.7|5
1644341820000|2022-02-08 17:37:00|14512.4|14500.4|14512|14500|14512.4|14500.4|14512|14500|0
1644341840000|2022-02-08 17:37:20|14512.1|14500.1|14512.1|14500.1|14512.1|14500.1|14512.1|14500.1|0
1644341890000|2022-02-08 17:38:10|14512.4|14500.4|14512.8|14500.8|14512.8|14500.8|14512.4|14500.4|0
1644341900000|2022-02-08 17:38:20|14514.6|14502.6|14516.7|14504.7|14518.8|14506.8|14514.6|14502.6|0
1644341910000|2022-02-08 17:38:30|14514.6|14502.6|14513.7|14501.7|14514.6|14502.6|14513.7|14501.7|0
1644341920000|2022-02-08 17:38:40|14512.8|14500.8|14510.7|14498.7|14512.8|14500.8|14510.7|14498.7|0
1644341930000|2022-02-08 17:38:50|14510.3|14498.3|14509.9|14497.9|14510.3|14498.3|14509.9|14497.9|0
1644341950000|2022-02-08 17:39:10|14510.8|14498.8|14509.9|14497.9|14510.8|14498.8|14509.9|14497.9|0
1644341960000|2022-02-08 17:39:20|14511.2|14499.2|14512.1|14500.1|14512.1|14500.1|14511.2|14499.2|0
1644341970000|2022-02-08 17:39:30|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|0
1644342010000|2022-02-08 17:40:10|14510|14498|14510|14498|14510|14498|14510|14498|0
1644342070000|2022-02-08 17:41:10|14510.8|14498.8|14512.1|14500.1|14512.1|14500.1|14510.8|14498.8|0
1644342080000|2022-02-08 17:41:20|14512.5|14500.5|14512.5|14500.5|14512.5|14500.5|14512.5|14500.5|0
1644342090000|2022-02-08 17:41:30|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|3
1644342100000|2022-02-08 17:41:40|14512.5|14500.5|14512.5|14500.5|14512.5|14500.5|14512.5|14500.5|0
1644342120000|2022-02-08 17:42:00|14514.6|14502.6|14514.6|14502.6|14514.6|14502.6|14514.6|14502.6|0
1644342130000|2022-02-08 17:42:10|14516.7|14504.7|14516.7|14504.7|14516.7|14504.7|14515.4|14503.4|3
1644342190000|2022-02-08 17:43:10|14517.1|14505.1|14517.5|14505.5|14521.9|14505.5|14517.1|14501.9|0
1644342200000|2022-02-08 17:43:20|14516.3|14504.3|14516.3|14504.3|14516.3|14504.3|14516.3|14504.3|0
1644342210000|2022-02-08 17:43:30|14514.6|14502.6|14514.2|14502.2|14514.6|14502.6|14514.2|14502.2|0
1644342230000|2022-02-08 17:43:50|14514.6|14502.6|14515.9|14503.9|14516.3|14504.3|14514.6|14502.6|0
1644342240000|2022-02-08 17:44:00|14514.2|14502.2|14514.2|14502.2|14514.2|14502.2|14514.2|14502.2|0
1644342250000|2022-02-08 17:44:10|14515.1|14503.1|14515.1|14503.1|14515.1|14503.1|14515.1|14503.1|0
1644342260000|2022-02-08 17:44:20|14515.4|14503.4|14516.3|14504.3|14516.3|14504.3|14515.4|14503.4|2
1644342290000|2022-02-08 17:44:50|||||||||1
1644342330000|2022-02-08 17:45:30|14519.6|14507.6|14519.6|14507.6|14519.6|14507.6|14519.6|14507.6|4
1644342340000|2022-02-08 17:45:40|14519.2|14507.2|14517.1|14505.1|14519.4|14507.2|14517.1|14499|0
1644342350000|2022-02-08 17:45:50|14520.7|14500.7|14520.7|14500.7|14520.7|14500.7|14520.7|14500.7|0
1644342360000|2022-02-08 17:46:00|14519.8|14499.8|14519.8|14499.8|14519.8|14499.8|14519.8|14499.8|0
1644342370000|2022-02-08 17:46:10|14519|14499|14519|14499|14519|14499|14519|14499|0
1644342380000|2022-02-08 17:46:20|14515.4|14503.4|14517.1|14505.1|14517.1|14505.1|14515.4|14503.4|0
1644342390000|2022-02-08 17:46:30|14519.8|14499.8|14515|14503|14519.8|14505.1|14515|14499.8|0
1644342400000|2022-02-08 17:46:40|14517.1|14505.1|14517.1|14505.1|14517.1|14505.1|14517.1|14505.1|0
1644342410000|2022-02-08 17:46:50|14519.8|14499.8|14519|14499|14521.1|14505.1|14517.1|14499|0
1644342430000|2022-02-08 17:47:10|14519.8|14499.8|14519.8|14499.8|14519.8|14505.1|14517.1|14499.8|0
1644342440000|2022-02-08 17:47:20|14519|14499|14519|14499|14519|14499|14519|14499|0
1644342470000|2022-02-08 17:47:50|14517.1|14505.1|14517.1|14505.1|14517.1|14505.1|14517.1|14505.1|0
1644342480000|2022-02-08 17:48:00|14517.5|14505.5|14517.5|14505.5|14517.5|14505.5|14517.5|14505.5|0
1644342520000|2022-02-08 17:48:40|14519.6|14507.6|14519.6|14507.6|14519.6|14507.6|14519.6|14507.6|0
1644342540000|2022-02-08 17:49:00|14520|14508|14520|14508|14520|14508|14520|14508|0
1644342550000|2022-02-08 17:49:10|14519.6|14507.6|14519.6|14507.6|14519.6|14507.6|14519.6|14507.6|0
1644342560000|2022-02-08 17:49:20|14519.2|14507.2|14519.6|14507.6|14519.6|14507.6|14517.5|14505.5|0
1644342570000|2022-02-08 17:49:30|14520|14508|14522.1|14510.1|14522.1|14510.1|14520|14508|0
1644342580000|2022-02-08 17:49:40|14521.7|14509.7|14519.6|14507.6|14521.7|14509.7|14519.6|14507.6|0
1644342610000|2022-02-08 17:50:10|14520.5|14508.5|14520.5|14508.5|14520.5|14508.5|14520.5|14508.5|0
1644342620000|2022-02-08 17:50:20|||||||||5
1644342630000|2022-02-08 17:50:30|14519.6|14507.6|14522.1|14510.1|14522.1|14510.1|14519.6|14507.6|0
1644342650000|2022-02-08 17:50:50|14521.7|14509.7|14520.9|14508.9|14521.7|14509.7|14520.5|14508.5|0
1644342660000|2022-02-08 17:51:00|14521.7|14509.7|14521.7|14509.7|14521.7|14509.7|14521.7|14509.7|0
1644342670000|2022-02-08 17:51:10|14522.1|14510.1|14524.2|14512.2|14524.2|14512.2|14522.1|14510.1|0
1644342680000|2022-02-08 17:51:20|14523.8|14511.8|14522.1|14510.1|14523.8|14511.8|14522.1|14510.1|0
1644342720000|2022-02-08 17:52:00|14523.4|14511.4|14524.2|14512.2|14524.2|14512.2|14523|14511|0
1644342760000|2022-02-08 17:52:40|14523.9|14511.9|14522.1|14510.1|14523.9|14511.9|14522.1|14510.1|0
1644342770000|2022-02-08 17:52:50|14523.4|14511.4|14524.2|14512.2|14524.2|14512.2|14523.4|14511.4|0
1644342810000|2022-02-08 17:53:30|14525.5|14513.5|14528.9|14516.9|14530.6|14518.6|14525.5|14513.5|1
1644342860000|2022-02-08 17:54:20|14528.5|14516.5|14526.4|14514.4|14528.5|14516.5|14526.4|14514.4|0
1644342880000|2022-02-08 17:54:40|14525.5|14513.5|14524.2|14512.2|14525.5|14513.5|14524.2|14512.2|0
1644342890000|2022-02-08 17:54:50|14523.9|14511.9|14524.2|14512.2|14524.2|14512.2|14523.9|14511.9|0
1644342900000|2022-02-08 17:55:00|14523.9|14511.9|14522.1|14510.1|14523.9|14511.9|14522.1|14510.1|0
1644342910000|2022-02-08 17:55:10|14521.7|14509.7|14521.7|14509.7|14521.7|14509.7|14521.7|14509.7|0
1644342920000|2022-02-08 17:55:20|14523.5|14511.5|14523|14511|14523.9|14511.9|14522.2|14510.2|1
1644342930000|2022-02-08 17:55:30|14522.1|14510.1|14523.9|14511.9|14523.9|14511.9|14522.1|14510.1|0
1644342970000|2022-02-08 17:56:10|14526|14514|14525.6|14513.6|14526|14514|14525.6|14513.6|0
1644342990000|2022-02-08 17:56:30|14523.9|14511.9|14523.9|14511.9|14523.9|14511.9|14523.9|14511.9|0
1644343010000|2022-02-08 17:56:50|14524.3|14512.3|14524.7|14512.7|14526|14514|14524.3|14512.3|0
1644343020000|2022-02-08 17:57:00|14526|14514|14526|14514|14526|14514|14523.9|14511.9|0
1644343030000|2022-02-08 17:57:10|14526.4|14514.4|14526|14514|14526.4|14514.4|14526|14514|0
1644343040000|2022-02-08 17:57:20|14524.8|14512.8|14525.6|14513.6|14525.6|14513.6|14524.8|14512.8|3
1644343100000|2022-02-08 17:58:20|14523.9|14511.9|14523.9|14511.9|14523.9|14511.9|14523.9|14511.9|0
1644343110000|2022-02-08 17:58:30|14523.5|14511.5|14523.5|14511.5|14523.5|14511.5|14523.5|14511.5|0
1644343120000|2022-02-08 17:58:40|14523.1|14511.1|14524|14512|14524|14512|14523.1|14511.1|0
1644343130000|2022-02-08 17:58:50|14524.4|14512.4|14523.1|14511.1|14525.2|14513.2|14523.1|14511.1|0
1644343160000|2022-02-08 17:59:20|14521.4|14509.4|14522.2|14510.2|14522.2|14510.2|14521.4|14509.4|0
1644343170000|2022-02-08 17:59:30|14521.4|14509.4|14521.6|14509.6|14521.6|14509.6|14520.6|14508.6|4
1644343180000|2022-02-08 17:59:40|14520.7|14508.7|14520.7|14508.7|14522.3|14510.3|14519.5|14507.5|1
1644343200000|2022-02-08 18:00:00|14522|14510|14520.7|14508.7|14523.2|14511.2|14520.7|14508.7|0
1644343210000|2022-02-08 18:00:10|14519.8|14507.8|14519.5|14507.5|14519.8|14507.8|14519.5|14507.5|0
1644343220000|2022-02-08 18:00:20|14519.8|14507.8|14519.8|14507.8|14519.8|14507.8|14519.8|14507.8|0
1644343230000|2022-02-08 18:00:30|14520.3|14508.3|14519.5|14507.5|14520.3|14508.3|14519.5|14507.5|0
1644343240000|2022-02-08 18:00:40|14519.8|14507.8|14519.8|14507.8|14519.8|14507.8|14519.8|14507.8|0
1644343250000|2022-02-08 18:00:50|14521.5|14509.5|14522.3|14510.3|14522.3|14510.3|14521.5|14509.5|0
1644343260000|2022-02-08 18:01:00|14520.7|14508.7|14519.5|14507.5|14520.7|14508.7|14519.5|14507.5|1
1644343270000|2022-02-08 18:01:10|14519.8|14507.8|14519.5|14507.5|14519.8|14507.8|14519.5|14507.5|0
1644343280000|2022-02-08 18:01:20|14519.8|14507.8|14520.7|14508.7|14522|14510|14519.8|14507.8|0
1644343290000|2022-02-08 18:01:30|14521.1|14509.1|14522|14510|14522|14510|14521.1|14509.1|0
1644343300000|2022-02-08 18:01:40|14521.1|14509.1|14520.7|14508.7|14521.1|14509.1|14519.5|14507.5|0
1644343320000|2022-02-08 18:02:00|14522|14510|14522.3|14510.3|14522.3|14510.3|14522|14510|0
1644343330000|2022-02-08 18:02:10|14523.2|14511.2|14522|14510|14523.2|14511.2|14522|14510|0
1644343340000|2022-02-08 18:02:20|14523.2|14511.2|14523.2|14511.2|14523.2|14511.2|14523.2|14511.2|0
1644343350000|2022-02-08 18:02:30|14522|14510|14522|14510|14522|14510|14522|14510|0
1644343390000|2022-02-08 18:03:10|14524.1|14512.1|14524.5|14512.5|14524.5|14512.5|14524.1|14512.1|0
1644343420000|2022-02-08 18:03:40|14524.1|14512.1|14523.2|14511.2|14524.1|14512.1|14522|14510|0
1644343430000|2022-02-08 18:03:50|14522.8|14510.8|14522|14510|14522.8|14510.8|14522|14510|0
1644343440000|2022-02-08 18:04:00|14522.8|14510.8|14522.8|14510.8|14522.8|14510.8|14522.8|14510.8|0
1644343450000|2022-02-08 18:04:10|14522|14510|14522.8|14510.8|14522.8|14510.8|14522|14510|0
1644343460000|2022-02-08 18:04:20|14523.2|14511.2|14524.5|14512.5|14524.5|14512.5|14523.2|14511.2|0
1644343540000|2022-02-08 18:05:40|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|0
1644343620000|2022-02-08 18:07:00|14524.5|14512.5|14524.5|14512.5|14524.5|14512.5|14524.5|14512.5|0
1644343630000|2022-02-08 18:07:10|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|14524.1|14512.1|0
1644343640000|2022-02-08 18:07:20|14523.2|14511.2|14523.2|14511.2|14523.2|14511.2|14523.2|14511.2|0
1644343650000|2022-02-08 18:07:30|14522.9|14510.9|14522.9|14510.9|14523.2|14511.2|14522|14510|0
1644343660000|2022-02-08 18:07:40|14520.3|14508.3|14520.3|14508.3|14520.3|14508.3|14520.3|14508.3|0
1644343670000|2022-02-08 18:07:50|14519.9|14507.9|14519.5|14507.5|14519.9|14507.9|14519.5|14507.5|0
1644343680000|2022-02-08 18:08:00|14518.6|14506.6|14518.2|14506.2|14518.6|14506.6|14518.2|14506.2|0
1644343690000|2022-02-08 18:08:10|14517.9|14505.9|14517|14505|14517.9|14505.9|14517|14505|0
1644343700000|2022-02-08 18:08:20|14514.9|14502.9|14514.5|14502.5|14514.9|14502.9|14513.6|14501.6|1
1644343710000|2022-02-08 18:08:30|14513.6|14501.6|14512.4|14500.4|14513.6|14501.6|14512|14500|1
1644343720000|2022-02-08 18:08:40|14513.2|14501.2|14514.5|14502.5|14514.5|14502.5|14513.2|14501.2|0
1644343750000|2022-02-08 18:09:10|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|0
1644343760000|2022-02-08 18:09:20|14515.3|14503.3|14517|14505|14517|14505|14515.3|14503.3|1
1644343770000|2022-02-08 18:09:30|14516.6|14504.6|14514.1|14502.1|14516.6|14504.6|14514.1|14502.1|0
1644343780000|2022-02-08 18:09:40|14514.5|14502.5|14514.5|14502.5|14514.5|14502.5|14513.3|14501.3|5
1644343820000|2022-02-08 18:10:20|14513.3|14501.3|14512|14500|14513.3|14501.3|14512|14500|0
1644343860000|2022-02-08 18:11:00|14511.1|14499.1|14512|14500|14512|14500|14509.9|14497.9|1
1644343870000|2022-02-08 18:11:10|14511.1|14499.1|14512|14500|14512|14500|14510.8|14498.8|0
1644343950000|2022-02-08 18:12:30|14512.8|14500.8|14515.4|14503.4|14516.6|14504.6|14512.8|14500.8|0
1644343960000|2022-02-08 18:12:40|14515|14503|14514.5|14502.5|14515|14503|14514.5|14502.5|1
1644343970000|2022-02-08 18:12:50|14515.4|14503.4|14514.5|14502.5|14515.4|14503.4|14514.5|14502.5|0
1644343980000|2022-02-08 18:13:00|14515.4|14503.4|14515.4|14503.4|14515.4|14503.4|14515.4|14503.4|0
1644343990000|2022-02-08 18:13:10|14514.5|14502.5|14515.4|14503.4|14515.4|14503.4|14514.5|14502.5|0
1644344050000|2022-02-08 18:14:10|14514.5|14502.5|14515.4|14503.4|14515.8|14503.8|14514.5|14502.5|0
1644344060000|2022-02-08 18:14:20|14515.8|14503.8|14516.3|14504.3|14516.6|14504.6|14515.8|14503.8|0
1644344070000|2022-02-08 18:14:30|14515.4|14503.4|14516.6|14504.6|14516.6|14504.6|14515.4|14503.4|0
1644344080000|2022-02-08 18:14:40|14516.3|14504.3|14515.4|14503.4|14516.3|14504.3|14515.4|14503.4|0
1644344090000|2022-02-08 18:14:50|14515|14503|14513.3|14501.3|14515|14503|14513.3|14501.3|0
1644344120000|2022-02-08 18:15:20|14513.7|14501.7|14514.9|14502.9|14516.6|14504.6|14513.7|14501.7|0
1644344130000|2022-02-08 18:15:30|14516.6|14504.6|14516.6|14504.6|14516.6|14504.6|14516.6|14504.6|0
1644344140000|2022-02-08 18:15:40|14516.3|14504.3|14516.3|14504.3|14516.3|14504.3|14516.3|14504.3|0
1644344150000|2022-02-08 18:15:50|14516.6|14504.6|14516.6|14504.6|14516.6|14504.6|14516.6|14504.6|0
1644344160000|2022-02-08 18:16:00|14516.3|14504.3|14515.4|14503.4|14516.3|14504.3|14515.4|14503.4|0
1644344190000|2022-02-08 18:16:30|14514.5|14502.5|14514.1|14502.1|14514.5|14502.5|14514.1|14502.1|7
1644344210000|2022-02-08 18:16:50|14513.8|14501.8|14513.8|14501.8|14513.8|14501.8|14513.4|14501.4|0
1644344220000|2022-02-08 18:17:00|14513.4|14501.4|14513.4|14501.4|14513.4|14501.4|14513.4|14501.4|9
1644344230000|2022-02-08 18:17:10|14513|14501|14512.1|14500.1|14513|14501|14512.1|14500.1|0
1644344240000|2022-02-08 18:17:20|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|2
1644344280000|2022-02-08 18:18:00|||||||||1
1644344340000|2022-02-08 18:19:00|14512.6|14500.6|14512.1|14500.1|14515.1|14503.1|14510.9|14498.9|10
1644344360000|2022-02-08 18:19:20|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|0
1644344370000|2022-02-08 18:19:30|||||||||4
1644344380000|2022-02-08 18:19:40|14511.3|14499.3|14512.1|14500.1|14512.6|14500.6|14511.3|14499.3|0
1644344400000|2022-02-08 18:20:00|14513|14501|14513|14501|14513|14501|14513|14501|0
1644344420000|2022-02-08 18:20:20|14513.9|14501.9|14513.9|14501.9|14513.9|14501.9|14513.9|14501.9|0
1644344430000|2022-02-08 18:20:30|14513|14501|14509.9|14497.9|14514.7|14502.7|14509.9|14494.3|10
1644344440000|2022-02-08 18:20:40|14508.8|14496.8|14508.8|14496.8|14508.8|14496.8|14508.8|14496.8|0
1644344450000|2022-02-08 18:20:50|14512.7|14492.7|14511.8|14491.8|14512.7|14492.7|14511.8|14491.8|1
1644344460000|2022-02-08 18:21:00|14508.2|14496.2|14508.2|14496.2|14508.2|14496.2|14508.2|14496.2|0
1644344470000|2022-02-08 18:21:10|14510.9|14490.9|14505.3|14493.3|14510.9|14493.3|14505.3|14489.7|0
1644344480000|2022-02-08 18:21:20|14504.9|14492.9|14504.9|14492.9|14504.9|14492.9|14504.9|14492.9|0
1644344490000|2022-02-08 18:21:30|14503.7|14491.7|14504.9|14492.9|14504.9|14492.9|14503.7|14491.7|0
1644344500000|2022-02-08 18:21:40|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|0
1644344510000|2022-02-08 18:21:50|14503.7|14491.7|14503.3|14491.3|14503.7|14491.7|14503.3|14491.3|0
1644344520000|2022-02-08 18:22:00|14503.7|14491.7|14504.2|14492.2|14504.5|14492.5|14503.7|14491.7|0
1644344530000|2022-02-08 18:22:10|14503.8|14491.8|14502.9|14490.9|14503.8|14491.8|14502.5|14490.5|0
1644344540000|2022-02-08 18:22:20|14503.3|14491.3|14504.2|14492.2|14504.2|14492.2|14503.3|14491.3|0
1644344550000|2022-02-08 18:22:30|||||||||1
1644344560000|2022-02-08 18:22:40|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|14504.5|14492.5|0
1644344580000|2022-02-08 18:23:00|14504.2|14492.2|14504.5|14492.5|14504.5|14492.5|14503.3|14491.3|0
1644344600000|2022-02-08 18:23:20|14504.9|14492.9|14504.9|14492.9|14504.9|14492.9|14504.9|14492.9|0
1644344630000|2022-02-08 18:23:50|14504.5|14492.5|14504.2|14492.2|14504.5|14492.5|14504.2|14492.2|0
1644344650000|2022-02-08 18:24:10|14504.6|14492.6|14504.6|14492.6|14504.6|14492.6|14504.6|14492.6|0
1644344670000|2022-02-08 18:24:30|14504.9|14492.9|14507.1|14495.1|14507.1|14495.1|14504.9|14492.9|0
1644344710000|2022-02-08 18:25:10|14504.6|14492.6|14504.6|14492.6|14504.6|14492.6|14504.6|14492.6|0
1644344730000|2022-02-08 18:25:30|14504.2|14492.2|14504.2|14492.2|14504.6|14492.6|14504.2|14492.2|0
1644344740000|2022-02-08 18:25:40|14504.6|14492.6|14502.1|14490.1|14504.6|14492.6|14502.1|14490.1|0
1644344770000|2022-02-08 18:26:10|14501.7|14489.7|14504|14492|14504|14492|14501.7|14489.7|1
1644344780000|2022-02-08 18:26:20|14504.4|14492.4|14504.4|14492.4|14504.4|14492.4|14504.4|14492.4|0
1644344790000|2022-02-08 18:26:30|||||||||5
1644344800000|2022-02-08 18:26:40|14503.2|14491.2|14498.2|14486.2|14503.2|14491.2|14498.2|14486.2|2
1644344840000|2022-02-08 18:27:20|14498.6|14486.6|14498.6|14486.6|14498.6|14486.6|14498.6|14486.6|0
1644344850000|2022-02-08 18:27:30|14499|14487|14500.7|14488.7|14500.7|14488.7|14499|14487|0
1644344860000|2022-02-08 18:27:40|14499.5|14487.5|14498.6|14486.6|14499.5|14487.5|14498.6|14486.6|0
1644344890000|2022-02-08 18:28:10|14499|14487|14499|14487|14499|14487|14499|14487|0
1644344910000|2022-02-08 18:28:30|14500.3|14488.3|14500.3|14488.3|14500.6|14488.6|14500.3|14488.3|0
1644344920000|2022-02-08 18:28:40|14501.5|14489.5|14499.9|14487.9|14501.5|14489.5|14499.4|14487.4|0
1644344930000|2022-02-08 18:28:50|14499|14487|14500.3|14488.3|14500.3|14488.3|14499|14487|0
1644344960000|2022-02-08 18:29:20|14500.6|14488.6|14498.6|14486.6|14500.6|14488.6|14498.6|14486.6|6
1644344970000|2022-02-08 18:29:30|14499.9|14487.9|14498.6|14486.6|14499.9|14487.9|14498.6|14486.6|0
1644344980000|2022-02-08 18:29:40|||||||||1
1644344990000|2022-02-08 18:29:50|14499|14487|14499|14487|14499|14487|14499|14487|1
1644345000000|2022-02-08 18:30:00|14499.9|14487.9|14499|14487|14500.6|14488.6|14498.1|14486.1|0
1644345010000|2022-02-08 18:30:10|14498.6|14486.6|14498.6|14486.6|14499.4|14487.4|14498.6|14486.6|0
1644345020000|2022-02-08 18:30:20|14499|14487|14496.5|14484.5|14499|14487|14496.5|14484.5|0
1644345050000|2022-02-08 18:30:50|||||||||1
1644345060000|2022-02-08 18:31:00|14496.9|14484.9|14497.8|14485.8|14497.8|14485.8|14496.5|14484.5|0
1644345070000|2022-02-08 18:31:10|14496.1|14484.1|14496.1|14484.1|14496.1|14484.1|14496.1|14484.1|0
1644345080000|2022-02-08 18:31:20|14496.5|14484.5|14496.1|14484.1|14496.5|14484.5|14496.1|14484.1|1
1644345090000|2022-02-08 18:31:30|14496.9|14484.9|14501.5|14489.5|14501.5|14489.5|14496.9|14484.9|3
1644345130000|2022-02-08 18:32:10|14500.7|14488.7|14499.4|14487.4|14500.7|14488.7|14499.4|14487.4|0
1644345140000|2022-02-08 18:32:20|14500.7|14488.7|14499.9|14487.9|14500.7|14488.7|14499.9|14487.9|4
1644345150000|2022-02-08 18:32:30|14501.1|14489.1|14501.5|14489.5|14501.5|14489.5|14501.1|14489.1|0
1644345180000|2022-02-08 18:33:00|14499.4|14487.4|14496.9|14484.9|14499.4|14487.4|14496.9|14484.9|0
1644345190000|2022-02-08 18:33:10|14496.5|14484.5|14496.5|14484.5|14496.5|14484.5|14496.5|14484.5|0
1644345200000|2022-02-08 18:33:20|14494.8|14482.8|14493.2|14481.2|14494.8|14482.8|14491.5|14479.5|2
1644345210000|2022-02-08 18:33:30|14491.5|14479.5|14491.5|14479.5|14491.5|14479.5|14491.5|14479.5|0
1644345220000|2022-02-08 18:33:40|14489|14477|14486.9|14474.9|14489|14477|14486.9|14474.9|2
1644345230000|2022-02-08 18:33:50|||||||||10
1644345240000|2022-02-08 18:34:00|14488.2|14476.2|14486.9|14474.9|14488.2|14476.2|14486.9|14474.9|0
1644345260000|2022-02-08 18:34:20|14488.2|14476.2|14488.2|14476.2|14489.4|14477.4|14488.2|14476.2|0
1644345270000|2022-02-08 18:34:30|14487.8|14475.8|14486.9|14474.9|14488.2|14476.2|14486.9|14474.9|0
1644345290000|2022-02-08 18:34:50|14489.4|14477.4|14489.4|14477.4|14489.4|14477.4|14489|14477|0
1644345300000|2022-02-08 18:35:00|14489.8|14477.8|14489.4|14477.4|14489.8|14477.8|14489.4|14477.4|0
1644345320000|2022-02-08 18:35:20|14489.8|14477.8|14490.7|14478.7|14491.5|14479.5|14489.4|14477.4|0
1644345330000|2022-02-08 18:35:30|14490.3|14478.3|14489.4|14477.4|14490.3|14478.3|14489.4|14477.4|0
1644345350000|2022-02-08 18:35:50|14489|14477|14491.5|14479.5|14491.5|14479.5|14489|14477|4
1644345360000|2022-02-08 18:36:00|14490.7|14478.7|14490.7|14478.7|14490.7|14478.7|14490.7|14478.7|0
1644345370000|2022-02-08 18:36:10|14491.5|14479.5|14490.7|14478.7|14491.5|14479.5|14490.7|14478.7|0
1644345380000|2022-02-08 18:36:20|14490.3|14478.3|14490.3|14478.3|14490.3|14478.3|14490.3|14478.3|1
1644345400000|2022-02-08 18:36:40|14491.1|14479.1|14491.1|14479.1|14491.1|14479.1|14491.1|14479.1|2
1644345430000|2022-02-08 18:37:10|14490.2|14478.2|14494.4|14482.4|14494.4|14482.4|14490.2|14478.2|0
1644345450000|2022-02-08 18:37:30|14494.8|14482.8|14493.6|14481.6|14495.2|14483.2|14493.6|14481.6|0
1644345460000|2022-02-08 18:37:40|14493.2|14481.2|14493.2|14481.2|14493.2|14481.2|14493.2|14481.2|0
1644345470000|2022-02-08 18:37:50|14493.6|14481.6|14493.6|14481.6|14493.6|14481.6|14493.6|14481.6|0
1644345490000|2022-02-08 18:38:10|14492.7|14480.7|14493.1|14481.1|14493.1|14481.1|14492.7|14480.7|0
1644345520000|2022-02-08 18:38:40|14490.6|14478.6|14490.6|14478.6|14490.6|14478.6|14490.6|14478.6|0
1644345530000|2022-02-08 18:38:50|14491.9|14479.9|14493.5|14481.5|14493.5|14481.5|14491.9|14479.9|1
1644345540000|2022-02-08 18:39:00|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|9
1644345560000|2022-02-08 18:39:20|14494.3|14482.3|14495.1|14483.1|14495.1|14483.1|14494.3|14482.3|0
1644345570000|2022-02-08 18:39:30|14494.3|14482.3|14494.3|14482.3|14494.3|14482.3|14494.3|14482.3|0
1644345580000|2022-02-08 18:39:40|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|0
1644345600000|2022-02-08 18:40:00|14494.3|14482.3|14494.3|14482.3|14494.3|14482.3|14494.3|14482.3|0
1644345610000|2022-02-08 18:40:10|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|0
1644345620000|2022-02-08 18:40:20|14494.3|14482.3|14495.8|14475.8|14495.8|14482.3|14491|14475.8|10
1644345630000|2022-02-08 18:40:30|14496.6|14476.6|14491.8|14479.8|14496.6|14481|14491.4|14476.6|6
1644345640000|2022-02-08 18:40:40|14491.4|14479.4|14494.1|14474.1|14494.1|14479.4|14488.9|14474.1|0
1644345650000|2022-02-08 18:40:50|14489.7|14477.7|14489.3|14477.3|14493.7|14478.5|14489.3|14473.7|0
1644345660000|2022-02-08 18:41:00|14488.4|14476.4|14489.3|14477.3|14489.3|14477.3|14488.4|14476.4|0
1644345670000|2022-02-08 18:41:10|14488.9|14476.9|14486.8|14474.8|14488.9|14476.9|14486.8|14474.8|0
1644345690000|2022-02-08 18:41:30|14487.2|14475.2|14490.9|14478.9|14490.9|14478.9|14487.2|14475.2|0
1644345700000|2022-02-08 18:41:40|14489.7|14477.7|14490.9|14478.9|14490.9|14478.9|14489.7|14477.7|0
1644345710000|2022-02-08 18:41:50|14490.5|14478.5|14489.3|14477.3|14490.5|14478.5|14489.3|14477.3|0
1644345720000|2022-02-08 18:42:00|14490.5|14478.5|14489.3|14477.3|14490.5|14478.5|14489.3|14477.3|0
1644345730000|2022-02-08 18:42:10|14487.6|14475.6|14486.8|14474.8|14487.6|14475.6|14486.8|14474.8|0
1644345760000|2022-02-08 18:42:40|14488.5|14476.5|14488|14476|14488.5|14476.5|14486.8|14474.8|0
1644345770000|2022-02-08 18:42:50|14487.6|14475.6|14484.3|14472.3|14487.6|14475.6|14484.3|14472.3|0
1644345780000|2022-02-08 18:43:00|14483.4|14471.4|14480.1|14468.1|14483.4|14471.4|14479.3|14467.3|5
1644345790000|2022-02-08 18:43:10|14480.4|14468.4|14481.3|14469.3|14482.6|14470.6|14480.1|14468.1|0
1644345800000|2022-02-08 18:43:20|14480.1|14468.1|14481.3|14469.3|14481.3|14469.3|14480.1|14468.1|0
1644345810000|2022-02-08 18:43:30|14482.2|14470.2|14481|14469|14482.6|14470.6|14481|14469|0
1644345820000|2022-02-08 18:43:40|14483.1|14471.1|14482.3|14470.3|14483.5|14471.5|14482.3|14470.3|5
1644345830000|2022-02-08 18:43:50|14481.9|14469.9|14483.5|14471.5|14483.5|14471.5|14481.9|14469.9|0
1644345840000|2022-02-08 18:44:00|14484.3|14472.3|14485.6|14473.6|14485.6|14473.6|14484.3|14472.3|0
1644345850000|2022-02-08 18:44:10|14483.5|14471.5|14488.7|14468.7|14488.7|14471.5|14483.5|14468.7|5
1644345860000|2022-02-08 18:44:20|14486.3|14474.3|14486.3|14474.3|14486.3|14474.3|14486.3|14474.3|0
1644345870000|2022-02-08 18:44:30|14489.9|14469.9|14488.3|14468.3|14489.9|14469.9|14488.3|14468.3|0
1644345880000|2022-02-08 18:44:40|14489.5|14469.5|14489.5|14469.5|14489.5|14469.5|14489.5|14469.5|0
1644345890000|2022-02-08 18:44:50|14489.2|14469.2|14489.5|14469.5|14489.5|14469.5|14489.2|14469.2|0
1644345900000|2022-02-08 18:45:00|14490.4|14470.4|14491.3|14471.3|14491.3|14471.3|14490.4|14470.4|0
1644345910000|2022-02-08 18:45:10|14490.4|14470.4|14488.3|14468.3|14490.4|14470.4|14488.3|14468.3|0
1644345920000|2022-02-08 18:45:20|14484.3|14472.3|14484.3|14472.3|14484.3|14472.3|14484.3|14472.3|0
1644345930000|2022-02-08 18:45:30|14488.7|14468.7|14490.4|14470.4|14490.4|14472.3|14484.3|14468.7|0
1644345950000|2022-02-08 18:45:50|14486.8|14474.8|14490.4|14470.4|14491.3|14474.8|14486.8|14470.4|5
1644345960000|2022-02-08 18:46:00|14486.8|14474.8|14490.4|14470.4|14490.4|14474.8|14486.8|14470.4|0
1644345980000|2022-02-08 18:46:20|14491.3|14471.3|14491.3|14471.3|14491.3|14471.3|14490.4|14470.4|0
1644346000000|2022-02-08 18:46:40|14492.1|14472.1|14491.3|14471.3|14492.5|14475.7|14487.7|14471.3|0
1644346020000|2022-02-08 18:47:00|14490.4|14470.4|14490.4|14470.4|14490.4|14470.4|14490.4|14470.4|0
1644346040000|2022-02-08 18:47:20|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|0
1644346070000|2022-02-08 18:47:50|14486|14474|14486|14474|14486|14474|14486|14474|0
1644346080000|2022-02-08 18:48:00|14485.6|14473.6|14486|14474|14486|14474|14485.6|14473.6|0
1644346100000|2022-02-08 18:48:20|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|5
1644346110000|2022-02-08 18:48:30|14486|14474|14485.7|14473.7|14486.5|14474.5|14485.7|14473.7|0
1644346140000|2022-02-08 18:49:00|14481|14469|14482.8|14470.8|14483.2|14471.2|14481|14469|2
1644346150000|2022-02-08 18:49:10|||||||||7
1644346180000|2022-02-08 18:49:40|14481|14469|14481|14469|14481|14469|14481|14469|0
1644346190000|2022-02-08 18:49:50|14479.3|14467.3|14482.6|14470.6|14483|14471|14479.3|14467.3|12
1644346200000|2022-02-08 18:50:00|14481.7|14469.7|14482.6|14470.6|14482.6|14470.6|14481.3|14469.3|1
1644346210000|2022-02-08 18:50:10|14482.2|14470.2|14482.2|14470.2|14482.2|14470.2|14482.2|14470.2|5
1644346220000|2022-02-08 18:50:20|14480.5|14468.5|14480.5|14468.5|14480.5|14468.5|14480.5|14468.5|0
1644346230000|2022-02-08 18:50:30|14480.1|14468.1|14478|14466|14480.1|14468.1|14478|14466|0
1644346250000|2022-02-08 18:50:50|14475.9|14463.9|14475|14463|14475.9|14463.9|14475|14463|1
1644346260000|2022-02-08 18:51:00|14474.1|14462.1|14473.8|14461.8|14474.1|14462.1|14473.8|14461.8|1
1644346270000|2022-02-08 18:51:10|14471.6|14459.6|14471.6|14459.6|14471.6|14459.6|14471.6|14459.6|0
1644346280000|2022-02-08 18:51:20|14472|14460|14474.6|14462.6|14474.6|14462.6|14472|14460|0
1644346310000|2022-02-08 18:51:50|14473.8|14461.8|14473.8|14461.8|14473.8|14461.8|14473.8|14461.8|0
1644346320000|2022-02-08 18:52:00|14474.6|14462.6|14474.6|14462.6|14474.6|14462.6|14474.6|14462.6|0
1644346340000|2022-02-08 18:52:20|14475.9|14463.9|14475.9|14463.9|14475.9|14463.9|14475.9|14463.9|0
1644346350000|2022-02-08 18:52:30|||||||||8
1644346390000|2022-02-08 18:53:10|14477.6|14465.6|14478|14466|14478|14466|14477.6|14465.6|0
1644346400000|2022-02-08 18:53:20|14479.7|14467.7|14479.7|14467.7|14479.7|14467.7|14479.7|14467.7|2
1644346420000|2022-02-08 18:53:40|14478|14466|14478|14466|14478|14466|14478|14466|0
1644346450000|2022-02-08 18:54:10|14477.6|14465.6|14479.7|14467.7|14479.7|14467.7|14477.6|14465.6|0
1644346460000|2022-02-08 18:54:20|14481.5|14469.5|14481.5|14469.5|14481.5|14469.5|14481.5|14469.5|0
1644346470000|2022-02-08 18:54:30|14481.1|14469.1|14479.7|14467.7|14481.1|14469.1|14479.7|14467.7|5
1644346480000|2022-02-08 18:54:40|||||||||1
1644346490000|2022-02-08 18:54:50|||||||||1
1644346510000|2022-02-08 18:55:10|14481.5|14469.5|14479.7|14467.7|14481.5|14469.5|14479.7|14467.7|2
1644346520000|2022-02-08 18:55:20|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|0
1644346530000|2022-02-08 18:55:30|14481.5|14469.5|14481.5|14469.5|14481.5|14469.5|14481.5|14469.5|0
1644346540000|2022-02-08 18:55:40|14480.6|14468.6|14480.6|14468.6|14481|14469|14480.6|14468.6|10
1644346550000|2022-02-08 18:55:50|14479.7|14467.7|14479.4|14467.4|14481.5|14469.5|14479.4|14467.4|25
1644346560000|2022-02-08 18:56:00|14480.3|14468.3|14481.5|14469.5|14481.8|14469.8|14480.3|14468.3|1
1644346570000|2022-02-08 18:56:10|14483.2|14471.2|14481.5|14469.5|14483.2|14471.2|14481.5|14469.5|0
1644346580000|2022-02-08 18:56:20|14481.8|14469.8|14481.8|14469.8|14481.8|14469.8|14481.8|14469.8|0
1644346620000|2022-02-08 18:57:00|14483.6|14471.6|14487.8|14475.8|14487.8|14475.8|14483.6|14471.6|0
1644346630000|2022-02-08 18:57:10|14491.5|14479.5|14491.5|14479.5|14492.3|14480.3|14489.4|14477.4|8
1644346640000|2022-02-08 18:57:20|14489.7|14477.7|14492.2|14480.2|14492.2|14480.2|14489.7|14477.7|0
1644346650000|2022-02-08 18:57:30|14492.6|14480.6|14492.6|14480.6|14493.5|14481.5|14492.6|14480.6|0
1644346660000|2022-02-08 18:57:40|14493.5|14481.5|14493.5|14481.5|14493.5|14481.5|14493.5|14481.5|0
1644346670000|2022-02-08 18:57:50|14496.9|14484.9|14497.8|14485.8|14497.8|14485.8|14496.9|14484.9|0
1644346680000|2022-02-08 18:58:00|14496.1|14484.1|14498.2|14486.2|14498.2|14486.2|14496.1|14484.1|0
1644346700000|2022-02-08 18:58:20|14496.5|14484.5|14494.7|14482.7|14496.5|14484.5|14494.7|14482.7|0
1644346710000|2022-02-08 18:58:30|14495.6|14483.6|14494|14482|14496.1|14484.1|14494|14482|1
1644346720000|2022-02-08 18:58:40|14495.7|14483.7|14494|14482|14495.7|14483.7|14494|14482|0
1644346730000|2022-02-08 18:58:50|14493.6|14481.6|14497.8|14485.8|14497.8|14485.8|14493.6|14481.6|2
1644346740000|2022-02-08 18:59:00|14497.4|14485.4|14496.6|14484.6|14497.8|14485.8|14495.7|14483.7|0
1644346750000|2022-02-08 18:59:10|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|14495.7|14483.7|0
1644346760000|2022-02-08 18:59:20|14497|14485|14504.7|14484.7|14504.7|14487.5|14497|14482.6|1
1644346770000|2022-02-08 18:59:30|14497.6|14477.6|14494|14482|14497.6|14482|14489|14473.4|0
1644346780000|2022-02-08 18:59:40|14493.6|14481.6|14492.7|14480.7|14495.7|14483.7|14492.7|14480.7|0
1644346790000|2022-02-08 18:59:50|14493.6|14481.6|14492.7|14480.7|14494|14482|14491.9|14479.9|0
1644346800000|2022-02-08 19:00:00|14491.9|14479.9|14505.7|14493.7|14505.7|14493.7|14491.9|14479.9|2
1644346810000|2022-02-08 19:00:10|14504.5|14492.5|14504|14492|14506.1|14494.1|14504|14492|0
1644346820000|2022-02-08 19:00:20|14504.8|14492.8|14505.7|14493.7|14506.1|14494.1|14504.8|14492.8|0
1644346830000|2022-02-08 19:00:30|14505.3|14493.3|14503.7|14491.7|14505.3|14493.3|14502.4|14490.4|8
1644346840000|2022-02-08 19:00:40|14504.1|14492.1|14504.1|14492.1|14504.1|14492.1|14504.1|14492.1|0
1644346850000|2022-02-08 19:00:50|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|14503.2|14491.2|1
1644346870000|2022-02-08 19:01:10|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|14502.8|14490.8|0
1644346880000|2022-02-08 19:01:20|14502|14490|14502.8|14490.8|14502.8|14490.8|14502|14490|0
1644346890000|2022-02-08 19:01:30|14502|14490|14502.8|14490.8|14502.8|14490.8|14502|14490|3
1644346900000|2022-02-08 19:01:40|14501.2|14489.2|14501.2|14489.2|14501.2|14489.2|14500.8|14488.8|51
1644346910000|2022-02-08 19:01:50|14500.8|14488.8|14498.3|14486.3|14500.8|14488.8|14498.3|14486.3|3
1644346920000|2022-02-08 19:02:00|14499.2|14487.2|14500|14488|14500|14488|14499.2|14487.2|4
1644346930000|2022-02-08 19:02:10|14499.6|14487.6|14500|14488|14500.9|14488.9|14499.6|14487.6|1
1644346940000|2022-02-08 19:02:20|14500.9|14488.9|14500|14488|14500.9|14488.9|14500|14488|0
1644346950000|2022-02-08 19:02:30|14499.2|14487.2|14499.2|14487.2|14499.2|14487.2|14499.2|14487.2|0
1644346960000|2022-02-08 19:02:40|14500.9|14488.9|14500|14488|14500.9|14488.9|14500|14488|10
1644346970000|2022-02-08 19:02:50|14500.9|14488.9|14500|14488|14500.9|14488.9|14500|14488|51
1644346980000|2022-02-08 19:03:00|14498|14486|14498|14486|14498|14486|14498|14486|49
1644346990000|2022-02-08 19:03:10|||||||||10
1644347000000|2022-02-08 19:03:20|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|14497.2|14485.2|0
1644347010000|2022-02-08 19:03:30|14497.1|14485.1|14497.1|14485.1|14497.1|14485.1|14497.1|14485.1|0
1644347020000|2022-02-08 19:03:40|14496.7|14484.7|14495.4|14483.4|14496.7|14484.7|14495.4|14483.4|26
1644347030000|2022-02-08 19:03:50|14495.8|14483.8|14495|14483|14496.7|14484.7|14495|14483|0
1644347040000|2022-02-08 19:04:00|14495.9|14483.9|14495.5|14483.5|14495.9|14483.9|14493.8|14481.8|0
1644347050000|2022-02-08 19:04:10|14495.1|14483.1|14494.7|14482.7|14495.5|14483.5|14494.7|14482.7|22
1644347060000|2022-02-08 19:04:20|14494.3|14482.3|14493.1|14481.1|14494.8|14482.8|14493.1|14481.1|10
1644347070000|2022-02-08 19:04:30|14494.4|14482.4|14494.4|14482.4|14494.8|14482.8|14494.4|14482.4|1
1644347080000|2022-02-08 19:04:40|14493.5|14481.5|14492.9|14480.9|14496.4|14484.4|14492.9|14480.9|3
1644347090000|2022-02-08 19:04:50|||||||||8
1644417000000|2022-02-09 14:30:00|14476.9|14464.9|14500.2|14480.2|14502.9|14486.6|14476.1|14464.1|14
1644417010000|2022-02-09 14:30:10|14498.4|14478.4|14496.3|14476.3|14498.4|14481.6|14493.6|14475.6|0
1644417020000|2022-02-09 14:30:20|14495.3|14483.3|14500.7|14488.7|14504.3|14490.7|14495.3|14481.7|17
1644417030000|2022-02-09 14:30:30|14500.3|14488.3|14502.5|14490.5|14503.7|14491.7|14499.4|14487.4|4
1644417040000|2022-02-09 14:30:40|14502.8|14490.8|14508|14496|14508|14496|14502.8|14490.8|2
1644417050000|2022-02-09 14:30:50|14505|14493|14505.3|14493.3|14507.1|14495.1|14504.1|14492.1|1
1644417060000|2022-02-09 14:31:00|14506.4|14494.4|14512.3|14492.3|14514.5|14500.6|14506.4|14491.1|15
1644417070000|2022-02-09 14:31:10|14511.5|14491.5|14511.1|14491.1|14512|14492|14509.3|14489.3|0
1644417080000|2022-02-09 14:31:20|14511.5|14491.5|14510.2|14490.2|14511.5|14493.8|14505.8|14490.2|0
1644417090000|2022-02-09 14:31:30|14511.1|14491.1|14507.1|14495.1|14514.5|14495.1|14507.1|14491.1|1
1644417100000|2022-02-09 14:31:40|14506.7|14494.7|14516.5|14504.5|14516.5|14504.5|14506.7|14494.7|14
1644417110000|2022-02-09 14:31:50|14518.6|14506.6|14509.5|14497.5|14518.6|14506.6|14509.5|14497.5|3
1644417120000|2022-02-09 14:32:00|14509.8|14497.8|14513.7|14501.7|14515.1|14503.1|14509.8|14497.8|13
1644417130000|2022-02-09 14:32:10|14515|14503|14515|14503|14519.3|14503|14514.6|14499.3|0
1644417140000|2022-02-09 14:32:20|14514.1|14502.1|14524.3|14504.3|14524.3|14509.6|14514.1|14502.1|3
1644417150000|2022-02-09 14:32:30|14524.9|14504.9|14525.5|14513.5|14525.5|14513.5|14520.5|14504.9|0
1644417160000|2022-02-09 14:32:40|14525.1|14513.1|14527.7|14507.7|14528.6|14515.2|14521.6|14507|1
1644417170000|2022-02-09 14:32:50|14524.1|14512.1|14524.1|14512.1|14528|14516|14524.1|14512.1|0
1644417180000|2022-02-09 14:33:00|14525|14513|14524.5|14512.5|14526.2|14514.2|14521.1|14509.1|5
1644417190000|2022-02-09 14:33:10|14526.6|14514.6|14537.1|14525.1|14541.1|14529.1|14526.6|14514.6|6
1644417200000|2022-02-09 14:33:20|14539.8|14527.8|14537.3|14525.3|14547.6|14528.6|14537.3|14522.8|1
1644417210000|2022-02-09 14:33:30|14536.4|14524.4|14540.6|14528.6|14543.1|14531.1|14536.4|14524.4|10
1644417220000|2022-02-09 14:33:40|14541.8|14529.8|14541.7|14529.7|14543.9|14531.9|14541.7|14529.7|5
1644417230000|2022-02-09 14:33:50|14542.9|14530.9|14551.1|14539.1|14551.1|14539.1|14542.9|14530.9|18
1644417240000|2022-02-09 14:34:00|14546.7|14534.7|14545.9|14533.9|14546.7|14534.7|14544.7|14532.7|6
1644417250000|2022-02-09 14:34:10|14545.6|14533.6|14551.4|14539.4|14551.4|14539.4|14545.6|14533.6|11
1644417260000|2022-02-09 14:34:20|14552|14540|14547.9|14535.9|14553.6|14541.6|14547.2|14535.2|1
1644417270000|2022-02-09 14:34:30|14548.4|14536.4|14550.6|14538.6|14550.6|14538.6|14546.4|14534.4|5
1644417280000|2022-02-09 14:34:40|14549.3|14537.3|14548.6|14536.6|14549.3|14537.3|14545.6|14533.6|0
1644417290000|2022-02-09 14:34:50|14548.9|14536.9|14550.2|14538.2|14551.4|14539.4|14548.9|14536.9|3
1644417300000|2022-02-09 14:35:00|14549.3|14537.3|14548.3|14536.3|14550|14538|14548.3|14536.3|12
1644417310000|2022-02-09 14:35:10|14550.1|14538.1|14546.5|14534.5|14550.1|14538.1|14546.5|14534.5|3
1644417320000|2022-02-09 14:35:20|14550.1|14538.1|14545.6|14533.6|14550.1|14538.1|14544.8|14532.8|3
1644417330000|2022-02-09 14:35:30|14546.5|14534.5|14548.7|14536.7|14548.7|14536.7|14546.5|14534.5|12
1644417340000|2022-02-09 14:35:40|14549.5|14537.5|14550.4|14538.4|14550.4|14538.4|14548.7|14536.7|0
1644417350000|2022-02-09 14:35:50|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|5
1644417360000|2022-02-09 14:36:00|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|0
1644417370000|2022-02-09 14:36:10|14554.2|14542.2|14556.8|14544.8|14556.8|14544.8|14554.2|14542.2|8
1644417400000|2022-02-09 14:36:40|14553.3|14541.3|14553.4|14541.4|14555.6|14543.6|14553.3|14541.3|10
1644417410000|2022-02-09 14:36:50|14553.8|14541.8|14554.7|14542.7|14556.8|14544.8|14553.8|14541.8|0
1644417420000|2022-02-09 14:37:00|14555.1|14543.1|14556.1|14544.1|14556.8|14544.8|14555.1|14543.1|7
1644417430000|2022-02-09 14:37:10|14556.5|14544.5|14555.7|14543.7|14556.5|14544.5|14555.7|14543.7|3
1644417440000|2022-02-09 14:37:20|14556.6|14544.6|14552.2|14540.2|14556.6|14544.6|14552.2|14540.2|0
1644417450000|2022-02-09 14:37:30|14549.5|14537.5|14552.4|14532.4|14552.4|14537.5|14549.2|14532.4|0
1644417460000|2022-02-09 14:37:40|14548.8|14536.8|14550.1|14538.1|14550.9|14538.9|14548.8|14536.8|1
1644417470000|2022-02-09 14:37:50|14549.7|14537.7|14548.4|14536.4|14549.7|14537.7|14548.4|14536.4|0
1644417480000|2022-02-09 14:38:00|14547.6|14535.6|14548.1|14536.1|14548.1|14536.1|14547.6|14535.6|0
1644417490000|2022-02-09 14:38:10|14549|14537|14548.2|14536.2|14549|14537|14547.9|14535.9|5
1644417500000|2022-02-09 14:38:20|14548.6|14536.6|14549.1|14537.1|14550.4|14538.4|14548.6|14536.6|0
1644417510000|2022-02-09 14:38:30|14549.5|14537.5|14549.1|14537.1|14550.4|14538.4|14549.1|14537.1|1
1644417520000|2022-02-09 14:38:40|14548.2|14536.2|14548.2|14536.2|14548.2|14536.2|14548.2|14536.2|2
1644417530000|2022-02-09 14:38:50|14548.7|14536.7|14550|14538|14550|14538|14548.7|14536.7|9
1644417540000|2022-02-09 14:39:00|14549.1|14537.1|14548.2|14536.2|14549.1|14537.1|14548.2|14536.2|0
1644417550000|2022-02-09 14:39:10|14548.6|14536.6|14549.1|14537.1|14549.1|14537.1|14548.6|14536.6|1
1644417560000|2022-02-09 14:39:20|14548.2|14536.2|14548.2|14536.2|14549.1|14537.1|14548.2|14536.2|0
1644417580000|2022-02-09 14:39:40|14550|14538|14550|14538|14550|14538|14550|14538|0
1644417590000|2022-02-09 14:39:50|14547.4|14535.4|14547.4|14535.4|14547.4|14535.4|14546.1|14534.1|0
1644417600000|2022-02-09 14:40:00|14547|14535|14546.5|14534.5|14547|14535|14546.1|14534.1|3
1644417610000|2022-02-09 14:40:10|14545.6|14533.6|14545.6|14533.6|14545.6|14533.6|14545.6|14533.6|0
1644417630000|2022-02-09 14:40:30|14548.2|14536.2|14546.8|14534.8|14548.2|14536.2|14545|14533|10
1644417640000|2022-02-09 14:40:40|14545.9|14533.9|14539.6|14527.6|14545.9|14533.9|14539.6|14527.6|4
1644417650000|2022-02-09 14:40:50|14540.9|14528.9|14543.5|14531.5|14543.9|14531.9|14540.5|14528.5|8
1644417660000|2022-02-09 14:41:00|14542.6|14530.6|14544|14532|14544|14532|14542.6|14530.6|1
1644417670000|2022-02-09 14:41:10|14541.7|14529.7|14542.8|14530.8|14543.2|14531.2|14541.7|14529.7|5
1644417680000|2022-02-09 14:41:20|14542.1|14530.1|14542.9|14530.9|14544.2|14532.2|14542.1|14530.1|1
1644417690000|2022-02-09 14:41:30|14542.1|14530.1|14540.8|14528.8|14544.2|14532.2|14540.8|14528.8|4
1644417700000|2022-02-09 14:41:40|14541.2|14529.2|14540.3|14528.3|14542.1|14530.1|14539.9|14527.9|0
1644417710000|2022-02-09 14:41:50|14541.2|14529.2|14540.8|14528.8|14541.2|14529.2|14539.9|14527.9|0
1644417720000|2022-02-09 14:42:00|14541.7|14529.7|14539.2|14527.2|14541.7|14529.7|14539.2|14527.2|6
1644417730000|2022-02-09 14:42:10|14537.4|14525.4|14537.4|14525.4|14537.4|14525.4|14537.4|14525.4|0
1644417740000|2022-02-09 14:42:20|14527.9|14515.9|14527.9|14515.9|14527.9|14515.9|14527.9|14515.9|1
1644417750000|2022-02-09 14:42:30|14527.1|14515.1|14527.1|14515.1|14527.1|14515.1|14527.1|14515.1|0
1644417760000|2022-02-09 14:42:40|14528|14516|14528|14516|14528|14516|14528|14516|0
1644417770000|2022-02-09 14:42:50|14523.6|14511.6|14523.6|14511.6|14523.6|14511.6|14523.6|14511.6|23
1644417780000|2022-02-09 14:43:00|||||||||1
1644417790000|2022-02-09 14:43:10|14525.4|14513.4|14524.6|14512.6|14525.4|14513.4|14524.6|14512.6|1
1644417800000|2022-02-09 14:43:20|14522.9|14510.9|14518.7|14506.7|14528.4|14512.6|14518.7|14506.7|6
1644417810000|2022-02-09 14:43:30|14524.8|14504.8|14519.7|14507.7|14524.8|14507.7|14519.7|14504.8|1
1644417820000|2022-02-09 14:43:40|14520.6|14508.6|14520.2|14508.2|14520.6|14508.6|14520.2|14508.2|23
1644417830000|2022-02-09 14:43:50|14526.1|14506.1|14526.1|14506.1|14526.1|14506.1|14525.7|14505.7|10
1644417840000|2022-02-09 14:44:00|14527|14507|14528.7|14508.7|14528.7|14508.7|14524.8|14504.8|0
1644417850000|2022-02-09 14:44:10|14527|14507|14521.9|14509.9|14527|14509.9|14521.9|14507|0
1644417870000|2022-02-09 14:44:30|14523.6|14511.6|14523.6|14511.6|14523.6|14511.6|14523.6|14511.6|33
1644417880000|2022-02-09 14:44:40|14520|14508|14520|14508|14520|14508|14520|14508|13
1644417900000|2022-02-09 14:45:00|14518.9|14506.9|14520.7|14508.7|14520.7|14508.7|14518.9|14506.9|3
1644417910000|2022-02-09 14:45:10|14517.2|14505.2|14517.2|14505.2|14517.2|14505.2|14517.2|14505.2|0
1644417920000|2022-02-09 14:45:20|14516.1|14504.1|14514.7|14502.7|14516.1|14504.1|14514.7|14502.7|1
1644417930000|2022-02-09 14:45:30|14515.5|14503.5|14518.2|14506.2|14518.2|14506.2|14515.5|14503.5|5
1644417940000|2022-02-09 14:45:40|||||||||2
1644417950000|2022-02-09 14:45:50|14517.8|14505.8|14519.9|14507.9|14519.9|14507.9|14517.8|14505.8|0
1644417960000|2022-02-09 14:46:00|14520|14508|14519.6|14507.6|14521.7|14509.7|14519.6|14507.6|2
1644417970000|2022-02-09 14:46:10|14518.7|14506.7|14519.6|14507.6|14519.6|14507.6|14518.7|14506.7|0
1644417980000|2022-02-09 14:46:20|14520|14508|14523.7|14503.7|14523.7|14509.7|14519.6|14503.7|17
1644417990000|2022-02-09 14:46:30|14522|14502|14519.3|14499.3|14522|14502|14517.6|14497.6|0
1644418000000|2022-02-09 14:46:40|14518.4|14498.4|14521.1|14501.1|14522|14503.7|14511.7|14497.6|6
1644418010000|2022-02-09 14:46:50|14519.2|14507.2|14525.2|14513.2|14525.2|14513.2|14519.2|14507.2|2
1644418020000|2022-02-09 14:47:00|14526.1|14514.1|14534.2|14514.2|14535.5|14515.9|14526.1|14514.1|8
1644418030000|2022-02-09 14:47:10|14533.7|14513.7|14535.5|14515.5|14538.9|14518.9|14533.7|14513.7|0
1644418040000|2022-02-09 14:47:20|14535.9|14515.9|14538.9|14518.9|14538.9|14518.9|14535.9|14515.9|1
1644418050000|2022-02-09 14:47:30|14537.6|14517.6|14536.7|14516.7|14537.6|14517.6|14536.7|14516.7|0
1644418060000|2022-02-09 14:47:40|14536.4|14516.4|14529.9|14517.9|14536.4|14520|14529|14515.5|0
1644418070000|2022-02-09 14:47:50|14530.6|14518.6|14532.8|14520.8|14532.8|14520.8|14530.6|14518.6|0
1644418080000|2022-02-09 14:48:00|14532|14520|14534.1|14522.1|14534.1|14522.1|14532|14520|1
1644418090000|2022-02-09 14:48:10|14532.4|14520.4|14536.3|14524.3|14536.3|14524.3|14532|14520|2
1644418100000|2022-02-09 14:48:20|14535.9|14523.9|14532|14520|14535.9|14523.9|14532|14520|0
1644418110000|2022-02-09 14:48:30|14532.4|14520.4|14534.1|14522.1|14534.1|14522.1|14532.4|14520.4|0
1644418120000|2022-02-09 14:48:40|14534.5|14522.5|14532.4|14520.4|14534.5|14522.5|14532.4|14520.4|26
1644418130000|2022-02-09 14:48:50|14534.5|14522.5|14531.5|14519.5|14534.5|14522.5|14531.1|14519.1|5
1644418140000|2022-02-09 14:49:00|14531.1|14519.1|14531.1|14519.1|14531.1|14519.1|14531.1|14519.1|26
1644418150000|2022-02-09 14:49:10|14533.3|14521.3|14532.4|14520.4|14534.5|14522.5|14532.4|14520.4|10
1644418160000|2022-02-09 14:49:20|14531.9|14519.9|14531.9|14519.9|14531.9|14519.9|14531.9|14519.9|0
1644418170000|2022-02-09 14:49:30|14533.4|14521.4|14533.9|14521.9|14533.9|14521.9|14533|14521|3
1644418180000|2022-02-09 14:49:40|14532.1|14520.1|14536|14524|14536|14524|14532.1|14520.1|0
1644418190000|2022-02-09 14:49:50|14536.9|14524.9|14543.6|14523.6|14543.6|14526.1|14536.9|14523.6|0
1644418200000|2022-02-09 14:50:00|14538.9|14526.9|14538.9|14526.9|14538.9|14526.9|14538.9|14526.9|0
1644418210000|2022-02-09 14:50:10|14539|14519|14539|14519|14539|14519|14539|14519|0
1644418220000|2022-02-09 14:50:20|14537.2|14517.2|14538.1|14518.1|14538.1|14518.1|14537.2|14517.2|0
1644418230000|2022-02-09 14:50:30|14539|14519|14537.6|14525.6|14540.7|14526.9|14537.6|14519|0
1644418240000|2022-02-09 14:50:40|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|14536.7|14524.7|0
1644418250000|2022-02-09 14:50:50|14537.6|14525.6|14537.1|14525.1|14537.6|14525.6|14536.7|14524.7|2
1644418260000|2022-02-09 14:51:00|14537.5|14525.5|14539.9|14519.9|14539.9|14527.2|14537.5|14519.9|0
1644418270000|2022-02-09 14:51:10|14537.1|14525.1|14538|14526|14539.2|14527.2|14537.1|14525.1|0
1644418280000|2022-02-09 14:51:20|14539.2|14527.2|14541.4|14529.4|14541.4|14529.4|14538.9|14526.9|1
1644418290000|2022-02-09 14:51:30|14541.7|14529.7|14542.5|14530.5|14542.5|14530.5|14541.7|14529.7|0
1644418300000|2022-02-09 14:51:40|14545.7|14525.7|14542.5|14530.5|14545.7|14530.8|14542.5|14525.7|2
1644418310000|2022-02-09 14:51:50|14544.3|14524.3|14545.7|14525.7|14546.1|14526.9|14538.9|14524|2
1644418320000|2022-02-09 14:52:00|14541.4|14529.4|14541.7|14529.7|14541.7|14529.7|14541.4|14529.4|0
1644418350000|2022-02-09 14:52:30|14541|14529|14539.2|14527.2|14541|14529|14539.2|14527.2|0
1644418360000|2022-02-09 14:52:40|14541|14529|14541.4|14529.4|14541.4|14529.4|14541|14529|0
1644418370000|2022-02-09 14:52:50|14540.3|14528.3|14538.7|14526.7|14544.1|14528.3|14538.7|14524.1|4
1644418380000|2022-02-09 14:53:00|14539.5|14527.5|14550.9|14538.9|14550.9|14538.9|14539.5|14527.5|0
1644418390000|2022-02-09 14:53:10|14549.2|14537.2|14553.2|14533.2|14553.2|14537.5|14549.2|14533.2|5
1644418400000|2022-02-09 14:53:20|14548.7|14536.7|14551.3|14539.3|14551.7|14539.7|14548.7|14536.7|1
1644418420000|2022-02-09 14:53:40|14548.8|14536.8|14553.8|14541.8|14554.7|14542.7|14548.8|14536.8|10
1644418430000|2022-02-09 14:53:50|14554|14542|14557.3|14545.3|14557.3|14545.3|14554|14542|1
1644418440000|2022-02-09 14:54:00|14559.5|14547.5|14561.6|14549.6|14561.6|14549.6|14559.5|14547.5|5
1644418450000|2022-02-09 14:54:10|14564.1|14552.1|14564.1|14552.1|14565.9|14553.9|14562|14550|4
1644418460000|2022-02-09 14:54:20|14563.7|14551.7|14562.9|14550.9|14564.1|14552.1|14562.9|14550.9|0
1644418470000|2022-02-09 14:54:30|14562|14550|14562|14550|14562|14550|14562|14550|0
1644418480000|2022-02-09 14:54:40|14563.2|14551.2|14563.1|14551.1|14563.2|14551.2|14562|14550|1
1644418490000|2022-02-09 14:54:50|14562.7|14550.7|14561.3|14549.3|14562.7|14550.7|14561.3|14549.3|0
1644418500000|2022-02-09 14:55:00|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|1
1644418520000|2022-02-09 14:55:20|14567|14555|14567|14555|14567|14555|14567|14555|5
1644418530000|2022-02-09 14:55:30|14566.6|14554.6|14568|14556|14568.4|14556.4|14566.6|14554.6|0
1644418540000|2022-02-09 14:55:40|14567.5|14555.5|14568|14556|14568.4|14556.4|14567.5|14555.5|0
1644418550000|2022-02-09 14:55:50|14566.2|14554.2|14563.5|14551.5|14566.2|14554.2|14563.1|14551.1|5
1644418560000|2022-02-09 14:56:00|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|14563.1|14551.1|0
1644418570000|2022-02-09 14:56:10|14564.7|14552.7|14563.1|14551.1|14564.7|14552.7|14563.1|14551.1|13
1644418580000|2022-02-09 14:56:20|14562.7|14550.7|14563.5|14551.5|14563.5|14551.5|14562.7|14550.7|5
1644418590000|2022-02-09 14:56:30|14563.1|14551.1|14568.7|14556.7|14568.7|14556.7|14563.1|14551.1|0
1644418600000|2022-02-09 14:56:40|14567|14555|14566.5|14554.5|14567|14555|14565.2|14553.2|5
1644418610000|2022-02-09 14:56:50|14565.6|14553.6|14569.2|14549.2|14569.2|14553.6|14565.6|14549.2|0
1644418620000|2022-02-09 14:57:00|14567.4|14555.4|14564.1|14552.1|14567.4|14555.4|14564.1|14552.1|2
1644418630000|2022-02-09 14:57:10|14566.5|14554.5|14569.2|14549.2|14569.2|14554.5|14566.5|14548.3|3
1644418640000|2022-02-09 14:57:20|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|0
1644418660000|2022-02-09 14:57:40|14564|14552|14564|14552|14564|14552|14564|14552|0
1644418670000|2022-02-09 14:57:50|14562.2|14550.2|14563.1|14551.1|14563.1|14551.1|14562.2|14550.2|0
1644418680000|2022-02-09 14:58:00|14562.2|14550.2|14562.2|14550.2|14562.2|14550.2|14562.2|14550.2|0
1644418690000|2022-02-09 14:58:10|14561.3|14549.3|14563.8|14551.8|14564.1|14552.1|14561.3|14549.3|6
1644418700000|2022-02-09 14:58:20|14564.5|14552.5|14566.3|14554.3|14566.3|14554.3|14564.5|14552.5|0
1644418710000|2022-02-09 14:58:30|14568.8|14556.8|14566.3|14554.3|14568.8|14556.8|14566.3|14554.3|1
1644418720000|2022-02-09 14:58:40|14568.4|14556.4|14567.5|14555.5|14569.1|14557.1|14566.6|14554.6|1
1644418730000|2022-02-09 14:58:50|14567.9|14555.9|14568.8|14556.8|14568.8|14556.8|14567.9|14555.9|0
1644418740000|2022-02-09 14:59:00|14568.4|14556.4|14568.8|14556.8|14568.8|14556.8|14565.9|14553.9|4
1644418760000|2022-02-09 14:59:20|14568|14556|14568.8|14556.8|14569.6|14557.6|14566.3|14554.3|0
1644418770000|2022-02-09 14:59:30|14569.6|14557.6|14568.8|14556.8|14570.9|14558.9|14568.8|14556.8|0
1644418780000|2022-02-09 14:59:40|14570.9|14558.9|14568.8|14556.8|14570.9|14558.9|14568.8|14556.8|0
1644418790000|2022-02-09 14:59:50|14570.9|14558.9|14569.8|14557.8|14571.3|14559.3|14569.8|14557.8|11
1644418800000|2022-02-09 15:00:00|14568|14556|14569.3|14557.3|14570|14558|14568|14556|1
1644418810000|2022-02-09 15:00:10|14569.6|14557.6|14568.4|14556.4|14569.6|14557.6|14568.4|14556.4|0
1644418820000|2022-02-09 15:00:20|14567.5|14555.5|14564.1|14552.1|14568.4|14556.4|14564.1|14552.1|10
1644418830000|2022-02-09 15:00:30|14563|14551|14561.3|14549.3|14563|14551|14561.3|14549.3|7
1644418840000|2022-02-09 15:00:40|14559.1|14547.1|14557.5|14545.5|14559.1|14547.1|14557.5|14545.5|8
1644418850000|2022-02-09 15:00:50|14556.3|14544.3|14558.8|14546.8|14559.1|14547.1|14556.3|14544.3|3
1644418860000|2022-02-09 15:01:00|14558.4|14546.4|14558.4|14546.4|14558.8|14546.8|14558.4|14546.4|7
1644418870000|2022-02-09 15:01:10|14560.5|14548.5|14563.6|14551.6|14563.6|14551.6|14560.2|14548.2|0
1644418880000|2022-02-09 15:01:20|14564.8|14552.8|14564.4|14552.4|14564.8|14552.8|14564.4|14552.4|0
1644418890000|2022-02-09 15:01:30|14566.2|14554.2|14565.8|14553.8|14566.2|14554.2|14565.8|14553.8|3
1644418900000|2022-02-09 15:01:40|14566.2|14554.2|14565.8|14553.8|14566.2|14554.2|14565.8|14553.8|0
1644418910000|2022-02-09 15:01:50|14568|14556|14568|14556|14568|14556|14568|14556|0
1644418920000|2022-02-09 15:02:00|14567.1|14555.1|14566.2|14554.2|14567.1|14555.1|14566.2|14554.2|1
1644418930000|2022-02-09 15:02:10|14566.6|14554.6|14566.6|14554.6|14566.6|14554.6|14566.6|14554.6|1
1644418940000|2022-02-09 15:02:20|14564.4|14552.4|14563.6|14551.6|14564.4|14552.4|14563.6|14551.6|0
1644418950000|2022-02-09 15:02:30|14563.2|14551.2|14565.3|14553.3|14565.3|14553.3|14563.2|14551.2|0
1644418960000|2022-02-09 15:02:40|14564.4|14552.4|14564.4|14552.4|14564.4|14552.4|14564.4|14552.4|4
1644418970000|2022-02-09 15:02:50|14565.3|14553.3|14564.4|14552.4|14565.3|14553.3|14564.4|14552.4|0
1644418980000|2022-02-09 15:03:00|14565.7|14553.7|14565.7|14553.7|14565.7|14553.7|14564.8|14552.8|0
1644418990000|2022-02-09 15:03:10|14566.6|14554.6|14566.9|14554.9|14566.9|14554.9|14566.6|14554.6|0
1644419000000|2022-02-09 15:03:20|14567.8|14555.8|14566.9|14554.9|14568.7|14556.7|14566.9|14554.9|0
1644419010000|2022-02-09 15:03:30|14567.8|14555.8|14566.9|14554.9|14567.8|14555.8|14566.9|14554.9|0
1644419020000|2022-02-09 15:03:40|14566.6|14554.6|14564.8|14552.8|14566.6|14554.6|14564.8|14552.8|10
1644419030000|2022-02-09 15:03:50|14565.2|14553.2|14566.3|14554.3|14566.3|14554.3|14563.1|14551.1|13
1644419040000|2022-02-09 15:04:00|14565.4|14553.4|14563.9|14551.9|14565.9|14553.9|14563.9|14551.9|3
1644419050000|2022-02-09 15:04:10|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|0
1644419060000|2022-02-09 15:04:20|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|0
1644419070000|2022-02-09 15:04:30|14563.1|14551.1|14565.6|14553.6|14565.6|14553.6|14563.1|14551.1|0
1644419080000|2022-02-09 15:04:40|14564.7|14552.7|14564.3|14552.3|14564.7|14552.7|14564.3|14552.3|7
1644419090000|2022-02-09 15:04:50|14565.2|14553.2|14563.1|14551.1|14565.2|14553.2|14563.1|14551.1|0
1644419100000|2022-02-09 15:05:00|14560.9|14548.9|14561.3|14549.3|14562.5|14550.5|14558.4|14546.4|2
1644419110000|2022-02-09 15:05:10|14561.7|14549.7|14560.9|14548.9|14562.9|14550.9|14560.9|14548.9|4
1644419120000|2022-02-09 15:05:20|14561.3|14549.3|14562.2|14550.2|14563.1|14551.1|14561.3|14549.3|0
1644419130000|2022-02-09 15:05:30|14561.8|14549.8|14561.8|14549.8|14561.8|14549.8|14561.8|14549.8|0
1644419140000|2022-02-09 15:05:40|14562.2|14550.2|14561.8|14549.8|14562.7|14550.7|14561.8|14549.8|0
1644419150000|2022-02-09 15:05:50|14562.7|14550.7|14562.7|14550.7|14562.7|14550.7|14562.7|14550.7|0
1644419160000|2022-02-09 15:06:00|14563.1|14551.1|14567|14555|14567|14555|14563.1|14551.1|0
1644419170000|2022-02-09 15:06:10|14567.3|14555.3|14568.2|14556.2|14569.1|14557.1|14567.3|14555.3|0
1644419180000|2022-02-09 15:06:20|14569.5|14557.5|14569.1|14557.1|14569.5|14557.5|14569.1|14557.1|0
1644419190000|2022-02-09 15:06:30|14569.5|14557.5|14572.3|14560.3|14572.3|14560.3|14569.1|14557.1|9
1644419210000|2022-02-09 15:06:50|14572.7|14560.7|14570.6|14558.6|14572.7|14560.7|14570.6|14558.6|0
1644419220000|2022-02-09 15:07:00|14571.5|14559.5|14570.2|14558.2|14571.5|14559.5|14570.2|14558.2|0
1644419240000|2022-02-09 15:07:20|14572.3|14560.3|14570.6|14558.6|14572.3|14560.3|14570.6|14558.6|2
1644419250000|2022-02-09 15:07:30|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|0
1644419260000|2022-02-09 15:07:40|14570.6|14558.6|14571.1|14559.1|14571.5|14559.5|14570.2|14558.2|0
1644419270000|2022-02-09 15:07:50|14571.5|14559.5|14570.2|14558.2|14571.5|14559.5|14570.2|14558.2|0
1644419280000|2022-02-09 15:08:00|14568.4|14556.4|14570.2|14558.2|14570.2|14558.2|14568.4|14556.4|0
1644419290000|2022-02-09 15:08:10|14570.6|14558.6|14570.6|14558.6|14570.6|14558.6|14570.2|14558.2|0
1644419300000|2022-02-09 15:08:20|14572.3|14560.3|14571.5|14559.5|14572.3|14560.3|14571.5|14559.5|0
1644419310000|2022-02-09 15:08:30|14572.3|14560.3|14572.3|14560.3|14572.3|14560.3|14572.3|14560.3|0
1644419320000|2022-02-09 15:08:40|14572.7|14560.7|14568.4|14556.4|14572.7|14560.7|14568.4|14556.4|0
1644419330000|2022-02-09 15:08:50|14566.3|14554.3|14570.2|14558.2|14570.2|14558.2|14566.3|14554.3|0
1644419350000|2022-02-09 15:09:10|14571.5|14559.5|14570.6|14558.6|14571.5|14559.5|14570.2|14558.2|0
1644419360000|2022-02-09 15:09:20|14570.2|14558.2|14569.8|14557.8|14570.2|14558.2|14569.8|14557.8|0
1644419370000|2022-02-09 15:09:30|14570.2|14558.2|14569.8|14557.8|14570.2|14558.2|14569.8|14557.8|0
1644419380000|2022-02-09 15:09:40|14569.9|14557.9|14567.2|14555.2|14569.9|14557.9|14567.2|14555.2|0
1644419390000|2022-02-09 15:09:50|14568.1|14556.1|14567.2|14555.2|14568.1|14556.1|14567.2|14555.2|0
1644419400000|2022-02-09 15:10:00|14566.3|14554.3|14569.9|14557.9|14569.9|14557.9|14566.3|14554.3|45
1644419410000|2022-02-09 15:10:10|14571.6|14559.6|14572|14560|14572|14560|14571.6|14559.6|0
1644419430000|2022-02-09 15:10:30|14575.5|14563.5|14575.9|14563.9|14577.6|14565.6|14575.5|14563.5|4
1644419440000|2022-02-09 15:10:40|14575|14563|14574.1|14562.1|14575|14563|14574.1|14562.1|0
1644419460000|2022-02-09 15:11:00|14575|14563|14575.9|14563.9|14575.9|14563.9|14575|14563|0
1644419470000|2022-02-09 15:11:10|14578|14566|14578|14566|14578|14566|14578|14566|0
1644419480000|2022-02-09 15:11:20|14580.5|14568.5|14583|14571|14583|14571|14580.5|14568.5|21
1644419490000|2022-02-09 15:11:30|||||||||2
1644419500000|2022-02-09 15:11:40|14583.8|14571.8|14583.8|14571.8|14583.8|14571.8|14583.8|14571.8|20
1644419510000|2022-02-09 15:11:50|||||||||5
1644419520000|2022-02-09 15:12:00|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|0
1644419530000|2022-02-09 15:12:10|14583.8|14571.8|14583.8|14571.8|14583.8|14571.8|14583.8|14571.8|0
1644419540000|2022-02-09 15:12:20|14582|14570|14582.9|14570.9|14582.9|14570.9|14582|14570|5
1644419550000|2022-02-09 15:12:30|14583.8|14571.8|14584.5|14572.5|14584.5|14572.5|14582|14570|14
1644419560000|2022-02-09 15:12:40|14586.3|14574.3|14586.3|14574.3|14586.3|14574.3|14586.3|14574.3|0
1644419570000|2022-02-09 15:12:50|14587.1|14575.1|14588|14576|14588|14576|14587.1|14575.1|1
1644419580000|2022-02-09 15:13:00|14586.3|14574.3|14591|14579|14591.9|14579.9|14586.3|14574.3|12
1644419610000|2022-02-09 15:13:30|14588.4|14576.4|14586.6|14574.6|14588.4|14576.4|14586.6|14574.6|0
1644419620000|2022-02-09 15:13:40|14587.5|14575.5|14581|14569|14587.5|14575.5|14581|14569|3
1644419630000|2022-02-09 15:13:50|14578.8|14566.8|14581.7|14569.7|14581.7|14569.7|14576.7|14564.7|8
1644419640000|2022-02-09 15:14:00|||||||||9
1644419650000|2022-02-09 15:14:10|14582.6|14570.6|14582.6|14570.6|14582.6|14570.6|14582.6|14570.6|1
1644419660000|2022-02-09 15:14:20|14581.7|14569.7|14581.9|14569.9|14582.6|14570.6|14581|14569|3
1644419670000|2022-02-09 15:14:30|14580.6|14568.6|14581|14569|14581|14569|14580.6|14568.6|5
1644419680000|2022-02-09 15:14:40|14580.2|14568.2|14578.1|14566.1|14580.2|14568.2|14577.2|14565.2|7
1644419690000|2022-02-09 15:14:50|14579.9|14567.9|14579.9|14567.9|14579.9|14567.9|14579.9|14567.9|0
1644419700000|2022-02-09 15:15:00|14579.5|14567.5|14579|14567|14579.5|14567.5|14579|14567|0
1644419710000|2022-02-09 15:15:10|14578.1|14566.1|14577.2|14565.2|14578.1|14566.1|14577.2|14565.2|0
1644419720000|2022-02-09 15:15:20|14578.1|14566.1|14577.8|14565.8|14578.1|14566.1|14577.8|14565.8|0
1644419740000|2022-02-09 15:15:40|14576|14564|14576|14564|14576|14564|14576|14564|5
1644419750000|2022-02-09 15:15:50|14575.6|14563.6|14571.7|14559.7|14575.6|14563.6|14571.7|14559.7|5
1644419760000|2022-02-09 15:16:00|14571|14559|14569.2|14557.2|14571.4|14559.4|14569.2|14557.2|10
1644419770000|2022-02-09 15:16:10|14569.6|14557.6|14571.4|14559.4|14571.4|14559.4|14569.2|14557.2|7
1644419790000|2022-02-09 15:16:30|14571|14559|14571|14559|14571|14559|14571|14559|5
1644419800000|2022-02-09 15:16:40|14570.1|14558.1|14570.1|14558.1|14570.1|14558.1|14570.1|14558.1|5
1644419810000|2022-02-09 15:16:50|14569.2|14557.2|14569.2|14557.2|14569.2|14557.2|14569.2|14557.2|0
1644419820000|2022-02-09 15:17:00|14570.1|14558.1|14574.4|14562.4|14574.4|14562.4|14570.1|14558.1|5
1644419830000|2022-02-09 15:17:10|14574|14562|14571.4|14559.4|14574|14562|14571.4|14559.4|0
1644419840000|2022-02-09 15:17:20|||||||||5
1644419850000|2022-02-09 15:17:30|14571|14559|14570.5|14558.5|14571|14559|14569.2|14557.2|5
1644419870000|2022-02-09 15:17:50|14571.4|14559.4|14572.3|14560.3|14572.3|14560.3|14571.4|14559.4|0
1644419880000|2022-02-09 15:18:00|14573.1|14561.1|14573.1|14561.1|14573.1|14561.1|14573.1|14561.1|5
1644419890000|2022-02-09 15:18:10|14573.5|14561.5|14573.9|14561.9|14573.9|14561.9|14573.5|14561.5|5
1644419900000|2022-02-09 15:18:20|14574.8|14562.8|14575.6|14563.6|14575.6|14563.6|14574.8|14562.8|0
1644419910000|2022-02-09 15:18:30|14580.9|14568.9|14580|14568|14580.9|14568.9|14580|14568|0
1644419920000|2022-02-09 15:18:40|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|1
1644419930000|2022-02-09 15:18:50|14579.2|14567.2|14579.9|14567.9|14579.9|14567.9|14579.2|14567.2|0
1644419940000|2022-02-09 15:19:00|14578.1|14566.1|14578.1|14566.1|14579|14567|14578.1|14566.1|0
1644419950000|2022-02-09 15:19:10|14577.3|14565.3|14578.1|14566.1|14578.1|14566.1|14577.3|14565.3|0
1644419960000|2022-02-09 15:19:20|14576|14564|14576|14564|14576|14564|14576|14564|0
1644419970000|2022-02-09 15:19:30|14573.9|14561.9|14573.5|14561.5|14573.9|14561.9|14573.5|14561.5|5
1644419980000|2022-02-09 15:19:40|14573.1|14561.1|14570.3|14558.3|14573.1|14561.1|14570.3|14558.3|9
1644420020000|2022-02-09 15:20:20|14573.8|14561.8|14573.8|14561.8|14573.8|14561.8|14573.8|14561.8|14
1644420030000|2022-02-09 15:20:30|||||||||5
1644420040000|2022-02-09 15:20:40|14575.6|14563.6|14573.8|14561.8|14575.6|14563.6|14573.8|14561.8|0
1644420060000|2022-02-09 15:21:00|14574.7|14562.7|14580.9|14568.9|14581.3|14569.3|14574.7|14562.7|6
1644420070000|2022-02-09 15:21:10|14583.1|14571.1|14585.6|14573.6|14585.6|14573.6|14583.1|14571.1|4
1644420080000|2022-02-09 15:21:20|14584.3|14572.3|14584.3|14572.3|14585.6|14573.6|14584.3|14572.3|0
1644420090000|2022-02-09 15:21:30|14585.6|14573.6|14585.6|14573.6|14586.3|14574.3|14585.6|14573.6|50
1644420110000|2022-02-09 15:21:50|14583.8|14571.8|14583.8|14571.8|14583.8|14571.8|14583.8|14571.8|6
1644420120000|2022-02-09 15:22:00|14583.4|14571.4|14586.3|14574.3|14586.7|14574.7|14583.4|14571.4|11
1644420130000|2022-02-09 15:22:10|14585.4|14573.4|14586.7|14574.7|14586.7|14574.7|14584.6|14572.6|0
1644420160000|2022-02-09 15:22:40|14586.3|14574.3|14586.1|14566.1|14586.3|14574.3|14578.5|14563.9|14
1644420170000|2022-02-09 15:22:50|14585.2|14565.2|14586.1|14566.1|14586.1|14569|14581|14564.8|1
1644420180000|2022-02-09 15:23:00|14584.3|14564.3|14584.3|14564.3|14584.3|14564.3|14583.9|14563.9|4
1644420190000|2022-02-09 15:23:10|14583.4|14563.4|14579.6|14567.6|14584.3|14567.6|14579.6|14563.4|0
1644420210000|2022-02-09 15:23:30|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|0
1644420220000|2022-02-09 15:23:40|14577.8|14565.8|14579.6|14567.6|14579.6|14567.6|14577.8|14565.8|0
1644420230000|2022-02-09 15:23:50|14578.7|14566.7|14577.1|14565.1|14578.7|14566.7|14577.1|14565.1|1
1644420240000|2022-02-09 15:24:00|14575.3|14563.3|14575.3|14563.3|14575.3|14563.3|14574.9|14562.9|10
1644420250000|2022-02-09 15:24:10|14574.9|14562.9|14572.4|14560.4|14574.9|14562.9|14572.4|14560.4|5
1644420260000|2022-02-09 15:24:20|14572.1|14560.1|14572.4|14560.4|14574.6|14562.6|14572.1|14560.1|6
1644420270000|2022-02-09 15:24:30|14572.1|14560.1|14572.1|14560.1|14572.1|14560.1|14572.1|14560.1|1
1644420360000|2022-02-09 15:26:00|14571.7|14559.7|14567.8|14555.8|14571.7|14559.7|14567.8|14555.8|18
1644420380000|2022-02-09 15:26:20|14565.2|14553.2|14566|14554|14566|14554|14564.3|14552.3|0
1644420390000|2022-02-09 15:26:30|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|14564.3|14552.3|12
1644420440000|2022-02-09 15:27:20|||||||||9
1644420490000|2022-02-09 15:28:10|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|0
1644420500000|2022-02-09 15:28:20|14566.9|14554.9|14566.9|14554.9|14566.9|14554.9|14566.9|14554.9|0
1644420530000|2022-02-09 15:28:50|14567.8|14555.8|14567.8|14555.8|14567.8|14555.8|14567.8|14555.8|12
1644420550000|2022-02-09 15:29:10|14566.1|14554.1|14566.1|14554.1|14566.1|14554.1|14566.1|14554.1|0
1644420560000|2022-02-09 15:29:20|14564.3|14552.3|14563.6|14551.6|14564.3|14552.3|14563.6|14551.6|7
1644420570000|2022-02-09 15:29:30|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|0
1644420590000|2022-02-09 15:29:50|14563.6|14551.6|14565.7|14553.7|14565.7|14553.7|14563.6|14551.6|0
1644420600000|2022-02-09 15:30:00|14564.8|14552.8|14564.8|14552.8|14565.7|14553.7|14564.8|14552.8|0
1644420610000|2022-02-09 15:30:10|14564.5|14552.5|14566.1|14554.1|14566.1|14554.1|14563.6|14551.6|1
1644420620000|2022-02-09 15:30:20|14565.7|14553.7|14566.1|14554.1|14566.1|14554.1|14565.7|14553.7|0
1644420630000|2022-02-09 15:30:30|14567.8|14555.8|14565.7|14553.7|14567.8|14555.8|14565.7|14553.7|0
1644420640000|2022-02-09 15:30:40|14566.6|14554.6|14567.8|14555.8|14567.8|14555.8|14566.6|14554.6|0
1644420660000|2022-02-09 15:31:00|14569.5|14557.5|14575.3|14563.3|14575.3|14563.3|14569.5|14557.5|6
1644420670000|2022-02-09 15:31:10|14576.6|14564.6|14569.1|14557.1|14576.6|14564.6|14567.5|14555.5|5
1644420680000|2022-02-09 15:31:20|14568.7|14556.7|14567.8|14555.8|14568.7|14556.7|14567.8|14555.8|0
1644420690000|2022-02-09 15:31:30|14568.6|14556.6|14570.3|14558.3|14570.3|14558.3|14568.6|14556.6|0
1644420710000|2022-02-09 15:31:50|14574.7|14554.7|14575.6|14555.6|14575.6|14555.6|14574.7|14554.7|0
1644420720000|2022-02-09 15:32:00|14572|14560|14575.7|14563.7|14578.5|14563.7|14572|14558.5|9
1644420730000|2022-02-09 15:32:10|14577.8|14565.8|14581.4|14569.4|14581.4|14569.4|14574.9|14562.9|27
1644420740000|2022-02-09 15:32:20|14583.1|14571.1|14585.6|14573.6|14585.6|14573.6|14583.1|14571.1|0
1644420750000|2022-02-09 15:32:30|14585.3|14573.3|14583.5|14571.5|14585.6|14573.6|14583.5|14571.5|0
1644420760000|2022-02-09 15:32:40|14584.4|14572.4|14583.5|14571.5|14585.6|14573.6|14583.5|14571.5|0
1644420770000|2022-02-09 15:32:50|14584.4|14572.4|14583.5|14571.5|14585.6|14573.6|14583.5|14571.5|0
1644420790000|2022-02-09 15:33:10|14581|14569|14581|14569|14581|14569|14581|14569|0
1644420800000|2022-02-09 15:33:20|14581.4|14569.4|14585.6|14573.6|14585.6|14573.6|14581.4|14569.4|0
1644420810000|2022-02-09 15:33:30|14584.9|14572.9|14585.6|14573.6|14585.6|14573.6|14584.9|14572.9|0
1644420820000|2022-02-09 15:33:40|14587|14575|14583.1|14571.1|14587.4|14575.4|14583.1|14571.1|6
1644420830000|2022-02-09 15:33:50|14583.5|14571.5|14583.5|14571.5|14585.3|14573.3|14583.5|14571.5|0
1644420850000|2022-02-09 15:34:10|14585.3|14573.3|14583.5|14571.5|14585.3|14573.3|14583.5|14571.5|0
1644420860000|2022-02-09 15:34:20|14584.4|14572.4|14584.8|14572.8|14586|14574|14584.4|14572.4|0
1644420870000|2022-02-09 15:34:30|14586|14574|14586|14574|14586|14574|14584.8|14572.8|0
1644420880000|2022-02-09 15:34:40|14585.7|14573.7|14584.4|14572.4|14585.7|14573.7|14584.4|14572.4|0
1644420890000|2022-02-09 15:34:50|14583.5|14571.5|14583.5|14571.5|14583.5|14571.5|14583.5|14571.5|0
1644420900000|2022-02-09 15:35:00|14584.4|14572.4|14584.4|14572.4|14584.4|14572.4|14584.4|14572.4|0
1644420910000|2022-02-09 15:35:10|14584.8|14572.8|14583.5|14571.5|14585.7|14573.7|14583.5|14571.5|0
1644420920000|2022-02-09 15:35:20|14583.2|14571.2|14581|14569|14583.2|14571.2|14581|14569|1
1644420930000|2022-02-09 15:35:30|14580.3|14568.3|14576.8|14564.8|14580.3|14568.3|14576|14564|1
1644420940000|2022-02-09 15:35:40|14578.9|14566.9|14580.9|14568.9|14583.6|14570.1|14578.9|14563.6|5
1644420950000|2022-02-09 15:35:50|14581.2|14569.2|14582.1|14570.1|14583|14571|14580.9|14568.9|0
1644420970000|2022-02-09 15:36:10|14584.3|14572.3|14584.3|14572.3|14584.3|14572.3|14583|14571|1
1644421000000|2022-02-09 15:36:40|14583|14571|14583.9|14571.9|14584.3|14572.3|14582.1|14570.1|0
1644421010000|2022-02-09 15:36:50|14583.4|14571.4|14581.3|14569.3|14583.4|14571.4|14581.3|14569.3|0
1644421020000|2022-02-09 15:37:00|14582.5|14570.5|14584.6|14572.6|14584.6|14572.6|14582.5|14570.5|0
1644421030000|2022-02-09 15:37:10|14582.9|14570.9|14584.6|14572.6|14584.6|14572.6|14582.5|14570.5|8
1644421040000|2022-02-09 15:37:20|14585|14573|14584.1|14572.1|14585|14573|14584.1|14572.1|0
1644421060000|2022-02-09 15:37:40|14583.2|14571.2|14583.2|14571.2|14585|14573|14583.2|14571.2|0
1644421070000|2022-02-09 15:37:50|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|0
1644421090000|2022-02-09 15:38:10|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|0
1644421120000|2022-02-09 15:38:40|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|0
1644421140000|2022-02-09 15:39:00|14584.6|14572.6|14586.4|14574.4|14588.2|14576.2|14584.6|14572.6|1
1644421150000|2022-02-09 15:39:10|14587.3|14575.3|14588.2|14576.2|14588.2|14576.2|14586.4|14574.4|10
1644421160000|2022-02-09 15:39:20|14587.3|14575.3|14588.2|14576.2|14588.2|14576.2|14587.3|14575.3|1
1644421170000|2022-02-09 15:39:30|14589.1|14577.1|14588.5|14576.5|14590.3|14578.3|14588.5|14576.5|3
1644421180000|2022-02-09 15:39:40|14586.8|14574.8|14586.8|14574.8|14586.8|14574.8|14586.8|14574.8|0
1644421200000|2022-02-09 15:40:00|14585.9|14573.9|14585.9|14573.9|14585.9|14573.9|14585.9|14573.9|0
1644421210000|2022-02-09 15:40:10|14588.6|14576.6|14590.7|14578.7|14590.7|14578.7|14588.6|14576.6|0
1644421220000|2022-02-09 15:40:20|14590.3|14578.3|14590.7|14578.7|14590.7|14578.7|14588.6|14576.6|0
1644421230000|2022-02-09 15:40:30|14589.8|14577.8|14590.7|14578.7|14590.7|14578.7|14589.8|14577.8|0
1644421240000|2022-02-09 15:40:40|||||||||1
1644421260000|2022-02-09 15:41:00|14592.5|14580.5|14590.3|14578.3|14592.5|14580.5|14590.3|14578.3|4
1644421270000|2022-02-09 15:41:10|14589.4|14577.4|14590.3|14578.3|14590.3|14578.3|14589.4|14577.4|0
1644421300000|2022-02-09 15:41:40|14589.4|14577.4|14591.2|14579.2|14592.5|14580.5|14589.4|14577.4|0
1644421310000|2022-02-09 15:41:50|14592.5|14580.5|14593|14581|14593|14581|14592.5|14580.5|8
1644421320000|2022-02-09 15:42:00|14593.3|14581.3|14604.7|14592.7|14606|14594|14593|14581|12
1644421330000|2022-02-09 15:42:10|14606|14594|14606|14594|14606|14594|14603.5|14591.5|8
1644421340000|2022-02-09 15:42:20|14607.8|14595.8|14608.2|14596.2|14608.2|14596.2|14607.8|14595.8|2
1644421350000|2022-02-09 15:42:30|14606.4|14594.4|14607.3|14595.3|14607.3|14595.3|14606.4|14594.4|0
1644421360000|2022-02-09 15:42:40|14608.2|14596.2|14608.2|14596.2|14608.2|14596.2|14608.2|14596.2|0
1644421370000|2022-02-09 15:42:50|14610|14598|14610|14598|14610|14598|14610|14598|0
1644421380000|2022-02-09 15:43:00|14608.2|14596.2|14609.1|14597.1|14609.1|14597.1|14608.2|14596.2|0
1644421390000|2022-02-09 15:43:10|14608.2|14596.2|14607.8|14595.8|14609.1|14597.1|14606.7|14594.7|5
1644421400000|2022-02-09 15:43:20|14608.7|14596.7|14607.8|14595.8|14608.7|14596.7|14607.8|14595.8|0
1644421410000|2022-02-09 15:43:30|14607.1|14595.1|14607.1|14595.1|14607.1|14595.1|14607.1|14595.1|0
1644421420000|2022-02-09 15:43:40|||||||||4
1644421430000|2022-02-09 15:43:50|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|0
1644421440000|2022-02-09 15:44:00|14606.7|14594.7|14607.1|14595.1|14608.5|14596.5|14606.7|14594.7|7
1644421450000|2022-02-09 15:44:10|14606.7|14594.7|14606.7|14594.7|14606.7|14594.7|14606.7|14594.7|5
1644421460000|2022-02-09 15:44:20|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|0
1644421470000|2022-02-09 15:44:30|14606.7|14594.7|14606.7|14594.7|14606.7|14594.7|14606.7|14594.7|0
1644421480000|2022-02-09 15:44:40|14605.9|14593.9|14603|14591|14609.5|14593.9|14603|14587.4|0
1644421490000|2022-02-09 15:44:50|14603.4|14591.4|14600.3|14588.3|14603.9|14591.9|14600.3|14588.3|0
1644421500000|2022-02-09 15:45:00|14600|14588|14601.7|14589.7|14603.9|14591.9|14599.6|14587.6|0
1644421510000|2022-02-09 15:45:10|14603.5|14591.5|14602.6|14590.6|14603.5|14591.5|14601.7|14589.7|0
1644421520000|2022-02-09 15:45:20|14603|14591|14603.9|14591.9|14603.9|14591.9|14601.7|14589.7|0
1644421530000|2022-02-09 15:45:30|14602.6|14590.6|14603.9|14591.9|14603.9|14591.9|14602.6|14590.6|0
1644421540000|2022-02-09 15:45:40|14603.5|14591.5|14602.6|14590.6|14603.9|14591.9|14601.7|14589.7|0
1644421550000|2022-02-09 15:45:50|14601.7|14589.7|14601.7|14589.7|14601.7|14589.7|14601.7|14589.7|0
1644421560000|2022-02-09 15:46:00|14602.1|14590.1|14602.1|14590.1|14602.1|14590.1|14602.1|14590.1|0
1644421570000|2022-02-09 15:46:10|14603.2|14591.2|14602.1|14590.1|14603.2|14591.2|14602.1|14590.1|5
1644421580000|2022-02-09 15:46:20|14602.5|14590.5|14604.3|14592.3|14604.3|14592.3|14602.5|14590.5|0
1644421590000|2022-02-09 15:46:30|14602.5|14590.5|14602.1|14590.1|14602.5|14590.5|14602.1|14590.1|0
1644421600000|2022-02-09 15:46:40|14604.3|14592.3|14604.6|14592.6|14604.6|14592.6|14603|14591|0
1644421620000|2022-02-09 15:47:00|14605|14593|14610|14598|14610|14598|14605|14593|25
1644421630000|2022-02-09 15:47:10|14621.2|14591.2|14624.7|14604.7|14624.7|14604.7|14616.6|14591.2|2
1644421640000|2022-02-09 15:47:20|14622.6|14602.6|14620.1|14600.1|14622.6|14602.6|14620.1|14600.1|0
1644421650000|2022-02-09 15:47:30|14619.7|14599.7|14615|14603|14619.7|14603|14615|14599.4|0
1644421660000|2022-02-09 15:47:40|14619.7|14599.7|14617.9|14605.9|14619.7|14605.9|14616.1|14599.7|0
1644421670000|2022-02-09 15:47:50|14620.6|14600.6|14617.9|14605.9|14621.5|14605.9|14617.9|14599.7|0
1644421680000|2022-02-09 15:48:00|14620|14608|14619.6|14607.6|14620|14608|14619.6|14607.6|2
1644421690000|2022-02-09 15:48:10|14620|14608|14629.6|14617.6|14631.8|14619.8|14620|14608|18
1644421700000|2022-02-09 15:48:20|14628.4|14616.4|14629.6|14617.6|14629.6|14617.6|14627.5|14615.5|5
1644421710000|2022-02-09 15:48:30|14630|14618|14629.6|14617.6|14631.8|14619.8|14629.6|14617.6|0
1644421720000|2022-02-09 15:48:40|14629.3|14617.3|14626.8|14614.8|14629.3|14617.3|14626|14614|7
1644421730000|2022-02-09 15:48:50|14628.9|14616.9|14631.4|14619.4|14631.4|14619.4|14628.9|14616.9|0
1644421740000|2022-02-09 15:49:00|14633.5|14621.5|14636|14624|14636|14624|14632.3|14620.3|4
1644421750000|2022-02-09 15:49:10|14636.8|14624.8|14640.5|14628.5|14641|14629|14636.4|14624.4|6
1644421760000|2022-02-09 15:49:20|14639.3|14627.3|14640.2|14628.2|14640.2|14628.2|14636.8|14624.8|0
1644421770000|2022-02-09 15:49:30|14639.3|14627.3|14640.2|14628.2|14640.2|14628.2|14639.3|14627.3|0
1644421780000|2022-02-09 15:49:40|14639.3|14627.3|14641.4|14629.4|14641.4|14629.4|14639.3|14627.3|0
1644421790000|2022-02-09 15:49:50|14641.8|14629.8|14641.8|14629.8|14641.8|14629.8|14641.4|14629.4|0
1644421800000|2022-02-09 15:50:00|14642.7|14630.7|14636.8|14624.8|14643|14631|14636.8|14624.8|0
1644421810000|2022-02-09 15:50:10|14636|14624|14637.1|14625.1|14639.9|14625.1|14634.3|14619|1
1644421820000|2022-02-09 15:50:20|14637.2|14625.2|14639|14627|14641.5|14627|14637.2|14620.3|10
1644421830000|2022-02-09 15:50:30|14638.6|14626.6|14638.6|14626.6|14638.6|14626.6|14638.6|14626.6|0
1644421840000|2022-02-09 15:50:40|14638.5|14626.5|14637.6|14625.6|14639.7|14627.7|14637.2|14625.2|2
1644421850000|2022-02-09 15:50:50|14639.7|14627.7|14639.4|14627.4|14639.7|14627.7|14639.4|14627.4|0
1644421860000|2022-02-09 15:51:00|14638.5|14626.5|14641.1|14629.1|14641.1|14629.1|14638.5|14626.5|8
1644421870000|2022-02-09 15:51:10|14641.6|14629.6|14640.7|14628.7|14641.6|14629.6|14640.7|14628.7|4
1644421880000|2022-02-09 15:51:20|14640.4|14628.4|14639.1|14627.1|14640.4|14628.4|14638.3|14626.3|1
1644421890000|2022-02-09 15:51:30|14639.5|14627.5|14636.3|14624.3|14641.5|14627.5|14635.4|14619.8|0
1644421900000|2022-02-09 15:51:40|14635.4|14623.4|14639.8|14619.8|14639.8|14623.4|14635.4|14619.8|0
1644421910000|2022-02-09 15:51:50|14637|14625|14637|14625|14637|14625|14637|14625|0
1644421920000|2022-02-09 15:52:00|14637.9|14625.9|14637|14625|14637.9|14625.9|14637|14625|0
1644421930000|2022-02-09 15:52:10|14637.9|14625.9|14643.9|14631.9|14644.3|14632.3|14637.9|14625.9|1
1644421940000|2022-02-09 15:52:20|14644.3|14632.3|14641.8|14629.8|14646.1|14634.1|14641.1|14629.1|15
1644421950000|2022-02-09 15:52:30|14640.9|14628.9|14641.8|14629.8|14641.8|14629.8|14640.5|14628.5|1
1644421960000|2022-02-09 15:52:40|14641.4|14629.4|14643.9|14631.9|14646.1|14634.1|14641.4|14629.4|1
1644421970000|2022-02-09 15:52:50|14644.3|14632.3|14643|14631|14644.8|14632.8|14641.8|14629.8|14
1644421980000|2022-02-09 15:53:00|14642.2|14630.2|14643.9|14631.9|14643.9|14631.9|14642.2|14630.2|0
1644421990000|2022-02-09 15:53:10|14642.2|14630.2|14641.1|14629.1|14643.9|14631.9|14640.3|14628.3|26
1644422000000|2022-02-09 15:53:20|14640.2|14628.2|14640.2|14628.2|14641.1|14629.1|14640.2|14628.2|0
1644422010000|2022-02-09 15:53:30|14639.3|14627.3|14641.1|14629.1|14641.1|14629.1|14639.3|14627.3|0
1644422020000|2022-02-09 15:53:40|14640.2|14628.2|14640.9|14628.9|14640.9|14628.9|14640.2|14628.2|2
1644422030000|2022-02-09 15:53:50|14640.5|14628.5|14639.7|14627.7|14640.9|14628.9|14639.7|14627.7|0
1644422050000|2022-02-09 15:54:10|14638.8|14626.8|14636.3|14624.3|14639.7|14627.7|14635|14623|1
1644422060000|2022-02-09 15:54:20|14635|14623|14635|14623|14635|14623|14635|14623|2
1644422070000|2022-02-09 15:54:30|14634|14622|14634|14622|14634|14622|14634|14622|2
1644422080000|2022-02-09 15:54:40|14633.1|14621.1|14629.7|14617.7|14633.1|14621.1|14629.7|14617.7|0
1644422090000|2022-02-09 15:54:50|14628.6|14616.6|14628.6|14616.6|14628.6|14616.6|14626.5|14614.5|5
1644422100000|2022-02-09 15:55:00|14626.8|14614.8|14627.2|14615.2|14627.2|14615.2|14625.9|14613.9|17
1644422110000|2022-02-09 15:55:10|14628.9|14616.9|14628.9|14616.9|14628.9|14616.9|14628.1|14616.1|0
1644422120000|2022-02-09 15:55:20|14628.1|14616.1|14628.9|14616.9|14628.9|14616.9|14628.1|14616.1|0
1644422140000|2022-02-09 15:55:40|14625.4|14613.4|14627.2|14615.2|14627.2|14615.2|14625.4|14613.4|0
1644422150000|2022-02-09 15:55:50|14628.9|14616.9|14627.8|14615.8|14628.9|14616.9|14627.8|14615.8|7
1644422160000|2022-02-09 15:56:00|14626.6|14614.6|14627.8|14615.8|14627.8|14615.8|14626.6|14614.6|0
1644422170000|2022-02-09 15:56:10|14627.1|14615.1|14625.3|14613.3|14627.1|14615.1|14625.3|14613.3|9
1644422180000|2022-02-09 15:56:20|14631.5|14611.5|14630.3|14610.3|14631.5|14611.5|14630.3|14610.3|0
1644422190000|2022-02-09 15:56:30|14629.9|14609.9|14630.3|14610.3|14630.3|14610.3|14629.9|14609.9|2
1644422200000|2022-02-09 15:56:40|14624.5|14612.5|14623.6|14611.6|14624.5|14612.5|14623.6|14611.6|2
1644422210000|2022-02-09 15:56:50|14625.3|14613.3|14622.8|14610.8|14625.3|14613.3|14622.5|14610.5|12
1644422220000|2022-02-09 15:57:00|14622.5|14610.5|14620.7|14608.7|14622.5|14610.5|14618.9|14606.9|6
1644422230000|2022-02-09 15:57:10|14618.9|14606.9|14621.6|14609.6|14621.6|14609.6|14618.9|14606.9|1
1644422240000|2022-02-09 15:57:20|14620.3|14608.3|14630.8|14610.8|14630.8|14614.1|14620.3|14607.1|5
1644422250000|2022-02-09 15:57:30|14626.4|14614.4|14627.8|14615.8|14632.8|14615.8|14626.4|14610.8|2
1644422280000|2022-02-09 15:58:00|14627.9|14615.9|14627.9|14615.9|14627.9|14615.9|14626.6|14614.6|11
1644422290000|2022-02-09 15:58:10|14626.6|14614.6|14626.6|14614.6|14627.9|14615.9|14626.6|14614.6|1
1644422300000|2022-02-09 15:58:20|14625.7|14613.7|14626.1|14614.1|14626.1|14614.1|14625.7|14613.7|0
1644422310000|2022-02-09 15:58:30|14624.3|14612.3|14626.1|14614.1|14626.1|14614.1|14624.3|14612.3|4
1644422320000|2022-02-09 15:58:40|14624.8|14612.8|14625.7|14613.7|14625.7|14613.7|14624.8|14612.8|0
1644422330000|2022-02-09 15:58:50|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|0
1644422340000|2022-02-09 15:59:00|14625.7|14613.7|14626.1|14614.1|14626.6|14614.6|14625.7|14613.7|1
1644422350000|2022-02-09 15:59:10|14627|14615|14627.9|14615.9|14627.9|14615.9|14627|14615|1
1644422360000|2022-02-09 15:59:20|14626.1|14614.1|14625.7|14613.7|14626.1|14614.1|14625.7|14613.7|0
1644422370000|2022-02-09 15:59:30|14626.1|14614.1|14624|14612|14626.1|14614.1|14624|14612|0
1644422390000|2022-02-09 15:59:50|14623.6|14611.6|14618.1|14606.1|14624|14612|14618.1|14606.1|0
1644422400000|2022-02-09 16:00:00|14617.2|14605.2|14614.3|14602.3|14617.2|14605.2|14614.3|14602.3|7
1644422420000|2022-02-09 16:00:20|14613.6|14601.6|14613.6|14601.6|14613.6|14601.6|14613.6|14601.6|4
1644422430000|2022-02-09 16:00:30|14615.4|14603.4|14615.4|14603.4|14615.4|14603.4|14614.5|14602.5|4
1644422440000|2022-02-09 16:00:40|14611.8|14599.8|14610.7|14598.7|14611.8|14599.8|14609|14597|2
1644422450000|2022-02-09 16:00:50|14607.9|14595.9|14606.1|14594.1|14607.9|14595.9|14606.1|14594.1|2
1644422460000|2022-02-09 16:01:00|14607.9|14595.9|14611.5|14599.5|14611.5|14599.5|14607.9|14595.9|2
1644422470000|2022-02-09 16:01:10|14610.7|14598.7|14609|14597|14610.7|14598.7|14608.6|14596.6|0
1644422480000|2022-02-09 16:01:20|14608.1|14596.1|14606.6|14594.6|14608.1|14596.1|14605.7|14593.7|0
1644422490000|2022-02-09 16:01:30|14605.7|14593.7|14607.9|14595.9|14607.9|14595.9|14605.7|14593.7|7
1644422500000|2022-02-09 16:01:40|14609|14597|14609|14597|14609|14597|14609|14597|4
1644422520000|2022-02-09 16:02:00|14611.1|14599.1|14614|14602|14614.9|14602.9|14611.1|14599.1|0
1644422530000|2022-02-09 16:02:10|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|0
1644422540000|2022-02-09 16:02:20|14616.1|14604.1|14619.3|14607.3|14622.1|14607.3|14616.1|14602.1|2
1644422550000|2022-02-09 16:02:30|14618.6|14606.6|14621.2|14601.2|14622.1|14607.3|14616.8|14601.2|7
1644422560000|2022-02-09 16:02:40|14621.6|14601.6|14621.2|14601.2|14621.6|14604.8|14616.8|14601.2|0
1644422570000|2022-02-09 16:02:50|14620|14600|14617.5|14597.5|14620|14603.6|14612.2|14597.5|0
1644422580000|2022-02-09 16:03:00|14613.8|14601.8|14615.6|14603.6|14618.3|14603.6|14613.8|14598.3|0
1644422590000|2022-02-09 16:03:10|14620|14600|14621.2|14601.2|14621.2|14601.2|14620|14600|0
1644422600000|2022-02-09 16:03:20|14620.9|14600.9|14614.7|14602.7|14620.9|14602.7|14614.7|14600.9|0
1644422610000|2022-02-09 16:03:30|14615.6|14603.6|14621.2|14601.2|14622.1|14603.6|14615.6|14600|0
1644422620000|2022-02-09 16:03:40|14620|14600|14614.7|14602.7|14620|14602.7|14614.7|14600|0
1644422630000|2022-02-09 16:03:50|14617.5|14597.5|14612.2|14600.2|14617.5|14600.2|14611.9|14595.9|0
1644422640000|2022-02-09 16:04:00|14612.6|14600.6|14616.5|14604.5|14618.4|14604.5|14611.6|14597.1|3
1644422650000|2022-02-09 16:04:10|14618.6|14606.6|14623|14603|14623.4|14606.6|14618.6|14603|0
1644422680000|2022-02-09 16:04:40|14622.6|14602.6|14621.5|14609.5|14622.6|14609.5|14616.5|14602.6|0
1644422690000|2022-02-09 16:04:50|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|14620.8|14608.8|0
1644422700000|2022-02-09 16:05:00|14618.6|14606.6|14620.8|14608.8|14620.8|14608.8|14618.6|14606.6|0
1644422710000|2022-02-09 16:05:10|14621.1|14609.1|14618.6|14606.6|14621.1|14609.1|14616.5|14604.5|0
1644422720000|2022-02-09 16:05:20|14619.5|14607.5|14623.9|14603.9|14623.9|14609.1|14619.5|14603.9|0
1644422730000|2022-02-09 16:05:30|14620.6|14608.6|14620.6|14608.6|14620.6|14608.6|14620.6|14608.6|0
1644422740000|2022-02-09 16:05:40|14619.1|14607.1|14623.9|14603.9|14623.9|14607.1|14619.1|14603.1|3
1644422750000|2022-02-09 16:05:50|14619.5|14607.5|14619.5|14607.5|14619.5|14607.5|14619.5|14607.5|0
1644422760000|2022-02-09 16:06:00|14620.8|14608.8|14619.5|14607.5|14624.8|14609.1|14617.9|14603.9|1
1644422780000|2022-02-09 16:06:20|14618.6|14606.6|14620.8|14608.8|14620.8|14608.8|14618.6|14606.6|0
1644422790000|2022-02-09 16:06:30|14621.5|14609.5|14621.1|14609.1|14621.5|14609.5|14621.1|14609.1|5
1644422800000|2022-02-09 16:06:40|14623.9|14603.9|14618.6|14606.6|14623.9|14606.6|14616.1|14603.9|0
1644422810000|2022-02-09 16:06:50|14617.4|14605.4|14614|14602|14617.4|14605.4|14614|14602|0
1644422820000|2022-02-09 16:07:00|14613.1|14601.1|14613.1|14601.1|14613.1|14601.1|14613.1|14601.1|0
1644422830000|2022-02-09 16:07:10|14615.3|14603.3|14618.6|14606.6|14618.6|14606.6|14615.3|14603.3|0
1644422840000|2022-02-09 16:07:20|14618.3|14606.3|14617.4|14605.4|14618.3|14606.3|14616.5|14604.5|0
1644422850000|2022-02-09 16:07:30|14616.1|14604.1|14613.6|14601.6|14616.1|14604.1|14613.6|14601.6|5
1644422860000|2022-02-09 16:07:40|14616.1|14604.1|14617.4|14605.4|14617.4|14605.4|14616.1|14604.1|5
1644422870000|2022-02-09 16:07:50|14618.1|14606.1|14618.1|14606.1|14618.1|14606.1|14618.1|14606.1|1
1644422880000|2022-02-09 16:08:00|14618.5|14606.5|14618.9|14606.9|14619.4|14607.4|14618.5|14606.5|0
1644422890000|2022-02-09 16:08:10|14622.5|14602.5|14623.4|14603.4|14623.4|14603.4|14622.5|14602.5|0
1644422900000|2022-02-09 16:08:20|14619.7|14607.7|14620.1|14608.1|14620.1|14608.1|14619.7|14607.7|0
1644422910000|2022-02-09 16:08:30|14619.2|14607.2|14621.8|14601.8|14622.1|14607.2|14619.2|14600.9|5
1644422920000|2022-02-09 16:08:40|14622.1|14602.1|14620.6|14608.6|14622.5|14608.6|14618.9|14602.1|5
1644422930000|2022-02-09 16:08:50|14625|14605|14622.3|14610.3|14625|14611.1|14621.4|14605|0
1644422940000|2022-02-09 16:09:00|14623.1|14611.1|14627.5|14607.5|14627.5|14611.1|14623.1|14607.5|0
1644422950000|2022-02-09 16:09:10|14623.1|14611.1|14632.9|14620.9|14632.9|14620.9|14623.1|14611.1|5
1644422960000|2022-02-09 16:09:20|14632.8|14620.8|14636.9|14624.9|14637.3|14625.3|14632.8|14620.8|8
1644422970000|2022-02-09 16:09:30|14640.2|14620.2|14634|14622|14640.2|14622|14634|14618.4|5
1644422980000|2022-02-09 16:09:40|14633.7|14621.7|14633.3|14621.3|14637.5|14621.7|14632.4|14615.5|5
1644422990000|2022-02-09 16:09:50|14632.4|14620.4|14632.4|14620.4|14632.8|14620.8|14632.4|14620.4|0
1644423000000|2022-02-09 16:10:00|14633.3|14621.3|14633.3|14621.3|14633.3|14621.3|14632.4|14620.4|0
1644423010000|2022-02-09 16:10:10|14633.7|14621.7|14633.4|14613.4|14635.5|14621.7|14632.1|14612.1|5
1644423020000|2022-02-09 16:10:20|14629|14617|14626.4|14614.4|14633.4|14617|14626|14613.4|5
1644423030000|2022-02-09 16:10:30|14626.7|14614.7|14626.4|14614.4|14627.6|14615.6|14625.5|14613.5|0
1644423040000|2022-02-09 16:10:40|14626|14614|14625.1|14613.1|14626|14614|14625.1|14613.1|0
1644423050000|2022-02-09 16:10:50|14626.4|14614.4|14626.9|14614.9|14627.3|14615.3|14626.4|14614.4|0
1644423060000|2022-02-09 16:11:00|14627.3|14615.3|14629.4|14617.4|14629.4|14617.4|14627.3|14615.3|2
1644423070000|2022-02-09 16:11:10|14628.5|14616.5|14628|14616|14628.9|14616.9|14628|14616|2
1644423080000|2022-02-09 16:11:20|14627.6|14615.6|14625.9|14613.9|14627.6|14615.6|14625.9|14613.9|0
1644423090000|2022-02-09 16:11:30|14623.4|14611.4|14622.6|14610.6|14623.4|14611.4|14622.6|14610.6|7
1644423100000|2022-02-09 16:11:40|14623|14611|14622.5|14610.5|14623.7|14611.7|14622.5|14610.5|6
1644423110000|2022-02-09 16:11:50|14623.7|14611.7|14623.7|14611.7|14623.7|14611.7|14623.7|14611.7|0
1644423130000|2022-02-09 16:12:10|14625|14613|14627.6|14615.6|14627.6|14615.6|14625|14613|6
1644423140000|2022-02-09 16:12:20|14624.8|14612.8|14626|14614|14626|14614|14624.8|14612.8|17
1644423150000|2022-02-09 16:12:30|14625.1|14613.1|14626|14614|14626|14614|14625.1|14613.1|0
1644423160000|2022-02-09 16:12:40|14625.1|14613.1|14625.7|14613.7|14626.9|14614.9|14625.1|14613.1|0
1644423170000|2022-02-09 16:12:50|14626.5|14614.5|14625.7|14613.7|14626.5|14614.5|14624.4|14612.4|1
1644423180000|2022-02-09 16:13:00|14626.5|14614.5|14626.5|14614.5|14626.9|14614.9|14626.5|14614.5|0
1644423190000|2022-02-09 16:13:10|14626.2|14614.2|14624.8|14612.8|14626.9|14614.9|14624.8|14612.8|4
1644423210000|2022-02-09 16:13:30|14628.3|14616.3|14628.3|14616.3|14628.3|14616.3|14628.3|14616.3|0
1644423220000|2022-02-09 16:13:40|14627.4|14615.4|14627.4|14615.4|14627.4|14615.4|14627.4|14615.4|0
1644423250000|2022-02-09 16:14:10|14624.8|14612.8|14624.8|14612.8|14624.8|14612.8|14624.8|14612.8|0
1644423260000|2022-02-09 16:14:20|14622.3|14610.3|14622.3|14610.3|14622.3|14610.3|14622.3|14610.3|25
1644423280000|2022-02-09 16:14:40|14621.4|14609.4|14621.4|14609.4|14621.4|14609.4|14621.4|14609.4|0
1644423290000|2022-02-09 16:14:50|14621|14609|14619.4|14607.4|14621|14609|14618.4|14606.4|2
1644423300000|2022-02-09 16:15:00|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|0
1644423310000|2022-02-09 16:15:10|14615.9|14603.9|14614.9|14602.9|14616.6|14604.6|14614.1|14602.1|3
1644423320000|2022-02-09 16:15:20|14614.5|14602.5|14614.5|14602.5|14614.5|14602.5|14614.1|14602.1|0
1644423330000|2022-02-09 16:15:30|14614.1|14602.1|14616.8|14604.8|14618.4|14606.4|14613.8|14597.8|0
1644423340000|2022-02-09 16:15:40|14618.9|14606.9|14619.4|14607.4|14621|14609|14618.9|14606.9|0
1644423350000|2022-02-09 16:15:50|14619.8|14607.8|14621|14609|14621|14609|14619.8|14607.8|5
1644423360000|2022-02-09 16:16:00|14620.3|14608.3|14622.3|14610.3|14626.7|14612.1|14620.3|14605.8|5
1644423370000|2022-02-09 16:16:10|14626.7|14606.7|14623|14611|14626.7|14611|14623|14606.7|0
1644423380000|2022-02-09 16:16:20|14624.1|14612.1|14623.8|14611.8|14624.1|14612.1|14623.8|14611.8|5
1644423390000|2022-02-09 16:16:30|14620.7|14608.7|14619.9|14607.9|14620.7|14608.7|14619.9|14607.9|6
1644423400000|2022-02-09 16:16:40|14621.6|14609.6|14623.4|14611.4|14623.4|14611.4|14621.6|14609.6|4
1644423410000|2022-02-09 16:16:50|14623.8|14611.8|14624.5|14612.5|14624.5|14612.5|14623.8|14611.8|3
1644423420000|2022-02-09 16:17:00|14626.3|14614.3|14625.4|14613.4|14626.6|14614.6|14624.5|14612.5|1
1644423440000|2022-02-09 16:17:20|14627.2|14615.2|14627.2|14615.2|14627.2|14615.2|14627.2|14615.2|1
1644423460000|2022-02-09 16:17:40|14626.6|14614.6|14627.5|14615.5|14627.5|14615.5|14626.6|14614.6|0
1644423470000|2022-02-09 16:17:50|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|1
1644423480000|2022-02-09 16:18:00|14627.5|14615.5|14629.9|14617.9|14629.9|14617.9|14627.5|14615.5|3
1644423490000|2022-02-09 16:18:10|14630|14618|14630|14618|14630|14618|14630|14618|3
1644423510000|2022-02-09 16:18:30|14630.9|14618.9|14626.6|14614.6|14630.9|14618.9|14626.6|14614.6|2
1644423520000|2022-02-09 16:18:40|14624.9|14612.9|14624.9|14612.9|14624.9|14612.9|14624.9|14612.9|0
1644423530000|2022-02-09 16:18:50|14625.2|14613.2|14625.6|14613.6|14625.6|14613.6|14625.2|14613.2|0
1644423540000|2022-02-09 16:19:00|14624.9|14612.9|14630.2|14618.2|14633.9|14618.2|14624.9|14610.9|6
1644423550000|2022-02-09 16:19:10|14630.6|14618.6|14630.2|14618.2|14634.6|14619.7|14630.2|14613.7|2
1644423560000|2022-02-09 16:19:20|14628.5|14616.5|14628.5|14616.5|14628.5|14616.5|14628.5|14616.5|1
1644423570000|2022-02-09 16:19:30|14630.2|14618.2|14630.2|14618.2|14630.2|14618.2|14630.2|14618.2|0
1644423580000|2022-02-09 16:19:40|14629.4|14617.4|14629.7|14617.7|14630.1|14618.1|14629.4|14617.4|0
1644423590000|2022-02-09 16:19:50|14631|14619|14631|14619|14631.4|14619.4|14630.6|14618.6|3
1644423600000|2022-02-09 16:20:00|14630.1|14618.1|14630.5|14618.5|14630.5|14618.5|14629.7|14617.7|4
1644423620000|2022-02-09 16:20:20|14631.4|14619.4|14629.2|14617.2|14631.4|14619.4|14629.2|14617.2|8
1644423630000|2022-02-09 16:20:30|14634|14614|14633.1|14613.1|14634|14618.7|14628.3|14613.1|13
1644423640000|2022-02-09 16:20:40|14634|14614|14630|14618|14634|14618|14628.9|14614|7
1644423660000|2022-02-09 16:21:00|14629.1|14617.1|14627.8|14615.8|14629.1|14617.1|14627.8|14615.8|2
1644423670000|2022-02-09 16:21:10|14626.9|14614.9|14624.3|14612.3|14626.9|14614.9|14622.2|14610.2|0
1644423680000|2022-02-09 16:21:20|14623|14611|14624.3|14612.3|14624.3|14612.3|14623|14611|0
1644423690000|2022-02-09 16:21:30|14623.9|14611.9|14621.4|14609.4|14623.9|14611.9|14621.4|14609.4|3
1644423700000|2022-02-09 16:21:40|14622.2|14610.2|14622.2|14610.2|14622.2|14610.2|14622.2|14610.2|0
1644423710000|2022-02-09 16:21:50|14621.1|14609.1|14621.4|14609.4|14621.4|14609.4|14621.1|14609.1|3
1644423720000|2022-02-09 16:22:00|14622.3|14610.3|14622.8|14610.8|14625.3|14613.3|14622.3|14610.3|3
1644423740000|2022-02-09 16:22:20|14621.9|14609.9|14623.6|14611.6|14623.6|14611.6|14621.9|14609.9|0
1644423750000|2022-02-09 16:22:30|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|4
1644423760000|2022-02-09 16:22:40|14622|14610|14622|14610|14622|14610|14622|14610|0
1644423770000|2022-02-09 16:22:50|14621.1|14609.1|14620.7|14608.7|14621.1|14609.1|14620.7|14608.7|0
1644423780000|2022-02-09 16:23:00|14622.5|14610.5|14622.5|14610.5|14622.5|14610.5|14622.5|14610.5|0
1644423790000|2022-02-09 16:23:10|14619.8|14607.8|14619.8|14607.8|14620.7|14608.7|14619.8|14607.8|1
1644423800000|2022-02-09 16:23:20|14619.5|14607.5|14619.5|14607.5|14619.5|14607.5|14619.5|14607.5|0
1644423810000|2022-02-09 16:23:30|14618.6|14606.6|14619.5|14607.5|14619.5|14607.5|14618.6|14606.6|0
1644423820000|2022-02-09 16:23:40|14620.7|14608.7|14618.6|14606.6|14620.7|14608.7|14618.6|14606.6|0
1644423830000|2022-02-09 16:23:50|14619.5|14607.5|14623.6|14603.6|14623.6|14607.5|14619.5|14601.8|10
1644423840000|2022-02-09 16:24:00|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|14621.8|14601.8|0
1644423850000|2022-02-09 16:24:10|14623.6|14603.6|14623.6|14603.6|14623.6|14603.6|14623.6|14603.6|0
1644423880000|2022-02-09 16:24:40|14622.7|14602.7|14619.7|14599.7|14623.6|14603.6|14619.7|14599.7|0
1644423890000|2022-02-09 16:24:50|14618.8|14598.8|14613.6|14601.6|14619.7|14601.6|14613.6|14598.8|0
1644423900000|2022-02-09 16:25:00|14618.8|14598.8|14620.6|14600.6|14620.6|14600.6|14618.8|14598.8|0
1644423910000|2022-02-09 16:25:10|14620.2|14600.2|14620.2|14600.2|14621.1|14601.1|14620.2|14600.2|0
1644423920000|2022-02-09 16:25:20|14621.1|14601.1|14623.2|14603.2|14623.2|14603.2|14621.1|14601.1|0
1644423930000|2022-02-09 16:25:30|14622.9|14602.9|14622|14602|14622.9|14602.9|14622|14602|0
1644423940000|2022-02-09 16:25:40|14621.1|14601.1|14620.6|14600.6|14621.1|14601.1|14619.4|14599.4|0
1644423950000|2022-02-09 16:25:50|14619.7|14599.7|14614.1|14602.1|14619.7|14602.1|14614.1|14599.7|0
1644423960000|2022-02-09 16:26:00|14615|14603|14616.1|14604.1|14616.5|14604.5|14614.6|14602.6|2
1644423970000|2022-02-09 16:26:10|14615.2|14603.2|14616.5|14604.5|14616.5|14604.5|14614.3|14602.3|2
1644423980000|2022-02-09 16:26:20|14615.6|14603.6|14611.8|14599.8|14615.6|14603.6|14611.8|14599.8|3
1644423990000|2022-02-09 16:26:30|14612.2|14600.2|14617|14605|14617|14605|14612.2|14600.2|5
1644424000000|2022-02-09 16:26:40|14617.9|14605.9|14617.9|14605.9|14617.9|14605.9|14617.9|14605.9|0
1644424010000|2022-02-09 16:26:50|14618.2|14606.2|14618.2|14606.2|14618.2|14606.2|14618.2|14606.2|0
1644424020000|2022-02-09 16:27:00|14621.8|14609.8|14622.9|14610.9|14623.5|14611.5|14621.8|14609.8|2
1644424030000|2022-02-09 16:27:10|14621.1|14609.1|14622.9|14610.9|14622.9|14610.9|14621.1|14609.1|2
1644424040000|2022-02-09 16:27:20|14622.5|14610.5|14621.6|14609.6|14622.5|14610.5|14621.6|14609.6|0
1644424050000|2022-02-09 16:27:30|14620.7|14608.7|14621.1|14609.1|14621.1|14609.1|14620.7|14608.7|0
1644424060000|2022-02-09 16:27:40|14622|14610|14622|14610|14622|14610|14622|14610|0
1644424070000|2022-02-09 16:27:50|14622.9|14610.9|14622.9|14610.9|14622.9|14610.9|14622.9|14610.9|2
1644424080000|2022-02-09 16:28:00|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|4
1644424090000|2022-02-09 16:28:10|14623.2|14611.2|14621.5|14609.5|14623.2|14611.2|14621.5|14609.5|0
1644424100000|2022-02-09 16:28:20|14619.3|14607.3|14620.6|14608.6|14621.5|14609.5|14619.3|14607.3|0
1644424120000|2022-02-09 16:28:40|14621.5|14609.5|14622.4|14610.4|14623.6|14611.6|14621.5|14609.5|15
1644424130000|2022-02-09 16:28:50|14619.7|14607.7|14622.4|14610.4|14622.4|14610.4|14619.7|14607.7|0
1644424150000|2022-02-09 16:29:10|14621.8|14609.8|14621.8|14609.8|14623.6|14611.6|14621.8|14609.8|4
1644424160000|2022-02-09 16:29:20|14621.5|14609.5|14619.7|14607.7|14621.8|14609.8|14619.7|14607.7|4
1644424170000|2022-02-09 16:29:30|14619.3|14607.3|14619.7|14607.7|14619.7|14607.7|14619.3|14607.3|1
1644424180000|2022-02-09 16:29:40|14619.3|14607.3|14619.7|14607.7|14620.6|14608.6|14619.3|14607.3|0
1644424190000|2022-02-09 16:29:50|14619.3|14607.3|14619.3|14607.3|14619.3|14607.3|14619.3|14607.3|21
1644424200000|2022-02-09 16:30:00|14620.2|14608.2|14619.3|14607.3|14620.2|14608.2|14619.3|14607.3|15
1644424210000|2022-02-09 16:30:10|14620.2|14608.2|14620.2|14608.2|14620.2|14608.2|14620.2|14608.2|11
1644424220000|2022-02-09 16:30:20|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|14620.2|14608.2|2
1644424230000|2022-02-09 16:30:30|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|0
1644424250000|2022-02-09 16:30:50|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|2
1644424260000|2022-02-09 16:31:00|14623.6|14611.6|14624.9|14612.9|14624.9|14612.9|14623.6|14611.6|0
1644424270000|2022-02-09 16:31:10|14625.7|14613.7|14624.1|14612.1|14625.7|14613.7|14623.2|14611.2|0
1644424280000|2022-02-09 16:31:20|14623.2|14611.2|14627.1|14615.1|14627.1|14615.1|14623.2|14611.2|2
1644424300000|2022-02-09 16:31:40|14627.2|14615.2|14627.2|14615.2|14627.2|14615.2|14627.2|14615.2|0
1644424310000|2022-02-09 16:31:50|||||||||5
1644424320000|2022-02-09 16:32:00|14626.8|14614.8|14626.8|14614.8|14626.8|14614.8|14626.8|14614.8|7
1644424330000|2022-02-09 16:32:10|14628.9|14616.9|14629.7|14617.7|14629.7|14617.7|14627.2|14615.2|2
1644424350000|2022-02-09 16:32:30|14629.3|14617.3|14626.3|14614.3|14629.3|14617.3|14625.4|14613.4|0
1644424360000|2022-02-09 16:32:40|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|0
1644424370000|2022-02-09 16:32:50|14625.8|14613.8|14625.8|14613.8|14625.8|14613.8|14625.8|14613.8|0
1644424380000|2022-02-09 16:33:00|14626.6|14614.6|14627.9|14615.9|14627.9|14615.9|14626.6|14614.6|0
1644424390000|2022-02-09 16:33:10|||||||||4
1644424400000|2022-02-09 16:33:20|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|3
1644424410000|2022-02-09 16:33:30|14627.2|14615.2|14627.2|14615.2|14627.2|14615.2|14627.2|14615.2|15
1644424420000|2022-02-09 16:33:40|14628|14616|14628.9|14616.9|14628.9|14616.9|14628|14616|0
1644424430000|2022-02-09 16:33:50|14628|14616|14628|14616|14628|14616|14628|14616|0
1644424440000|2022-02-09 16:34:00|14627.2|14615.2|14627.2|14615.2|14628|14616|14627.2|14615.2|0
1644424450000|2022-02-09 16:34:10|14625|14613|14625.8|14613.8|14625.8|14613.8|14624.1|14612.1|0
1644424460000|2022-02-09 16:34:20|14623.9|14611.9|14623.6|14611.6|14623.9|14611.9|14623.6|14611.6|10
1644424490000|2022-02-09 16:34:50|14622.7|14610.7|14623.6|14611.6|14623.6|14611.6|14622.7|14610.7|1
1644424500000|2022-02-09 16:35:00|14622.7|14610.7|14622.7|14610.7|14622.7|14610.7|14622.7|14610.7|0
1644424520000|2022-02-09 16:35:20|14623.6|14611.6|14624.5|14612.5|14624.8|14612.8|14623.6|14611.6|0
1644424540000|2022-02-09 16:35:40|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|0
1644424550000|2022-02-09 16:35:50|14624.5|14612.5|14623.9|14611.9|14624.5|14612.5|14623.9|14611.9|0
1644424560000|2022-02-09 16:36:00|14625.2|14613.2|14620.8|14608.8|14625.2|14613.2|14620.4|14608.4|3
1644424570000|2022-02-09 16:36:10|14620.4|14608.4|14620.4|14608.4|14620.4|14608.4|14620.4|14608.4|0
1644424600000|2022-02-09 16:36:40|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|0
1644424610000|2022-02-09 16:36:50|14622.5|14610.5|14623.4|14611.4|14623.4|14611.4|14622.5|14610.5|0
1644424620000|2022-02-09 16:37:00|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|10
1644424630000|2022-02-09 16:37:10|14621|14609|14621|14609|14621|14609|14621|14609|2
1644424640000|2022-02-09 16:37:20|||||||||3
1644424650000|2022-02-09 16:37:30|||||||||2
1644424670000|2022-02-09 16:37:50|14620.7|14608.7|14616|14604|14620.7|14608.7|14616|14604|7
1644424680000|2022-02-09 16:38:00|14615.3|14603.3|14614.4|14602.4|14615.3|14603.3|14614.4|14602.4|34
1644424690000|2022-02-09 16:38:10|14613.5|14601.5|14613.5|14601.5|14613.5|14601.5|14613.5|14601.5|0
1644424700000|2022-02-09 16:38:20|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|5
1644424710000|2022-02-09 16:38:30|14613.5|14601.5|14613.5|14601.5|14613.5|14601.5|14613.5|14601.5|1
1644424720000|2022-02-09 16:38:40|14617.9|14597.9|14613.9|14601.9|14617.9|14602.3|14613.9|14597.9|3
1644424730000|2022-02-09 16:38:50|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|5
1644424740000|2022-02-09 16:39:00|14612.1|14600.1|14611|14599|14612.1|14600.1|14610.3|14598.3|15
1644424750000|2022-02-09 16:39:10|14611.4|14599.4|14611.8|14599.8|14613.2|14601.2|14611.4|14599.4|2
1644424760000|2022-02-09 16:39:20|14613.5|14601.5|14615.3|14603.3|14615.3|14603.3|14612.6|14600.6|0
1644424770000|2022-02-09 16:39:30|14615.7|14603.7|14615.7|14603.7|14615.7|14603.7|14615.7|14603.7|0
1644424780000|2022-02-09 16:39:40|14616|14604|14619.7|14599.7|14619.7|14604|14616|14599.7|0
1644424790000|2022-02-09 16:39:50|14616|14604|14615.3|14603.3|14619.7|14604|14615.3|14599.7|0
1644424800000|2022-02-09 16:40:00|14614.4|14602.4|14615.7|14603.7|14615.7|14603.7|14614.4|14602.4|0
1644424810000|2022-02-09 16:40:10|14616.5|14604.5|14616.5|14604.5|14616.5|14604.5|14616.5|14604.5|0
1644424820000|2022-02-09 16:40:20|14616.9|14604.9|14618.2|14606.2|14618.2|14606.2|14616|14604|0
1644424830000|2022-02-09 16:40:30|14618.5|14606.5|14617.7|14605.7|14618.5|14606.5|14617.7|14605.7|0
1644424840000|2022-02-09 16:40:40|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1644424860000|2022-02-09 16:41:00|14616.9|14604.9|14616|14604|14616.9|14604.9|14616|14604|0
1644424870000|2022-02-09 16:41:10|||||||||5
1644424880000|2022-02-09 16:41:20|14616.4|14604.4|14617.3|14605.3|14617.3|14605.3|14616.4|14604.4|20
1644424890000|2022-02-09 16:41:30|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1644424910000|2022-02-09 16:41:50|14617.3|14605.3|14617.3|14605.3|14617.3|14605.3|14617.3|14605.3|0
1644424920000|2022-02-09 16:42:00|14618.2|14606.2|14618.2|14606.2|14618.2|14606.2|14618.2|14606.2|0
1644424940000|2022-02-09 16:42:20|14619.1|14607.1|14619.4|14607.4|14619.4|14607.4|14619.1|14607.1|0
1644424950000|2022-02-09 16:42:30|14619.8|14607.8|14618.2|14606.2|14620.7|14608.7|14618.2|14606.2|0
1644424960000|2022-02-09 16:42:40|14616|14604|14616.1|14596.1|14616.1|14604|14608.8|14594|1
1644424970000|2022-02-09 16:42:50|14614.4|14594.4|14608.5|14596.5|14614.4|14598|14608.5|14594.4|40
1644424980000|2022-02-09 16:43:00|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|2
1644424990000|2022-02-09 16:43:10|14609.6|14597.6|14609.3|14597.3|14609.6|14597.6|14609.3|14597.3|0
1644425000000|2022-02-09 16:43:20|14609.7|14597.7|14608.9|14596.9|14609.7|14597.7|14608.9|14596.9|24
1644425010000|2022-02-09 16:43:30|14608.6|14596.6|14608.6|14596.6|14608.6|14596.6|14608.6|14596.6|0
1644425020000|2022-02-09 16:43:40|14606.8|14594.8|14606.1|14594.1|14606.8|14594.8|14606.1|14594.1|10
1644425030000|2022-02-09 16:43:50|14603|14591|14602.9|14590.9|14603|14591|14601.8|14589.8|2
1644425040000|2022-02-09 16:44:00|14602.5|14590.5|14602.9|14590.9|14602.9|14590.9|14602.5|14590.5|0
1644425050000|2022-02-09 16:44:10|14602.5|14590.5|14602.9|14590.9|14602.9|14590.9|14602.5|14590.5|0
1644425070000|2022-02-09 16:44:30|14602.2|14590.2|14600|14588|14602.2|14590.2|14600|14588|0
1644425080000|2022-02-09 16:44:40|14602.3|14582.3|14604|14584|14604|14584|14602.3|14582.3|5
1644425090000|2022-02-09 16:44:50|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|0
1644425110000|2022-02-09 16:45:10|14600|14588|14602.5|14590.5|14602.9|14590.9|14600|14588|4
1644425120000|2022-02-09 16:45:20|14601.5|14589.5|14601.5|14589.5|14601.5|14589.5|14601.5|14589.5|4
1644425130000|2022-02-09 16:45:30|14602.5|14590.5|14603.8|14591.8|14603.8|14591.8|14602.5|14590.5|1
1644425140000|2022-02-09 16:45:40|14604.1|14592.1|14605.8|14593.8|14605.8|14593.8|14603.8|14591.8|0
1644425150000|2022-02-09 16:45:50|14604.9|14592.9|14604.9|14592.9|14604.9|14592.9|14604.9|14592.9|1
1644425160000|2022-02-09 16:46:00|14605.2|14593.2|14610.8|14598.8|14610.8|14598.8|14605.2|14593.2|2
1644425170000|2022-02-09 16:46:10|14609.9|14597.9|14608.1|14596.1|14609.9|14597.9|14608.1|14596.1|0
1644425180000|2022-02-09 16:46:20|14609|14597|14606.5|14594.5|14609|14597|14606.5|14594.5|1
1644425190000|2022-02-09 16:46:30|14604.4|14592.4|14604|14592|14604.7|14592.7|14603.6|14591.6|1
1644425200000|2022-02-09 16:46:40|14603.1|14591.1|14603.1|14591.1|14604|14592|14603.1|14591.1|0
1644425210000|2022-02-09 16:46:50|14604|14592|14604.4|14592.4|14604.4|14592.4|14604|14592|0
1644425220000|2022-02-09 16:47:00|14605.6|14593.6|14604.4|14592.4|14606.1|14594.1|14604|14592|0
1644425230000|2022-02-09 16:47:10|14604|14592|14602.8|14590.8|14604|14592|14602.8|14590.8|1
1644425240000|2022-02-09 16:47:20|14603.1|14591.1|14604|14592|14604|14592|14603.1|14591.1|0
1644425250000|2022-02-09 16:47:30|14601.9|14589.9|14601.5|14589.5|14602.8|14590.8|14601.5|14589.5|0
1644425260000|2022-02-09 16:47:40|14600.8|14588.8|14601.5|14589.5|14601.5|14589.5|14600.8|14588.8|0
1644425270000|2022-02-09 16:47:50|14602.4|14590.4|14601.7|14589.7|14602.4|14590.4|14600|14588|3
1644425280000|2022-02-09 16:48:00|14600.8|14588.8|14601.7|14589.7|14601.8|14589.8|14600.8|14588.8|1
1644425290000|2022-02-09 16:48:10|14600.9|14588.9|14607.3|14587.3|14607.3|14589.7|14599.7|14587.3|5
1644425300000|2022-02-09 16:48:20|14607|14587|14607.7|14587.7|14607.7|14587.7|14605.2|14585.2|3
1644425310000|2022-02-09 16:48:30|14608.1|14588.1|14609.8|14589.8|14609.8|14589.8|14608.1|14588.1|0
1644425320000|2022-02-09 16:48:40|14612|14592|14608.3|14596.3|14612|14596.3|14608.3|14592|0
1644425330000|2022-02-09 16:48:50|14608.7|14596.7|14607.5|14595.5|14608.7|14596.7|14607.5|14595.5|0
1644425340000|2022-02-09 16:49:00|14607.8|14595.8|14608.3|14596.3|14608.7|14596.7|14607.5|14595.5|0
1644425350000|2022-02-09 16:49:10|14608|14596|14604.1|14592.1|14608|14596|14604.1|14592.1|0
1644425360000|2022-02-09 16:49:20|14607.7|14587.7|14606.8|14586.8|14607.7|14587.7|14606.8|14586.8|0
1644425370000|2022-02-09 16:49:30|14605.9|14585.9|14601|14581|14606|14586|14601|14581|5
1644425380000|2022-02-09 16:49:40|14598.5|14578.5|14590.2|14578.2|14599.3|14582.1|14590.2|14578.2|0
1644425390000|2022-02-09 16:49:50|14590.6|14578.6|14590.6|14578.6|14590.6|14578.6|14590.6|14578.6|5
1644425400000|2022-02-09 16:50:00|14591.4|14579.4|14598.5|14578.5|14598.5|14582.8|14591.4|14578.5|0
1644425410000|2022-02-09 16:50:10|14594.1|14582.1|14596.6|14584.6|14598.5|14584.6|14594.1|14578.5|0
1644425420000|2022-02-09 16:50:20|14599.3|14579.3|14596.6|14584.6|14599.3|14584.6|14595.7|14579.3|0
1644425430000|2022-02-09 16:50:30|14594.1|14582.1|14597.7|14585.7|14600.2|14585.7|14594.1|14580.2|7
1644425440000|2022-02-09 16:50:40|14596.6|14584.6|14596.6|14584.6|14596.6|14584.6|14596.6|14584.6|3
1644425450000|2022-02-09 16:50:50|14594.5|14582.5|14595.7|14583.7|14596.6|14584.6|14594.5|14582.5|2
1644425460000|2022-02-09 16:51:00|14596.6|14584.6|14596.6|14584.6|14596.6|14584.6|14596.6|14584.6|0
1644425470000|2022-02-09 16:51:10|14595.7|14583.7|14596.6|14584.6|14596.6|14584.6|14594.5|14582.5|0
1644425480000|2022-02-09 16:51:20|14596.2|14584.2|14594.5|14582.5|14596.2|14584.2|14594.5|14582.5|0
1644425490000|2022-02-09 16:51:30|14593.6|14581.6|14593.6|14581.6|14593.6|14581.6|14593.2|14581.2|0
1644425500000|2022-02-09 16:51:40|14594.5|14582.5|14591.6|14579.6|14596.8|14582.5|14591.6|14576.8|5
1644425510000|2022-02-09 16:51:50|14592|14580|14594.8|14582.8|14596.1|14584.1|14592|14580|5
1644425520000|2022-02-09 16:52:00|14594.1|14582.1|14595.6|14583.6|14596.4|14584.4|14592.3|14580.3|3
1644425530000|2022-02-09 16:52:10|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|3
1644425540000|2022-02-09 16:52:20|14595.6|14583.6|14597.7|14585.7|14597.7|14585.7|14595.6|14583.6|0
1644425550000|2022-02-09 16:52:30|14597.3|14585.3|14594.3|14582.3|14597.7|14585.7|14594.3|14582.3|5
1644425560000|2022-02-09 16:52:40|14594.7|14582.7|14596.8|14584.8|14596.8|14584.8|14594.7|14582.7|7
1644425570000|2022-02-09 16:52:50|14594.7|14582.7|14594.1|14582.1|14595.6|14583.6|14594.1|14582.1|2
1644425580000|2022-02-09 16:53:00|14598.5|14578.5|14594.1|14582.1|14598.5|14584.6|14594.1|14578.5|0
1644425590000|2022-02-09 16:53:10|14593.2|14581.2|14593.2|14581.2|14593.2|14581.2|14593.2|14581.2|0
1644425600000|2022-02-09 16:53:20|14592.9|14580.9|14592|14580|14592.9|14580.9|14592|14580|0
1644425610000|2022-02-09 16:53:30|14592.3|14580.3|14597|14585|14597|14585|14592.3|14580.3|0
1644425620000|2022-02-09 16:53:40|14598.1|14586.1|14595.6|14583.6|14598.1|14586.1|14595.6|14583.6|8
1644425630000|2022-02-09 16:53:50|14595.9|14583.9|14600.1|14580.1|14600.1|14585.7|14594.8|14579.2|5
1644425640000|2022-02-09 16:54:00|14595.7|14583.7|14592.3|14580.3|14595.7|14583.7|14589.8|14574.2|0
1644425650000|2022-02-09 16:54:10|14594.2|14574.2|14589.8|14577.8|14594.2|14577.8|14589.8|14574.2|0
1644425660000|2022-02-09 16:54:20|14591.3|14571.3|14592.6|14572.6|14592.6|14573.2|14585.2|14571.3|2
1644425670000|2022-02-09 16:54:30|14591.3|14571.3|14584.8|14572.8|14591.3|14573.2|14584.8|14571.3|0
1644425720000|2022-02-09 16:55:20|14585.7|14573.7|14586.6|14574.6|14586.6|14574.6|14585.7|14573.7|0
1644425730000|2022-02-09 16:55:30|14587.5|14575.5|14584.9|14572.9|14587.5|14575.5|14584.9|14572.9|5
1644425740000|2022-02-09 16:55:40|14586.6|14574.6|14589.6|14569.6|14589.6|14574.6|14584.9|14569.6|5
1644425750000|2022-02-09 16:55:50|14585.2|14573.2|14590.5|14570.5|14591.4|14573.2|14585.2|14570.5|0
1644425760000|2022-02-09 16:56:00|14591.4|14571.4|14591.4|14571.4|14591.4|14571.4|14591.4|14571.4|0
1644425770000|2022-02-09 16:56:10|14591.7|14571.7|14592.6|14572.6|14592.6|14572.6|14591.7|14571.7|0
1644425780000|2022-02-09 16:56:20|14589.9|14577.9|14587.7|14575.7|14592.6|14577.9|14587.7|14572.6|0
1644425790000|2022-02-09 16:56:30|14590.1|14570.1|14587.6|14567.6|14590.1|14572.9|14581.5|14565.1|10
1644425800000|2022-02-09 16:56:40|14584.9|14572.9|14590.1|14570.1|14590.1|14572.9|14584.9|14570.1|0
1644425820000|2022-02-09 16:57:00|14591.4|14571.4|14591.4|14571.4|14591.4|14571.4|14589.6|14569.6|4
1644425830000|2022-02-09 16:57:10|14587|14575|14588.1|14576.1|14591.4|14576.1|14584.9|14569.2|0
1644425840000|2022-02-09 16:57:20|14588.8|14576.8|14591.7|14571.7|14591.7|14576.8|14588.1|14571.7|3
1644425850000|2022-02-09 16:57:30|14590.8|14570.8|14589.2|14569.2|14590.8|14570.8|14589.2|14569.2|0
1644425860000|2022-02-09 16:57:40|14589.6|14569.6|14590.1|14570.1|14590.5|14570.5|14589.6|14569.6|0
1644425880000|2022-02-09 16:58:00|14589.2|14569.2|14586.7|14566.7|14589.2|14571.1|14583.1|14566.7|0
1644425910000|2022-02-09 16:58:30|14585|14565|14585.8|14565.8|14585.8|14565.8|14585|14565|0
1644425920000|2022-02-09 16:58:40|14581.5|14569.5|14580.6|14568.6|14581.5|14569.5|14580.6|14568.6|0
1644425930000|2022-02-09 16:58:50|14578.5|14566.5|14578.5|14566.5|14578.5|14566.5|14578.5|14566.5|0
1644425940000|2022-02-09 16:59:00|14576.3|14564.3|14576.3|14564.3|14577.6|14565.6|14576.3|14564.3|0
1644425950000|2022-02-09 16:59:10|14576|14564|14574.2|14562.2|14576|14564|14574.2|14562.2|0
1644425960000|2022-02-09 16:59:20|||||||||11
1644425970000|2022-02-09 16:59:30|14571.3|14559.3|14571.3|14559.3|14571.3|14559.3|14571.3|14559.3|7
1644425980000|2022-02-09 16:59:40|14571.7|14559.7|14571.3|14559.3|14571.7|14559.7|14571.3|14559.3|0
1644426000000|2022-02-09 17:00:00|14571.7|14559.7|14573.5|14561.5|14578.2|14562.7|14571.7|14558.2|0
1644426010000|2022-02-09 17:00:10|14574.7|14562.7|14579.2|14567.2|14579.2|14567.2|14573.5|14561.5|3
1644426020000|2022-02-09 17:00:20|14579.9|14567.9|14579.1|14567.1|14579.9|14567.9|14579.1|14567.1|8
1644426030000|2022-02-09 17:00:30|14584.3|14564.3|14579.9|14567.9|14584.3|14567.9|14579.1|14564.3|0
1644426040000|2022-02-09 17:00:40|14579.1|14567.1|14586.1|14566.1|14586.1|14567.1|14579.1|14566.1|0
1644426050000|2022-02-09 17:00:50|14581.7|14569.7|14581.7|14569.7|14581.7|14569.7|14581.7|14569.7|0
1644426060000|2022-02-09 17:01:00|14583.5|14571.5|14585.7|14573.7|14585.7|14573.7|14583.5|14571.5|6
1644426070000|2022-02-09 17:01:10|14584.8|14572.8|14585.2|14565.2|14587.3|14572.8|14584.8|14565.2|4
1644426080000|2022-02-09 17:01:20|14585.6|14565.6|14583.9|14571.9|14585.6|14571.9|14583|14565.6|1
1644426090000|2022-02-09 17:01:30|14584.8|14572.8|14586|14574|14586|14574|14584.8|14572.8|0
1644426100000|2022-02-09 17:01:40|14586.9|14574.9|14585.3|14573.3|14586.9|14574.9|14580.5|14568.5|4
1644426110000|2022-02-09 17:01:50|14586.2|14574.2|14584.6|14572.6|14586.2|14574.2|14584.1|14572.1|4
1644426120000|2022-02-09 17:02:00|14582.8|14570.8|14579.8|14567.8|14582.8|14570.8|14579.8|14567.8|1
1644426130000|2022-02-09 17:02:10|14580.2|14568.2|14582.8|14570.8|14582.8|14570.8|14580.2|14568.2|0
1644426140000|2022-02-09 17:02:20|||||||||1
1644426160000|2022-02-09 17:02:40|14583.2|14571.2|14587.1|14575.1|14587.1|14575.1|14583.2|14571.2|3
1644426170000|2022-02-09 17:02:50|14591.5|14571.5|14593.2|14573.2|14593.6|14573.6|14591.5|14571.5|0
1644426180000|2022-02-09 17:03:00|14593.6|14573.6|14593.2|14573.2|14594.5|14574.5|14593.2|14573.2|0
1644426190000|2022-02-09 17:03:10|14588.9|14576.9|14589.4|14577.4|14591.5|14577.4|14588.9|14571.5|0
1644426210000|2022-02-09 17:03:30|14590.3|14578.3|14588.6|14576.6|14590.3|14578.3|14588.6|14576.6|0
1644426220000|2022-02-09 17:03:40|14589.1|14577.1|14590.3|14578.3|14590.3|14578.3|14588.2|14576.2|0
1644426250000|2022-02-09 17:04:10|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|14588.2|14576.2|0
1644426260000|2022-02-09 17:04:20|14591.2|14579.2|14591.6|14579.6|14591.6|14579.6|14591.2|14579.2|0
1644426270000|2022-02-09 17:04:30|14591.2|14579.2|14590.3|14578.3|14591.2|14579.2|14590.3|14578.3|0
1644426280000|2022-02-09 17:04:40|14590|14578|14590|14578|14590|14578|14590|14578|0
1644426290000|2022-02-09 17:04:50|14588.6|14576.6|14590.3|14578.3|14590.3|14578.3|14588.6|14576.6|1
1644426310000|2022-02-09 17:05:10|14590|14578|14589.2|14577.2|14591|14579|14588|14576|3
1644426320000|2022-02-09 17:05:20|14589.8|14577.8|14588.9|14576.9|14589.8|14577.8|14587.6|14575.6|0
1644426330000|2022-02-09 17:05:30|14588|14576|14588.9|14576.9|14588.9|14576.9|14588|14576|0
1644426340000|2022-02-09 17:05:40|14588|14576|14587.8|14575.8|14588|14576|14586.9|14574.9|1
1644426350000|2022-02-09 17:05:50|14587.6|14575.6|14587.6|14575.6|14587.6|14575.6|14587.6|14575.6|1
1644426370000|2022-02-09 17:06:10|14587.3|14575.3|14584.2|14572.2|14587.3|14575.3|14584.2|14572.2|0
1644426380000|2022-02-09 17:06:20|14582.3|14570.3|14585.9|14565.9|14585.9|14570.3|14582.3|14565.9|4
1644426390000|2022-02-09 17:06:30|14582.3|14570.3|14579.4|14567.4|14582.3|14570.3|14579.4|14567.4|0
1644426400000|2022-02-09 17:06:40|14578.5|14566.5|14581|14569|14581|14569|14578.5|14566.5|0
1644426410000|2022-02-09 17:06:50|14580.1|14568.1|14579.8|14567.8|14580.1|14568.1|14579.8|14567.8|5
1644426420000|2022-02-09 17:07:00|14579.4|14567.4|14581|14569|14585|14569.4|14578.9|14565|5
1644426430000|2022-02-09 17:07:10|14582.3|14570.3|14582.3|14570.3|14582.3|14570.3|14582.3|14570.3|0
1644426440000|2022-02-09 17:07:20|14583.1|14571.1|14583.1|14571.1|14583.1|14571.1|14583.1|14571.1|0
1644426450000|2022-02-09 17:07:30|14587.9|14567.9|14590.6|14578.6|14595|14578.6|14586.4|14567.9|0
1644426460000|2022-02-09 17:07:40|14591.4|14579.4|14590.6|14578.6|14596.8|14581.1|14590.6|14576.8|0
1644426480000|2022-02-09 17:08:00|14590.7|14578.7|14593.6|14573.6|14593.6|14579.4|14590.7|14573.6|2
1644426490000|2022-02-09 17:08:10|14593.9|14573.9|14596.1|14576.1|14596.1|14576.1|14593.9|14573.9|0
1644426510000|2022-02-09 17:08:30|14601.4|14571.4|14601.4|14571.4|14601.4|14576.1|14596.1|14571.4|0
1644426520000|2022-02-09 17:08:40|14596.1|14576.1|14597.7|14577.7|14602.3|14577.7|14596.1|14571.4|0
1644426530000|2022-02-09 17:08:50|14603.2|14573.2|14596.2|14576.2|14603.2|14576.2|14596.1|14571.4|0
1644426540000|2022-02-09 17:09:00|14595.8|14575.8|14595.3|14575.3|14595.8|14575.8|14595|14575|0
1644426550000|2022-02-09 17:09:10|14595|14575|14588.8|14576.8|14595|14576.8|14588.8|14573.2|0
1644426560000|2022-02-09 17:09:20|14593.9|14573.9|14591.8|14571.8|14593.9|14573.9|14591.8|14571.8|1
1644426580000|2022-02-09 17:09:40|14591.4|14571.4|14590.2|14570.2|14591.4|14571.4|14590.2|14570.2|1
1644426590000|2022-02-09 17:09:50|14588.4|14568.4|14588.4|14568.4|14588.4|14568.4|14588.4|14568.4|0
1644426600000|2022-02-09 17:10:00|14584|14572|14583.2|14571.2|14584|14572|14583.2|14571.2|0
1644426610000|2022-02-09 17:10:10|14584.9|14572.9|14589.3|14569.3|14589.3|14572.9|14584.9|14569.3|0
1644426640000|2022-02-09 17:10:40|14591.1|14571.1|14591.1|14571.1|14591.1|14571.1|14591.1|14571.1|0
1644426650000|2022-02-09 17:10:50|14591.4|14571.4|14591.4|14571.4|14593.9|14573.9|14591.4|14571.4|0
1644426660000|2022-02-09 17:11:00|14591.1|14571.1|14589.3|14569.3|14591.1|14571.1|14589.3|14569.3|0
1644426670000|2022-02-09 17:11:10|14589.7|14569.7|14589.3|14569.3|14590.6|14570.6|14589.3|14569.3|0
1644426690000|2022-02-09 17:11:30|14589.7|14569.7|14591.4|14571.4|14591.4|14571.4|14589.7|14569.7|0
1644426720000|2022-02-09 17:12:00|14593.2|14573.2|14593.6|14573.6|14593.6|14573.6|14592.3|14572.3|0
1644426730000|2022-02-09 17:12:10|14590.8|14578.8|14591.7|14579.7|14591.7|14579.7|14590.8|14578.8|0
1644426740000|2022-02-09 17:12:20|14596.4|14576.4|14596.4|14576.4|14596.4|14576.4|14596.4|14576.4|0
1644426750000|2022-02-09 17:12:30|14598.6|14578.6|14598.6|14578.6|14598.6|14578.6|14598.6|14578.6|0
1644426770000|2022-02-09 17:12:50|14598.2|14578.2|14596.4|14576.4|14598.2|14578.2|14596.4|14576.4|0
1644426810000|2022-02-09 17:13:30|14596.1|14576.1|14596.1|14576.1|14596.1|14576.1|14596.1|14576.1|0
1644426820000|2022-02-09 17:13:40|14593.9|14573.9|14589.9|14577.9|14593.9|14578.7|14589.9|14573.9|0
1644426830000|2022-02-09 17:13:50|14587.8|14575.8|14590.3|14578.3|14590.3|14578.3|14587.8|14575.8|0
1644426840000|2022-02-09 17:14:00|14590|14578|14592.6|14572.6|14593.4|14578|14588.2|14572.6|10
1644426850000|2022-02-09 17:14:10|14593.4|14573.4|14589.8|14577.8|14593.4|14577.8|14588.2|14573.4|2
1644426870000|2022-02-09 17:14:30|14589.4|14577.4|14592.6|14572.6|14592.9|14577.4|14588.6|14572.6|1
1644426880000|2022-02-09 17:14:40|14593.4|14573.4|14589.1|14577.1|14593.4|14577.1|14589.1|14573.4|0
1644426890000|2022-02-09 17:14:50|14589.4|14577.4|14587.1|14575.1|14590.3|14578.3|14587.1|14575.1|3
1644426900000|2022-02-09 17:15:00|||||||||3
1644426910000|2022-02-09 17:15:10|||||||||2
1644426940000|2022-02-09 17:15:40|||||||||5
1644426950000|2022-02-09 17:15:50|||||||||1
1644426960000|2022-02-09 17:16:00|14592.6|14572.6|14592.6|14572.6|14592.6|14572.6|14592.6|14572.6|4
1644426970000|2022-02-09 17:16:10|14590.7|14578.7|14592.8|14580.8|14592.8|14580.8|14590.7|14578.7|0
1644426980000|2022-02-09 17:16:20|14594.1|14582.1|14595|14583|14595|14583|14594.1|14582.1|0
1644426990000|2022-02-09 17:16:30|14595.3|14583.3|14596.6|14584.6|14596.6|14584.6|14595.3|14583.3|6
1644427000000|2022-02-09 17:16:40|14597.5|14585.5|14593.4|14581.4|14597.5|14585.5|14593.4|14581.4|5
1644427010000|2022-02-09 17:16:50|14593.7|14581.7|14591.2|14579.2|14593.7|14581.7|14590.3|14578.3|5
1644427020000|2022-02-09 17:17:00|14592.5|14580.5|14592.5|14580.5|14592.5|14580.5|14592.5|14580.5|0
1644427040000|2022-02-09 17:17:20|14593.7|14581.7|14594.6|14582.6|14594.6|14582.6|14593.7|14581.7|1
1644427050000|2022-02-09 17:17:30|14594.2|14582.2|14592.5|14580.5|14594.2|14582.2|14592.5|14580.5|5
1644427060000|2022-02-09 17:17:40|14591.7|14579.7|14592.8|14580.8|14593.4|14581.4|14591.7|14579.7|5
1644427090000|2022-02-09 17:18:10|14591.4|14579.4|14591.4|14579.4|14591.4|14579.4|14591.4|14579.4|5
1644427100000|2022-02-09 17:18:20|||||||||5
1644427110000|2022-02-09 17:18:30|14593.9|14581.9|14595.1|14583.1|14598.5|14586.5|14593.9|14581.9|5
1644427120000|2022-02-09 17:18:40|14594.8|14582.8|14593.9|14581.9|14594.8|14582.8|14593.9|14581.9|0
1644427130000|2022-02-09 17:18:50|14595.1|14583.1|14595.1|14583.1|14595.1|14583.1|14595.1|14583.1|0
1644427140000|2022-02-09 17:19:00|14595.5|14583.5|14596.4|14584.4|14597.3|14585.3|14595.5|14583.5|0
1644427150000|2022-02-09 17:19:10|14599.6|14579.6|14599.7|14579.7|14599.7|14579.7|14599.6|14579.6|5
1644427160000|2022-02-09 17:19:20|14595.3|14583.3|14599.7|14579.7|14599.7|14583.3|14595.3|14579.7|5
1644427180000|2022-02-09 17:19:40|14598.8|14578.8|14593.5|14581.5|14598.8|14581.5|14593.5|14578.8|0
1644427190000|2022-02-09 17:19:50|14593.2|14581.2|14593.2|14581.2|14593.2|14581.2|14593.2|14581.2|0
1644427200000|2022-02-09 17:20:00|14591.4|14579.4|14591.4|14579.4|14593.5|14581.5|14591.4|14579.4|0
1644427210000|2022-02-09 17:20:10|14592.6|14580.6|14592.6|14580.6|14592.6|14580.6|14592.6|14580.6|0
1644427220000|2022-02-09 17:20:20|14591.8|14579.8|14591.4|14579.4|14591.8|14579.8|14591.4|14579.4|0
1644427230000|2022-02-09 17:20:30|14589.3|14577.3|14589.3|14577.3|14589.3|14577.3|14589.3|14577.3|0
1644427240000|2022-02-09 17:20:40|14590.5|14578.5|14591.8|14579.8|14593.8|14579.8|14590.5|14573.8|0
1644427250000|2022-02-09 17:20:50|14593|14581|14594.1|14574.1|14595|14581|14590.7|14574.1|1
1644427260000|2022-02-09 17:21:00|14593.8|14573.8|14593.8|14573.8|14593.8|14573.8|14593.8|14573.8|0
1644427270000|2022-02-09 17:21:10|14594.7|14574.7|14593.2|14581.2|14596.8|14581.2|14593.2|14574.7|0
1644427280000|2022-02-09 17:21:20|14593.5|14581.5|14593.5|14581.5|14593.5|14581.5|14593.5|14581.5|0
1644427300000|2022-02-09 17:21:40|14599.7|14579.7|14596.8|14584.8|14599.7|14584.8|14596.8|14579.7|6
1644427310000|2022-02-09 17:21:50|14597.6|14585.6|14597.6|14585.6|14598|14586|14596.8|14584.8|0
1644427320000|2022-02-09 17:22:00|14596.8|14584.8|14598.5|14586.5|14598.5|14586.5|14596.4|14584.4|0
1644427330000|2022-02-09 17:22:10|14598.9|14586.9|14596.8|14584.8|14598.9|14586.9|14596.8|14584.8|0
1644427340000|2022-02-09 17:22:20|14597.1|14585.1|14598|14586|14598.4|14586.4|14596.8|14584.8|5
1644427350000|2022-02-09 17:22:30|14597.1|14585.1|14596.4|14584.4|14597.1|14585.1|14596.4|14584.4|5
1644427360000|2022-02-09 17:22:40|||||||||5
1644427400000|2022-02-09 17:23:20|||||||||10
1644427410000|2022-02-09 17:23:30|14596.8|14584.8|14596.8|14584.8|14596.8|14584.8|14596.8|14584.8|0
1644427430000|2022-02-09 17:23:50|14598.5|14586.5|14598.5|14586.5|14598.5|14586.5|14598.5|14586.5|0
1644427440000|2022-02-09 17:24:00|14601|14589|14601|14589|14601|14589|14601|14589|0
1644427450000|2022-02-09 17:24:10|14604.7|14584.7|14600.3|14588.3|14604.7|14588.3|14600.3|14584.7|5
1644427460000|2022-02-09 17:24:20|14600.7|14588.7|14598.5|14586.5|14601|14589|14598.5|14586.5|6
1644427470000|2022-02-09 17:24:30|||||||||5
1644427480000|2022-02-09 17:24:40|14598.2|14586.2|14596.4|14584.4|14598.2|14586.2|14596.4|14584.4|0
1644427500000|2022-02-09 17:25:00|14595.5|14583.5|14596.4|14584.4|14596.4|14584.4|14595.5|14583.5|4
1644427510000|2022-02-09 17:25:10|14598.5|14586.5|14598.5|14586.5|14599.4|14587.4|14598.5|14586.5|0
1644427520000|2022-02-09 17:25:20|14598.6|14586.6|14598.6|14586.6|14599.4|14587.4|14598.6|14586.6|0
1644427530000|2022-02-09 17:25:30|14599.4|14587.4|14599.4|14587.4|14599.4|14587.4|14599.4|14587.4|0
1644427540000|2022-02-09 17:25:40|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|0
1644427550000|2022-02-09 17:25:50|14597.7|14585.7|14598.6|14586.6|14598.6|14586.6|14597.7|14585.7|0
1644427560000|2022-02-09 17:26:00|14599.4|14587.4|14598.3|14586.3|14599.4|14587.4|14598.3|14586.3|0
1644427570000|2022-02-09 17:26:10|14599.4|14587.4|14599.4|14587.4|14599.4|14587.4|14599.4|14587.4|0
1644427580000|2022-02-09 17:26:20|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|0
1644427600000|2022-02-09 17:26:40|14599.4|14587.4|14600.3|14588.3|14600.3|14588.3|14599.4|14587.4|0
1644427630000|2022-02-09 17:27:10|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|0
1644427650000|2022-02-09 17:27:30|14599.4|14587.4|14598.6|14586.6|14599.4|14587.4|14598.6|14586.6|0
1644427660000|2022-02-09 17:27:40|14598.9|14586.9|14598.9|14586.9|14599.8|14587.8|14598.9|14586.9|0
1644427670000|2022-02-09 17:27:50|14601.1|14589.1|14601.4|14589.4|14601.4|14589.4|14601.1|14589.1|11
1644427680000|2022-02-09 17:28:00|14599.3|14587.3|14599.3|14587.3|14599.3|14587.3|14599.3|14587.3|0
1644427710000|2022-02-09 17:28:30|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|0
1644427720000|2022-02-09 17:28:40|14599.3|14587.3|14599.7|14587.7|14599.7|14587.7|14599.3|14587.3|0
1644427730000|2022-02-09 17:28:50|14600.9|14588.9|14599.7|14587.7|14600.9|14588.9|14599.7|14587.7|4
1644427740000|2022-02-09 17:29:00|14599.3|14587.3|14599.3|14587.3|14599.3|14587.3|14599.3|14587.3|0
1644427750000|2022-02-09 17:29:10|14598.1|14586.1|14593.4|14581.4|14598.1|14586.1|14593.4|14581.4|6
1644427770000|2022-02-09 17:29:30|14594.3|14582.3|14594.3|14582.3|14594.3|14582.3|14594.3|14582.3|0
1644427790000|2022-02-09 17:29:50|14593.1|14581.1|14593.4|14581.4|14593.4|14581.4|14593.1|14581.1|2
1644427800000|2022-02-09 17:30:00|14593.1|14581.1|14594.7|14582.7|14594.7|14582.7|14593.1|14581.1|1
1644427810000|2022-02-09 17:30:10|||||||||2
1644427820000|2022-02-09 17:30:20|14592.9|14580.9|14592.9|14580.9|14593.8|14581.8|14592.5|14580.5|1
1644427830000|2022-02-09 17:30:30|14594|14582|14592.8|14580.8|14594|14582|14592.8|14580.8|3
1644427840000|2022-02-09 17:30:40|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|0
1644427850000|2022-02-09 17:30:50|14590.8|14578.8|14590.8|14578.8|14591.1|14579.1|14589|14577|6
1644427860000|2022-02-09 17:31:00|14589.9|14577.9|14588.6|14576.6|14589.9|14577.9|14588.6|14576.6|1
1644427870000|2022-02-09 17:31:10|14589|14577|14589.4|14577.4|14589.4|14577.4|14588.6|14576.6|12
1644427880000|2022-02-09 17:31:20|14590.3|14578.3|14589.4|14577.4|14590.6|14578.6|14589.4|14577.4|0
1644427890000|2022-02-09 17:31:30|14590.6|14578.6|14590.3|14578.3|14591.5|14579.5|14589.4|14577.4|1
1644427900000|2022-02-09 17:31:40|14589.4|14577.4|14590.6|14578.6|14590.6|14578.6|14589.4|14577.4|0
1644427920000|2022-02-09 17:32:00|14591.5|14579.5|14591.5|14579.5|14591.5|14579.5|14591.5|14579.5|2
1644427930000|2022-02-09 17:32:10|14594.5|14582.5|14589.4|14577.4|14597.6|14585.6|14589.4|14577.4|1
1644427940000|2022-02-09 17:32:20|14588.7|14576.7|14586.9|14574.9|14588.7|14576.7|14586.9|14574.9|7
1644427960000|2022-02-09 17:32:40|14587.3|14575.3|14587.3|14575.3|14587.3|14575.3|14587.3|14575.3|6
1644427970000|2022-02-09 17:32:50|14587.6|14575.6|14588.5|14576.5|14588.5|14576.5|14587.6|14575.6|0
1644427980000|2022-02-09 17:33:00|14588.1|14576.1|14590.8|14578.8|14590.8|14578.8|14588.1|14576.1|10
1644427990000|2022-02-09 17:33:10|14590.9|14578.9|14590.9|14578.9|14590.9|14578.9|14590.9|14578.9|2
1644428000000|2022-02-09 17:33:20|||||||||1
1644428010000|2022-02-09 17:33:30|14590.5|14578.5|14587.1|14575.1|14590.5|14578.5|14585.9|14573.9|3
1644428030000|2022-02-09 17:33:50|14586.7|14574.7|14587.1|14575.1|14587.1|14575.1|14586.7|14574.7|0
1644428050000|2022-02-09 17:34:10|14586.9|14574.9|14586.9|14574.9|14586.9|14574.9|14586.9|14574.9|1
1644428060000|2022-02-09 17:34:20|14584.4|14572.4|14586.5|14574.5|14586.9|14574.9|14584.4|14572.4|3
1644428070000|2022-02-09 17:34:30|14584.4|14572.4|14586.4|14574.4|14586.9|14574.9|14584.4|14572.4|1
1644428080000|2022-02-09 17:34:40|14587.3|14575.3|14587.3|14575.3|14587.3|14575.3|14587.3|14575.3|0
1644428090000|2022-02-09 17:34:50|14586|14574|14586|14574|14587.3|14575.3|14585.5|14573.5|0
1644428100000|2022-02-09 17:35:00|14586.4|14574.4|14583.7|14571.7|14586.4|14574.4|14583.7|14571.7|4
1644428110000|2022-02-09 17:35:10|14584|14572|14584.9|14572.9|14585.8|14573.8|14584|14572|0
1644428120000|2022-02-09 17:35:20|14586.2|14574.2|14587.1|14575.1|14587.1|14575.1|14586.2|14574.2|0
1644428130000|2022-02-09 17:35:30|14587.9|14575.9|14587.9|14575.9|14587.9|14575.9|14587.9|14575.9|0
1644428150000|2022-02-09 17:35:50|14587.6|14575.6|14587.9|14575.9|14587.9|14575.9|14587.6|14575.6|0
1644428160000|2022-02-09 17:36:00|14587.6|14575.6|14587.6|14575.6|14587.9|14575.9|14587.6|14575.6|0
1644428170000|2022-02-09 17:36:10|14587.2|14575.2|14587.6|14575.6|14587.9|14575.9|14585.8|14573.8|0
1644428190000|2022-02-09 17:36:30|14587.2|14575.2|14587.2|14575.2|14587.2|14575.2|14586.3|14574.3|8
1644428210000|2022-02-09 17:36:50|14585.1|14573.1|14586.3|14574.3|14587.2|14575.2|14585.1|14573.1|0
1644428220000|2022-02-09 17:37:00|14587.1|14575.1|14587.2|14575.2|14587.2|14575.2|14586.3|14574.3|3
1644428230000|2022-02-09 17:37:10|14586.8|14574.8|14586.5|14574.5|14586.8|14574.8|14586.5|14574.5|0
1644428270000|2022-02-09 17:37:50|14586.9|14574.9|14586.9|14574.9|14586.9|14574.9|14586.9|14574.9|2
1644428300000|2022-02-09 17:38:20|14586.5|14574.5|14581.9|14569.9|14586.5|14574.5|14581.2|14569.2|14
1644428310000|2022-02-09 17:38:30|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|14580.7|14568.7|0
1644428340000|2022-02-09 17:39:00|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|0
1644428350000|2022-02-09 17:39:10|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|6
1644428360000|2022-02-09 17:39:20|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|0
1644428380000|2022-02-09 17:39:40|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|0
1644428390000|2022-02-09 17:39:50|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|0
1644428400000|2022-02-09 17:40:00|14579.6|14567.6|14580.8|14568.8|14580.8|14568.8|14579.6|14567.6|0
1644428410000|2022-02-09 17:40:10|14585.2|14565.2|14587|14567|14587|14567|14585.2|14565.2|0
1644428420000|2022-02-09 17:40:20|14586.1|14566.1|14583.7|14571.7|14587|14571.7|14580.8|14566.1|0
1644428430000|2022-02-09 17:40:30|14584.1|14572.1|14581.3|14569.3|14585.8|14573.8|14581.3|14569.3|1
1644428440000|2022-02-09 17:40:40|14580.5|14568.5|14581.3|14569.3|14582.2|14570.2|14580.5|14568.5|0
1644428450000|2022-02-09 17:40:50|14580.5|14568.5|14581.3|14569.3|14581.3|14569.3|14580.5|14568.5|0
1644428460000|2022-02-09 17:41:00|14580.5|14568.5|14574.4|14562.4|14580.5|14568.5|14574.4|14562.4|1
1644428480000|2022-02-09 17:41:20|14575.3|14563.3|14574.4|14562.4|14575.3|14563.3|14574.4|14562.4|2
1644428520000|2022-02-09 17:42:00|14573.7|14561.7|14581.9|14569.9|14581.9|14569.9|14573.7|14561.7|53
1644428530000|2022-02-09 17:42:10|14583|14571|14583|14571|14583|14571|14583|14571|7
1644428540000|2022-02-09 17:42:20|14580.5|14568.5|14580.5|14568.5|14580.5|14568.5|14580.5|14568.5|7
1644428550000|2022-02-09 17:42:30|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|0
1644428560000|2022-02-09 17:42:40|||||||||8
1644428570000|2022-02-09 17:42:50|14579.1|14567.1|14580|14568|14580|14568|14579.1|14567.1|11
1644428580000|2022-02-09 17:43:00|14580.9|14568.9|14582.6|14562.6|14582.6|14568.9|14577.3|14561.7|2
1644428590000|2022-02-09 17:43:10|14579.1|14567.1|14583.4|14563.4|14583.4|14567.1|14579.1|14563.4|0
1644428600000|2022-02-09 17:43:20|14584.3|14564.3|14585.2|14565.2|14585.2|14565.2|14584.3|14564.3|0
1644428610000|2022-02-09 17:43:30|14581.6|14569.6|14579.8|14567.8|14581.6|14569.6|14579.8|14567.8|0
1644428640000|2022-02-09 17:44:00|14581.6|14569.6|14585.2|14565.2|14585.2|14569.6|14581.6|14565.2|1
1644428660000|2022-02-09 17:44:20|14581.9|14569.9|14581.9|14569.9|14581.9|14569.9|14581.9|14569.9|0
1644428670000|2022-02-09 17:44:30|14581.6|14569.6|14587.7|14567.7|14587.7|14571.4|14581.6|14567.7|0
1644428680000|2022-02-09 17:44:40|14585.9|14565.9|14585.9|14565.9|14585.9|14565.9|14585.9|14565.9|0
1644428700000|2022-02-09 17:45:00|14586|14566|14586|14566|14586|14566|14586|14566|0
1644428730000|2022-02-09 17:45:30|14581.6|14569.6|14586|14566|14586|14569.6|14581.6|14565.6|0
1644428760000|2022-02-09 17:46:00|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.5|14567.5|0
1644428780000|2022-02-09 17:46:20|14586|14566|14580.7|14568.7|14586|14568.7|14579.8|14564.2|0
1644428790000|2022-02-09 17:46:30|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|0
1644428800000|2022-02-09 17:46:40|14577.7|14565.7|14577.7|14565.7|14577.7|14565.7|14575.6|14563.6|0
1644428840000|2022-02-09 17:47:20|14578.1|14566.1|14578.9|14566.9|14578.9|14566.9|14578.1|14566.1|2
1644428850000|2022-02-09 17:47:30|14577.8|14565.8|14578.4|14566.4|14578.4|14566.4|14577.5|14565.5|0
1644428860000|2022-02-09 17:47:40|14578.7|14566.7|14580.9|14568.9|14580.9|14568.9|14578.7|14566.7|0
1644428870000|2022-02-09 17:47:50|14580.5|14568.5|14580.5|14568.5|14580.9|14568.9|14580.5|14568.5|0
1644428900000|2022-02-09 17:48:20|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|0
1644428910000|2022-02-09 17:48:30|14581.2|14569.2|14580.4|14568.4|14581.2|14569.2|14579.1|14567.1|4
1644428920000|2022-02-09 17:48:40|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|0
1644428940000|2022-02-09 17:49:00|14583|14571|14583|14571|14583.4|14571.4|14583|14571|0
1644428950000|2022-02-09 17:49:10|14583.4|14571.4|14583.4|14571.4|14583.4|14571.4|14583.4|14571.4|0
1644428970000|2022-02-09 17:49:30|14583|14571|14583.4|14571.4|14583.4|14571.4|14583|14571|0
1644428980000|2022-02-09 17:49:40|14583|14571|14583|14571|14583|14571|14583|14571|0
1644428990000|2022-02-09 17:49:50|14583.4|14571.4|14585.1|14573.1|14585.1|14573.1|14583.4|14571.4|0
1644429000000|2022-02-09 17:50:00|14585.2|14573.2|14586.6|14574.6|14586.6|14574.6|14585.2|14573.2|1
1644429010000|2022-02-09 17:50:10|||||||||2
1644429030000|2022-02-09 17:50:30|14587|14575|14586.6|14574.6|14587|14575|14584.5|14572.5|1
1644429040000|2022-02-09 17:50:40|14584.5|14572.5|14584.5|14572.5|14584.5|14572.5|14584.5|14572.5|0
1644429050000|2022-02-09 17:50:50|14582|14570|14582|14570|14582|14570|14582|14570|2
1644429060000|2022-02-09 17:51:00|14581.6|14569.6|14583.8|14571.8|14585.5|14573.5|14581.6|14569.6|0
1644429070000|2022-02-09 17:51:10|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|0
1644429090000|2022-02-09 17:51:30|14586.3|14574.3|14588.4|14576.4|14588.4|14576.4|14586.3|14574.3|0
1644429100000|2022-02-09 17:51:40|14588|14576|14588.4|14576.4|14588.4|14576.4|14588|14576|0
1644429120000|2022-02-09 17:52:00|14589.9|14569.9|14588|14576|14590.8|14577.5|14586.6|14569.9|1
1644429130000|2022-02-09 17:52:10|14590.8|14570.8|14590.8|14570.8|14590.8|14570.8|14590.8|14570.8|0
1644429140000|2022-02-09 17:52:20|14586.4|14574.4|14588|14576|14590.8|14576|14585.5|14570.8|0
1644429150000|2022-02-09 17:52:30|14587.3|14575.3|14587.3|14575.3|14587.3|14575.3|14587.3|14575.3|0
1644429170000|2022-02-09 17:52:50|||||||||2
1644429180000|2022-02-09 17:53:00|||||||||1
1644429190000|2022-02-09 17:53:10|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|0
1644429220000|2022-02-09 17:53:40|14588|14576|14588|14576|14588|14576|14588|14576|0
1644429240000|2022-02-09 17:54:00|14586.3|14574.3|14586.3|14574.3|14586.3|14574.3|14586.3|14574.3|0
1644429250000|2022-02-09 17:54:10|14585.9|14573.9|14584.1|14572.1|14585.9|14573.9|14584.1|14572.1|0
1644429260000|2022-02-09 17:54:20|14586.1|14574.1|14585.9|14573.9|14587|14575|14585.9|14573.9|10
1644429270000|2022-02-09 17:54:30|14586.3|14574.3|14588|14576|14588|14576|14586.3|14574.3|3
1644429300000|2022-02-09 17:55:00|14586.3|14574.3|14586.6|14574.6|14586.6|14574.6|14586.3|14574.3|5
1644429310000|2022-02-09 17:55:10|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|0
1644429330000|2022-02-09 17:55:30|14586.6|14574.6|14593.5|14573.5|14593.5|14578.2|14586.6|14573.5|3
1644429340000|2022-02-09 17:55:40|14589.1|14577.1|14589.1|14577.1|14589.1|14577.1|14589.1|14577.1|0
1644429350000|2022-02-09 17:55:50|14587.4|14575.4|14588|14576|14588|14576|14586.6|14574.6|5
1644429360000|2022-02-09 17:56:00|14587.7|14575.7|14587.3|14575.3|14587.7|14575.7|14587.3|14575.3|0
1644429370000|2022-02-09 17:56:10|||||||||6
1644429380000|2022-02-09 17:56:20|14585.2|14573.2|14585.7|14573.7|14587.3|14575.3|14585.2|14573.2|3
1644429390000|2022-02-09 17:56:30|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|0
1644429400000|2022-02-09 17:56:40|14584.8|14572.8|14585.6|14573.6|14585.6|14573.6|14584.8|14572.8|2
1644429430000|2022-02-09 17:57:10|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|2
1644429470000|2022-02-09 17:57:50|14587|14575|14586.6|14574.6|14587|14575|14586.6|14574.6|1
1644429480000|2022-02-09 17:58:00|14587|14575|14587|14575|14587|14575|14587|14575|3
1644429490000|2022-02-09 17:58:10|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|4
1644429520000|2022-02-09 17:58:40|14587|14575|14587|14575|14587|14575|14587|14575|0
1644429600000|2022-02-09 18:00:00|14586.6|14574.6|14587|14575|14587|14575|14586.6|14574.6|10
1644429610000|2022-02-09 18:00:10|14590.5|14578.5|14588.7|14576.7|14592.3|14580.3|14588.7|14576.7|0
1644429620000|2022-02-09 18:00:20|14591.4|14579.4|14591.9|14579.9|14591.9|14579.9|14591|14579|0
1644429630000|2022-02-09 18:00:30|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|0
1644429640000|2022-02-09 18:00:40|14584.8|14572.8|14584.8|14572.8|14584.8|14572.8|14584.8|14572.8|0
1644429670000|2022-02-09 18:01:10|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|0
1644429690000|2022-02-09 18:01:30|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|0
1644429710000|2022-02-09 18:01:50|||||||||2
1644429720000|2022-02-09 18:02:00|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|0
1644429750000|2022-02-09 18:02:30|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|14588.4|14576.4|0
1644429760000|2022-02-09 18:02:40|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|0
1644429780000|2022-02-09 18:03:00|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|0
1644429820000|2022-02-09 18:03:40|14585.7|14573.7|14585.7|14573.7|14585.7|14573.7|14585.7|14573.7|0
1644429830000|2022-02-09 18:03:50|14586.6|14574.6|14587|14575|14587|14575|14586.6|14574.6|10
1644429880000|2022-02-09 18:04:40|14588.8|14576.8|14588.4|14576.4|14588.8|14576.8|14588.4|14576.4|0
1644429890000|2022-02-09 18:04:50|||||||||1
1644429910000|2022-02-09 18:05:10|14590.2|14578.2|14591.9|14579.9|14591.9|14579.9|14590.2|14578.2|0
1644429920000|2022-02-09 18:05:20|14591.1|14579.1|14591.1|14579.1|14591.9|14579.9|14590.2|14578.2|0
1644429940000|2022-02-09 18:05:40|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|0
1644429970000|2022-02-09 18:06:10|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|0
1644429980000|2022-02-09 18:06:20|14592|14580|14592|14580|14592|14580|14592|14580|2
1644429990000|2022-02-09 18:06:30|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|3
1644430000000|2022-02-09 18:06:40|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|0
1644430010000|2022-02-09 18:06:50|14596.4|14584.4|14597.3|14585.3|14597.3|14585.3|14596.4|14584.4|0
1644430020000|2022-02-09 18:07:00|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|0
1644430030000|2022-02-09 18:07:10|14592.8|14580.8|14592.8|14580.8|14592.8|14580.8|14592.8|14580.8|0
1644430050000|2022-02-09 18:07:30|||||||||1
1644430060000|2022-02-09 18:07:40|14592|14580|14592|14580|14592|14580|14592|14580|0
1644430080000|2022-02-09 18:08:00|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|0
1644430110000|2022-02-09 18:08:30|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|0
1644430140000|2022-02-09 18:09:00|14596.4|14584.4|14596.4|14584.4|14596.4|14584.4|14596.4|14584.4|0
1644430150000|2022-02-09 18:09:10|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|0
1644430170000|2022-02-09 18:09:30|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|0
1644430180000|2022-02-09 18:09:40|14592|14580|14592|14580|14592|14580|14592|14580|0
1644430200000|2022-02-09 18:10:00|14592.9|14580.9|14592.9|14580.9|14592.9|14580.9|14592|14580|1
1644430210000|2022-02-09 18:10:10|14592|14580|14592|14580|14592|14580|14592|14580|1
1644430220000|2022-02-09 18:10:20|||||||||2
1644430230000|2022-02-09 18:10:30|||||||||1
1644430240000|2022-02-09 18:10:40|||||||||3
1644430250000|2022-02-09 18:10:50|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|14593.7|14581.7|1
1644430260000|2022-02-09 18:11:00|||||||||1
1644430270000|2022-02-09 18:11:10|||||||||2
1644430290000|2022-02-09 18:11:30|14593.8|14581.8|14593.8|14581.8|14593.8|14581.8|14593.8|14581.8|0
1644430310000|2022-02-09 18:11:50|||||||||1
1644430320000|2022-02-09 18:12:00|14592|14580|14595.5|14583.5|14595.5|14583.5|14592|14580|1
1644430340000|2022-02-09 18:12:20|14595.9|14583.9|14595.9|14583.9|14595.9|14583.9|14595.9|14583.9|2
1644430350000|2022-02-09 18:12:30|14595|14583|14594.1|14582.1|14595|14583|14593.8|14581.8|1
1644430370000|2022-02-09 18:12:50|14593.8|14581.8|14592|14580|14593.8|14581.8|14592|14580|2
1644430380000|2022-02-09 18:13:00|14592.4|14580.4|14593.2|14581.2|14593.2|14581.2|14592.4|14580.4|0
1644430390000|2022-02-09 18:13:10|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|0
1644430400000|2022-02-09 18:13:20|14593.8|14581.8|14593.8|14581.8|14593.8|14581.8|14593.8|14581.8|0
1644430410000|2022-02-09 18:13:30|14592.4|14580.4|14590.2|14578.2|14592.4|14580.4|14590.2|14578.2|1
1644430420000|2022-02-09 18:13:40|14590.6|14578.6|14589.7|14577.7|14590.6|14578.6|14588.5|14576.5|3
1644430430000|2022-02-09 18:13:50|14588.5|14576.5|14588.5|14576.5|14588.5|14576.5|14588.5|14576.5|0
1644430440000|2022-02-09 18:14:00|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|3
1644430450000|2022-02-09 18:14:10|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|1
1644430460000|2022-02-09 18:14:20|||||||||2
1644430470000|2022-02-09 18:14:30|14585.8|14573.8|14585.8|14573.8|14586.3|14574.3|14585.1|14573.1|1
1644430480000|2022-02-09 18:14:40|14586.7|14574.7|14585.8|14573.8|14586.7|14574.7|14585.8|14573.8|2
1644430500000|2022-02-09 18:15:00|14584.9|14572.9|14587.1|14575.1|14587.1|14575.1|14584.9|14572.9|2
1644430510000|2022-02-09 18:15:10|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|1
1644430530000|2022-02-09 18:15:30|14587.1|14575.1|14587.1|14575.1|14587.1|14575.1|14586.7|14574.7|1
1644430550000|2022-02-09 18:15:50|14587.4|14575.4|14587.4|14575.4|14587.4|14575.4|14587.4|14575.4|1
1644430590000|2022-02-09 18:16:30|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|0
1644430620000|2022-02-09 18:17:00|14591|14579|14591|14579|14591|14579|14591|14579|0
1644430630000|2022-02-09 18:17:10|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|0
1644430660000|2022-02-09 18:17:40|14587.4|14575.4|14587.4|14575.4|14587.4|14575.4|14587.4|14575.4|0
1644430680000|2022-02-09 18:18:00|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|0
1644430700000|2022-02-09 18:18:20|14588.5|14576.5|14588.5|14576.5|14588.5|14576.5|14588.5|14576.5|2
1644430710000|2022-02-09 18:18:30|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|0
1644430720000|2022-02-09 18:18:40|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|0
1644430740000|2022-02-09 18:19:00|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|0
1644430750000|2022-02-09 18:19:10|14588.5|14576.5|14588.5|14576.5|14588.5|14576.5|14588.5|14576.5|0
1644430770000|2022-02-09 18:19:30|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|14586.7|14574.7|0
1644430790000|2022-02-09 18:19:50|14589.3|14569.3|14589.3|14569.3|14589.3|14569.3|14589.3|14569.3|13
1644430800000|2022-02-09 18:20:00|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|0
1644430890000|2022-02-09 18:21:30|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|0
1644430920000|2022-02-09 18:22:00|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|14585.3|14573.3|0
1644430950000|2022-02-09 18:22:30|14583.9|14571.9|14583|14571|14583.9|14571.9|14583|14571|2
1644430960000|2022-02-09 18:22:40|14582.1|14570.1|14582.1|14570.1|14582.1|14570.1|14582.1|14570.1|0
1644431010000|2022-02-09 18:23:30|14584.8|14572.8|14585.6|14573.6|14585.6|14573.6|14584.8|14572.8|0
1644431020000|2022-02-09 18:23:40|14583.9|14571.9|14584.2|14572.2|14584.2|14572.2|14583.9|14571.9|0
1644431030000|2022-02-09 18:23:50|14584.6|14572.6|14584.6|14572.6|14584.6|14572.6|14584.6|14572.6|1
1644431050000|2022-02-09 18:24:10|14585.5|14573.5|14585.5|14573.5|14585.5|14573.5|14585.5|14573.5|0
1644431060000|2022-02-09 18:24:20|14585|14573|14585|14573|14585|14573|14585|14573|0
1644431080000|2022-02-09 18:24:40|14581.4|14569.4|14581.4|14569.4|14581.4|14569.4|14581.4|14569.4|0
1644431090000|2022-02-09 18:24:50|14581.1|14569.1|14580.7|14568.7|14581.1|14569.1|14580.7|14568.7|10
1644431100000|2022-02-09 18:25:00|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|0
1644431110000|2022-02-09 18:25:10|14580.7|14568.7|14580|14568|14580.7|14568.7|14580|14568|8
1644431130000|2022-02-09 18:25:30|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|0
1644431140000|2022-02-09 18:25:40|14580|14568|14580|14568|14580|14568|14580|14568|0
1644431170000|2022-02-09 18:26:10|14578.2|14566.2|14578.2|14566.2|14578.2|14566.2|14578.2|14566.2|0
1644431180000|2022-02-09 18:26:20|14578.9|14566.9|14578.9|14566.9|14578.9|14566.9|14578.9|14566.9|2
1644431230000|2022-02-09 18:27:10|14579|14567|14580|14568|14580.4|14568.4|14579|14567|10
1644431240000|2022-02-09 18:27:20|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|0
1644431310000|2022-02-09 18:28:30|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|14580.9|14568.9|0
1644431320000|2022-02-09 18:28:40|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|0
1644431350000|2022-02-09 18:29:10|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|0
1644431400000|2022-02-09 18:30:00|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|14581.8|14569.8|0
1644431410000|2022-02-09 18:30:10|14583.5|14571.5|14583.5|14571.5|14583.5|14571.5|14583.5|14571.5|2
1644431420000|2022-02-09 18:30:20|||||||||3
1644431440000|2022-02-09 18:30:40|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|0
1644431460000|2022-02-09 18:31:00|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|0
1644431470000|2022-02-09 18:31:10|14587.1|14575.1|14587.1|14575.1|14587.1|14575.1|14587.1|14575.1|0
1644431490000|2022-02-09 18:31:30|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|0
1644431530000|2022-02-09 18:32:10|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|0
1644431540000|2022-02-09 18:32:20|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|9
1644431550000|2022-02-09 18:32:30|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|11
1644431570000|2022-02-09 18:32:50|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|0
1644431580000|2022-02-09 18:33:00|||||||||2
1644431610000|2022-02-09 18:33:30|14586.1|14574.1|14587|14575|14587.8|14575.8|14586.1|14574.1|14
1644431640000|2022-02-09 18:34:00|14586.1|14574.1|14586.1|14574.1|14586.1|14574.1|14586.1|14574.1|0
1644431650000|2022-02-09 18:34:10|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|0
1644431700000|2022-02-09 18:35:00|14591.4|14579.4|14593.2|14581.2|14593.2|14581.2|14591.4|14579.4|20
1644431710000|2022-02-09 18:35:10|14592.3|14580.3|14593.2|14581.2|14593.2|14581.2|14592.3|14580.3|1
1644431720000|2022-02-09 18:35:20|14593.9|14581.9|14592.6|14580.6|14593.9|14581.9|14592.6|14580.6|23
1644431730000|2022-02-09 18:35:30|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|0
1644431740000|2022-02-09 18:35:40|14588.2|14576.2|14587.8|14575.8|14588.2|14576.2|14587.8|14575.8|0
1644431770000|2022-02-09 18:36:10|14586.1|14574.1|14586.1|14574.1|14586.1|14574.1|14586.1|14574.1|0
1644431790000|2022-02-09 18:36:30|14584.3|14572.3|14584.3|14572.3|14584.3|14572.3|14582.5|14570.5|0
1644431800000|2022-02-09 18:36:40|14585|14573|14585|14573|14585|14573|14585|14573|10
1644431810000|2022-02-09 18:36:50|||||||||5
1644431820000|2022-02-09 18:37:00|14586.8|14574.8|14586.8|14574.8|14586.8|14574.8|14586.8|14574.8|5
1644431850000|2022-02-09 18:37:30|14588.6|14576.6|14586.8|14574.8|14588.6|14576.6|14586.8|14574.8|1
1644431860000|2022-02-09 18:37:40|14585|14573|14586.8|14574.8|14586.8|14574.8|14585|14573|3
1644431900000|2022-02-09 18:38:20|||||||||6
1644431920000|2022-02-09 18:38:40|||||||||1
1644431940000|2022-02-09 18:39:00|||||||||2
1644431950000|2022-02-09 18:39:10|||||||||10
1644431960000|2022-02-09 18:39:20|14588.6|14576.6|14587.5|14575.5|14588.6|14576.6|14587.5|14575.5|21
1644431970000|2022-02-09 18:39:30|14589.3|14577.3|14589.3|14577.3|14589.3|14577.3|14589.3|14577.3|0
1644431980000|2022-02-09 18:39:40|14587.5|14575.5|14587.9|14575.9|14587.9|14575.9|14587.5|14575.5|0
1644431990000|2022-02-09 18:39:50|||||||||1
1644432000000|2022-02-09 18:40:00|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|1
1644432010000|2022-02-09 18:40:10|14591.4|14579.4|14591.8|14579.8|14593.5|14581.5|14591.4|14579.4|1
1644432020000|2022-02-09 18:40:20|14592.1|14580.1|14592.1|14580.1|14592.1|14580.1|14592.1|14580.1|0
1644432030000|2022-02-09 18:40:30|14593|14581|14593|14581|14593|14581|14593|14581|0
1644432060000|2022-02-09 18:41:00|14593.9|14581.9|14595.7|14583.7|14595.7|14583.7|14593.9|14581.9|0
1644432070000|2022-02-09 18:41:10|14593.9|14581.9|14593.9|14581.9|14593.9|14581.9|14593.9|14581.9|2
1644432080000|2022-02-09 18:41:20|14594.8|14582.8|14594.4|14582.4|14594.8|14582.8|14594.4|14582.4|10
1644432100000|2022-02-09 18:41:40|14593.6|14581.6|14593.2|14581.2|14593.6|14581.6|14593.2|14581.2|0
1644432110000|2022-02-09 18:41:50|||||||||3
1644432130000|2022-02-09 18:42:10|14595|14583|14595|14583|14595|14583|14595|14583|6
1644432140000|2022-02-09 18:42:20|||||||||3
1644432150000|2022-02-09 18:42:30|14595.9|14583.9|14595.9|14583.9|14595.9|14583.9|14595.9|14583.9|14
1644432160000|2022-02-09 18:42:40|14596.6|14584.6|14595.7|14583.7|14596.6|14584.6|14595.7|14583.7|28
1644432190000|2022-02-09 18:43:10|14593.9|14581.9|14593.9|14581.9|14593.9|14581.9|14593.9|14581.9|0
1644432200000|2022-02-09 18:43:20|14595.7|14583.7|14595.2|14583.2|14595.7|14583.7|14594.8|14582.8|1
1644432210000|2022-02-09 18:43:30|14594.3|14582.3|14594.3|14582.3|14595.2|14583.2|14594.3|14582.3|7
1644432220000|2022-02-09 18:43:40|||||||||4
1644432230000|2022-02-09 18:43:50|14592.2|14580.2|14592.2|14580.2|14592.2|14580.2|14592.2|14580.2|0
1644432240000|2022-02-09 18:44:00|14593.9|14581.9|14593.9|14581.9|14594.3|14582.3|14593.9|14581.9|0
1644432260000|2022-02-09 18:44:20|14594.3|14582.3|14596.1|14584.1|14596.1|14584.1|14594.3|14582.3|4
1644432270000|2022-02-09 18:44:30|14595.2|14583.2|14595.2|14583.2|14595.2|14583.2|14593.9|14581.9|0
1644432280000|2022-02-09 18:44:40|14594.8|14582.8|14593.9|14581.9|14594.8|14582.8|14593.9|14581.9|0
1644432290000|2022-02-09 18:44:50|14592.2|14580.2|14593.4|14581.4|14594.3|14582.3|14592.2|14580.2|3
1644432300000|2022-02-09 18:45:00|14594.3|14582.3|14596.1|14584.1|14596.1|14584.1|14594.3|14582.3|0
1644432310000|2022-02-09 18:45:10|14597.8|14585.8|14598.7|14586.7|14598.7|14586.7|14597.8|14585.8|0
1644432320000|2022-02-09 18:45:20|14599.6|14587.6|14601.8|14589.8|14601.8|14589.8|14599.6|14587.6|0
1644432330000|2022-02-09 18:45:30|||||||||6
1644432340000|2022-02-09 18:45:40|14602.9|14590.9|14604.6|14592.6|14604.6|14592.6|14602.9|14590.9|8
1644432350000|2022-02-09 18:45:50|14602.9|14590.9|14604.6|14592.6|14604.6|14592.6|14602.9|14590.9|2
1644432360000|2022-02-09 18:46:00|14602.9|14590.9|14602.9|14590.9|14602.9|14590.9|14602.9|14590.9|0
1644432400000|2022-02-09 18:46:40|||||||||1
1644432430000|2022-02-09 18:47:10|14602.5|14590.5|14603.4|14591.4|14604.3|14592.3|14602.5|14590.5|0
1644432450000|2022-02-09 18:47:30|14602.5|14590.5|14602.5|14590.5|14602.5|14590.5|14602.5|14590.5|0
1644432460000|2022-02-09 18:47:40|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|0
1644432470000|2022-02-09 18:47:50|||||||||1
1644432490000|2022-02-09 18:48:10|14604.6|14592.6|14604.6|14592.6|14604.6|14592.6|14604.6|14592.6|0
1644432520000|2022-02-09 18:48:40|14605|14593|14605|14593|14605|14593|14605|14593|0
1644432530000|2022-02-09 18:48:50|14605.4|14593.4|14605.7|14593.7|14605.7|14593.7|14605.4|14593.4|2
1644432540000|2022-02-09 18:49:00|14604.1|14592.1|14604.6|14592.6|14604.6|14592.6|14602.5|14590.5|7
1644432550000|2022-02-09 18:49:10|14605|14593|14607.9|14595.9|14608.2|14596.2|14605|14593|2
1644432570000|2022-02-09 18:49:30|14609|14597|14608.2|14596.2|14609|14597|14608.2|14596.2|10
1644432580000|2022-02-09 18:49:40|14610|14598|14610|14598|14610|14598|14610|14598|0
1644432590000|2022-02-09 18:49:50|14612.1|14600.1|14612.5|14600.5|14612.5|14600.5|14612.1|14600.1|0
1644432600000|2022-02-09 18:50:00|14614.3|14602.3|14621.8|14609.8|14621.8|14609.8|14614.3|14602.3|28
1644432610000|2022-02-09 18:50:10|14621.1|14609.1|14621.1|14609.1|14622.8|14610.8|14620.7|14608.7|0
1644432620000|2022-02-09 18:50:20|14622.5|14610.5|14623.9|14611.9|14623.9|14611.9|14620|14608|4
1644432630000|2022-02-09 18:50:30|14625.3|14613.3|14622.8|14610.8|14625.3|14613.3|14620.3|14608.3|6
1644432640000|2022-02-09 18:50:40|14622.5|14610.5|14616.6|14604.6|14622.8|14610.8|14616.6|14604.6|1
1644432650000|2022-02-09 18:50:50|14616.2|14604.2|14617.1|14605.1|14620|14608|14615|14603|0
1644432660000|2022-02-09 18:51:00|14618.9|14606.9|14622.1|14610.1|14622.1|14610.1|14618|14606|5
1644432670000|2022-02-09 18:51:10|14624.2|14612.2|14627.1|14615.1|14627.7|14615.1|14623|14607.7|0
1644432680000|2022-02-09 18:51:20|14626.2|14614.2|14630.3|14618.3|14630.3|14618.3|14626.2|14614.2|1
1644432690000|2022-02-09 18:51:30|14632.1|14620.1|14635.6|14615.6|14635.6|14620.8|14631.9|14615.6|1
1644432700000|2022-02-09 18:51:40|14636.5|14616.5|14630.3|14618.3|14636.5|14619.2|14630.3|14615.6|0
1644432710000|2022-02-09 18:51:50|14631.2|14619.2|14631.2|14619.2|14631.2|14619.2|14631.2|14619.2|25
1644432720000|2022-02-09 18:52:00|14635.6|14615.6|14635|14623|14637.7|14623|14631.2|14615.6|0
1644432730000|2022-02-09 18:52:10|14637.4|14617.4|14635|14623|14637.4|14623|14634.3|14616.5|4
1644432740000|2022-02-09 18:52:20|14637.9|14617.9|14631.4|14619.4|14637.9|14619.4|14631.4|14615.8|0
1644432750000|2022-02-09 18:52:30|14635.1|14615.1|14632.1|14620.1|14636.8|14620.1|14632.1|14615.1|13
1644432790000|2022-02-09 18:53:10|14630.3|14618.3|14631.2|14619.2|14631.2|14619.2|14630.3|14618.3|0
1644432800000|2022-02-09 18:53:20|14630.9|14618.9|14632.1|14620.1|14632.1|14620.1|14630|14618|0
1644432810000|2022-02-09 18:53:30|14633|14621|14637.4|14617.4|14637.4|14622.6|14633|14617.4|0
1644432820000|2022-02-09 18:53:40|14638.2|14618.2|14636.7|14624.7|14638.2|14624.7|14634.6|14618.2|0
1644432830000|2022-02-09 18:53:50|14638.9|14626.9|14638.9|14626.9|14638.9|14626.9|14638.9|14626.9|1
1644432840000|2022-02-09 18:54:00|14639.6|14627.6|14640.9|14628.9|14640.9|14628.9|14639.6|14627.6|8
1644432850000|2022-02-09 18:54:10|14642.1|14630.1|14643.9|14631.9|14644.3|14632.3|14641.8|14629.8|0
1644432860000|2022-02-09 18:54:20|14644.3|14632.3|14645.5|14633.5|14646.4|14634.4|14642.1|14630.1|0
1644432870000|2022-02-09 18:54:30|14644.6|14632.6|14644.3|14632.3|14644.6|14632.6|14644.3|14632.3|1
1644432880000|2022-02-09 18:54:40|14646.4|14634.4|14647.1|14635.1|14648|14636|14646.2|14634.2|16
1644432900000|2022-02-09 18:55:00|14646.2|14634.2|14645.4|14633.4|14647.1|14635.1|14645.4|14633.4|4
1644432910000|2022-02-09 18:55:10|14647.1|14635.1|14647.1|14635.1|14647.1|14635.1|14647.1|14635.1|2
1644432920000|2022-02-09 18:55:20|14648.9|14636.9|14647.5|14635.5|14648.9|14636.9|14647.1|14635.1|13
1644432930000|2022-02-09 18:55:30|14645.7|14633.7|14649.3|14637.3|14649.3|14637.3|14645.4|14633.4|1
1644432940000|2022-02-09 18:55:40|14648.4|14636.4|14649.6|14637.6|14649.6|14637.6|14647.9|14635.9|10
1644432950000|2022-02-09 18:55:50|14650|14638|14649.6|14637.6|14650|14638|14649.6|14637.6|0
1644432960000|2022-02-09 18:56:00|14651.8|14639.8|14650.5|14638.5|14651.8|14639.8|14650.5|14638.5|0
1644432970000|2022-02-09 18:56:10|14649.6|14637.6|14649.6|14637.6|14649.6|14637.6|14649.3|14637.3|0
1644432980000|2022-02-09 18:56:20|14648.7|14636.7|14650.4|14638.4|14650.4|14638.4|14648.7|14636.7|7
1644432990000|2022-02-09 18:56:30|14651.2|14639.2|14650.5|14638.5|14652.1|14640.1|14650.5|14638.5|8
1644433000000|2022-02-09 18:56:40|14650|14638|14649.6|14637.6|14650|14638|14649.6|14637.6|0
1644433010000|2022-02-09 18:56:50|14648.7|14636.7|14650.4|14638.4|14650.4|14638.4|14648.4|14636.4|3
1644433020000|2022-02-09 18:57:00|14648.9|14636.9|14647.5|14635.5|14650|14638|14647.5|14635.5|25
1644433030000|2022-02-09 18:57:10|14647.9|14635.9|14645.6|14633.6|14647.9|14635.9|14644.7|14632.7|10
1644433040000|2022-02-09 18:57:20|14644.7|14632.7|14645.6|14633.6|14646.5|14634.5|14644.7|14632.7|0
1644433050000|2022-02-09 18:57:30|14645.2|14633.2|14644.7|14632.7|14645.6|14633.6|14644.3|14632.3|0
1644433060000|2022-02-09 18:57:40|14646.5|14634.5|14644.3|14632.3|14646.5|14634.5|14644.3|14632.3|0
1644433070000|2022-02-09 18:57:50|14645.1|14633.1|14645.1|14633.1|14645.1|14633.1|14645.1|14633.1|2
1644433080000|2022-02-09 18:58:00|14645.4|14633.4|14645.9|14633.9|14647.2|14635.2|14645.4|14633.4|3
1644433090000|2022-02-09 18:58:10|14645.1|14633.1|14645.9|14633.9|14646.8|14634.8|14645.1|14633.1|1
1644433100000|2022-02-09 18:58:20|14645.1|14633.1|14646.5|14634.5|14646.8|14634.8|14645.1|14633.1|0
1644433110000|2022-02-09 18:58:30|14645.9|14633.9|14647.7|14635.7|14647.7|14635.7|14645.9|14633.9|5
1644433120000|2022-02-09 18:58:40|14648.6|14636.6|14648.6|14636.6|14648.6|14636.6|14648.6|14636.6|0
1644433130000|2022-02-09 18:58:50|14646.5|14634.5|14645.6|14633.6|14647.4|14635.4|14645.6|14633.6|0
1644433140000|2022-02-09 18:59:00|14645.2|14633.2|14644.3|14632.3|14645.6|14633.6|14644.3|14632.3|7
1644433150000|2022-02-09 18:59:10|14646.5|14634.5|14648.2|14636.2|14648.2|14636.2|14646.5|14634.5|0
1644433160000|2022-02-09 18:59:20|14646.5|14634.5|14646.5|14634.5|14646.5|14634.5|14646.5|14634.5|0
1644433170000|2022-02-09 18:59:30|14647.4|14635.4|14645.6|14633.6|14647.4|14635.4|14645.1|14633.1|6
1644433180000|2022-02-09 18:59:40|14646.5|14634.5|14643.6|14631.6|14646.5|14634.5|14643.6|14631.6|9
1644433190000|2022-02-09 18:59:50|14641.8|14629.8|14642.7|14630.7|14642.7|14630.7|14641.8|14629.8|12
1644433200000|2022-02-09 19:00:00|14643.6|14631.6|14641.8|14629.8|14643.6|14631.6|14641.8|14629.8|10
1644433210000|2022-02-09 19:00:10|14643.6|14631.6|14641.5|14629.5|14643.6|14631.6|14641.5|14629.5|11
1644433220000|2022-02-09 19:00:20|14642.4|14630.4|14641.5|14629.5|14642.4|14630.4|14641.5|14629.5|0
1644433240000|2022-02-09 19:00:40|14642.9|14630.9|14642.9|14630.9|14642.9|14630.9|14642.9|14630.9|9
1644433250000|2022-02-09 19:00:50|14643.2|14631.2|14642.9|14630.9|14643.2|14631.2|14642.9|14630.9|0
1644433260000|2022-02-09 19:01:00|||||||||2
1644433270000|2022-02-09 19:01:10|14641.3|14629.3|14641.3|14629.3|14641.3|14629.3|14641.3|14629.3|3
1644433280000|2022-02-09 19:01:20|14642.2|14630.2|14641.6|14629.6|14642.2|14630.2|14641.3|14629.3|0
1644433290000|2022-02-09 19:01:30|14640.4|14628.4|14643|14631|14643.9|14631.9|14640.4|14628.4|0
1644433300000|2022-02-09 19:01:40|14641.6|14629.6|14641.3|14629.3|14641.6|14629.6|14641.3|14629.3|5
1644433310000|2022-02-09 19:01:50|14641.6|14629.6|14642.5|14630.5|14642.5|14630.5|14641.6|14629.6|0
1644433320000|2022-02-09 19:02:00|14643.4|14631.4|14641.8|14629.8|14643.8|14631.8|14641.8|14629.8|50
1644433330000|2022-02-09 19:02:10|14642.2|14630.2|14642.2|14630.2|14642.2|14630.2|14642.2|14630.2|0
1644433340000|2022-02-09 19:02:20|14643.1|14631.1|14643.1|14631.1|14645.6|14633.6|14640.9|14628.9|0
1644433350000|2022-02-09 19:02:30|14643.4|14631.4|14646.4|14634.4|14646.8|14634.8|14643.4|14631.4|0
1644433360000|2022-02-09 19:02:40|14645.6|14633.6|14645.6|14633.6|14645.6|14633.6|14645.6|14633.6|0
1644433370000|2022-02-09 19:02:50|14643.4|14631.4|14641.6|14629.6|14643.4|14631.4|14640.4|14628.4|10
1644433380000|2022-02-09 19:03:00|14640.4|14628.4|14637.9|14625.9|14640.4|14628.4|14637.9|14625.9|4
1644433390000|2022-02-09 19:03:10|14639.4|14627.4|14636.7|14624.7|14639.4|14627.4|14636.7|14624.7|1
1644433400000|2022-02-09 19:03:20|14638.1|14626.1|14637.9|14625.9|14638.1|14626.1|14637|14625|2
1644433420000|2022-02-09 19:03:40|14638.3|14626.3|14639.2|14627.2|14640|14628|14638.3|14626.3|3
1644433430000|2022-02-09 19:03:50|14642.5|14630.5|14642.5|14630.5|14642.5|14630.5|14642.5|14630.5|0
1644433440000|2022-02-09 19:04:00|14645|14633|14645|14633|14645|14633|14643.8|14631.8|0
1644433450000|2022-02-09 19:04:10|14643.8|14631.8|14643.4|14631.4|14645|14633|14643.4|14631.4|0
1644433460000|2022-02-09 19:04:20|14642.9|14630.9|14643.8|14631.8|14644.7|14632.7|14642.9|14630.9|1
1644433480000|2022-02-09 19:04:40|14644.2|14632.2|14645|14633|14645|14633|14643.2|14631.2|3
1644433490000|2022-02-09 19:04:50|14644.7|14632.7|14642.5|14630.5|14645|14633|14642.5|14630.5|1
1644503400000|2022-02-10 14:30:00|14641.4|14629.4|14640|14628|14644.6|14630.2|14639|14623|14
1644503410000|2022-02-10 14:30:10|14641.9|14629.9|14635.8|14623.8|14641.9|14629.9|14635.8|14623.8|44
1644503420000|2022-02-10 14:30:20|14637.6|14625.6|14635.8|14623.8|14638.7|14626.7|14635|14623|32
1644503430000|2022-02-10 14:30:30|14634|14622|14631.2|14619.2|14634|14622|14629|14610.9|3
1644503440000|2022-02-10 14:30:40|14629|14617|14630.9|14610.9|14631.2|14619.2|14629|14610.9|0
1644503450000|2022-02-10 14:30:50|14627.2|14615.2|14627.4|14615.4|14633|14619.2|14627.2|14612.7|0
1644503460000|2022-02-10 14:31:00|14626.5|14614.5|14628.3|14616.3|14628.7|14616.7|14624.4|14612.4|2
1644503470000|2022-02-10 14:31:10|14627.1|14615.1|14626.7|14614.7|14628|14616|14623.7|14611.7|32
1644503480000|2022-02-10 14:31:20|14628|14616|14632.3|14620.3|14632.3|14620.3|14628|14616|11
1644503490000|2022-02-10 14:31:30|14633.2|14621.2|14634.4|14622.4|14636.9|14624.9|14633.2|14621.2|5
1644503500000|2022-02-10 14:31:40|14634.8|14622.8|14634.4|14622.4|14634.8|14622.8|14632.3|14620.3|1
1644503510000|2022-02-10 14:31:50|14633.2|14621.2|14634.1|14622.1|14635.3|14623.3|14632.3|14620.3|7
1644503520000|2022-02-10 14:32:00|14633.7|14621.7|14638.7|14626.7|14638.7|14626.7|14632.8|14620.8|2
1644503530000|2022-02-10 14:32:10|14639.1|14627.1|14643.7|14631.7|14646.6|14634.6|14639.1|14627.1|32
1644503540000|2022-02-10 14:32:20|14644.1|14632.1|14645.9|14633.9|14646.6|14634.6|14638.7|14626.7|21
1644503550000|2022-02-10 14:32:30|14644.1|14632.1|14649.3|14637.3|14649.3|14637.3|14643.7|14631.7|4
1644503560000|2022-02-10 14:32:40|14647.7|14635.7|14648.4|14636.4|14648.4|14636.4|14646.8|14634.8|0
1644503570000|2022-02-10 14:32:50|14650.5|14638.5|14647.1|14635.1|14650.5|14638.5|14644.1|14632.1|0
1644503580000|2022-02-10 14:33:00|14646.2|14634.2|14646.2|14634.2|14648.4|14636.4|14645.9|14633.9|0
1644503590000|2022-02-10 14:33:10|14648.4|14636.4|14655.2|14635.2|14655.9|14639.6|14648.4|14631.6|16
1644503600000|2022-02-10 14:33:20|14650.7|14638.7|14653.4|14633.4|14655.2|14638.7|14650.7|14633.4|0
1644503610000|2022-02-10 14:33:30|14649.8|14637.8|14646.4|14634.4|14649.8|14637.8|14646.4|14634.4|0
1644503620000|2022-02-10 14:33:40|14647.6|14635.6|14646.4|14634.4|14647.6|14635.6|14646.4|14634.4|0
1644503630000|2022-02-10 14:33:50|14646.7|14634.7|14648.5|14636.5|14648.5|14636.5|14646.7|14634.7|1
1644503640000|2022-02-10 14:34:00|14647.6|14635.6|14640.1|14628.1|14647.6|14635.6|14640.1|14628.1|4
1644503650000|2022-02-10 14:34:10|14642.6|14630.6|14642.6|14630.6|14642.6|14630.6|14642.6|14630.6|0
1644503660000|2022-02-10 14:34:20|14643|14631|14643|14631|14643|14631|14643|14631|0
1644503670000|2022-02-10 14:34:30|14642.6|14630.6|14644.8|14632.8|14644.8|14632.8|14642.6|14630.6|1
1644503700000|2022-02-10 14:35:00|14645.1|14633.1|14649.1|14637.1|14649.8|14637.8|14644.8|14632.8|10
1644503710000|2022-02-10 14:35:10|14647.6|14635.6|14652.3|14640.3|14652.3|14640.3|14647.6|14635.6|2
1644503720000|2022-02-10 14:35:20|14652.6|14640.6|14652.6|14640.6|14652.6|14640.6|14652.6|14640.6|50
1644503730000|2022-02-10 14:35:30|14652.3|14640.3|14650.1|14638.1|14652.3|14640.3|14647.1|14635.1|2
1644503740000|2022-02-10 14:35:40|14651|14639|14648|14636|14651.4|14639.4|14648|14636|0
1644503750000|2022-02-10 14:35:50|14646.7|14634.7|14640.8|14628.8|14646.7|14634.7|14640.5|14628.5|8
1644503760000|2022-02-10 14:36:00|14641.2|14629.2|14633.7|14621.7|14641.2|14629.2|14633.7|14618.2|10
1644503770000|2022-02-10 14:36:10|14633|14621|14635.5|14623.5|14635.5|14623.5|14633|14621|1
1644503780000|2022-02-10 14:36:20|14635.8|14623.8|14633.7|14621.7|14635.8|14623.8|14633.7|14621.7|1
1644503790000|2022-02-10 14:36:30|14636.2|14624.2|14637.4|14625.4|14638.3|14626.3|14636.2|14624.2|2
1644503800000|2022-02-10 14:36:40|14638.7|14626.7|14641.2|14629.2|14642.1|14630.1|14638.7|14626.7|0
1644503810000|2022-02-10 14:36:50|14642.1|14630.1|14642.1|14630.1|14642.1|14630.1|14642.1|14630.1|0
1644503820000|2022-02-10 14:37:00|14643.3|14631.3|14638.7|14626.7|14647.9|14631.3|14638.7|14626.7|3
1644503830000|2022-02-10 14:37:10|14638.3|14626.3|14638.4|14626.4|14638.4|14626.4|14634.9|14622.9|1
1644503850000|2022-02-10 14:37:30|14636.2|14624.2|14638.4|14626.4|14638.4|14626.4|14636.2|14624.2|0
1644503860000|2022-02-10 14:37:40|14638|14626|14638|14626|14638|14626|14638|14626|0
1644503870000|2022-02-10 14:37:50|14635.5|14623.5|14638|14626|14638|14626|14635.5|14623.5|2
1644503890000|2022-02-10 14:38:10|14635.5|14623.5|14638|14626|14638|14626|14635.5|14623.5|1
1644503900000|2022-02-10 14:38:20|14635.9|14623.9|14635.5|14623.5|14635.9|14623.9|14635.5|14623.5|3
1644503910000|2022-02-10 14:38:30|14633.4|14621.4|14633.4|14621.4|14633.4|14621.4|14633.4|14621.4|0
1644503920000|2022-02-10 14:38:40|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|1
1644503930000|2022-02-10 14:38:50|14628.4|14616.4|14622.8|14610.8|14628.4|14616.4|14621.2|14609.2|6
1644503940000|2022-02-10 14:39:00|14623.7|14611.7|14620.8|14600.8|14623.7|14611.7|14615.4|14600.8|8
1644503950000|2022-02-10 14:39:10|14612.5|14600.5|14612.5|14600.5|14616.5|14604.5|14612.5|14600.5|0
1644503960000|2022-02-10 14:39:20|14619.9|14599.9|14620.8|14600.8|14621.7|14601.7|14619.9|14599.9|0
1644503970000|2022-02-10 14:39:30|14614.7|14602.7|14619.1|14607.1|14622.6|14607.1|14612.5|14599.9|1
1644503980000|2022-02-10 14:39:40|14619.8|14607.8|14618.2|14606.2|14621.1|14609.1|14617.3|14605.3|2
1644503990000|2022-02-10 14:39:50|14616.1|14604.1|14617.3|14605.3|14618.6|14606.6|14616.1|14604.1|0
1644504000000|2022-02-10 14:40:00|14618.6|14606.6|14618.6|14606.6|14621.1|14609.1|14613.6|14601.6|0
1644504010000|2022-02-10 14:40:10|14620.4|14608.4|14626.1|14614.1|14626.1|14614.1|14618.2|14606.2|2
1644504020000|2022-02-10 14:40:20|14623.9|14611.9|14628.3|14608.3|14628.3|14614.1|14623.6|14608.3|1
1644504030000|2022-02-10 14:40:30|14634.2|14614.2|14630.9|14618.9|14635.1|14621.6|14629.9|14614.2|0
1644504040000|2022-02-10 14:40:40|14630.2|14618.2|14629.3|14617.3|14630.2|14618.2|14629.3|14617.3|0
1644504050000|2022-02-10 14:40:50|14626.5|14614.5|14627.1|14615.1|14627.1|14615.1|14626.5|14614.5|0
1644504060000|2022-02-10 14:41:00|14627.4|14615.4|14625.1|14613.1|14629|14617|14625.1|14613.1|0
1644504070000|2022-02-10 14:41:10|14625.8|14613.8|14624.9|14612.9|14625.8|14613.8|14623.3|14611.3|1
1644504080000|2022-02-10 14:41:20|14628|14616|14625.5|14613.5|14628|14616|14625.5|14613.5|0
1644504090000|2022-02-10 14:41:30|14629.1|14609.1|14623|14611|14629.1|14611|14623|14609.1|0
1644504100000|2022-02-10 14:41:40|14620.8|14608.8|14621.7|14609.7|14621.7|14609.7|14619.2|14607.2|0
1644504110000|2022-02-10 14:41:50|14620.5|14608.5|14620.5|14608.5|14620.5|14608.5|14620.5|14608.5|0
1644504120000|2022-02-10 14:42:00|14620.8|14608.8|14620.5|14608.5|14623|14611|14618.3|14606.3|6
1644504130000|2022-02-10 14:42:10|14619.6|14607.6|14618|14606|14619.6|14607.6|14618|14606|5
1644504150000|2022-02-10 14:42:30|14615.8|14603.8|14620.9|14600.9|14620.9|14603.8|14615.8|14600.9|3
1644504160000|2022-02-10 14:42:40|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|2
1644504170000|2022-02-10 14:42:50|14618|14606|14617.6|14605.6|14618|14606|14617.6|14605.6|3
1644504180000|2022-02-10 14:43:00|14621.4|14609.4|14622.6|14610.6|14622.6|14610.6|14621.4|14609.4|1
1644504190000|2022-02-10 14:43:10|14623|14611|14641.1|14629.1|14641.1|14629.1|14623|14611|23
1644504200000|2022-02-10 14:43:20|14640.7|14628.7|14642.7|14630.7|14642.7|14630.7|14640.7|14628.7|11
1644504210000|2022-02-10 14:43:30|14643|14631|14644.8|14632.8|14645.2|14633.2|14643|14631|0
1644504220000|2022-02-10 14:43:40|14640.9|14628.9|14642.1|14630.1|14645.2|14633.2|14640.9|14628.9|3
1644504230000|2022-02-10 14:43:50|14643.4|14631.4|14644.1|14632.1|14644.1|14632.1|14642.1|14630.1|3
1644504240000|2022-02-10 14:44:00|14643.7|14631.7|14639.8|14627.8|14643.7|14631.7|14639.8|14627.8|0
1644504250000|2022-02-10 14:44:10|14639.4|14627.4|14638.5|14626.5|14639.4|14627.4|14638.2|14626.2|0
1644504260000|2022-02-10 14:44:20|14640.7|14628.7|14638.2|14626.2|14641.6|14629.6|14638.2|14626.2|10
1644504270000|2022-02-10 14:44:30|14638.5|14626.5|14638.2|14626.2|14639.4|14627.4|14638.2|14626.2|0
1644504280000|2022-02-10 14:44:40|14639.1|14627.1|14639.1|14627.1|14639.1|14627.1|14639.1|14627.1|0
1644504300000|2022-02-10 14:45:00|14638.7|14626.7|14634.8|14622.8|14638.7|14626.7|14634.1|14622.1|1
1644504310000|2022-02-10 14:45:10|14635.5|14623.5|14638.5|14626.5|14639.4|14627.4|14635.5|14623.5|1
1644504330000|2022-02-10 14:45:30|14638.2|14626.2|14640.1|14628.1|14640.5|14628.5|14638.2|14626.2|1
1644504340000|2022-02-10 14:45:40|14639.8|14627.8|14637.6|14625.6|14640.1|14628.1|14637.6|14625.6|1
1644504350000|2022-02-10 14:45:50|14637.3|14625.3|14630.8|14618.8|14637.3|14625.3|14630.8|14618.8|6
1644504360000|2022-02-10 14:46:00|14633.3|14621.3|14638.4|14618.4|14638.4|14621.3|14630.8|14615.3|23
1644504370000|2022-02-10 14:46:10|14636.6|14616.6|14633.9|14613.9|14636.6|14616.6|14633.9|14613.9|1
1644504380000|2022-02-10 14:46:20|14633.5|14613.5|14631.9|14611.9|14633.5|14613.5|14631.9|14611.9|0
1644504390000|2022-02-10 14:46:30|14632.3|14612.3|14635.9|14615.9|14636.2|14616.2|14632.3|14612.3|0
1644504400000|2022-02-10 14:46:40|14638|14618|14638.9|14626.9|14638.9|14626.9|14636.2|14618|0
1644504410000|2022-02-10 14:46:50|14638|14626|14635.8|14623.8|14638|14626|14635.8|14623.8|0
1644504420000|2022-02-10 14:47:00|14633.7|14621.7|14633.7|14621.7|14633.7|14621.7|14633.7|14621.7|0
1644504430000|2022-02-10 14:47:10|14632.8|14620.8|14633.7|14621.7|14633.7|14621.7|14632.8|14620.8|0
1644504440000|2022-02-10 14:47:20|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|0
1644504450000|2022-02-10 14:47:30|14630.6|14618.6|14632.2|14620.2|14635.2|14620.2|14630.6|14615.2|6
1644504480000|2022-02-10 14:48:00|14634.9|14622.9|14633.3|14621.3|14636|14624|14633.3|14621.3|2
1644504490000|2022-02-10 14:48:10|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|5
1644504500000|2022-02-10 14:48:20|14633.3|14621.3|14636|14624|14636|14624|14633.3|14621.3|0
1644504510000|2022-02-10 14:48:30|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|0
1644504520000|2022-02-10 14:48:40|14633.3|14621.3|14633.3|14621.3|14633.3|14621.3|14631.5|14619.5|0
1644504530000|2022-02-10 14:48:50|||||||||23
1644504540000|2022-02-10 14:49:00|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|7
1644504560000|2022-02-10 14:49:20|14636.9|14624.9|14636.9|14624.9|14637.8|14625.8|14636.9|14624.9|0
1644504570000|2022-02-10 14:49:30|14637.8|14625.8|14638.7|14626.7|14638.7|14626.7|14637.8|14625.8|7
1644504580000|2022-02-10 14:49:40|14638.4|14626.4|14640.5|14628.5|14644.1|14632.1|14638.2|14626.2|22
1644504590000|2022-02-10 14:49:50|14639.6|14627.6|14639.3|14627.3|14640.2|14628.2|14639.3|14627.3|0
1644504600000|2022-02-10 14:50:00|14639.8|14627.8|14638|14626|14640.2|14628.2|14638|14626|8
1644504620000|2022-02-10 14:50:20|14637.7|14625.7|14635.5|14623.5|14637.7|14625.7|14635.5|14623.5|4
1644504630000|2022-02-10 14:50:30|14635.9|14623.9|14633.7|14621.7|14635.9|14623.9|14633.4|14621.4|0
1644504640000|2022-02-10 14:50:40|14632.8|14620.8|14633.7|14621.7|14633.7|14621.7|14631.6|14619.6|0
1644504650000|2022-02-10 14:50:50|14631.9|14619.9|14631.6|14619.6|14631.9|14619.9|14630.3|14618.3|0
1644504660000|2022-02-10 14:51:00|14631.9|14619.9|14631.9|14619.9|14631.9|14619.9|14631.6|14619.6|0
1644504670000|2022-02-10 14:51:10|14631|14619|14631.9|14619.9|14631.9|14619.9|14631|14619|0
1644504680000|2022-02-10 14:51:20|14629.8|14617.8|14629.4|14617.4|14629.8|14617.8|14629.4|14617.4|0
1644504710000|2022-02-10 14:51:50|14629.8|14617.8|14627.3|14615.3|14629.8|14617.8|14627.3|14615.3|5
1644504720000|2022-02-10 14:52:00|14625.1|14613.1|14627.3|14615.3|14627.6|14615.6|14623.9|14611.9|17
1644504730000|2022-02-10 14:52:10|14629.1|14617.1|14630.9|14618.9|14631.2|14619.2|14629.1|14617.1|7
1644504740000|2022-02-10 14:52:20|14630.5|14618.5|14630.5|14618.5|14631.2|14619.2|14630.2|14618.2|16
1644504750000|2022-02-10 14:52:30|14631.2|14619.2|14630.5|14618.5|14631.2|14619.2|14630.5|14618.5|7
1644504760000|2022-02-10 14:52:40|||||||||1
1644504770000|2022-02-10 14:52:50|14630.9|14618.9|14637|14625|14637|14625|14630.9|14618.9|8
1644504780000|2022-02-10 14:53:00|14635.9|14623.9|14634.8|14622.8|14637|14625|14634.8|14622.8|15
1644504790000|2022-02-10 14:53:10|14635.2|14623.2|14639.5|14627.5|14639.5|14627.5|14635.2|14623.2|9
1644504800000|2022-02-10 14:53:20|14640.7|14628.7|14641.6|14629.6|14641.6|14629.6|14640.7|14628.7|1
1644504810000|2022-02-10 14:53:30|14642.5|14630.5|14643.8|14631.8|14643.8|14631.8|14642.5|14630.5|6
1644504820000|2022-02-10 14:53:40|14644.1|14632.1|14645.9|14633.9|14645.9|14633.9|14644.1|14632.1|4
1644504830000|2022-02-10 14:53:50|14646.9|14634.9|14649.6|14637.6|14649.6|14637.6|14646.9|14634.9|18
1644504840000|2022-02-10 14:54:00|14650.5|14638.5|14651.4|14639.4|14651.4|14639.4|14650.5|14638.5|11
1644504850000|2022-02-10 14:54:10|14652.1|14640.1|14652.4|14640.4|14652.4|14640.4|14652.1|14640.1|20
1644504860000|2022-02-10 14:54:20|14653.3|14641.3|14654.2|14642.2|14654.2|14642.2|14653.3|14641.3|5
1644504870000|2022-02-10 14:54:30|14650.6|14638.6|14652.4|14640.4|14652.4|14640.4|14650.6|14638.6|6
1644504880000|2022-02-10 14:54:40|14652.8|14640.8|14652.8|14640.8|14652.8|14640.8|14652.8|14640.8|0
1644504890000|2022-02-10 14:54:50|||||||||5
1644504900000|2022-02-10 14:55:00|14654.6|14642.6|14654.2|14642.2|14654.6|14642.6|14654.2|14642.2|5
1644504910000|2022-02-10 14:55:10|||||||||1
1644504930000|2022-02-10 14:55:30|14652.4|14640.4|14654.2|14642.2|14654.2|14642.2|14652.4|14640.4|10
1644504940000|2022-02-10 14:55:40|14654.6|14642.6|14656.4|14644.4|14656.4|14644.4|14654.2|14642.2|3
1644504950000|2022-02-10 14:55:50|||||||||5
1644504960000|2022-02-10 14:56:00|14654.6|14642.6|14651|14639|14654.6|14642.6|14651|14639|7
1644504970000|2022-02-10 14:56:10|14649.2|14637.2|14647.3|14635.3|14649.2|14637.2|14647.3|14635.3|1
1644504980000|2022-02-10 14:56:20|14647.4|14635.4|14652.4|14640.4|14652.4|14640.4|14647.4|14635.4|4
1644505000000|2022-02-10 14:56:40|14648.8|14636.8|14647|14635|14648.8|14636.8|14646.7|14634.7|0
1644505020000|2022-02-10 14:57:00|14649.7|14637.7|14649.7|14637.7|14649.7|14637.7|14649.7|14637.7|0
1644505030000|2022-02-10 14:57:10|14647|14635|14647|14635|14647|14635|14645.2|14633.2|12
1644505040000|2022-02-10 14:57:20|14645.6|14633.6|14643.8|14631.8|14645.6|14633.6|14643.8|14631.8|9
1644505050000|2022-02-10 14:57:30|14642|14630|14641.7|14629.7|14642|14630|14641.7|14629.7|0
1644505060000|2022-02-10 14:57:40|14638.1|14626.1|14638.1|14626.1|14638.1|14626.1|14638.1|14626.1|6
1644505080000|2022-02-10 14:58:00|14639.9|14627.9|14638.1|14626.1|14639.9|14627.9|14638.1|14626.1|0
1644505090000|2022-02-10 14:58:10|14639.9|14627.9|14642|14630|14642|14630|14639.9|14627.9|1
1644505100000|2022-02-10 14:58:20|14646.5|14634.5|14649.6|14637.6|14649.6|14637.6|14646.5|14634.5|4
1644505110000|2022-02-10 14:58:30|14650.5|14638.5|14649.6|14637.6|14650.5|14638.5|14649.2|14637.2|0
1644505120000|2022-02-10 14:58:40|14650.5|14638.5|14650.5|14638.5|14651.4|14639.4|14649.6|14637.6|2
1644505130000|2022-02-10 14:58:50|14649.6|14637.6|14649.6|14637.6|14650.3|14638.3|14649.6|14637.6|2
1644505140000|2022-02-10 14:59:00|14649.2|14637.2|14651.4|14639.4|14651.4|14639.4|14649.2|14637.2|4
1644505150000|2022-02-10 14:59:10|14652.6|14640.6|14652.6|14640.6|14653.9|14641.9|14651.7|14639.7|3
1644505160000|2022-02-10 14:59:20|14653|14641|14652.6|14640.6|14653.9|14641.9|14651.7|14639.7|0
1644505170000|2022-02-10 14:59:30|14653.9|14641.9|14653.9|14641.9|14653.9|14641.9|14653.9|14641.9|5
1644505180000|2022-02-10 14:59:40|14654.2|14642.2|14653.9|14641.9|14656.4|14644.4|14653.9|14641.9|9
1644505190000|2022-02-10 14:59:50|14655.5|14643.5|14654.2|14642.2|14655.5|14643.5|14653|14641|6
1644505200000|2022-02-10 15:00:00|14653|14641|14652.4|14640.4|14653|14641|14650.3|14638.3|12
1644505210000|2022-02-10 15:00:10|14651.8|14639.8|14653.7|14641.7|14654|14642|14651.4|14639.4|10
1644505220000|2022-02-10 15:00:20|14654.4|14642.4|14653.5|14641.5|14654.4|14642.4|14653.5|14641.5|6
1644505230000|2022-02-10 15:00:30|14653.1|14641.1|14653.1|14641.1|14653.1|14641.1|14652.8|14640.8|5
1644505240000|2022-02-10 15:00:40|14652.8|14640.8|14653.1|14641.1|14653.1|14641.1|14652.8|14640.8|10
1644505250000|2022-02-10 15:00:50|||||||||10
1644505260000|2022-02-10 15:01:00|14654.9|14642.9|14654.9|14642.9|14655.3|14643.3|14654.9|14642.9|5
1644505270000|2022-02-10 15:01:10|14654|14642|14654|14642|14654|14642|14654|14642|0
1644505280000|2022-02-10 15:01:20|14655|14643|14657.1|14645.1|14657.1|14645.1|14654|14642|0
1644505290000|2022-02-10 15:01:30|14658.4|14646.4|14659.6|14647.6|14659.6|14647.6|14658.4|14646.4|6
1644505300000|2022-02-10 15:01:40|||||||||3
1644505310000|2022-02-10 15:01:50|||||||||4
1644505320000|2022-02-10 15:02:00|14661.4|14649.4|14663.2|14651.2|14663.2|14651.2|14661.4|14649.4|20
1644505330000|2022-02-10 15:02:10|||||||||14
1644505340000|2022-02-10 15:02:20|||||||||4
1644505350000|2022-02-10 15:02:30|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|7
1644505360000|2022-02-10 15:02:40|14659.6|14647.6|14659.6|14647.6|14659.6|14647.6|14659.6|14647.6|0
1644505370000|2022-02-10 15:02:50|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|14661.1|14649.1|6
1644505380000|2022-02-10 15:03:00|||||||||2
1644505390000|2022-02-10 15:03:10|14660.5|14648.5|14661.1|14649.1|14661.1|14649.1|14660.2|14648.2|10
1644505400000|2022-02-10 15:03:20|||||||||1
1644505410000|2022-02-10 15:03:30|14661.4|14649.4|14661.1|14649.1|14661.4|14649.4|14661.1|14649.1|0
1644505420000|2022-02-10 15:03:40|14659.3|14647.3|14659.3|14647.3|14659.3|14647.3|14659.3|14647.3|0
1644505430000|2022-02-10 15:03:50|14657.5|14645.5|14659.3|14647.3|14659.3|14647.3|14657.5|14645.5|0
1644505440000|2022-02-10 15:04:00|14659.6|14647.6|14659.3|14647.3|14659.6|14647.6|14659.3|14647.3|0
1644505450000|2022-02-10 15:04:10|14657.5|14645.5|14659.3|14647.3|14659.3|14647.3|14657.5|14645.5|5
1644505460000|2022-02-10 15:04:20|14659.6|14647.6|14661.4|14649.4|14661.4|14649.4|14659.6|14647.6|0
1644505490000|2022-02-10 15:04:50|14663.2|14651.2|14663.2|14651.2|14663.2|14651.2|14663.2|14651.2|13
1644505510000|2022-02-10 15:05:10|14660.7|14648.7|14660.7|14648.7|14661.4|14649.4|14660.7|14648.7|21
1644505520000|2022-02-10 15:05:20|||||||||3
1644505530000|2022-02-10 15:05:30|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|3
1644505540000|2022-02-10 15:05:40|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|55
1644505550000|2022-02-10 15:05:50|14663.2|14651.2|14663.9|14651.9|14663.9|14651.9|14663.2|14651.2|17
1644505560000|2022-02-10 15:06:00|14665.7|14653.7|14671.1|14659.1|14671.1|14659.1|14665.7|14653.7|2
1644505570000|2022-02-10 15:06:10|14671.4|14659.4|14679.4|14667.4|14680.1|14668.1|14671.4|14659.4|20
1644505580000|2022-02-10 15:06:20|14677.6|14665.6|14689.4|14677.4|14689.4|14677.4|14677.6|14665.6|50
1644505590000|2022-02-10 15:06:30|14690.1|14678.1|14690.1|14678.1|14695.1|14683.1|14687.6|14675.6|11
1644505600000|2022-02-10 15:06:40|14694.7|14682.7|14691.2|14679.2|14697.2|14685.2|14691.2|14679.2|12
1644505610000|2022-02-10 15:06:50|14689|14677|14686.5|14674.5|14689|14677|14684.7|14672.7|12
1644505620000|2022-02-10 15:07:00|14688.7|14676.7|14684|14672|14689|14677|14684|14672|1
1644505630000|2022-02-10 15:07:10|14685.3|14673.3|14691.5|14679.5|14691.5|14679.5|14685.3|14673.3|14
1644505650000|2022-02-10 15:07:30|14689.4|14677.4|14688.7|14676.7|14694.8|14677.4|14686.9|14674.8|5
1644505660000|2022-02-10 15:07:40|14690.1|14678.1|14687.1|14675.1|14690.5|14678.5|14687.1|14675.1|6
1644505670000|2022-02-10 15:07:50|14689.9|14677.9|14698.2|14668.2|14698.2|14677.9|14687.4|14666.4|15
1644505680000|2022-02-10 15:08:00|14693.5|14673.5|14695.3|14683.3|14695.9|14683.3|14691.9|14671.9|0
1644505690000|2022-02-10 15:08:10|14695.6|14683.6|14698.1|14686.1|14698.7|14686.7|14695.3|14683.3|10
1644505700000|2022-02-10 15:08:20|14697.2|14685.2|14698.8|14686.8|14698.8|14686.8|14695.4|14683.4|1
1644505710000|2022-02-10 15:08:30|14699.7|14687.7|14696.1|14684.1|14699.7|14687.7|14696.1|14684.1|1
1644505720000|2022-02-10 15:08:40|14697.9|14685.9|14699.7|14687.7|14699.7|14687.7|14697.9|14685.9|0
1644505730000|2022-02-10 15:08:50|14697.9|14685.9|14699.7|14687.7|14699.7|14687.7|14697.9|14685.9|5
1644505740000|2022-02-10 15:09:00|14700.6|14688.6|14700.6|14688.6|14701.9|14689.9|14700.6|14688.6|7
1644505750000|2022-02-10 15:09:10|14699.7|14687.7|14703.7|14691.7|14703.7|14691.7|14699.7|14687.7|1
1644505760000|2022-02-10 15:09:20|14701.9|14689.9|14703.7|14691.7|14703.7|14691.7|14701.9|14689.9|3
1644505770000|2022-02-10 15:09:30|14701.9|14689.9|14700.1|14688.1|14701.9|14689.9|14700.1|14688.1|1
1644505780000|2022-02-10 15:09:40|14701|14689|14701|14689|14701|14689|14701|14689|5
1644505790000|2022-02-10 15:09:50|14702.8|14690.8|14702.8|14690.8|14703.7|14691.7|14702.8|14690.8|1
1644505800000|2022-02-10 15:10:00|14703.7|14691.7|14705.5|14693.5|14705.5|14693.5|14703.7|14691.7|5
1644505810000|2022-02-10 15:10:10|14704.6|14692.6|14715.9|14695.9|14715.9|14695.9|14704.6|14691.9|13
1644505820000|2022-02-10 15:10:20|14712.2|14700.2|14724|14712|14724|14712|14712.2|14700.2|4
1644505830000|2022-02-10 15:10:30|14725.8|14713.8|14719.7|14707.7|14725.8|14713.8|14719.7|14703.4|0
1644505840000|2022-02-10 15:10:40|14724.3|14704.3|14719|14707|14724.3|14707.6|14717.8|14701.4|3
1644505850000|2022-02-10 15:10:50|14719.6|14707.6|14718|14706|14723|14711|14718|14706|2
1644505860000|2022-02-10 15:11:00|14716.2|14704.2|14708.1|14696.1|14716.2|14704.2|14708.1|14691.8|10
1644505870000|2022-02-10 15:11:10|14709.9|14697.9|14713|14701|14713|14701|14709.6|14697.6|0
1644505880000|2022-02-10 15:11:20|14712.7|14700.7|14713|14701|14713|14701|14712.7|14700.7|4
1644505890000|2022-02-10 15:11:30|14712.7|14700.7|14710.5|14698.5|14712.7|14700.7|14709|14697|7
1644505900000|2022-02-10 15:11:40|14710.2|14698.2|14711.4|14699.4|14711.4|14699.4|14708.4|14696.4|0
1644505910000|2022-02-10 15:11:50|14711.8|14699.8|14710.5|14698.5|14712.7|14700.7|14709.6|14697.6|2
1644505920000|2022-02-10 15:12:00|14709.6|14697.6|14701.3|14689.3|14709.6|14697.6|14701.3|14689.3|4
1644505930000|2022-02-10 15:12:10|14702.2|14690.2|14701.3|14689.3|14702.2|14690.2|14701.3|14689.3|1
1644505940000|2022-02-10 15:12:20|14701|14689|14699.4|14687.4|14702.2|14690.2|14699.4|14687.4|3
1644505950000|2022-02-10 15:12:30|14699.7|14687.7|14700.6|14688.6|14706.2|14689|14699.4|14686.2|2
1644505960000|2022-02-10 15:12:40|14701.7|14689.7|14704.4|14692.4|14707.1|14692.4|14701.7|14687.1|2
1644505970000|2022-02-10 15:12:50|14705.6|14693.6|14705.6|14693.6|14706.9|14694.9|14705.6|14693.6|0
1644505980000|2022-02-10 15:13:00|14706.9|14694.9|14710|14698|14710|14698|14706.9|14694.9|2
1644505990000|2022-02-10 15:13:10|14711.2|14699.2|14711.2|14699.2|14711.2|14699.2|14709.1|14697.1|0
1644506000000|2022-02-10 15:13:20|14713.7|14701.7|14715.9|14703.9|14715.9|14703.9|14712.5|14700.5|2
1644506010000|2022-02-10 15:13:30|14721.8|14701.8|14723.1|14703.1|14723.1|14703.1|14721.8|14701.8|5
1644506020000|2022-02-10 15:13:40|14725.2|14705.2|14712.6|14700.6|14725.2|14705.2|14711.6|14695.6|0
1644506030000|2022-02-10 15:13:50|14711.3|14699.3|14713.2|14701.2|14713.2|14701.2|14711.3|14699.3|5
1644506040000|2022-02-10 15:14:00|14712.3|14700.3|14707.9|14695.9|14712.3|14700.3|14707.9|14695.9|0
1644506050000|2022-02-10 15:14:10|14708.3|14696.3|14709.2|14697.2|14709.2|14697.2|14708.3|14696.3|0
1644506060000|2022-02-10 15:14:20|14710.1|14698.1|14710.1|14698.1|14710.1|14698.1|14710.1|14698.1|0
1644506070000|2022-02-10 15:14:30|14713.1|14693.1|14713.1|14693.1|14713.1|14693.1|14713.1|14693.1|5
1644506090000|2022-02-10 15:14:50|14712.7|14692.7|14701.4|14689.4|14712.7|14692.7|14700.5|14685.9|1
1644506100000|2022-02-10 15:15:00|14700.5|14688.5|14697.5|14685.5|14700.5|14688.5|14697.5|14685.5|0
1644506110000|2022-02-10 15:15:10|14701.1|14681.1|14696.6|14684.6|14701.1|14686.4|14696.6|14681.1|0
1644506130000|2022-02-10 15:15:30|14696.2|14684.2|14698|14686|14698|14686|14696.2|14684.2|0
1644506140000|2022-02-10 15:15:40|14703.6|14683.6|14696.6|14684.6|14703.6|14685.3|14696.6|14681.8|0
1644506150000|2022-02-10 15:15:50|14696.2|14684.2|14696.2|14684.2|14696.2|14684.2|14696.2|14684.2|0
1644506160000|2022-02-10 15:16:00|14696.6|14684.6|14700.9|14680.9|14703.4|14684.6|14696.6|14680.9|1
1644506170000|2022-02-10 15:16:10|14698.3|14686.3|14698.3|14686.3|14700.1|14688.1|14698.3|14686.3|1
1644506200000|2022-02-10 15:16:40|14699.2|14687.2|14700.5|14688.5|14700.5|14688.5|14699.2|14687.2|0
1644506210000|2022-02-10 15:16:50|14702.3|14690.3|14701|14689|14702.3|14690.3|14701|14689|0
1644506220000|2022-02-10 15:17:00|14700|14688|14698.4|14686.4|14700|14688|14698.4|14686.4|1
1644506230000|2022-02-10 15:17:10|14700.5|14688.5|14700.2|14688.2|14702.3|14690.3|14700.2|14688.2|1
1644506240000|2022-02-10 15:17:20|14702.3|14690.3|14703.6|14683.6|14703.6|14690.7|14698.9|14683.6|1
1644506250000|2022-02-10 15:17:30|14704|14684|14698|14686|14704|14687.3|14696.2|14683.6|1
1644506260000|2022-02-10 15:17:40|14697.6|14685.6|14698.9|14686.9|14698.9|14686.9|14697.6|14685.6|0
1644506270000|2022-02-10 15:17:50|14698.5|14686.5|14700.7|14688.7|14700.7|14688.7|14698.5|14686.5|1
1644506280000|2022-02-10 15:18:00|14701|14689|14701|14689|14701|14689|14699.8|14687.8|0
1644506290000|2022-02-10 15:18:10|14701.4|14689.4|14701|14689|14705.2|14689.4|14699.3|14685.2|5
1644506300000|2022-02-10 15:18:20|14701.9|14689.9|14707.7|14687.7|14708.1|14692.8|14701.9|14687.2|4
1644506310000|2022-02-10 15:18:30|14708.6|14688.6|14714.5|14694.5|14714.5|14698.9|14708.4|14688.6|0
1644506320000|2022-02-10 15:18:40|14713.6|14693.6|14705.3|14693.3|14713.6|14697.3|14704.1|14692.1|0
1644506330000|2022-02-10 15:18:50|14709.9|14689.9|14704.6|14692.6|14709.9|14692.6|14704.6|14689|0
1644506340000|2022-02-10 15:19:00|14705.9|14693.9|14707.7|14695.7|14707.7|14695.7|14705.9|14693.9|0
1644506350000|2022-02-10 15:19:10|14705.6|14693.6|14701.2|14689.2|14705.6|14693.6|14701.2|14689.2|0
1644506360000|2022-02-10 15:19:20|14699.8|14687.8|14703.7|14691.7|14703.7|14691.7|14699.8|14687.8|1
1644506370000|2022-02-10 15:19:30|14705.6|14693.6|14712.7|14692.7|14712.7|14695.7|14705.6|14692.7|0
1644506400000|2022-02-10 15:20:00|14711.8|14691.8|14713.7|14693.7|14713.7|14695.5|14707.5|14691.8|0
1644506410000|2022-02-10 15:20:10|14710.9|14698.9|14713.7|14693.7|14713.7|14698.9|14710.9|14693.7|0
1644506420000|2022-02-10 15:20:20|14710.9|14698.9|14714.6|14694.6|14714.6|14698.9|14710|14693.7|0
1644506430000|2022-02-10 15:20:30|14712.8|14692.8|14711.3|14699.3|14712.8|14699.3|14710.9|14692.8|0
1644506450000|2022-02-10 15:20:50|14711.6|14699.6|14706.9|14694.9|14711.6|14699.6|14706.9|14694.9|0
1644506460000|2022-02-10 15:21:00|14704.8|14692.8|14702.3|14690.3|14704.8|14692.8|14702.3|14690.3|0
1644506480000|2022-02-10 15:21:20|14701.3|14689.3|14702|14690|14702.3|14690.3|14701|14689|4
1644506490000|2022-02-10 15:21:30|14701|14689|14702|14690|14702|14690|14699.8|14687.8|0
1644506510000|2022-02-10 15:21:50|14702.3|14690.3|14700.1|14688.1|14702.3|14690.3|14700.1|14688.1|1
1644506520000|2022-02-10 15:22:00|14702.3|14690.3|14702.3|14690.3|14702.3|14690.3|14702.3|14690.3|0
1644506530000|2022-02-10 15:22:10|14703.2|14691.2|14703.1|14691.1|14704.8|14692.8|14703.1|14691.1|4
1644506540000|2022-02-10 15:22:20|||||||||4
1644506550000|2022-02-10 15:22:30|14700.6|14688.6|14702.4|14690.4|14702.4|14690.4|14700.6|14688.6|12
1644506560000|2022-02-10 15:22:40|||||||||2
1644506570000|2022-02-10 15:22:50|14700.2|14688.2|14700.2|14688.2|14700.2|14688.2|14700.2|14688.2|0
1644506580000|2022-02-10 15:23:00|14702.4|14690.4|14702.4|14690.4|14702.4|14690.4|14702.4|14690.4|0
1644506590000|2022-02-10 15:23:10|14702.7|14690.7|14703.6|14691.6|14703.6|14691.6|14702.7|14690.7|5
1644506600000|2022-02-10 15:23:20|14700.9|14688.9|14700.6|14688.6|14700.9|14688.9|14700.6|14688.6|0
1644506610000|2022-02-10 15:23:30|14700.2|14688.2|14700.2|14688.2|14700.2|14688.2|14700.2|14688.2|0
1644506620000|2022-02-10 15:23:40|14699.3|14687.3|14698.1|14686.1|14699.3|14687.3|14698.1|14686.1|0
1644506630000|2022-02-10 15:23:50|14697.7|14685.7|14697.4|14685.4|14697.7|14685.7|14697.4|14685.4|2
1644506640000|2022-02-10 15:24:00|||||||||7
1644506650000|2022-02-10 15:24:10|||||||||22
1644506660000|2022-02-10 15:24:20|14698.1|14686.1|14697.7|14685.7|14699.2|14687.2|14697.4|14685.4|7
1644506670000|2022-02-10 15:24:30|14698.6|14686.6|14699.9|14687.9|14699.9|14687.9|14698.6|14686.6|1
1644506680000|2022-02-10 15:24:40|14700.8|14688.8|14704.2|14692.2|14704.2|14692.2|14700.8|14688.8|10
1644506700000|2022-02-10 15:25:00|||||||||25
1644506710000|2022-02-10 15:25:10|14703.9|14691.9|14704.2|14692.2|14704.2|14692.2|14700.2|14688.2|2
1644506720000|2022-02-10 15:25:20|14702|14690|14703|14691|14703.9|14691.9|14702|14690|0
1644506730000|2022-02-10 15:25:30|14703.3|14691.3|14704.2|14692.2|14704.2|14692.2|14703.3|14691.3|0
1644506740000|2022-02-10 15:25:40|14706.7|14694.7|14708.9|14696.9|14708.9|14696.9|14706.7|14694.7|11
1644506750000|2022-02-10 15:25:50|14709.2|14697.2|14709.6|14697.6|14709.6|14697.6|14709.2|14697.2|0
1644506760000|2022-02-10 15:26:00|14709.9|14697.9|14719.2|14707.2|14721.7|14709.7|14709.9|14697.9|13
1644506770000|2022-02-10 15:26:10|14719.6|14707.6|14721.7|14709.7|14721.7|14709.7|14719.6|14707.6|0
1644506780000|2022-02-10 15:26:20|14726|14714|14728.5|14716.5|14728.5|14716.5|14726|14714|14
1644506790000|2022-02-10 15:26:30|14728.2|14716.2|14726.7|14714.7|14728.2|14716.2|14726.4|14714.4|5
1644506800000|2022-02-10 15:26:40|14727.4|14715.4|14727.1|14715.1|14727.4|14715.4|14726|14714|6
1644506810000|2022-02-10 15:26:50|14729.2|14717.2|14729.2|14717.2|14729.2|14717.2|14729.2|14717.2|0
1644506820000|2022-02-10 15:27:00|14728.9|14716.9|14726.7|14714.7|14728.9|14716.9|14726.7|14714.7|0
1644506840000|2022-02-10 15:27:20|14726.4|14714.4|14726.7|14714.7|14726.7|14714.7|14724.6|14712.6|0
1644506850000|2022-02-10 15:27:30|14728.9|14716.9|14729.6|14717.6|14731.4|14719.4|14728.9|14716.9|5
1644506860000|2022-02-10 15:27:40|14727.8|14715.8|14729.8|14709.8|14730.2|14715.8|14726.9|14708.9|0
1644506870000|2022-02-10 15:27:50|14728.9|14708.9|14720.5|14708.5|14728.9|14711.7|14720.5|14703.9|0
1644506880000|2022-02-10 15:28:00|14720.8|14708.8|14720.5|14708.5|14721.7|14709.7|14719.6|14707.6|0
1644506890000|2022-02-10 15:28:10|14716.5|14704.5|14721.7|14709.7|14721.7|14709.7|14716.5|14704.5|0
1644506900000|2022-02-10 15:28:20|14719.9|14707.9|14721.7|14709.7|14721.7|14709.7|14719.6|14707.6|0
1644506910000|2022-02-10 15:28:30|14723.9|14711.9|14723.5|14711.5|14723.9|14711.9|14723.5|14711.5|0
1644506920000|2022-02-10 15:28:40|14722.3|14710.3|14721.4|14709.4|14723.5|14711.5|14721.4|14709.4|10
1644506930000|2022-02-10 15:28:50|14722.6|14710.6|14723.5|14711.5|14723.5|14711.5|14722.6|14710.6|0
1644506950000|2022-02-10 15:29:10|14722.6|14710.6|14723.5|14711.5|14723.5|14711.5|14722.6|14710.6|0
1644506960000|2022-02-10 15:29:20|14717.6|14705.6|14719.2|14707.2|14719.2|14707.2|14717.6|14705.6|7
1644506970000|2022-02-10 15:29:30|14717.1|14705.1|14717.1|14705.1|14717.1|14705.1|14717.1|14705.1|5
1644506980000|2022-02-10 15:29:40|14716|14704|14713.9|14701.9|14716|14704|14713.9|14701.9|5
1644506990000|2022-02-10 15:29:50|14710.3|14698.3|14711.7|14699.7|14713.6|14699.7|14709.9|14691.8|0
1644507000000|2022-02-10 15:30:00|14711.4|14699.4|14713.9|14693.9|14713.9|14699.4|14709.2|14693.9|1
1644507010000|2022-02-10 15:30:10|14710.3|14698.3|14709.2|14697.2|14713.9|14698.3|14709.2|14693.9|1
1644507030000|2022-02-10 15:30:30|14707.4|14695.4|14707.1|14695.1|14707.4|14695.4|14706.2|14694.2|0
1644507040000|2022-02-10 15:30:40|14708.3|14696.3|14707.4|14695.4|14709.2|14697.2|14707.4|14695.4|0
1644507050000|2022-02-10 15:30:50|14706.5|14694.5|14707.4|14695.4|14707.4|14695.4|14705.3|14693.3|0
1644507060000|2022-02-10 15:31:00|14707.1|14695.1|14707.4|14695.4|14707.4|14695.4|14705.3|14693.3|15
1644507070000|2022-02-10 15:31:10|14705.3|14693.3|14705.3|14693.3|14706.2|14694.2|14704.2|14692.2|1
1644507080000|2022-02-10 15:31:20|14705.6|14693.6|14705.3|14693.3|14705.6|14693.6|14705.3|14693.3|0
1644507090000|2022-02-10 15:31:30|14704.9|14692.9|14703.5|14691.5|14704.9|14692.9|14703.1|14691.1|0
1644507100000|2022-02-10 15:31:40|14702.2|14690.2|14701.7|14689.7|14702.2|14690.2|14701.7|14689.7|0
1644507110000|2022-02-10 15:31:50|14703.1|14691.1|14701.3|14689.3|14703.1|14691.1|14701.3|14689.3|0
1644507120000|2022-02-10 15:32:00|14699.7|14687.7|14699.7|14687.7|14699.7|14687.7|14698.5|14686.5|1
1644507130000|2022-02-10 15:32:10|14699|14687|14698.5|14686.5|14699|14687|14698.1|14686.1|6
1644507140000|2022-02-10 15:32:20|14697.2|14685.2|14695.6|14683.6|14697.2|14685.2|14695.6|14683.6|4
1644507150000|2022-02-10 15:32:30|14693.8|14681.8|14692|14680|14693.8|14681.8|14692|14680|5
1644507160000|2022-02-10 15:32:40|14694.2|14682.2|14693.5|14681.5|14694.2|14682.2|14693.3|14681.3|10
1644507170000|2022-02-10 15:32:50|14693.1|14681.1|14692.4|14680.4|14693.6|14681.6|14692|14680|13
1644507180000|2022-02-10 15:33:00|14691.7|14679.7|14684.2|14672.2|14691.7|14679.7|14684.2|14672.2|1
1644507190000|2022-02-10 15:33:10|14681.5|14669.5|14682.4|14670.4|14682.4|14670.4|14680.2|14668.2|2
1644507200000|2022-02-10 15:33:20|14683.6|14671.6|14686.1|14674.1|14686.1|14674.1|14682.4|14670.4|0
1644507210000|2022-02-10 15:33:30|14685.2|14673.2|14683.6|14671.6|14685.2|14673.2|14683.3|14671.3|0
1644507220000|2022-02-10 15:33:40|14682.4|14670.4|14680.2|14668.2|14682.4|14670.4|14680.2|14668.2|1
1644507230000|2022-02-10 15:33:50|14679|14667|14677.7|14665.7|14679.9|14667.9|14677.7|14665.7|2
1644507240000|2022-02-10 15:34:00|14675.9|14663.9|14675.9|14663.9|14675.9|14663.9|14674.1|14662.1|14
1644507250000|2022-02-10 15:34:10|14678.1|14666.1|14684|14672|14684.7|14672.7|14678.1|14666.1|15
1644507260000|2022-02-10 15:34:20|14683.1|14671.1|14686.3|14674.3|14687|14675|14683.1|14671.1|12
1644507270000|2022-02-10 15:34:30|14683.4|14671.4|14685|14673|14690.3|14673.9|14683.4|14670.3|3
1644507280000|2022-02-10 15:34:40|14685.6|14673.6|14685.9|14673.9|14685.9|14673.9|14684.7|14672.7|0
1644507290000|2022-02-10 15:34:50|14685.6|14673.6|14683.4|14671.4|14685.6|14673.6|14683.4|14671.4|0
1644507300000|2022-02-10 15:35:00|14683.8|14671.8|14682.5|14670.5|14683.8|14671.8|14682.2|14670.2|0
1644507310000|2022-02-10 15:35:10|14682.9|14670.9|14683.8|14671.8|14685|14673|14682.5|14670.5|2
1644507320000|2022-02-10 15:35:20|14684.5|14672.5|14682.5|14670.5|14684.5|14672.5|14682.5|14670.5|0
1644507330000|2022-02-10 15:35:30|14682.9|14670.9|14683.8|14671.8|14685|14673|14682.9|14670.9|0
1644507340000|2022-02-10 15:35:40|14685|14673|14685.9|14673.9|14685.9|14673.9|14683.8|14671.8|0
1644507350000|2022-02-10 15:35:50|14683.8|14671.8|14686.3|14674.3|14686.3|14674.3|14683.8|14671.8|0
1644507370000|2022-02-10 15:36:10|14684.1|14672.1|14683.8|14671.8|14686.3|14674.3|14683.8|14671.8|1
1644507380000|2022-02-10 15:36:20|14682.5|14670.5|14681.3|14669.3|14682.5|14670.5|14678.8|14666.8|0
1644507390000|2022-02-10 15:36:30|14681.6|14669.6|14678.8|14666.8|14681.6|14669.6|14677.5|14665.5|0
1644507400000|2022-02-10 15:36:40|14677.5|14665.5|14675.4|14663.4|14677.5|14665.5|14675.4|14663.4|0
1644507410000|2022-02-10 15:36:50|14676.3|14664.3|14676.3|14664.3|14676.3|14664.3|14676.3|14664.3|1
1644507420000|2022-02-10 15:37:00|14679.3|14667.3|14683.8|14671.8|14683.8|14671.8|14679.3|14667.3|0
1644507430000|2022-02-10 15:37:10|14682.5|14670.5|14683.8|14671.8|14683.8|14671.8|14681.6|14669.6|0
1644507440000|2022-02-10 15:37:20|14684.5|14672.5|14688.8|14676.8|14688.8|14676.8|14684.5|14672.5|1
1644507450000|2022-02-10 15:37:30|14688.1|14676.1|14686.6|14674.6|14688.1|14676.1|14684.1|14672.1|1
1644507460000|2022-02-10 15:37:40|14688.8|14676.8|14693.4|14681.4|14693.8|14681.8|14686.3|14674.3|1
1644507470000|2022-02-10 15:37:50|14693.8|14681.8|14690.9|14678.9|14698.4|14686.4|14690.9|14678.9|0
1644507480000|2022-02-10 15:38:00|14689.7|14677.7|14690.9|14678.9|14690.9|14678.9|14688.4|14676.4|0
1644507490000|2022-02-10 15:38:10|14691.3|14679.3|14693.4|14681.4|14693.4|14681.4|14691.3|14679.3|0
1644507500000|2022-02-10 15:38:20|14695|14683|14695.9|14683.9|14695.9|14683.9|14695|14683|0
1644507510000|2022-02-10 15:38:30|14693.4|14681.4|14693.4|14681.4|14693.4|14681.4|14693.4|14681.4|0
1644507520000|2022-02-10 15:38:40|14693.1|14681.1|14693.4|14681.4|14693.4|14681.4|14692.2|14680.2|0
1644507530000|2022-02-10 15:38:50|14692.4|14680.4|14686.8|14674.8|14692.4|14680.4|14686.8|14672.1|0
1644507540000|2022-02-10 15:39:00|14685.9|14673.9|14685.9|14673.9|14685.9|14673.9|14685|14673|0
1644507550000|2022-02-10 15:39:10|14690.3|14670.3|14688.4|14676.4|14690.3|14676.4|14688.4|14670.3|0
1644507570000|2022-02-10 15:39:30|14686.8|14674.8|14685.9|14673.9|14686.8|14674.8|14685.6|14673.6|0
1644507580000|2022-02-10 15:39:40|14685|14673|14685.9|14673.9|14685.9|14673.9|14685|14673|0
1644507590000|2022-02-10 15:39:50|14687.5|14675.5|14685|14673|14687.5|14675.5|14685|14673|0
1644507600000|2022-02-10 15:40:00|14685.9|14673.9|14685.9|14673.9|14685.9|14673.9|14685.9|14673.9|0
1644507610000|2022-02-10 15:40:10|14690.3|14670.3|14691|14679|14691|14679|14689.7|14670.3|0
1644507620000|2022-02-10 15:40:20|14691.3|14679.3|14692.5|14680.5|14695|14683|14691.3|14679.3|0
1644507630000|2022-02-10 15:40:30|14692.2|14680.2|14686.6|14674.6|14692.2|14680.2|14686.3|14674.3|1
1644507640000|2022-02-10 15:40:40|14687.5|14675.5|14687.5|14675.5|14688.5|14676.5|14685.4|14673.4|1
1644507650000|2022-02-10 15:40:50|14687.2|14675.2|14687.6|14675.6|14688.8|14676.8|14686.3|14674.3|5
1644507660000|2022-02-10 15:41:00|14686.2|14674.2|14685.3|14673.3|14686.2|14674.2|14685.3|14673.3|3
1644507670000|2022-02-10 15:41:10|14684|14672|14684|14672|14684|14672|14684|14672|1
1644507680000|2022-02-10 15:41:20|14681.3|14669.3|14681|14669|14681.3|14669.3|14679.7|14667.7|0
1644507690000|2022-02-10 15:41:30|14680.1|14668.1|14678.5|14666.5|14680.1|14668.1|14678.5|14666.5|2
1644507700000|2022-02-10 15:41:40|14678.8|14666.8|14679.7|14667.7|14679.7|14667.7|14678.8|14666.8|5
1644507710000|2022-02-10 15:41:50|14680.1|14668.1|14678.8|14666.8|14681|14669|14678.8|14666.8|0
1644507720000|2022-02-10 15:42:00|14677.9|14665.9|14679.7|14667.7|14679.7|14667.7|14677.6|14665.6|5
1644507730000|2022-02-10 15:42:10|14677.1|14665.1|14679.9|14667.9|14679.9|14667.9|14676.9|14664.9|12
1644507740000|2022-02-10 15:42:20|14680.3|14668.3|14681.2|14669.2|14682.1|14670.1|14680.3|14668.3|2
1644507750000|2022-02-10 15:42:30|14681.5|14669.5|14677.1|14665.1|14681.5|14669.5|14675.3|14663.3|16
1644507760000|2022-02-10 15:42:40|14676.2|14664.2|14675.3|14663.3|14677.1|14665.1|14675.3|14663.3|0
1644507770000|2022-02-10 15:42:50|||||||||1
1644507780000|2022-02-10 15:43:00|14676.2|14664.2|14677.1|14665.1|14679.9|14667.9|14676.2|14664.2|17
1644507790000|2022-02-10 15:43:10|||||||||1
1644507800000|2022-02-10 15:43:20|14676.2|14664.2|14673.5|14661.5|14676.2|14664.2|14673.5|14661.5|0
1644507810000|2022-02-10 15:43:30|14674.4|14662.4|14674.4|14662.4|14674.4|14662.4|14674.4|14662.4|5
1644507820000|2022-02-10 15:43:40|14677.1|14665.1|14676.2|14664.2|14677.1|14665.1|14675.3|14663.3|0
1644507840000|2022-02-10 15:44:00|14675.3|14663.3|14677.1|14665.1|14677.1|14665.1|14675.3|14663.3|0
1644507850000|2022-02-10 15:44:10|||||||||5
1644507860000|2022-02-10 15:44:20|||||||||7
1644507880000|2022-02-10 15:44:40|14675.3|14663.3|14673.5|14661.5|14675.3|14663.3|14673.5|14661.5|7
1644507890000|2022-02-10 15:44:50|||||||||5
1644507900000|2022-02-10 15:45:00|14674.4|14662.4|14676.9|14664.9|14677.2|14665.2|14674.4|14662.4|4
1644507910000|2022-02-10 15:45:10|14675.6|14663.6|14679.4|14667.4|14679.4|14667.4|14675.6|14663.6|4
1644507920000|2022-02-10 15:45:20|14680.1|14668.1|14684.6|14672.6|14686.8|14674.8|14680.1|14668.1|20
1644507930000|2022-02-10 15:45:30|14687.7|14675.7|14688.7|14676.7|14693|14676.7|14685.8|14672.7|1
1644507940000|2022-02-10 15:45:40|14691.8|14679.8|14700.9|14680.9|14701.8|14683.8|14691.8|14679.8|2
1644507950000|2022-02-10 15:45:50|14699.6|14679.6|14701.8|14681.8|14701.8|14681.8|14699.3|14679.3|0
1644507960000|2022-02-10 15:46:00|14703.9|14683.9|14699.9|14687.9|14704.3|14687.9|14693.9|14679.3|5
1644507980000|2022-02-10 15:46:20|14700.3|14688.3|14699.9|14687.9|14700.9|14688.9|14699.9|14687.9|10
1644507990000|2022-02-10 15:46:30|||||||||40
1644508000000|2022-02-10 15:46:40|14699.3|14687.3|14697.7|14677.7|14701.1|14687.3|14695.9|14677.7|0
1644508010000|2022-02-10 15:46:50|14694|14682|14698.6|14678.6|14698.6|14682|14694|14678.6|0
1644508020000|2022-02-10 15:47:00|14697.7|14677.7|14692.5|14680.5|14697.7|14681.1|14692.5|14677.7|1
1644508030000|2022-02-10 15:47:10|14693.4|14681.4|14696.8|14684.8|14701.1|14685.5|14693.4|14677.7|10
1644508040000|2022-02-10 15:47:20|14695|14683|14697.5|14685.5|14697.5|14685.5|14695|14683|4
1644508050000|2022-02-10 15:47:30|14700.2|14680.2|14692.5|14680.5|14700.2|14683|14692.5|14678.6|0
1644508060000|2022-02-10 15:47:40|14694.9|14674.9|14689.3|14669.3|14694.9|14678.9|14685|14669.3|0
1644508070000|2022-02-10 15:47:50|14687.5|14675.5|14687.5|14675.5|14687.5|14675.5|14687.5|14675.5|0
1644508080000|2022-02-10 15:48:00|14691.1|14671.1|14687.5|14675.5|14691.1|14675.5|14686.6|14671.1|0
1644508090000|2022-02-10 15:48:10|14691.1|14671.1|14685|14673|14691.1|14673|14685|14671.1|0
1644508100000|2022-02-10 15:48:20|14685.7|14673.7|14685.7|14673.7|14685.7|14673.7|14685.7|14673.7|0
1644508120000|2022-02-10 15:48:40|14685|14673|14683.9|14671.9|14685|14673|14683.9|14671.9|6
1644508130000|2022-02-10 15:48:50|14684.3|14672.3|14684.3|14672.3|14684.3|14672.3|14684.3|14672.3|2
1644508140000|2022-02-10 15:49:00|14686.1|14674.1|14683.9|14671.9|14686.1|14674.1|14683.9|14671.9|0
1644508150000|2022-02-10 15:49:10|14683.2|14671.2|14681.4|14669.4|14683.2|14671.2|14681.4|14669.4|2
1644508160000|2022-02-10 15:49:20|14680.7|14668.7|14681.1|14669.1|14681.4|14669.4|14678.9|14666.9|0
1644508170000|2022-02-10 15:49:30|14681.4|14669.4|14678.9|14666.9|14681.4|14669.4|14678.9|14666.9|3
1644508180000|2022-02-10 15:49:40|14679.3|14667.3|14678.9|14666.9|14680.2|14668.2|14678.9|14666.9|0
1644508190000|2022-02-10 15:49:50|14680.2|14668.2|14684.3|14672.3|14684.3|14672.3|14680.2|14668.2|0
1644508200000|2022-02-10 15:50:00|14685.2|14673.2|14683.6|14671.6|14685.2|14673.2|14683.6|14671.6|0
1644508210000|2022-02-10 15:50:10|14683.2|14671.2|14683.2|14671.2|14683.2|14671.2|14683.2|14671.2|16
1644508220000|2022-02-10 15:50:20|14683.6|14671.6|14683.6|14671.6|14683.6|14671.6|14681.4|14669.4|6
1644508230000|2022-02-10 15:50:30|14684.3|14672.3|14684.3|14672.3|14684.3|14672.3|14684.3|14672.3|4
1644508240000|2022-02-10 15:50:40|14683.9|14671.9|14683.9|14671.9|14683.9|14671.9|14683.9|14671.9|0
1644508250000|2022-02-10 15:50:50|14679.6|14667.6|14681.8|14669.8|14683.9|14671.9|14679.6|14667.6|13
1644508260000|2022-02-10 15:51:00|14679.3|14667.3|14677.1|14665.1|14679.3|14667.3|14677.1|14665.1|0
1644508270000|2022-02-10 15:51:10|14679.3|14667.3|14679.3|14667.3|14679.3|14667.3|14679.3|14667.3|0
1644508280000|2022-02-10 15:51:20|14680|14668|14681.8|14669.8|14681.8|14669.8|14680|14668|0
1644508290000|2022-02-10 15:51:30|14685.2|14673.2|14684.3|14672.3|14686.8|14674.8|14683.9|14671.9|1
1644508300000|2022-02-10 15:51:40|14681.8|14669.8|14681.8|14669.8|14682.7|14670.7|14679.3|14667.3|0
1644508310000|2022-02-10 15:51:50|14679.3|14667.3|14679.3|14667.3|14680.5|14668.5|14679.3|14667.3|2
1644508320000|2022-02-10 15:52:00|14677.1|14665.1|14677.1|14665.1|14677.1|14665.1|14677.1|14665.1|0
1644508330000|2022-02-10 15:52:10|14677.5|14665.5|14679.3|14667.3|14680.2|14668.2|14677.5|14665.5|0
1644508340000|2022-02-10 15:52:20|14681.4|14669.4|14680.2|14668.2|14681.4|14669.4|14679.3|14667.3|0
1644508350000|2022-02-10 15:52:30|14679.9|14667.9|14681.4|14669.4|14681.4|14669.4|14678.3|14666.3|12
1644508360000|2022-02-10 15:52:40|14680.2|14668.2|14680.8|14668.8|14680.8|14668.8|14678.9|14666.9|24
1644508380000|2022-02-10 15:53:00|14679.9|14667.9|14679.9|14667.9|14679.9|14667.9|14678.9|14666.9|0
1644508390000|2022-02-10 15:53:10|||||||||3
1644508400000|2022-02-10 15:53:20|14680.2|14668.2|14680.2|14668.2|14680.2|14668.2|14680.2|14668.2|0
1644508410000|2022-02-10 15:53:30|14678.4|14666.4|14677.8|14665.8|14678.4|14666.4|14675|14663|4
1644508440000|2022-02-10 15:54:00|14677.1|14665.1|14677.1|14665.1|14677.1|14665.1|14677.1|14665.1|4
1644508450000|2022-02-10 15:54:10|14676.2|14664.2|14676.2|14664.2|14676.2|14664.2|14675|14663|0
1644508460000|2022-02-10 15:54:20|14675.9|14663.9|14677.5|14665.5|14677.5|14665.5|14675|14663|0
1644508480000|2022-02-10 15:54:40|14677.2|14665.2|14676.2|14664.2|14677.2|14665.2|14674.1|14662.1|0
1644508490000|2022-02-10 15:54:50|14675|14663|14674.1|14662.1|14675|14663|14674.1|14662.1|0
1644508500000|2022-02-10 15:55:00|14676.8|14664.8|14677.8|14665.8|14683.3|14667.7|14676.8|14663.3|2
1644508510000|2022-02-10 15:55:10|14677.2|14665.2|14677.2|14665.2|14677.2|14665.2|14677.2|14665.2|1
1644508520000|2022-02-10 15:55:20|14678.8|14666.8|14676.6|14664.6|14678.8|14666.8|14676.6|14664.6|1
1644508530000|2022-02-10 15:55:30|14677.5|14665.5|14675.4|14663.4|14678.8|14666.8|14675.4|14663.4|1
1644508540000|2022-02-10 15:55:40|14675|14663|14672.9|14660.9|14675.4|14663.4|14672.9|14660.9|4
1644508550000|2022-02-10 15:55:50|||||||||2
1644508570000|2022-02-10 15:56:10|14672.3|14660.3|14672.3|14660.3|14672.3|14660.3|14672.3|14660.3|2
1644508580000|2022-02-10 15:56:20|14673.2|14661.2|14671|14659|14673.2|14661.2|14671|14659|0
1644508590000|2022-02-10 15:56:30|14677.8|14657.8|14673.2|14661.2|14679.6|14661.2|14673.2|14657.8|4
1644508600000|2022-02-10 15:56:40|14672.3|14660.3|14671|14659|14673.2|14661.2|14671|14659|2
1644508610000|2022-02-10 15:56:50|||||||||1
1644508620000|2022-02-10 15:57:00|14671.1|14659.1|14671.1|14659.1|14671.1|14659.1|14671.1|14659.1|10
1644508630000|2022-02-10 15:57:10|14672.9|14660.9|14672.9|14660.9|14672.9|14660.9|14672.9|14660.9|0
1644508650000|2022-02-10 15:57:30|14671.1|14659.1|14667.4|14655.4|14671.1|14659.1|14667.4|14655.4|4
1644508660000|2022-02-10 15:57:40|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|0
1644508670000|2022-02-10 15:57:50|14663.8|14651.8|14663.8|14651.8|14663.8|14651.8|14663.8|14651.8|1
1644508680000|2022-02-10 15:58:00|||||||||2
1644508690000|2022-02-10 15:58:10|14661.1|14649.1|14662.9|14650.9|14662.9|14650.9|14660.2|14648.2|1
1644508700000|2022-02-10 15:58:20|14663.8|14651.8|14662|14650|14663.8|14651.8|14662|14650|0
1644508710000|2022-02-10 15:58:30|14659.3|14647.3|14659.3|14647.3|14659.3|14647.3|14659.3|14647.3|0
1644508720000|2022-02-10 15:58:40|14658.4|14646.4|14658.4|14646.4|14658.4|14646.4|14658.4|14646.4|5
1644508730000|2022-02-10 15:58:50|14660.2|14648.2|14660.2|14648.2|14660.2|14648.2|14660.2|14648.2|0
1644508740000|2022-02-10 15:59:00|14660.6|14648.6|14658.8|14646.8|14661.6|14648.6|14656.9|14641.6|5
1644508750000|2022-02-10 15:59:10|14658.4|14646.4|14654.8|14642.8|14658.4|14646.4|14654.8|14642.8|0
1644508760000|2022-02-10 15:59:20|14657.5|14645.5|14657.5|14645.5|14657.5|14645.5|14657.5|14645.5|1
1644508770000|2022-02-10 15:59:30|14659.3|14647.3|14666.5|14646.5|14666.9|14649.5|14659.3|14645.6|11
1644508780000|2022-02-10 15:59:40|14665.6|14645.6|14662.3|14650.3|14665.6|14650.3|14662.3|14645.6|0
1644508800000|2022-02-10 16:00:00|14664.1|14652.1|14671.5|14651.5|14671.5|14652.5|14664.1|14648.8|0
1644508810000|2022-02-10 16:00:10|14670.6|14650.6|14666.3|14654.3|14670.6|14654.3|14666.3|14649.7|0
1644508820000|2022-02-10 16:00:20|14665.9|14653.9|14662|14650|14665.9|14653.9|14662|14650|0
1644508830000|2022-02-10 16:00:30|14660.7|14648.7|14659.8|14647.8|14661.1|14649.1|14659.8|14647.8|0
1644508840000|2022-02-10 16:00:40|14660.1|14648.1|14661.1|14649.1|14661.1|14649.1|14660.1|14648.1|0
1644508850000|2022-02-10 16:00:50|14662|14650|14662.3|14650.3|14662.3|14650.3|14662|14650|0
1644508860000|2022-02-10 16:01:00|14664.8|14652.8|14662|14650|14664.8|14652.8|14662|14650|2
1644508870000|2022-02-10 16:01:10|14662.3|14650.3|14662|14650|14664.1|14652.1|14662|14650|0
1644508880000|2022-02-10 16:01:20|14663.8|14651.8|14661.8|14649.8|14663.8|14651.8|14661.5|14649.5|10
1644508890000|2022-02-10 16:01:30|14662.7|14650.7|14668|14648|14668|14650.7|14662.7|14648|0
1644508900000|2022-02-10 16:01:40|14662.7|14650.7|14659.7|14647.7|14662.7|14650.7|14658.4|14646.4|0
1644508910000|2022-02-10 16:01:50|14660.6|14648.6|14660.6|14648.6|14660.6|14648.6|14660.6|14648.6|0
1644508930000|2022-02-10 16:02:10|14660.9|14648.9|14660.6|14648.6|14660.9|14648.9|14660.6|14648.6|0
1644508940000|2022-02-10 16:02:20|14660.9|14648.9|14660.9|14648.9|14662.7|14650.7|14660.6|14648.6|3
1644508950000|2022-02-10 16:02:30|14661.8|14649.8|14661.8|14649.8|14661.8|14649.8|14661.8|14649.8|0
1644508960000|2022-02-10 16:02:40|14667.1|14647.1|14670.1|14650.1|14671.4|14651.4|14667.1|14647.1|0
1644508970000|2022-02-10 16:02:50|14664.5|14652.5|14662.7|14650.7|14664.5|14652.5|14662.7|14650.7|0
1644508980000|2022-02-10 16:03:00|||||||||1
1644508990000|2022-02-10 16:03:10|14660.6|14648.6|14662.7|14650.7|14662.7|14650.7|14660.6|14648.6|0
1644509010000|2022-02-10 16:03:30|14660.6|14648.6|14661.8|14649.8|14661.8|14649.8|14660.6|14648.6|0
1644509020000|2022-02-10 16:03:40|14661.5|14649.5|14658.4|14646.4|14661.5|14649.5|14658.4|14646.4|2
1644509030000|2022-02-10 16:03:50|14659.8|14647.8|14659.8|14647.8|14659.8|14647.8|14659.8|14647.8|5
1644509070000|2022-02-10 16:04:30|14659.5|14647.5|14656.8|14644.8|14659.5|14647.5|14655.5|14643.5|0
1644509080000|2022-02-10 16:04:40|14658.6|14646.6|14658.9|14646.9|14660.7|14648.7|14658.6|14646.6|0
1644509100000|2022-02-10 16:05:00|14658.6|14646.6|14659.8|14647.8|14659.8|14647.8|14657.7|14645.7|0
1644509110000|2022-02-10 16:05:10|14668.1|14648.1|14661.6|14649.6|14668.1|14651.8|14661.6|14648.1|0
1644509120000|2022-02-10 16:05:20|14659.5|14647.5|14657.3|14645.3|14659.5|14647.5|14657.3|14645.3|0
1644509130000|2022-02-10 16:05:30|14656.6|14644.6|14657|14645|14657.9|14645.9|14656.6|14644.6|2
1644509140000|2022-02-10 16:05:40|14654.8|14642.8|14654.8|14642.8|14657|14645|14654.8|14642.8|1
1644509150000|2022-02-10 16:05:50|14655.2|14643.2|14661.6|14649.6|14661.6|14649.6|14655.2|14643.2|4
1644509170000|2022-02-10 16:06:10|14664.5|14652.5|14666.6|14654.6|14667|14655|14664.5|14652.5|10
1644509180000|2022-02-10 16:06:20|14667|14655|14667|14655|14667|14655|14667|14655|0
1644509190000|2022-02-10 16:06:30|14665.3|14653.3|14663.1|14651.1|14665.3|14653.3|14663.1|14651.1|2
1644509200000|2022-02-10 16:06:40|14663.5|14651.5|14665.3|14653.3|14665.3|14653.3|14663.5|14651.5|0
1644509210000|2022-02-10 16:06:50|14664.4|14652.4|14663.1|14651.1|14664.4|14652.4|14663.1|14651.1|0
1644509220000|2022-02-10 16:07:00|14662.8|14650.8|14660.6|14648.6|14662.8|14650.8|14660.6|14648.6|10
1644509230000|2022-02-10 16:07:10|14659.4|14647.4|14659.7|14647.7|14659.7|14647.7|14659.4|14647.4|0
1644509240000|2022-02-10 16:07:20|14660.6|14648.6|14662.8|14650.8|14662.8|14650.8|14660.6|14648.6|0
1644509250000|2022-02-10 16:07:30|14663.1|14651.1|14661|14649|14663.1|14651.1|14661|14649|0
1644509260000|2022-02-10 16:07:40|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|16
1644509270000|2022-02-10 16:07:50|14666.8|14646.8|14660.6|14648.6|14666.8|14648.6|14660.6|14645|10
1644509280000|2022-02-10 16:08:00|14658.8|14646.8|14666.2|14646.2|14666.2|14648.6|14658.8|14645|4
1644509290000|2022-02-10 16:08:10|14664.4|14644.4|14658.8|14646.8|14664.4|14647.2|14658.8|14644.4|1
1644509300000|2022-02-10 16:08:20|14660.6|14648.6|14664.1|14644.1|14665|14648.6|14660.6|14644.1|5
1644509310000|2022-02-10 16:08:30|14659.7|14647.7|14658.8|14646.8|14659.7|14647.7|14658.8|14646.8|5
1644509320000|2022-02-10 16:08:40|14657.6|14645.6|14656.7|14644.7|14657.6|14645.6|14656.7|14644.7|0
1644509330000|2022-02-10 16:08:50|14656.3|14644.3|14656.3|14644.3|14656.3|14644.3|14656.3|14644.3|0
1644509340000|2022-02-10 16:09:00|14656.7|14644.7|14656.7|14644.7|14656.7|14644.7|14656.7|14644.7|0
1644509360000|2022-02-10 16:09:20|14655.4|14643.4|14654.5|14642.5|14655.4|14643.4|14654.5|14642.5|0
1644509370000|2022-02-10 16:09:30|14656.3|14644.3|14656.3|14644.3|14656.3|14644.3|14656.3|14644.3|0
1644509380000|2022-02-10 16:09:40|14657.6|14645.6|14657.6|14645.6|14657.6|14645.6|14657.6|14645.6|0
1644509390000|2022-02-10 16:09:50|14656.7|14644.7|14656.7|14644.7|14657.6|14645.6|14656.7|14644.7|0
1644509400000|2022-02-10 16:10:00|14654.5|14642.5|14654.5|14642.5|14654.5|14642.5|14654.5|14642.5|0
1644509410000|2022-02-10 16:10:10|14654.2|14642.2|14654.2|14642.2|14654.2|14642.2|14654.2|14642.2|1
1644509420000|2022-02-10 16:10:20|14654.5|14642.5|14654.2|14642.2|14654.5|14642.5|14654.2|14642.2|0
1644509430000|2022-02-10 16:10:30|14656.7|14644.7|14656.7|14644.7|14656.7|14644.7|14656.7|14644.7|0
1644509450000|2022-02-10 16:10:50|14656.3|14644.3|14654.2|14642.2|14656.3|14644.3|14654.2|14642.2|0
1644509470000|2022-02-10 16:11:10|14656|14644|14656.3|14644.3|14656.3|14644.3|14656|14644|5
1644509490000|2022-02-10 16:11:30|14656|14644|14656|14644|14656|14644|14656|14644|0
1644509500000|2022-02-10 16:11:40|||||||||8
1644509510000|2022-02-10 16:11:50|14655.3|14643.3|14655.6|14643.6|14656|14644|14655.3|14643.3|4
1644509520000|2022-02-10 16:12:00|14653.5|14641.5|14653.8|14641.8|14653.8|14641.8|14653.5|14641.5|0
1644509530000|2022-02-10 16:12:10|14653.5|14641.5|14655.3|14643.3|14655.3|14643.3|14653.5|14641.5|11
1644509540000|2022-02-10 16:12:20|14657.4|14645.4|14653.5|14641.5|14657.4|14645.4|14653.5|14641.5|0
1644509550000|2022-02-10 16:12:30|14655.3|14643.3|14656.4|14644.4|14656.5|14644.5|14655.3|14643.3|21
1644509560000|2022-02-10 16:12:40|14657.1|14645.1|14657.1|14645.1|14657.1|14645.1|14657.1|14645.1|0
1644509570000|2022-02-10 16:12:50|||||||||10
1644509580000|2022-02-10 16:13:00|14658.9|14646.9|14663.2|14651.2|14667.2|14651.2|14658.9|14646.9|0
1644509590000|2022-02-10 16:13:10|14661.8|14649.8|14657.1|14645.1|14661.8|14649.8|14657.1|14645.1|1
1644509600000|2022-02-10 16:13:20|14658.9|14646.9|14658.9|14646.9|14658.9|14646.9|14658.9|14646.9|0
1644509610000|2022-02-10 16:13:30|14658.6|14646.6|14658.2|14646.2|14659.1|14647.1|14658.2|14646.2|5
1644509620000|2022-02-10 16:13:40|14657.3|14645.3|14657.3|14645.3|14657.3|14645.3|14657.3|14645.3|6
1644509630000|2022-02-10 16:13:50|14656.1|14644.1|14654.3|14642.3|14656.1|14644.1|14654.3|14642.3|20
1644509640000|2022-02-10 16:14:00|||||||||5
1644509650000|2022-02-10 16:14:10|14655.2|14643.2|14654.8|14642.8|14655.2|14643.2|14654.8|14642.8|5
1644509660000|2022-02-10 16:14:20|14653.9|14641.9|14655.7|14643.7|14655.7|14643.7|14653.9|14641.9|0
1644509670000|2022-02-10 16:14:30|14652.1|14640.1|14651.4|14639.4|14653.6|14641.6|14651.1|14639.1|30
1644509680000|2022-02-10 16:14:40|||||||||7
1644509690000|2022-02-10 16:14:50|14651.8|14639.8|14651.1|14639.1|14651.8|14639.8|14651.1|14639.1|0
1644509700000|2022-02-10 16:15:00|14653.6|14641.6|14653.6|14641.6|14653.6|14641.6|14653.6|14641.6|0
1644509710000|2022-02-10 16:15:10|14652.9|14640.9|14652.9|14640.9|14652.9|14640.9|14652.9|14640.9|6
1644509720000|2022-02-10 16:15:20|||||||||5
1644509730000|2022-02-10 16:15:30|14652.5|14640.5|14651.9|14639.9|14652.5|14640.5|14651.9|14639.9|16
1644509740000|2022-02-10 16:15:40|14650|14638|14652.2|14640.2|14652.2|14640.2|14650|14638|6
1644509750000|2022-02-10 16:15:50|14654.4|14642.4|14652.2|14640.2|14654.4|14642.4|14652.2|14640.2|8
1644509760000|2022-02-10 16:16:00|14651.9|14639.9|14651.5|14639.5|14651.9|14639.9|14651.5|14639.5|0
1644509770000|2022-02-10 16:16:10|14651.2|14639.2|14651.2|14639.2|14651.2|14639.2|14651.2|14639.2|25
1644509790000|2022-02-10 16:16:30|14653|14641|14653|14641|14653.3|14641.3|14653|14641|5
1644509810000|2022-02-10 16:16:50|14651.2|14639.2|14651.2|14639.2|14651.2|14639.2|14651.2|14639.2|0
1644509820000|2022-02-10 16:17:00|14654.8|14634.8|14651.2|14639.2|14654.8|14639.2|14651.2|14634.8|0
1644509830000|2022-02-10 16:17:10|14651.5|14639.5|14656.8|14636.8|14656.8|14641.3|14651.5|14636.8|10
1644509840000|2022-02-10 16:17:20|14651.5|14639.5|14651.5|14639.5|14651.5|14639.5|14651.5|14639.5|0
1644509860000|2022-02-10 16:17:40|14651.9|14639.9|14651.5|14639.5|14652.2|14640.2|14651.5|14639.5|1
1644509870000|2022-02-10 16:17:50|14649.4|14637.4|14649.4|14637.4|14650.3|14638.3|14649.4|14637.4|0
1644509880000|2022-02-10 16:18:00|14649|14637|14649.4|14637.4|14649.4|14637.4|14649|14637|0
1644509890000|2022-02-10 16:18:10|14649|14637|14649|14637|14649|14637|14649|14637|0
1644509910000|2022-02-10 16:18:30|14646.9|14634.9|14645.4|14633.4|14647.6|14635.6|14645.4|14633.4|1
1644509920000|2022-02-10 16:18:40|14643.6|14631.6|14645.1|14633.1|14645.1|14633.1|14643.6|14631.6|0
1644509930000|2022-02-10 16:18:50|14643.3|14631.3|14643.9|14631.9|14643.9|14631.9|14643.3|14631.3|2
1644509940000|2022-02-10 16:19:00|||||||||5
1644509950000|2022-02-10 16:19:10|14644.3|14632.3|14644.3|14632.3|14644.3|14632.3|14644.3|14632.3|4
1644510020000|2022-02-10 16:20:20|14651.8|14631.8|14651.5|14631.5|14651.8|14631.8|14649.7|14629.7|9
1644510030000|2022-02-10 16:20:30|14659.7|14629.7|14661.1|14631.1|14661.1|14631.1|14659.7|14629.7|25
1644510040000|2022-02-10 16:20:40|14657.5|14637.5|14654.2|14642.2|14657.5|14642.2|14654.2|14637.5|0
1644510060000|2022-02-10 16:21:00|14656|14644|14655.5|14643.5|14656|14644|14654.6|14642.6|1
1644510070000|2022-02-10 16:21:10|14656|14644|14656.4|14644.4|14656.4|14644.4|14656|14644|3
1644510090000|2022-02-10 16:21:30|14659.2|14647.2|14659.2|14647.2|14659.2|14647.2|14659.2|14647.2|1
1644510100000|2022-02-10 16:21:40|14659.1|14647.1|14659.1|14647.1|14659.1|14647.1|14659.1|14647.1|1
1644510110000|2022-02-10 16:21:50|14660|14648|14660|14648|14660|14648|14660|14648|1
1644510120000|2022-02-10 16:22:00|14660.1|14648.1|14660.1|14648.1|14660.1|14648.1|14660.1|14648.1|3
1644510130000|2022-02-10 16:22:10|14661.9|14649.9|14661.5|14649.5|14661.9|14649.9|14661.5|14649.5|2
1644510150000|2022-02-10 16:22:30|14661.9|14649.9|14659.7|14647.7|14661.9|14649.9|14659.7|14647.7|0
1644510160000|2022-02-10 16:22:40|14657.9|14645.9|14657.9|14645.9|14657.9|14645.9|14656.5|14644.5|2
1644510170000|2022-02-10 16:22:50|14658.3|14646.3|14664.8|14644.8|14664.8|14649.1|14658.3|14644.8|8
1644510190000|2022-02-10 16:23:10|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|0
1644510240000|2022-02-10 16:24:00|14660.1|14648.1|14660.1|14648.1|14660.1|14648.1|14660.1|14648.1|2
1644510250000|2022-02-10 16:24:10|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|0
1644510260000|2022-02-10 16:24:20|14661.2|14649.2|14661.2|14649.2|14661.2|14649.2|14661.2|14649.2|21
1644510270000|2022-02-10 16:24:30|14660.3|14648.3|14659.1|14647.1|14661.2|14649.2|14659.1|14647.1|0
1644510280000|2022-02-10 16:24:40|14658.2|14646.2|14658|14646|14659.1|14647.1|14658|14646|1
1644510290000|2022-02-10 16:24:50|14658.4|14646.4|14658|14646|14658.4|14646.4|14658|14646|10
1644510300000|2022-02-10 16:25:00|14660.5|14648.5|14658|14646|14660.5|14648.5|14656.2|14644.2|0
1644510310000|2022-02-10 16:25:10|14655.5|14643.5|14655.5|14643.5|14655.5|14643.5|14654.6|14642.6|5
1644510320000|2022-02-10 16:25:20|14654.6|14642.6|14655.5|14643.5|14655.5|14643.5|14654.6|14642.6|2
1644510330000|2022-02-10 16:25:30|14654.6|14642.6|14653|14641|14654.6|14642.6|14653|14641|1
1644510360000|2022-02-10 16:26:00|14653.7|14641.7|14655.5|14643.5|14655.5|14643.5|14653.7|14641.7|2
1644510370000|2022-02-10 16:26:10|14660.9|14640.9|14660.9|14640.9|14660.9|14640.9|14660.9|14640.9|3
1644510380000|2022-02-10 16:26:20|14656.6|14644.6|14658.7|14646.7|14659.1|14647.1|14656.6|14644.6|0
1644510390000|2022-02-10 16:26:30|14659.1|14647.1|14658.7|14646.7|14659.1|14647.1|14658.7|14646.7|0
1644510400000|2022-02-10 16:26:40|14657.8|14645.8|14657.8|14645.8|14657.8|14645.8|14657.8|14645.8|0
1644510410000|2022-02-10 16:26:50|14658.7|14646.7|14658.7|14646.7|14658.7|14646.7|14658.7|14646.7|0
1644510420000|2022-02-10 16:27:00|14656.9|14644.9|14659.1|14647.1|14659.1|14647.1|14656.9|14644.9|0
1644510430000|2022-02-10 16:27:10|14661.2|14649.2|14660.9|14648.9|14661.2|14649.2|14660.9|14648.9|1
1644510440000|2022-02-10 16:27:20|14661.2|14649.2|14659.4|14647.4|14661.2|14649.2|14659.4|14647.4|5
1644510450000|2022-02-10 16:27:30|14660.3|14648.3|14659.1|14647.1|14660.3|14648.3|14659.1|14647.1|0
1644510460000|2022-02-10 16:27:40|14658|14646|14656.6|14644.6|14658.4|14646.4|14656.6|14644.6|2
1644510470000|2022-02-10 16:27:50|14657.5|14645.5|14658.7|14646.7|14658.7|14646.7|14657.5|14645.5|1
1644510480000|2022-02-10 16:28:00|14659.1|14647.1|14660.9|14648.9|14661.2|14649.2|14659.1|14647.1|0
1644510490000|2022-02-10 16:28:10|14660|14648|14661.6|14649.6|14661.6|14649.6|14660|14648|0
1644510500000|2022-02-10 16:28:20|14662.5|14650.5|14663|14651|14663|14651|14661.6|14649.6|8
1644510510000|2022-02-10 16:28:30|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|2
1644510520000|2022-02-10 16:28:40|14662.6|14650.6|14662.6|14650.6|14662.6|14650.6|14661.4|14649.4|0
1644510540000|2022-02-10 16:29:00|14660.5|14648.5|14663.8|14643.8|14663.8|14648.5|14659.8|14643.8|1
1644510550000|2022-02-10 16:29:10|14662|14642|14657.3|14645.3|14662|14645.6|14657.3|14642|0
1644510560000|2022-02-10 16:29:20|14656|14644|14655.1|14643.1|14656|14644|14655.1|14643.1|0
1644510570000|2022-02-10 16:29:30|14654.8|14642.8|14653|14641|14654.8|14642.8|14652.3|14640.3|0
1644510580000|2022-02-10 16:29:40|14654.8|14642.8|14658.7|14646.7|14659.6|14647.6|14654.8|14642.8|3
1644510590000|2022-02-10 16:29:50|14659|14647|14661.3|14649.3|14661.3|14649.3|14659|14647|8
1644510600000|2022-02-10 16:30:00|14662.6|14650.6|14662.6|14650.6|14662.6|14650.6|14662.6|14650.6|0
1644510610000|2022-02-10 16:30:10|14662.2|14650.2|14662.2|14650.2|14662.2|14650.2|14661.5|14649.5|7
1644510620000|2022-02-10 16:30:20|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|0
1644510630000|2022-02-10 16:30:30|14664|14652|14666.3|14646.3|14667|14652.4|14663.1|14646.3|6
1644510640000|2022-02-10 16:30:40|14665.4|14645.4|14665.5|14645.5|14670.2|14649.4|14661.4|14640.2|20
1644510650000|2022-02-10 16:30:50|14665.9|14645.9|14665.5|14645.5|14670.2|14651.6|14663.6|14640.2|1
1644510660000|2022-02-10 16:31:00|14667.3|14647.3|14666.4|14646.4|14667.3|14647.3|14665.5|14645.5|0
1644510670000|2022-02-10 16:31:10|14669.5|14649.5|14669.5|14649.5|14669.5|14649.5|14669.5|14649.5|0
1644510680000|2022-02-10 16:31:20|14668.6|14648.6|14669.5|14649.5|14669.5|14649.5|14667.7|14647.7|0
1644510690000|2022-02-10 16:31:30|14668.6|14648.6|14668.6|14648.6|14668.6|14648.6|14668.6|14648.6|0
1644510700000|2022-02-10 16:31:40|14667.7|14647.7|14667.7|14647.7|14667.7|14647.7|14667.7|14647.7|0
1644510710000|2022-02-10 16:31:50|14668.6|14648.6|14668.6|14648.6|14668.6|14648.6|14668.6|14648.6|0
1644510720000|2022-02-10 16:32:00|14667.7|14647.7|14667.7|14647.7|14667.7|14647.7|14667.7|14647.7|0
1644510730000|2022-02-10 16:32:10|14669.5|14649.5|14669.5|14649.5|14669.5|14649.5|14669.5|14649.5|0
1644510740000|2022-02-10 16:32:20|14668.6|14648.6|14667.7|14647.7|14668.6|14648.6|14667.7|14647.7|0
1644510750000|2022-02-10 16:32:30|14668.6|14648.6|14667.7|14647.7|14668.6|14648.6|14667.7|14647.7|0
1644510780000|2022-02-10 16:33:00|14665.9|14645.9|14667.7|14647.7|14667.7|14647.7|14665.2|14645.2|0
1644510790000|2022-02-10 16:33:10|14665.2|14645.2|14669.5|14649.5|14669.5|14649.5|14665.2|14645.2|0
1644510800000|2022-02-10 16:33:20|14669.8|14649.8|14669.8|14649.8|14669.8|14649.8|14669.8|14649.8|0
1644510830000|2022-02-10 16:33:50|14665.5|14653.5|14666.4|14646.4|14667.3|14653.5|14665.5|14646.4|0
1644510840000|2022-02-10 16:34:00|14664.8|14644.8|14665.9|14645.9|14665.9|14649.2|14661.2|14644.8|0
1644510850000|2022-02-10 16:34:10|14667.7|14647.7|14667.7|14647.7|14667.7|14647.7|14667.7|14647.7|0
1644510870000|2022-02-10 16:34:30|14667.3|14647.3|14665.2|14645.2|14667.3|14647.3|14665.2|14645.2|0
1644510890000|2022-02-10 16:34:50|14664.3|14652.3|14667.5|14647.5|14667.5|14652.3|14664.3|14646.6|7
1644510900000|2022-02-10 16:35:00|14666.6|14646.6|14666.6|14646.6|14666.6|14646.6|14666.6|14646.6|0
1644510910000|2022-02-10 16:35:10|14668.4|14648.4|14667.5|14647.5|14668.4|14648.4|14666.6|14646.6|0
1644510930000|2022-02-10 16:35:30|14667.8|14647.8|14667.8|14647.8|14667.8|14647.8|14667.8|14647.8|5
1644510950000|2022-02-10 16:35:50|14666.9|14646.9|14669.1|14649.1|14669.1|14649.1|14666.9|14646.9|0
1644510960000|2022-02-10 16:36:00|14668.7|14648.7|14669.1|14649.1|14669.1|14649.1|14667.8|14647.8|0
1644510970000|2022-02-10 16:36:10|14667.2|14655.2|14667.2|14655.2|14667.2|14655.2|14667.2|14655.2|0
1644511010000|2022-02-10 16:36:50|14670.9|14650.9|14670|14658|14670.9|14658.9|14667.9|14650.9|6
1644511020000|2022-02-10 16:37:00|14670.9|14658.9|14675.9|14663.9|14677.4|14663.9|14670.9|14657.4|0
1644511030000|2022-02-10 16:37:10|14674.6|14662.6|14678.6|14666.6|14678.6|14666.6|14674.6|14662.6|7
1644511040000|2022-02-10 16:37:20|14679.5|14667.5|14680.5|14668.5|14680.5|14668.5|14679.5|14667.5|0
1644511070000|2022-02-10 16:37:50|14682.4|14662.4|14679.9|14659.9|14682.4|14664.2|14676.2|14659.9|0
1644511080000|2022-02-10 16:38:00|14678.1|14658.1|14678.1|14658.1|14678.1|14661.7|14673.7|14658.1|0
1644511090000|2022-02-10 16:38:10|14677.2|14657.2|14673.7|14661.7|14677.2|14661.7|14672.8|14657.2|0
1644511100000|2022-02-10 16:38:20|14678.1|14658.1|14678.1|14658.1|14678.1|14658.1|14678.1|14658.1|0
1644511110000|2022-02-10 16:38:30|14679|14659|14679|14659|14679|14663.3|14675.3|14659|0
1644511130000|2022-02-10 16:38:50|14673.7|14661.7|14676.5|14656.5|14676.5|14661.7|14673.7|14655.6|1
1644511140000|2022-02-10 16:39:00|14676.8|14656.8|14676.5|14656.5|14676.8|14656.8|14676.5|14656.5|0
1644511150000|2022-02-10 16:39:10|14675.9|14655.9|14680.2|14660.2|14680.2|14660.2|14675.9|14655.9|0
1644511160000|2022-02-10 16:39:20|14680.6|14660.6|14680.6|14660.6|14680.6|14660.6|14680.6|14660.6|0
1644511170000|2022-02-10 16:39:30|14679.9|14659.9|14680.2|14660.2|14680.2|14660.2|14679|14659|0
1644511180000|2022-02-10 16:39:40|14680.6|14660.6|14679.6|14667.6|14683.3|14668.5|14679.6|14660.6|0
1644511190000|2022-02-10 16:39:50|14680.5|14668.5|14680.5|14668.5|14680.5|14668.5|14680.5|14668.5|0
1644511210000|2022-02-10 16:40:10|14678.7|14666.7|14682.7|14670.7|14682.7|14670.7|14678.7|14666.7|0
1644511220000|2022-02-10 16:40:20|14681.8|14669.8|14680.9|14668.9|14682.7|14670.7|14680.9|14668.9|0
1644511240000|2022-02-10 16:40:40|14682.7|14670.7|14680.9|14668.9|14682.7|14670.7|14680.9|14668.9|0
1644511250000|2022-02-10 16:40:50|14682.7|14670.7|14682.7|14670.7|14682.7|14670.7|14682.7|14670.7|0
1644511260000|2022-02-10 16:41:00|14683|14671|14686.7|14674.7|14686.7|14674.7|14683|14671|0
1644511270000|2022-02-10 16:41:10|14687|14675|14686.7|14674.7|14688.5|14676.5|14686.7|14674.7|0
1644511280000|2022-02-10 16:41:20|14687.6|14675.6|14686.7|14674.7|14687.6|14675.6|14686.7|14674.7|9
1644511300000|2022-02-10 16:41:40|14688.8|14676.8|14687|14675|14688.8|14676.8|14686.7|14674.7|0
1644511310000|2022-02-10 16:41:50|14688.8|14676.8|14686.7|14674.7|14688.8|14676.8|14686.7|14674.7|6
1644511320000|2022-02-10 16:42:00|14685.8|14673.8|14682|14670|14685.8|14673.8|14682|14670|0
1644511330000|2022-02-10 16:42:10|14679.5|14667.5|14679.2|14667.2|14679.5|14667.5|14679.2|14667.2|5
1644511340000|2022-02-10 16:42:20|14680.2|14668.2|14690.1|14670.1|14690.1|14672.2|14680.2|14668.2|3
1644511360000|2022-02-10 16:42:40|14686.5|14674.5|14690.1|14670.1|14691|14674.5|14686.5|14670.1|0
1644511370000|2022-02-10 16:42:50|14687.4|14667.4|14685.6|14673.6|14687.4|14673.6|14683.7|14667.4|0
1644511400000|2022-02-10 16:43:20|14681.6|14669.6|14681.6|14669.6|14681.6|14669.6|14681.6|14669.6|0
1644511410000|2022-02-10 16:43:30|14681.2|14669.2|14679.4|14667.4|14681.2|14669.2|14679.4|14667.4|0
1644511420000|2022-02-10 16:43:40|14680.7|14668.7|14679.9|14659.9|14682.1|14668.7|14679.1|14659.9|5
1644511440000|2022-02-10 16:44:00|14680.8|14660.8|14682.1|14662.1|14682.1|14662.1|14680.8|14660.8|0
1644511470000|2022-02-10 16:44:30|14682.4|14662.4|14682.4|14670.4|14682.4|14670.4|14682.4|14662.4|0
1644511480000|2022-02-10 16:44:40|14684.5|14672.5|14684.5|14672.5|14684.5|14672.5|14684.5|14672.5|0
1644511490000|2022-02-10 16:44:50|14684.9|14672.9|14688.5|14676.5|14688.5|14676.5|14684.9|14672.9|0
1644511510000|2022-02-10 16:45:10|14690.3|14678.3|14692.5|14680.5|14692.5|14680.5|14690.3|14678.3|0
1644511520000|2022-02-10 16:45:20|||||||||2
1644511540000|2022-02-10 16:45:40|14692.1|14680.1|14692.1|14680.1|14692.1|14680.1|14692.1|14680.1|2
1644511600000|2022-02-10 16:46:40|14691.8|14679.8|14691.8|14679.8|14691.8|14679.8|14691.8|14679.8|5
1644511610000|2022-02-10 16:46:50|14697.9|14685.9|14695.7|14683.7|14697.9|14685.9|14695.7|14683.7|5
1644511630000|2022-02-10 16:47:10|14696.1|14684.1|14696.1|14684.1|14696.1|14684.1|14696.1|14684.1|1
1644511640000|2022-02-10 16:47:20|14697.9|14685.9|14700.2|14688.2|14700.2|14688.2|14697.9|14685.9|15
1644511650000|2022-02-10 16:47:30|14699.3|14687.3|14698.9|14686.9|14699.3|14687.3|14698.9|14686.9|25
1644511670000|2022-02-10 16:47:50|14699.3|14687.3|14700.2|14688.2|14700.2|14688.2|14699.3|14687.3|0
1644511680000|2022-02-10 16:48:00|14701.1|14689.1|14699.3|14687.3|14701.1|14689.1|14699.3|14687.3|0
1644511690000|2022-02-10 16:48:10|14701.1|14689.1|14701.1|14689.1|14701.1|14689.1|14701.1|14689.1|0
1644511700000|2022-02-10 16:48:20|14699.3|14687.3|14699.3|14687.3|14699.3|14687.3|14699.3|14687.3|25
1644511710000|2022-02-10 16:48:30|14701.1|14689.1|14701.1|14689.1|14701.4|14689.4|14701.1|14689.1|0
1644511720000|2022-02-10 16:48:40|14699.3|14687.3|14700.2|14688.2|14700.2|14688.2|14699.3|14687.3|0
1644511740000|2022-02-10 16:49:00|14699.3|14687.3|14699.3|14687.3|14701.4|14689.4|14699.3|14687.3|0
1644511750000|2022-02-10 16:49:10|14699.6|14687.6|14700.5|14688.5|14700.5|14688.5|14699.6|14687.6|0
1644511760000|2022-02-10 16:49:20|14701.1|14689.1|14701.1|14689.1|14701.1|14689.1|14701.1|14689.1|0
1644511770000|2022-02-10 16:49:30|14700.8|14688.8|14699.5|14687.5|14700.8|14688.8|14698.6|14686.6|11
1644511790000|2022-02-10 16:49:50|14700.8|14688.8|14698.6|14686.6|14700.8|14688.8|14698.6|14686.6|3
1644511810000|2022-02-10 16:50:10|14696.8|14684.8|14696.1|14684.1|14696.8|14684.8|14696.1|14684.1|3
1644511820000|2022-02-10 16:50:20|14694.3|14682.3|14694|14682|14694.3|14682.3|14694|14682|0
1644511830000|2022-02-10 16:50:30|14693.1|14681.1|14692.1|14680.1|14694|14682|14692.1|14680.1|0
1644511840000|2022-02-10 16:50:40|14692.5|14680.5|14690.7|14678.7|14692.5|14680.5|14690.7|14678.7|5
1644511850000|2022-02-10 16:50:50|14689.8|14677.8|14689.8|14677.8|14689.8|14677.8|14689.8|14677.8|0
1644511860000|2022-02-10 16:51:00|14688.9|14676.9|14688.2|14676.2|14688.9|14676.9|14688.2|14676.2|0
1644511870000|2022-02-10 16:51:10|||||||||1
1644511880000|2022-02-10 16:51:20|14693.6|14681.6|14694.7|14682.7|14694.7|14682.7|14693.6|14681.6|1
1644511890000|2022-02-10 16:51:30|14694.3|14682.3|14694|14682|14694.7|14682.7|14694|14682|0
1644511900000|2022-02-10 16:51:40|14695.8|14683.8|14691.1|14679.1|14696.1|14684.1|14691.1|14679.1|4
1644511910000|2022-02-10 16:51:50|14691.5|14679.5|14691.2|14679.2|14692.5|14680.5|14689|14677|0
1644511920000|2022-02-10 16:52:00|14692.2|14680.2|14692.8|14680.8|14692.8|14680.8|14690|14678|0
1644511940000|2022-02-10 16:52:20|14692.5|14680.5|14692.5|14680.5|14692.5|14680.5|14692.5|14680.5|0
1644511960000|2022-02-10 16:52:40|14696.5|14676.5|14696.2|14676.2|14696.5|14676.5|14696.2|14676.2|1
1644511980000|2022-02-10 16:53:00|14694|14674|14689.7|14677.7|14694|14677.7|14689.7|14674|0
1644511990000|2022-02-10 16:53:10|14690.4|14678.4|14694|14682|14694|14682|14690.4|14678.4|0
1644512000000|2022-02-10 16:53:20|14694.3|14682.3|14694.3|14682.3|14694.3|14682.3|14694.3|14682.3|0
1644512030000|2022-02-10 16:53:50|14694.7|14682.7|14694.7|14682.7|14694.7|14682.7|14694.7|14682.7|0
1644512040000|2022-02-10 16:54:00|14693.8|14681.8|14692.9|14680.9|14693.8|14681.8|14692.9|14680.9|0
1644512050000|2022-02-10 16:54:10|14692.5|14680.5|14690.7|14678.7|14692.5|14680.5|14690.7|14678.7|0
1644512060000|2022-02-10 16:54:20|14690.4|14678.4|14690.4|14678.4|14690.7|14678.7|14690.4|14678.4|0
1644512070000|2022-02-10 16:54:30|14688.6|14676.6|14688.2|14676.2|14688.6|14676.6|14688.2|14676.2|0
1644512080000|2022-02-10 16:54:40|14690.4|14678.4|14690.4|14678.4|14690.4|14678.4|14690.4|14678.4|0
1644512100000|2022-02-10 16:55:00|||||||||5
1644512110000|2022-02-10 16:55:10|14688.6|14676.6|14687.2|14675.2|14691.5|14676.6|14687.2|14671.5|7
1644512120000|2022-02-10 16:55:20|14686.8|14674.8|14686.8|14674.8|14686.8|14674.8|14686.8|14674.8|0
1644512130000|2022-02-10 16:55:30|14689|14677|14690|14678|14690|14678|14688.4|14676.4|0
1644512160000|2022-02-10 16:56:00|14688.2|14676.2|14687.9|14675.9|14689.7|14677.7|14687.9|14675.9|0
1644512170000|2022-02-10 16:56:10|14688.8|14676.8|14689.7|14677.7|14689.7|14677.7|14687.7|14675.7|2
1644512180000|2022-02-10 16:56:20|14690.6|14678.6|14691.8|14679.8|14691.8|14679.8|14690.6|14678.6|0
1644512190000|2022-02-10 16:56:30|14692.7|14680.7|14692.7|14680.7|14692.7|14680.7|14692.7|14680.7|0
1644512200000|2022-02-10 16:56:40|14693.6|14681.6|14691.8|14679.8|14694|14682|14691.8|14679.8|0
1644512210000|2022-02-10 16:56:50|14692.7|14680.7|14694|14682|14694|14682|14692.7|14680.7|0
1644512230000|2022-02-10 16:57:10|14694.3|14682.3|14694.3|14682.3|14694.3|14682.3|14694.3|14682.3|0
1644512240000|2022-02-10 16:57:20|14694|14682|14691.5|14679.5|14694|14682|14691.5|14679.5|0
1644512250000|2022-02-10 16:57:30|14693.3|14681.3|14693.3|14681.3|14693.7|14681.7|14692.4|14680.4|5
1644512260000|2022-02-10 16:57:40|14691.2|14679.2|14691.2|14679.2|14693.3|14681.3|14691.2|14679.2|0
1644512270000|2022-02-10 16:57:50|14691.5|14679.5|14693.7|14681.7|14698|14681.7|14691.5|14678|1
1644512280000|2022-02-10 16:58:00|14694|14682|14694|14682|14694|14682|14694|14682|0
1644512290000|2022-02-10 16:58:10|14695.8|14683.8|14695.8|14683.8|14695.8|14683.8|14695.8|14683.8|0
1644512300000|2022-02-10 16:58:20|14695.5|14683.5|14693.7|14681.7|14695.5|14683.5|14693.7|14681.7|0
1644512310000|2022-02-10 16:58:30|14701.2|14681.2|14701.2|14681.2|14701.2|14681.2|14701.2|14681.2|15
1644512320000|2022-02-10 16:58:40|14701.5|14681.5|14696.1|14684.1|14701.5|14685.9|14696.1|14681.5|0
1644512330000|2022-02-10 16:58:50|14696.8|14684.8|14696.8|14684.8|14696.8|14684.8|14696.8|14684.8|0
1644512340000|2022-02-10 16:59:00|14697.7|14685.7|14700.3|14680.3|14700.3|14685.7|14697.7|14680.3|4
1644512350000|2022-02-10 16:59:10|14699.4|14679.4|14693.2|14681.2|14699.7|14682.1|14693.2|14678.8|2
1644512370000|2022-02-10 16:59:30|14694.1|14682.1|14694.1|14682.1|14694.1|14682.1|14694.1|14682.1|0
1644512380000|2022-02-10 16:59:40|14693.8|14681.8|14694.1|14682.1|14694.1|14682.1|14693.8|14681.8|0
1644512400000|2022-02-10 17:00:00|14693.2|14681.2|14691.8|14679.8|14693.2|14681.2|14691.4|14679.4|0
1644512420000|2022-02-10 17:00:20|14690.9|14678.9|14692.7|14680.7|14692.7|14680.7|14690.5|14678.5|0
1644512430000|2022-02-10 17:00:30|14691.8|14679.8|14692.7|14680.7|14692.7|14680.7|14691.8|14679.8|0
1644512460000|2022-02-10 17:01:00|14691.8|14679.8|14689.6|14677.6|14691.8|14679.8|14689.6|14677.6|0
1644512470000|2022-02-10 17:01:10|14689.3|14677.3|14689.6|14677.6|14689.6|14677.6|14687.1|14675.1|1
1644512480000|2022-02-10 17:01:20|14689.3|14677.3|14687.1|14675.1|14689.6|14677.6|14687.1|14675.1|0
1644512490000|2022-02-10 17:01:30|14690.8|14670.8|14686.2|14674.2|14690.8|14674.2|14686.2|14669.9|0
1644512500000|2022-02-10 17:01:40|14685.9|14673.9|14685.3|14673.3|14685.9|14673.9|14685|14673|0
1644512510000|2022-02-10 17:01:50|14685|14673|14685.3|14673.3|14685.3|14673.3|14685|14673|1
1644512530000|2022-02-10 17:02:10|14687.1|14675.1|14685.5|14673.5|14687.1|14675.1|14685.5|14673.5|0
1644512540000|2022-02-10 17:02:20|14684.6|14672.6|14681.6|14669.6|14684.6|14672.6|14681.6|14669.6|0
1644512550000|2022-02-10 17:02:30|14680.7|14668.7|14685.2|14665.2|14685.2|14669.9|14680.7|14665.2|0
1644512560000|2022-02-10 17:02:40|14680.9|14668.9|14680.5|14668.5|14680.9|14668.9|14679.1|14667.1|0
1644512570000|2022-02-10 17:02:50|14680.9|14668.9|14679.3|14667.3|14680.9|14668.9|14678.9|14666.9|2
1644512610000|2022-02-10 17:03:30|14678.4|14666.4|14677.1|14665.1|14679.3|14667.3|14677.1|14665.1|0
1644512630000|2022-02-10 17:03:50|14677.7|14665.7|14678|14666|14678.4|14666.4|14677.7|14665.7|1
1644512640000|2022-02-10 17:04:00|14679.3|14667.3|14681.5|14669.5|14681.5|14669.5|14679.3|14667.3|2
1644512650000|2022-02-10 17:04:10|14685.1|14665.1|14685.1|14665.1|14685.1|14665.1|14685.1|14665.1|1
1644512660000|2022-02-10 17:04:20|14684.8|14664.8|14684.8|14664.8|14684.8|14664.8|14684.8|14664.8|0
1644512670000|2022-02-10 17:04:30|14683.9|14663.9|14686.6|14666.6|14686.6|14666.6|14683.9|14663.9|0
1644512680000|2022-02-10 17:04:40|14683.6|14671.6|14684|14672|14684|14672|14683.6|14671.6|0
1644512710000|2022-02-10 17:05:10|14687.6|14675.6|14687.6|14675.6|14687.6|14675.6|14687.6|14675.6|0
1644512720000|2022-02-10 17:05:20|14684.7|14672.7|14684.7|14672.7|14684.7|14672.7|14684.7|14672.7|0
1644512730000|2022-02-10 17:05:30|14682.8|14670.8|14682.8|14670.8|14682.8|14670.8|14682.8|14670.8|0
1644512740000|2022-02-10 17:05:40|14681|14669|14681|14669|14681|14669|14681|14669|0
1644512760000|2022-02-10 17:06:00|14681.9|14669.9|14681.9|14669.9|14681.9|14669.9|14681|14669|6
1644512770000|2022-02-10 17:06:10|14684.6|14664.6|14683.7|14663.7|14684.6|14664.6|14683.7|14663.7|0
1644512780000|2022-02-10 17:06:20|14679.3|14667.3|14679.7|14667.7|14679.7|14667.7|14679.3|14667.3|0
1644512790000|2022-02-10 17:06:30|14677.8|14665.8|14677.8|14665.8|14677.8|14665.8|14677.8|14665.8|3
1644512810000|2022-02-10 17:06:50|14679.7|14667.7|14679.7|14667.7|14679.7|14667.7|14679.7|14667.7|3
1644512840000|2022-02-10 17:07:20|14678.8|14666.8|14678.8|14666.8|14678.8|14666.8|14678.8|14666.8|0
1644512850000|2022-02-10 17:07:30|14679.7|14667.7|14679.7|14667.7|14679.7|14667.7|14679.7|14667.7|0
1644512870000|2022-02-10 17:07:50|14679|14667|14678.6|14666.6|14679|14667|14678.6|14666.6|5
1644512890000|2022-02-10 17:08:10|14679|14667|14679|14667|14679|14667|14679|14667|2
1644512900000|2022-02-10 17:08:20|14678.6|14666.6|14678.3|14666.3|14678.6|14666.6|14677.6|14665.6|4
1644512910000|2022-02-10 17:08:30|14678.6|14666.6|14678.6|14666.6|14678.6|14666.6|14678.6|14666.6|0
1644512940000|2022-02-10 17:09:00|14676.8|14664.8|14676.8|14664.8|14676.8|14664.8|14676.8|14664.8|5
1644512950000|2022-02-10 17:09:10|14671.4|14659.4|14672|14660|14673.2|14661.2|14671.4|14659.4|0
1644512960000|2022-02-10 17:09:20|14671.6|14659.6|14671.6|14659.6|14671.6|14659.6|14671.6|14659.6|0
1644512970000|2022-02-10 17:09:30|14671.3|14659.3|14670.4|14658.4|14671.3|14659.3|14670.4|14658.4|0
1644512980000|2022-02-10 17:09:40|14669.5|14657.5|14668.6|14656.6|14669.5|14657.5|14668.6|14656.6|0
1644513000000|2022-02-10 17:10:00|14670.4|14658.4|14668.6|14656.6|14670.4|14658.4|14668.6|14656.6|0
1644513020000|2022-02-10 17:10:20|14666.1|14654.1|14668.2|14656.2|14668.2|14656.2|14665.2|14653.2|0
1644513030000|2022-02-10 17:10:30|14667.3|14655.3|14668.6|14656.6|14668.6|14656.6|14667.3|14655.3|0
1644513040000|2022-02-10 17:10:40|14668.2|14656.2|14668.2|14656.2|14668.6|14656.6|14668.2|14656.2|2
1644513050000|2022-02-10 17:10:50|14670|14658|14670|14658|14670|14658|14670|14658|0
1644513060000|2022-02-10 17:11:00|14671.8|14659.8|14671.8|14659.8|14671.8|14659.8|14671.8|14659.8|0
1644513090000|2022-02-10 17:11:30|14672.7|14660.7|14672.4|14660.4|14672.7|14660.7|14672.4|14660.4|0
1644513110000|2022-02-10 17:11:50|14671.4|14659.4|14671.4|14659.4|14671.4|14659.4|14671.4|14659.4|3
1644513130000|2022-02-10 17:12:10|14670.8|14658.8|14670.8|14658.8|14670.8|14658.8|14670.8|14658.8|0
1644513150000|2022-02-10 17:12:30|14667.2|14655.2|14666.3|14654.3|14667.2|14655.2|14666.3|14654.3|0
1644513160000|2022-02-10 17:12:40|14665|14653|14665|14653|14665|14653|14665|14653|1
1644513170000|2022-02-10 17:12:50|14668.4|14648.4|14668.4|14648.4|14668.4|14648.4|14668.4|14648.4|0
1644513180000|2022-02-10 17:13:00|14670.2|14650.2|14665|14653|14670.2|14654.9|14665|14650.2|0
1644513200000|2022-02-10 17:13:20|14666.9|14654.9|14666.9|14654.9|14666.9|14654.9|14666.9|14654.9|0
1644513210000|2022-02-10 17:13:30|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|0
1644513240000|2022-02-10 17:14:00|14665.4|14653.4|14665.4|14653.4|14665.4|14653.4|14665.4|14653.4|0
1644513280000|2022-02-10 17:14:40|14665.7|14653.7|14667.3|14655.3|14667.3|14655.3|14665.7|14653.7|0
1644513310000|2022-02-10 17:15:10|14668.2|14656.2|14668.6|14656.6|14668.6|14656.6|14667.3|14655.3|0
1644513330000|2022-02-10 17:15:30|14668.2|14656.2|14666.4|14654.4|14668.2|14656.2|14666.4|14654.4|0
1644513340000|2022-02-10 17:15:40|14668.6|14656.6|14668.6|14656.6|14668.6|14656.6|14668.6|14656.6|0
1644513350000|2022-02-10 17:15:50|14668.9|14656.9|14668.9|14656.9|14668.9|14656.9|14668.9|14656.9|0
1644513370000|2022-02-10 17:16:10|14666.8|14654.8|14665.8|14653.8|14670.1|14654.8|14665.8|14650.1|4
1644513380000|2022-02-10 17:16:20|14667.6|14655.6|14671.9|14651.9|14671.9|14655.6|14667.6|14651.9|1
1644513410000|2022-02-10 17:16:50|14670.1|14650.1|14665.8|14653.8|14670.1|14653.8|14665.8|14650.1|0
1644513420000|2022-02-10 17:17:00|14666.1|14654.1|14666.1|14654.1|14666.1|14654.1|14666.1|14654.1|0
1644513430000|2022-02-10 17:17:10|14665.2|14653.2|14664.3|14652.3|14665.2|14653.2|14664.3|14652.3|0
1644513440000|2022-02-10 17:17:20|14663.9|14651.9|14665.8|14653.8|14665.8|14653.8|14663.9|14651.9|0
1644513450000|2022-02-10 17:17:30|14663.9|14651.9|14663.9|14651.9|14663.9|14651.9|14663.9|14651.9|0
1644513460000|2022-02-10 17:17:40|14665.8|14653.8|14666.7|14654.7|14666.7|14654.7|14665.8|14653.8|0
1644513480000|2022-02-10 17:18:00|14668.5|14656.5|14668.5|14656.5|14668.5|14656.5|14668.5|14656.5|0
1644513490000|2022-02-10 17:18:10|14667.6|14655.6|14667.6|14655.6|14667.6|14655.6|14667.6|14655.6|0
1644513500000|2022-02-10 17:18:20|14668.5|14656.5|14668.5|14656.5|14668.5|14656.5|14668.5|14656.5|0
1644513540000|2022-02-10 17:19:00|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|0
1644513550000|2022-02-10 17:19:10|14667.6|14655.6|14667.6|14655.6|14667.6|14655.6|14667.6|14655.6|0
1644513570000|2022-02-10 17:19:30|14665.8|14653.8|14664|14652|14665.8|14653.8|14664|14652|0
1644513580000|2022-02-10 17:19:40|14663.6|14651.6|14661.8|14649.8|14663.6|14651.6|14661.8|14649.8|0
1644513600000|2022-02-10 17:20:00|14663.1|14651.1|14661.8|14649.8|14663.1|14651.1|14661.8|14649.8|0
1644513620000|2022-02-10 17:20:20|14661.5|14649.5|14661.1|14649.1|14661.5|14649.5|14661.1|14649.1|0
1644513670000|2022-02-10 17:21:10|14662.9|14650.9|14662.9|14650.9|14662.9|14650.9|14662.9|14650.9|0
1644513690000|2022-02-10 17:21:30|14665.7|14653.7|14665.7|14653.7|14665.7|14653.7|14665.7|14653.7|0
1644513700000|2022-02-10 17:21:40|14669.3|14657.3|14670.2|14658.2|14670.2|14658.2|14669.3|14657.3|1
1644513710000|2022-02-10 17:21:50|14669.6|14657.6|14669.6|14657.6|14669.6|14657.6|14669.6|14657.6|0
1644513720000|2022-02-10 17:22:00|14670.9|14658.9|14671.2|14659.2|14671.2|14659.2|14670.9|14658.9|0
1644513730000|2022-02-10 17:22:10|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|0
1644513750000|2022-02-10 17:22:30|14670.3|14658.3|14670.3|14658.3|14670.3|14658.3|14670.3|14658.3|0
1644513760000|2022-02-10 17:22:40|14668.6|14656.6|14667.7|14655.7|14668.6|14656.6|14667.7|14655.7|15
1644513790000|2022-02-10 17:23:10|14674.1|14654.1|14674.4|14654.4|14674.4|14654.4|14674.1|14654.1|1
1644513800000|2022-02-10 17:23:20|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|0
1644513810000|2022-02-10 17:23:30|14673|14653|14673|14653|14673|14653|14673|14653|0
1644513820000|2022-02-10 17:23:40|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|0
1644513850000|2022-02-10 17:24:10|14670.1|14658.1|14670.1|14658.1|14670.1|14658.1|14670.1|14658.1|0
1644513890000|2022-02-10 17:24:50|14669.8|14657.8|14669.8|14657.8|14669.8|14657.8|14669.8|14657.8|0
1644513910000|2022-02-10 17:25:10|14668|14656|14668.3|14656.3|14668.3|14656.3|14668|14656|4
1644513920000|2022-02-10 17:25:20|14667.6|14655.6|14666.9|14654.9|14667.6|14655.6|14666.9|14654.9|0
1644513930000|2022-02-10 17:25:30|||||||||1
1644513950000|2022-02-10 17:25:50|14664.2|14652.2|14665.1|14653.1|14665.1|14653.1|14664.2|14652.2|2
1644513960000|2022-02-10 17:26:00|14664.2|14652.2|14664.2|14652.2|14664.2|14652.2|14664.2|14652.2|0
1644513990000|2022-02-10 17:26:30|14666.9|14654.9|14666.9|14654.9|14666.9|14654.9|14666.9|14654.9|0
1644514000000|2022-02-10 17:26:40|14668.7|14656.7|14668.7|14656.7|14668.7|14656.7|14668.7|14656.7|0
1644514030000|2022-02-10 17:27:10|||||||||5
1644514040000|2022-02-10 17:27:20|14669.1|14657.1|14670.5|14658.5|14670.5|14658.5|14669.1|14657.1|0
1644514050000|2022-02-10 17:27:30|14669.6|14657.6|14668.2|14656.2|14669.6|14657.6|14668.2|14656.2|1
1644514060000|2022-02-10 17:27:40|14669.1|14657.1|14669.1|14657.1|14669.1|14657.1|14669.1|14657.1|0
1644514080000|2022-02-10 17:28:00|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|0
1644514090000|2022-02-10 17:28:10|14669.8|14657.8|14670.1|14658.1|14670.1|14658.1|14669.8|14657.8|0
1644514100000|2022-02-10 17:28:20|14670.5|14658.5|14670.5|14658.5|14670.5|14658.5|14670.5|14658.5|0
1644514110000|2022-02-10 17:28:30|14667.8|14655.8|14666.5|14654.5|14667.8|14655.8|14666.5|14654.5|1
1644514140000|2022-02-10 17:29:00|14664.7|14652.7|14664.7|14652.7|14664.7|14652.7|14662.9|14650.9|0
1644514160000|2022-02-10 17:29:20|14665.1|14653.1|14665.1|14653.1|14665.1|14653.1|14665.1|14653.1|5
1644514170000|2022-02-10 17:29:30|14664.1|14652.1|14664.7|14652.7|14664.7|14652.7|14664.1|14652.1|0
1644514180000|2022-02-10 17:29:40|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|0
1644514210000|2022-02-10 17:30:10|14664|14652|14664|14652|14664|14652|14664|14652|0
1644514220000|2022-02-10 17:30:20|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|0
1644514240000|2022-02-10 17:30:40|14662.6|14650.6|14662.6|14650.6|14662.6|14650.6|14662.6|14650.6|0
1644514250000|2022-02-10 17:30:50|14661.7|14649.7|14660.8|14648.8|14661.7|14649.7|14660.8|14648.8|10
1644514260000|2022-02-10 17:31:00|14659.8|14647.8|14660.1|14648.1|14660.4|14648.4|14659.8|14647.8|0
1644514270000|2022-02-10 17:31:10|14658.3|14646.3|14658.3|14646.3|14658.3|14646.3|14658.3|14646.3|0
1644514280000|2022-02-10 17:31:20|14657.9|14645.9|14656.1|14644.1|14657.9|14645.9|14656.1|14644.1|0
1644514290000|2022-02-10 17:31:30|14655.2|14643.2|14653.6|14641.6|14655.2|14643.2|14653.6|14641.6|18
1644514300000|2022-02-10 17:31:40|14653.3|14641.3|14653.3|14641.3|14653.3|14641.3|14653.3|14641.3|9
1644514310000|2022-02-10 17:31:50|14653.9|14641.9|14653.3|14641.3|14653.9|14641.9|14653.3|14641.3|28
1644514320000|2022-02-10 17:32:00|||||||||1
1644514330000|2022-02-10 17:32:10|||||||||8
1644514350000|2022-02-10 17:32:30|14655.1|14643.1|14655.1|14643.1|14655.1|14643.1|14655.1|14643.1|0
1644514360000|2022-02-10 17:32:40|14653.3|14641.3|14653.3|14641.3|14653.3|14641.3|14653.3|14641.3|1
1644514370000|2022-02-10 17:32:50|||||||||3
1644514390000|2022-02-10 17:33:10|||||||||3
1644514410000|2022-02-10 17:33:30|14654.9|14642.9|14655.8|14643.8|14655.8|14643.8|14654.9|14642.9|6
1644514420000|2022-02-10 17:33:40|14654|14642|14654|14642|14654|14642|14654|14642|1
1644514430000|2022-02-10 17:33:50|14655.8|14643.8|14655.8|14643.8|14655.8|14643.8|14655.8|14643.8|8
1644514440000|2022-02-10 17:34:00|||||||||8
1644514450000|2022-02-10 17:34:10|14656.5|14644.5|14657.4|14645.4|14657.9|14645.9|14656.1|14644.1|7
1644514460000|2022-02-10 17:34:20|14657|14645|14657|14645|14657|14645|14657|14645|0
1644514470000|2022-02-10 17:34:30|14656.1|14644.1|14656.1|14644.1|14656.1|14644.1|14656.1|14644.1|0
1644514480000|2022-02-10 17:34:40|14654.3|14642.3|14654.3|14642.3|14654.3|14642.3|14654.3|14642.3|0
1644514510000|2022-02-10 17:35:10|14654|14642|14654|14642|14654|14642|14654|14642|5
1644514520000|2022-02-10 17:35:20|14653.6|14641.6|14653.6|14641.6|14653.6|14641.6|14653.6|14641.6|0
1644514530000|2022-02-10 17:35:30|||||||||2
1644514580000|2022-02-10 17:36:20|14654|14642|14655.8|14643.8|14655.8|14643.8|14654|14642|0
1644514590000|2022-02-10 17:36:30|||||||||3
1644514600000|2022-02-10 17:36:40|||||||||3
1644514610000|2022-02-10 17:36:50|14657.6|14645.6|14657.6|14645.6|14657.6|14645.6|14657.6|14645.6|9
1644514620000|2022-02-10 17:37:00|14659.4|14647.4|14659.4|14647.4|14659.4|14647.4|14659.4|14647.4|0
1644514630000|2022-02-10 17:37:10|14661.2|14649.2|14661.2|14649.2|14661.2|14649.2|14661.2|14649.2|0
1644514650000|2022-02-10 17:37:30|14660.3|14648.3|14660.3|14648.3|14660.3|14648.3|14660.3|14648.3|0
1644514660000|2022-02-10 17:37:40|14659.4|14647.4|14659.4|14647.4|14659.4|14647.4|14659.4|14647.4|0
1644514680000|2022-02-10 17:38:00|14661.2|14649.2|14661.2|14649.2|14661.2|14649.2|14660.9|14648.9|3
1644514690000|2022-02-10 17:38:10|14662.1|14650.1|14662.1|14650.1|14662.1|14650.1|14662.1|14650.1|0
1644514700000|2022-02-10 17:38:20|14661.2|14649.2|14662.8|14650.8|14662.8|14650.8|14661.2|14649.2|5
1644514710000|2022-02-10 17:38:30|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|0
1644514720000|2022-02-10 17:38:40|14662.8|14650.8|14663.4|14651.4|14663.7|14651.7|14662.8|14650.8|3
1644514770000|2022-02-10 17:39:30|14667|14655|14665.5|14653.5|14667|14655|14665.5|14653.5|0
1644514780000|2022-02-10 17:39:40|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|14661.9|14649.9|0
1644514830000|2022-02-10 17:40:30|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|0
1644514840000|2022-02-10 17:40:40|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|0
1644514850000|2022-02-10 17:40:50|14665.6|14653.6|14665.2|14653.2|14665.6|14653.6|14665.2|14653.2|3
1644514860000|2022-02-10 17:41:00|14666.1|14654.1|14665.8|14653.8|14666.1|14654.1|14665.8|14653.8|0
1644514920000|2022-02-10 17:42:00|14666.7|14654.7|14667|14655|14667|14655|14666.7|14654.7|0
1644514930000|2022-02-10 17:42:10|14665.2|14653.2|14665.6|14653.6|14665.6|14653.6|14665.2|14653.2|0
1644514950000|2022-02-10 17:42:30|14663.8|14651.8|14663.1|14651.1|14663.8|14651.8|14663.1|14651.1|2
1644514970000|2022-02-10 17:42:50|14663.8|14651.8|14663.8|14651.8|14663.8|14651.8|14663.8|14651.8|4
1644514980000|2022-02-10 17:43:00|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|0
1644514990000|2022-02-10 17:43:10|14667.4|14655.4|14667.4|14655.4|14667.4|14655.4|14667.4|14655.4|0
1644515000000|2022-02-10 17:43:20|14668.1|14656.1|14668.1|14656.1|14668.1|14656.1|14668.1|14656.1|2
1644515010000|2022-02-10 17:43:30|14667.7|14655.7|14667.7|14655.7|14667.7|14655.7|14667.7|14655.7|4
1644515020000|2022-02-10 17:43:40|14668.6|14656.6|14668.6|14656.6|14668.6|14656.6|14668.6|14656.6|0
1644515040000|2022-02-10 17:44:00|14667.7|14655.7|14665.9|14653.9|14668.6|14656.6|14665.9|14653.9|2
1644515050000|2022-02-10 17:44:10|14669.5|14657.5|14669.2|14657.2|14669.5|14657.5|14669.2|14657.2|0
1644515060000|2022-02-10 17:44:20|14670.1|14658.1|14671|14659|14671|14659|14670.1|14658.1|0
1644515070000|2022-02-10 17:44:30|14670.1|14658.1|14670.4|14658.4|14670.4|14658.4|14670.1|14658.1|3
1644515080000|2022-02-10 17:44:40|14668.6|14656.6|14668.6|14656.6|14668.6|14656.6|14668.6|14656.6|0
1644515100000|2022-02-10 17:45:00|14667.7|14655.7|14667.7|14655.7|14667.7|14655.7|14667.7|14655.7|0
1644515230000|2022-02-10 17:47:10|14664.1|14652.1|14664.1|14652.1|14664.1|14652.1|14664.1|14652.1|0
1644515240000|2022-02-10 17:47:20|14664.5|14652.5|14664.5|14652.5|14664.5|14652.5|14664.5|14652.5|11
1644515250000|2022-02-10 17:47:30|||||||||4
1644515260000|2022-02-10 17:47:40|14664.1|14652.1|14664.1|14652.1|14664.1|14652.1|14664.1|14652.1|0
1644515280000|2022-02-10 17:48:00|14665.9|14653.9|14665.9|14653.9|14665.9|14653.9|14665.9|14653.9|0
1644515400000|2022-02-10 17:50:00|14666|14654|14666|14654|14666|14654|14666|14654|0
1644515420000|2022-02-10 17:50:20|14666.3|14654.3|14666.3|14654.3|14666.3|14654.3|14666.3|14654.3|0
1644515440000|2022-02-10 17:50:40|14663.6|14651.6|14663.6|14651.6|14663.6|14651.6|14663.6|14651.6|0
1644515460000|2022-02-10 17:51:00|14664.5|14652.5|14664.5|14652.5|14664.5|14652.5|14664.5|14652.5|0
1644515470000|2022-02-10 17:51:10|||||||||1
1644515530000|2022-02-10 17:52:10|14665.2|14653.2|14664.5|14652.5|14665.2|14653.2|14664.5|14652.5|2
1644515540000|2022-02-10 17:52:20|14666.3|14654.3|14666|14654|14666.3|14654.3|14666|14654|0
1644515600000|2022-02-10 17:53:20|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|14665.6|14653.6|0
1644515620000|2022-02-10 17:53:40|14667.4|14655.4|14667.4|14655.4|14667.4|14655.4|14667.4|14655.4|0
1644515630000|2022-02-10 17:53:50|14669.3|14657.3|14668.3|14656.3|14669.3|14657.3|14668.3|14656.3|4
1644515640000|2022-02-10 17:54:00|14669.3|14657.3|14671.8|14659.8|14671.8|14659.8|14669.3|14657.3|0
1644515650000|2022-02-10 17:54:10|14669.6|14657.6|14669.6|14657.6|14670.5|14658.5|14669.6|14657.6|0
1644515660000|2022-02-10 17:54:20|14671.8|14659.8|14671.8|14659.8|14671.8|14659.8|14671.8|14659.8|0
1644515670000|2022-02-10 17:54:30|14671.1|14659.1|14671.8|14659.8|14671.8|14659.8|14671.1|14659.1|6
1644515680000|2022-02-10 17:54:40|14672.4|14660.4|14671.8|14659.8|14672.4|14660.4|14671.8|14659.8|1
1644515690000|2022-02-10 17:54:50|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|3
1644515700000|2022-02-10 17:55:00|14673.9|14661.9|14673.9|14661.9|14673.9|14661.9|14673.9|14661.9|6
1644515710000|2022-02-10 17:55:10|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|6
1644515740000|2022-02-10 17:55:40|14676.1|14664.1|14674.3|14662.3|14676.1|14664.1|14674.3|14662.3|9
1644515790000|2022-02-10 17:56:30|14671.6|14659.6|14671.6|14659.6|14671.6|14659.6|14671.6|14659.6|0
1644515800000|2022-02-10 17:56:40|14670.9|14658.9|14670.9|14658.9|14670.9|14658.9|14670.9|14658.9|0
1644515810000|2022-02-10 17:56:50|14671.6|14659.6|14671.6|14659.6|14671.6|14659.6|14671.6|14659.6|0
1644515820000|2022-02-10 17:57:00|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|0
1644515840000|2022-02-10 17:57:20|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|0
1644515860000|2022-02-10 17:57:40|||||||||4
1644515870000|2022-02-10 17:57:50|||||||||14
1644515880000|2022-02-10 17:58:00|||||||||10
1644515900000|2022-02-10 17:58:20|||||||||5
1644515910000|2022-02-10 17:58:30|||||||||6
1644515930000|2022-02-10 17:58:50|||||||||8
1644515940000|2022-02-10 17:59:00|14677.9|14665.9|14677.9|14665.9|14677.9|14665.9|14675.4|14663.4|5
1644515950000|2022-02-10 17:59:10|14677.2|14665.2|14677.2|14665.2|14677.2|14665.2|14677.2|14665.2|11
1644515960000|2022-02-10 17:59:20|14677.6|14665.6|14677.9|14665.9|14677.9|14665.9|14677.6|14665.6|4
1644515970000|2022-02-10 17:59:30|14677.6|14665.6|14676.1|14664.1|14677.9|14665.9|14676.1|14664.1|1
1644515980000|2022-02-10 17:59:40|14673.9|14661.9|14673.4|14661.4|14677.7|14661.9|14673|14657.7|2
1644515990000|2022-02-10 17:59:50|14674.3|14662.3|14675.2|14663.2|14675.2|14663.2|14674.3|14662.3|0
1644516000000|2022-02-10 18:00:00|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|0
1644516020000|2022-02-10 18:00:20|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|0
1644516030000|2022-02-10 18:00:30|14672.1|14660.1|14671.2|14659.2|14672.1|14660.1|14671.2|14659.2|0
1644516040000|2022-02-10 18:00:40|14670.3|14658.3|14670.3|14658.3|14670.7|14658.7|14670|14658|1
1644516070000|2022-02-10 18:01:10|14672.1|14660.1|14672.5|14660.5|14672.5|14660.5|14672.1|14660.1|0
1644516100000|2022-02-10 18:01:40|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|0
1644516110000|2022-02-10 18:01:50|14672.1|14660.1|14672.1|14660.1|14672.1|14660.1|14672.1|14660.1|0
1644516180000|2022-02-10 18:03:00|14672.2|14660.2|14674|14662|14674|14662|14672.2|14660.2|0
1644516190000|2022-02-10 18:03:10|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|0
1644516210000|2022-02-10 18:03:30|14672.5|14660.5|14674.3|14662.3|14674.3|14662.3|14672.5|14660.5|0
1644516220000|2022-02-10 18:03:40|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|0
1644516240000|2022-02-10 18:04:00|14674.3|14662.3|14673.4|14661.4|14674.3|14662.3|14673.4|14661.4|0
1644516250000|2022-02-10 18:04:10|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|0
1644516270000|2022-02-10 18:04:30|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|0
1644516280000|2022-02-10 18:04:40|14674|14662|14674|14662|14674|14662|14674|14662|0
1644516290000|2022-02-10 18:04:50|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|0
1644516320000|2022-02-10 18:05:20|14676.1|14664.1|14676.1|14664.1|14676.1|14664.1|14676.1|14664.1|0
1644516340000|2022-02-10 18:05:40|14676.5|14664.5|14676.1|14664.1|14678.3|14666.3|14676.1|14664.1|0
1644516350000|2022-02-10 18:05:50|14676.5|14664.5|14676.5|14664.5|14676.5|14664.5|14676.5|14664.5|0
1644516360000|2022-02-10 18:06:00|14676.1|14664.1|14672.5|14660.5|14676.1|14664.1|14672.5|14660.5|2
1644516370000|2022-02-10 18:06:10|14672.9|14660.9|14673.2|14661.2|14673.2|14661.2|14672.5|14660.5|0
1644516380000|2022-02-10 18:06:20|14672.9|14660.9|14672.9|14660.9|14672.9|14660.9|14672.9|14660.9|1
1644516390000|2022-02-10 18:06:30|14673.5|14661.5|14674.2|14662.2|14674.2|14662.2|14673.5|14661.5|2
1644516400000|2022-02-10 18:06:40|14675.1|14663.1|14674.7|14662.7|14676|14664|14674.7|14662.7|5
1644516460000|2022-02-10 18:07:40|14675.6|14663.6|14675.6|14663.6|14675.6|14663.6|14675.6|14663.6|0
1644516480000|2022-02-10 18:08:00|14674.7|14662.7|14672.9|14660.9|14674.7|14662.7|14672.9|14660.9|0
1644516500000|2022-02-10 18:08:20|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|0
1644516520000|2022-02-10 18:08:40|14674.7|14662.7|14674.7|14662.7|14674.7|14662.7|14674.7|14662.7|0
1644516540000|2022-02-10 18:09:00|14676.8|14664.8|14674.7|14662.7|14676.8|14664.8|14674.7|14662.7|0
1644516550000|2022-02-10 18:09:10|14674.3|14662.3|14672.5|14660.5|14674.3|14662.3|14671.6|14659.6|0
1644516560000|2022-02-10 18:09:20|14672.9|14660.9|14672.9|14660.9|14672.9|14660.9|14672.9|14660.9|0
1644516570000|2022-02-10 18:09:30|14673.6|14661.6|14673.6|14661.6|14673.6|14661.6|14673.6|14661.6|20
1644516590000|2022-02-10 18:09:50|14672.7|14660.7|14678.5|14658.5|14678.8|14662.5|14672.7|14658.5|0
1644516600000|2022-02-10 18:10:00|14678.8|14658.8|14676.1|14664.1|14678.8|14664.4|14674.5|14658.8|5
1644516610000|2022-02-10 18:10:10|14676.4|14664.4|14674.8|14662.8|14676.4|14664.4|14674.5|14662.5|5
1644516620000|2022-02-10 18:10:20|14673.9|14661.9|14673.9|14661.9|14673.9|14661.9|14673.9|14661.9|0
1644516630000|2022-02-10 18:10:30|14673.6|14661.6|14673.6|14661.6|14673.6|14661.6|14673.6|14661.6|0
1644516640000|2022-02-10 18:10:40|14673.2|14661.2|14673.6|14661.6|14673.6|14661.6|14673.2|14661.2|0
1644516650000|2022-02-10 18:10:50|14673.2|14661.2|14671.4|14659.4|14673.2|14661.2|14671.4|14659.4|2
1644516660000|2022-02-10 18:11:00|14673.6|14661.6|14675.7|14663.7|14675.7|14663.7|14673.6|14661.6|0
1644516670000|2022-02-10 18:11:10|14676.1|14664.1|14676.1|14664.1|14676.1|14664.1|14676.1|14664.1|0
1644516680000|2022-02-10 18:11:20|14675.7|14663.7|14675.7|14663.7|14675.7|14663.7|14675.7|14663.7|0
1644516700000|2022-02-10 18:11:40|14673.9|14661.9|14674.3|14662.3|14674.3|14662.3|14673.9|14661.9|2
1644516730000|2022-02-10 18:12:10|14674.6|14662.6|14674.6|14662.6|14674.6|14662.6|14674.6|14662.6|4
1644516740000|2022-02-10 18:12:20|||||||||1
1644516750000|2022-02-10 18:12:30|14675|14663|14674.6|14662.6|14675|14663|14674.6|14662.6|4
1644516760000|2022-02-10 18:12:40|14674.3|14662.3|14674.6|14662.6|14674.6|14662.6|14674.3|14662.3|0
1644516770000|2022-02-10 18:12:50|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|4
1644516780000|2022-02-10 18:13:00|14674.6|14662.6|14673.4|14661.4|14674.6|14662.6|14673.4|14661.4|1
1644516790000|2022-02-10 18:13:10|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|14672.5|14660.5|0
1644516810000|2022-02-10 18:13:30|14671.8|14659.8|14671.1|14659.1|14671.8|14659.8|14671.1|14659.1|2
1644516820000|2022-02-10 18:13:40|14670.2|14658.2|14670.2|14658.2|14670.2|14658.2|14670.2|14658.2|0
1644516840000|2022-02-10 18:14:00|14671.1|14659.1|14671.1|14659.1|14671.1|14659.1|14671.1|14659.1|0
1644516850000|2022-02-10 18:14:10|14670.2|14658.2|14670.2|14658.2|14670.2|14658.2|14670.2|14658.2|2
1644516860000|2022-02-10 18:14:20|14671.1|14659.1|14676|14664|14676|14664|14671.1|14659.1|16
1644516870000|2022-02-10 18:14:30|14677.9|14657.9|14675.9|14663.9|14679.5|14663.9|14675.9|14657.9|4
1644516880000|2022-02-10 18:14:40|14677.1|14665.1|14675.5|14663.5|14677.5|14665.5|14675.5|14663.5|2
1644516890000|2022-02-10 18:14:50|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|14674.3|14662.3|0
1644516900000|2022-02-10 18:15:00|14673.9|14661.9|14673.9|14661.9|14673.9|14661.9|14673.9|14661.9|1
1644516920000|2022-02-10 18:15:20|14673|14661|14672|14660|14673|14661|14672|14660|2
1644516930000|2022-02-10 18:15:30|14671.1|14659.1|14673.6|14661.6|14673.6|14661.6|14671.1|14659.1|0
1644516960000|2022-02-10 18:16:00|14673.3|14661.3|14673.3|14661.3|14673.3|14661.3|14673.3|14661.3|0
1644516980000|2022-02-10 18:16:20|14672.4|14660.4|14671.1|14659.1|14672.4|14660.4|14670.8|14658.8|5
1644516990000|2022-02-10 18:16:30|14670.2|14658.2|14669.3|14657.3|14670.2|14658.2|14669.3|14657.3|0
1644517030000|2022-02-10 18:17:10|14669|14657|14669|14657|14669|14657|14669|14657|3
1644517040000|2022-02-10 18:17:20|||||||||3
1644517060000|2022-02-10 18:17:40|14667.1|14655.1|14667.1|14655.1|14667.1|14655.1|14667.1|14655.1|0
1644517070000|2022-02-10 18:17:50|14665.3|14653.3|14665.3|14653.3|14665.3|14653.3|14665.3|14653.3|7
1644517080000|2022-02-10 18:18:00|14667.1|14655.1|14667.1|14655.1|14667.1|14655.1|14667.1|14655.1|12
1644517090000|2022-02-10 18:18:10|14667.2|14655.2|14667.2|14655.2|14667.2|14655.2|14667.2|14655.2|0
1644517120000|2022-02-10 18:18:40|14665.3|14653.3|14665.3|14653.3|14665.3|14653.3|14665.3|14653.3|0
1644517140000|2022-02-10 18:19:00|14663.5|14651.5|14663.5|14651.5|14663.5|14651.5|14663.5|14651.5|0
1644517160000|2022-02-10 18:19:20|||||||||2
1644517180000|2022-02-10 18:19:40|||||||||11
1644517190000|2022-02-10 18:19:50|14662.3|14650.3|14661.9|14649.9|14662.3|14650.3|14661.9|14649.9|0
1644517200000|2022-02-10 18:20:00|14661|14649|14662.3|14650.3|14662.3|14650.3|14661|14649|0
1644517210000|2022-02-10 18:20:10|14661.9|14649.9|14661.4|14649.4|14661.9|14649.9|14661.4|14649.4|0
1644517220000|2022-02-10 18:20:20|14661.9|14649.9|14663.2|14651.2|14663.2|14651.2|14661.9|14649.9|0
1644517250000|2022-02-10 18:20:50|14662.9|14650.9|14661|14649|14662.9|14650.9|14661|14649|0
1644517280000|2022-02-10 18:21:20|||||||||5
1644517300000|2022-02-10 18:21:40|14660.5|14648.5|14660.5|14648.5|14660.5|14648.5|14660.1|14648.1|13
1644517320000|2022-02-10 18:22:00|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|0
1644517330000|2022-02-10 18:22:10|14663.2|14651.2|14663.2|14651.2|14663.2|14651.2|14663.2|14651.2|1
1644517370000|2022-02-10 18:22:50|14662.3|14650.3|14662.3|14650.3|14662.3|14650.3|14662.3|14650.3|0
1644517380000|2022-02-10 18:23:00|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|0
1644517390000|2022-02-10 18:23:10|14662|14650|14662|14650|14662|14650|14662|14650|0
1644517400000|2022-02-10 18:23:20|14662.9|14650.9|14662|14650|14662.9|14650.9|14662|14650|10
1644517410000|2022-02-10 18:23:30|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|10
1644517420000|2022-02-10 18:23:40|14662|14650|14662|14650|14662|14650|14662|14650|7
1644517440000|2022-02-10 18:24:00|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|14661.1|14649.1|0
1644517450000|2022-02-10 18:24:10|14659.2|14647.2|14661.1|14649.1|14661.1|14649.1|14659.2|14647.2|0
1644517480000|2022-02-10 18:24:40|14660.2|14648.2|14659.3|14647.3|14660.2|14648.2|14659.3|14647.3|3
1644517530000|2022-02-10 18:25:30|14656.8|14644.8|14656.8|14644.8|14656.8|14644.8|14656.8|14644.8|4
1644517540000|2022-02-10 18:25:40|14658.6|14646.6|14660.7|14648.7|14660.7|14648.7|14656.8|14644.8|20
1644517550000|2022-02-10 18:25:50|14658.9|14646.9|14658.9|14646.9|14658.9|14646.9|14658.9|14646.9|0
1644517560000|2022-02-10 18:26:00|14661.6|14649.6|14661.3|14649.3|14661.6|14649.6|14661.3|14649.3|0
1644517570000|2022-02-10 18:26:10|14660.4|14648.4|14660.4|14648.4|14660.4|14648.4|14660.4|14648.4|20
1644517580000|2022-02-10 18:26:20|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|19
1644517600000|2022-02-10 18:26:40|14658.8|14646.8|14658.8|14646.8|14658.8|14646.8|14658.8|14646.8|0
1644517610000|2022-02-10 18:26:50|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|0
1644517630000|2022-02-10 18:27:10|14658.8|14646.8|14660.6|14648.6|14660.6|14648.6|14658.8|14646.8|10
1644517640000|2022-02-10 18:27:20|14657.2|14645.2|14657.2|14645.2|14657.2|14645.2|14657.2|14645.2|15
1644517650000|2022-02-10 18:27:30|||||||||2
1644517660000|2022-02-10 18:27:40|14658.1|14646.1|14658.1|14646.1|14659|14647|14658.1|14646.1|2
1644517690000|2022-02-10 18:28:10|14657.2|14645.2|14656.6|14644.6|14657.2|14645.2|14656.3|14644.3|8
1644517710000|2022-02-10 18:28:30|14657.6|14645.6|14657.6|14645.6|14657.6|14645.6|14657.6|14645.6|0
1644517720000|2022-02-10 18:28:40|14661.2|14649.2|14660.3|14648.3|14661.2|14649.2|14659.4|14647.4|0
1644517730000|2022-02-10 18:28:50|14660.6|14648.6|14656.1|14644.1|14660.6|14648.6|14656.1|14644.1|2
1644517740000|2022-02-10 18:29:00|14655.2|14643.2|14654.3|14642.3|14655.2|14643.2|14654.3|14642.3|1
1644517750000|2022-02-10 18:29:10|14653.9|14641.9|14653.9|14641.9|14653.9|14641.9|14653.9|14641.9|8
1644517770000|2022-02-10 18:29:30|14655.7|14643.7|14655.7|14643.7|14655.7|14643.7|14655.7|14643.7|0
1644517780000|2022-02-10 18:29:40|14653.9|14641.9|14653.9|14641.9|14653.9|14641.9|14653.9|14641.9|0
1644517790000|2022-02-10 18:29:50|14652.1|14640.1|14652.1|14640.1|14653|14641|14652.1|14640.1|0
1644517800000|2022-02-10 18:30:00|14651.8|14639.8|14650|14638|14651.8|14639.8|14650|14638|0
1644517810000|2022-02-10 18:30:10|14648.2|14636.2|14649.1|14637.1|14650|14638|14648.2|14636.2|2
1644517820000|2022-02-10 18:30:20|14648.2|14636.2|14648.2|14636.2|14648.2|14636.2|14648.2|14636.2|0
1644517830000|2022-02-10 18:30:30|14650|14638|14643.8|14631.8|14650|14638|14643.8|14631.8|1
1644517840000|2022-02-10 18:30:40|14642.9|14630.9|14643.3|14631.3|14643.3|14631.3|14642.9|14630.9|3
1644517850000|2022-02-10 18:30:50|14642.9|14630.9|14642|14630|14642.9|14630.9|14642|14630|0
1644517860000|2022-02-10 18:31:00|14640.2|14628.2|14646|14634|14646|14634|14638.4|14626.4|3
1644517870000|2022-02-10 18:31:10|14645.1|14633.1|14644.1|14632.1|14645.1|14633.1|14644.1|14632.1|9
1644517890000|2022-02-10 18:31:30|14637.7|14625.7|14630.1|14618.1|14637.7|14625.7|14630.1|14618.1|16
1644517900000|2022-02-10 18:31:40|14628|14616|14623.5|14611.5|14628|14616|14623.5|14611.5|29
1644517910000|2022-02-10 18:31:50|14622.5|14610.5|14624.4|14612.4|14624.4|14612.4|14622.5|14610.5|20
1644517920000|2022-02-10 18:32:00|14626.2|14614.2|14622.5|14610.5|14626.2|14614.2|14622.5|14610.5|2
1644517930000|2022-02-10 18:32:10|14598.9|14578.9|14593|14581|14611.1|14591.1|14593|14578.9|17
1644517940000|2022-02-10 18:32:20|14594|14582|14606.8|14586.8|14606.8|14590|14594|14582|14
1644517950000|2022-02-10 18:32:30|14605.9|14585.9|14602.1|14590.1|14606.8|14590.5|14601.2|14585.9|3
1644517960000|2022-02-10 18:32:40|14602.5|14590.5|14599.1|14587.1|14609.4|14590.5|14599.1|14579.4|14
1644517970000|2022-02-10 18:32:50|14598.1|14586.1|14597.2|14585.2|14598.1|14586.1|14596.9|14584.9|1
1644517980000|2022-02-10 18:33:00|14596.6|14584.6|14598.7|14586.7|14598.7|14586.7|14596.6|14584.6|3
1644517990000|2022-02-10 18:33:10|14598.5|14586.5|14598.6|14586.6|14604.3|14590.2|14597.9|14584.3|27
1644518000000|2022-02-10 18:33:20|14599.8|14587.8|14601.6|14589.6|14601.6|14589.6|14598.9|14586.9|0
1644518010000|2022-02-10 18:33:30|14600.7|14588.7|14599.5|14587.5|14600.7|14588.7|14599.5|14587.5|0
1644518020000|2022-02-10 18:33:40|14600.4|14588.4|14601.3|14589.3|14601.3|14589.3|14600.4|14588.4|0
1644518030000|2022-02-10 18:33:50|14601.6|14589.6|14600.4|14588.4|14601.6|14589.6|14600.4|14588.4|5
1644518040000|2022-02-10 18:34:00|14599.5|14587.5|14599.7|14587.7|14600.4|14588.4|14598.2|14586.2|0
1644518050000|2022-02-10 18:34:10|14601|14589|14605.3|14593.3|14606.5|14594.5|14601|14589|1
1644518060000|2022-02-10 18:34:20|14606.5|14594.5|14605.3|14593.3|14606.5|14594.5|14604.4|14592.4|2
1644518070000|2022-02-10 18:34:30|14610.3|14590.3|14600.1|14588.1|14610.3|14590.3|14600.1|14585.1|1
1644518080000|2022-02-10 18:34:40|14599.2|14587.2|14599.5|14587.5|14599.5|14587.5|14596.9|14584.9|23
1644518090000|2022-02-10 18:34:50|14603.2|14583.2|14592.1|14580.1|14603.2|14583.7|14591.8|14579.8|4
1644518100000|2022-02-10 18:35:00|14594.3|14582.3|14596.8|14584.8|14600.4|14584.8|14592.1|14580.1|5
1644518110000|2022-02-10 18:35:10|14596.4|14584.4|14593.7|14581.7|14596.4|14584.4|14592.8|14580.8|0
1644518120000|2022-02-10 18:35:20|14592.8|14580.8|14592.5|14580.5|14593.7|14581.7|14592.5|14580.5|4
1644518130000|2022-02-10 18:35:30|14593.4|14581.4|14592.5|14580.5|14594.3|14582.3|14592.5|14580.5|0
1644518140000|2022-02-10 18:35:40|14593.4|14581.4|14592.5|14580.5|14597.7|14581.7|14592.5|14576.8|12
1644518150000|2022-02-10 18:35:50|14592.1|14580.1|14584.9|14572.9|14592.8|14580.8|14584.9|14572.9|17
1644518160000|2022-02-10 18:36:00|14584.5|14572.5|14587.4|14575.4|14587.9|14575.9|14584.5|14572.5|16
1644518170000|2022-02-10 18:36:10|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|0
1644518180000|2022-02-10 18:36:20|14587.4|14575.4|14588.9|14576.9|14588.9|14576.9|14587|14575|5
1644518190000|2022-02-10 18:36:30|14590.7|14578.7|14590.7|14578.7|14590.7|14578.7|14590.7|14578.7|0
1644518200000|2022-02-10 18:36:40|14591.6|14579.6|14591.2|14579.2|14592.1|14580.1|14590.3|14578.3|7
1644518230000|2022-02-10 18:37:10|14592.7|14580.7|14591.4|14579.4|14593.6|14581.6|14591.4|14579.4|0
1644518240000|2022-02-10 18:37:20|14591.5|14579.5|14591.5|14579.5|14591.5|14579.5|14591.5|14579.5|0
1644518250000|2022-02-10 18:37:30|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|5
1644518260000|2022-02-10 18:37:40|14586|14574|14586.4|14574.4|14586.4|14574.4|14586|14574|2
1644518270000|2022-02-10 18:37:50|14585.5|14573.5|14587.8|14575.8|14588.2|14576.2|14585.5|14573.5|7
1644518280000|2022-02-10 18:38:00|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|0
1644518300000|2022-02-10 18:38:20|14587.8|14575.8|14587.8|14575.8|14587.8|14575.8|14587.8|14575.8|0
1644518310000|2022-02-10 18:38:30|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|0
1644518320000|2022-02-10 18:38:40|14587.8|14575.8|14587.8|14575.8|14587.8|14575.8|14587.8|14575.8|0
1644518350000|2022-02-10 18:39:10|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|0
1644518360000|2022-02-10 18:39:20|14595.1|14583.1|14596.3|14584.3|14596.7|14584.7|14595.1|14583.1|5
1644518380000|2022-02-10 18:39:40|14592.7|14580.7|14592.7|14580.7|14592.7|14580.7|14592.7|14580.7|2
1644518390000|2022-02-10 18:39:50|14590|14578|14591.8|14579.8|14591.8|14579.8|14590|14578|0
1644518400000|2022-02-10 18:40:00|14592.2|14580.2|14592.2|14580.2|14594|14582|14592.2|14580.2|4
1644518410000|2022-02-10 18:40:10|14594|14582|14594.3|14582.3|14594.3|14582.3|14594|14582|2
1644518420000|2022-02-10 18:40:20|14594|14582|14594.3|14582.3|14594.3|14582.3|14594|14582|12
1644518430000|2022-02-10 18:40:30|14594.7|14582.7|14594|14582|14594.7|14582.7|14594|14582|3
1644518440000|2022-02-10 18:40:40|14593.1|14581.1|14594|14582|14594|14582|14593.1|14581.1|0
1644518460000|2022-02-10 18:41:00|14594.3|14582.3|14593.4|14581.4|14594.3|14582.3|14592.5|14580.5|5
1644518470000|2022-02-10 18:41:10|14593.1|14581.1|14592.5|14580.5|14593.1|14581.1|14592.2|14580.2|3
1644518490000|2022-02-10 18:41:30|14593.4|14581.4|14594|14582|14594.3|14582.3|14593.4|14581.4|5
1644518500000|2022-02-10 18:41:40|14594.3|14582.3|14594.7|14582.7|14594.7|14582.7|14594.3|14582.3|5
1644518510000|2022-02-10 18:41:50|14593.8|14581.8|14592.8|14580.8|14593.8|14581.8|14592.8|14580.8|5
1644518530000|2022-02-10 18:42:10|14593.8|14581.8|14588.5|14576.5|14593.8|14581.8|14588.5|14576.5|6
1644518540000|2022-02-10 18:42:20|14588.2|14576.2|14590.4|14578.4|14590.4|14578.4|14588.2|14576.2|10
1644518550000|2022-02-10 18:42:30|14591.3|14579.3|14590.9|14578.9|14591.3|14579.3|14590.9|14578.9|1
1644518560000|2022-02-10 18:42:40|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|0
1644518580000|2022-02-10 18:43:00|14590.9|14578.9|14590.9|14578.9|14590.9|14578.9|14590.9|14578.9|0
1644518590000|2022-02-10 18:43:10|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|0
1644518610000|2022-02-10 18:43:30|14588.2|14576.2|14587.3|14575.3|14588.2|14576.2|14587.3|14575.3|1
1644518620000|2022-02-10 18:43:40|14587.9|14575.9|14587.9|14575.9|14588.2|14576.2|14587.9|14575.9|0
1644518630000|2022-02-10 18:43:50|14587|14575|14587.3|14575.3|14588.2|14576.2|14587|14575|0
1644518640000|2022-02-10 18:44:00|14588.2|14576.2|14593.3|14581.3|14593.3|14581.3|14588.2|14576.2|5
1644518650000|2022-02-10 18:44:10|14591.5|14579.5|14590.8|14578.8|14591.5|14579.5|14590.8|14578.8|13
1644518660000|2022-02-10 18:44:20|14591.1|14579.1|14591.5|14579.5|14591.5|14579.5|14591.1|14579.1|0
1644518670000|2022-02-10 18:44:30|14590.5|14578.5|14590.8|14578.8|14591.1|14579.1|14590.5|14578.5|6
1644518680000|2022-02-10 18:44:40|||||||||5
1644518690000|2022-02-10 18:44:50|14591.5|14579.5|14591.5|14579.5|14591.5|14579.5|14591.5|14579.5|2
1644518700000|2022-02-10 18:45:00|14593.3|14581.3|14592.4|14580.4|14593.3|14581.3|14592.4|14580.4|2
1644518710000|2022-02-10 18:45:10|14593.3|14581.3|14591.1|14579.1|14593.3|14581.3|14591.1|14579.1|5
1644518720000|2022-02-10 18:45:20|14588.4|14576.4|14584.1|14572.1|14588.4|14576.4|14582.9|14570.9|1
1644518730000|2022-02-10 18:45:30|14581.4|14569.4|14581.3|14569.3|14583.2|14571.2|14580.7|14568.7|25
1644518740000|2022-02-10 18:45:40|14582.9|14570.9|14584.1|14572.1|14584.1|14572.1|14582.9|14570.9|7
1644518750000|2022-02-10 18:45:50|14583.8|14571.8|14588.3|14576.3|14588.3|14576.3|14583.8|14571.8|6
1644518760000|2022-02-10 18:46:00|14589.8|14577.8|14588|14576|14589.8|14577.8|14588|14576|0
1644518770000|2022-02-10 18:46:10|14584.3|14572.3|14589.4|14577.4|14589.8|14577.8|14584.3|14572.3|0
1644518780000|2022-02-10 18:46:20|14589.8|14577.8|14587.3|14575.3|14590.1|14578.1|14585.1|14573.1|20
1644518790000|2022-02-10 18:46:30|14586.9|14574.9|14586.9|14574.9|14586.9|14574.9|14586.9|14574.9|0
1644518800000|2022-02-10 18:46:40|14585.1|14573.1|14586.9|14574.9|14587.3|14575.3|14585.1|14573.1|0
1644518810000|2022-02-10 18:46:50|14587.6|14575.6|14588|14576|14588|14576|14587.6|14575.6|3
1644518820000|2022-02-10 18:47:00|14586.2|14574.2|14586.2|14574.2|14586.2|14574.2|14586.2|14574.2|0
1644518830000|2022-02-10 18:47:10|14587.1|14575.1|14585.6|14573.6|14587.1|14575.1|14585.6|14573.6|3
1644518840000|2022-02-10 18:47:20|14586.5|14574.5|14586.5|14574.5|14586.5|14574.5|14586.5|14574.5|1
1644518850000|2022-02-10 18:47:30|14589.2|14577.2|14586.5|14574.5|14591.9|14579.9|14586.5|14574.5|3
1644518880000|2022-02-10 18:48:00|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|0
1644518890000|2022-02-10 18:48:10|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|0
1644518900000|2022-02-10 18:48:20|14582.2|14570.2|14582.2|14570.2|14582.2|14570.2|14582.2|14570.2|5
1644518910000|2022-02-10 18:48:30|14582.9|14570.9|14582.2|14570.2|14582.9|14570.9|14582.2|14570.2|4
1644518920000|2022-02-10 18:48:40|14584|14572|14585.8|14573.8|14585.8|14573.8|14584|14572|0
1644518940000|2022-02-10 18:49:00|14587.6|14575.6|14587.6|14575.6|14587.6|14575.6|14587.6|14575.6|0
1644518950000|2022-02-10 18:49:10|14585.8|14573.8|14585.8|14573.8|14585.8|14573.8|14585.8|14573.8|0
1644518970000|2022-02-10 18:49:30|14584|14572|14583.3|14571.3|14585.8|14573.8|14583.3|14571.3|0
1644518980000|2022-02-10 18:49:40|14585.1|14573.1|14585.1|14573.1|14585.1|14573.1|14585.1|14573.1|3
1644518990000|2022-02-10 18:49:50|14584.2|14572.2|14584.2|14572.2|14585.1|14573.1|14584.2|14572.2|0
1644519000000|2022-02-10 18:50:00|14583.3|14571.3|14583.3|14571.3|14583.3|14571.3|14583.3|14571.3|0
1644519010000|2022-02-10 18:50:10|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|0
1644519030000|2022-02-10 18:50:30|14581.5|14569.5|14575.7|14563.7|14581.5|14569.5|14575.7|14563.7|5
1644519040000|2022-02-10 18:50:40|14575.4|14563.4|14577.6|14565.6|14583.7|14567|14575.4|14563.4|4
1644519060000|2022-02-10 18:51:00|14576.9|14564.9|14576.9|14564.9|14576.9|14564.9|14576.9|14564.9|0
1644519070000|2022-02-10 18:51:10|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|0
1644519090000|2022-02-10 18:51:30|14576|14564|14576|14564|14576|14564|14576|14564|0
1644519100000|2022-02-10 18:51:40|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|0
1644519130000|2022-02-10 18:52:10|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|0
1644519140000|2022-02-10 18:52:20|14572.9|14560.9|14571.4|14559.4|14572.9|14560.9|14571.1|14559.1|0
1644519150000|2022-02-10 18:52:30|14572.3|14560.3|14573.2|14561.2|14575.1|14563.1|14571.1|14559.1|0
1644519160000|2022-02-10 18:52:40|14574.2|14562.2|14573.3|14561.3|14574.2|14562.2|14573.2|14561.2|0
1644519180000|2022-02-10 18:53:00|14572.3|14560.3|14571.1|14559.1|14572.9|14560.9|14571.1|14559.1|0
1644519190000|2022-02-10 18:53:10|||||||||8
1644519200000|2022-02-10 18:53:20|14571.4|14559.4|14572.3|14560.3|14572.3|14560.3|14571.4|14559.4|1
1644519210000|2022-02-10 18:53:30|14574.2|14562.2|14574.2|14562.2|14574.2|14562.2|14574.2|14562.2|0
1644519220000|2022-02-10 18:53:40|14574.5|14562.5|14574.5|14562.5|14574.5|14562.5|14574.5|14562.5|0
1644519230000|2022-02-10 18:53:50|14575.4|14563.4|14575.4|14563.4|14575.4|14563.4|14575.4|14563.4|3
1644519260000|2022-02-10 18:54:20|14573.6|14561.6|14574.5|14562.5|14574.5|14562.5|14573.6|14561.6|0
1644519270000|2022-02-10 18:54:30|14575.4|14563.4|14575.4|14563.4|14575.4|14563.4|14575.4|14563.4|0
1644519300000|2022-02-10 18:55:00|14573.6|14561.6|14575.4|14563.4|14575.4|14563.4|14573.6|14561.6|0
1644519320000|2022-02-10 18:55:20|14573.6|14561.6|14573.6|14561.6|14574.5|14562.5|14573.6|14561.6|0
1644519330000|2022-02-10 18:55:30|14574.5|14562.5|14573.6|14561.6|14574.5|14562.5|14573.6|14561.6|0
1644519340000|2022-02-10 18:55:40|14575.4|14563.4|14575.4|14563.4|14575.4|14563.4|14575.4|14563.4|0
1644519360000|2022-02-10 18:56:00|14576.3|14564.3|14576.3|14564.3|14576.3|14564.3|14576.3|14564.3|0
1644519370000|2022-02-10 18:56:10|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|0
1644519380000|2022-02-10 18:56:20|||||||||23
1644519390000|2022-02-10 18:56:30|14577.9|14565.9|14573.6|14561.6|14577.9|14565.9|14573.6|14561.6|6
1644519400000|2022-02-10 18:56:40|14575.8|14563.8|14575.8|14563.8|14575.8|14563.8|14575.8|14563.8|1
1644519420000|2022-02-10 18:57:00|14575.4|14563.4|14575.8|14563.8|14577|14565|14573.6|14561.6|2
1644519430000|2022-02-10 18:57:10|14576.1|14564.1|14577.9|14565.9|14577.9|14565.9|14576.1|14564.1|0
1644519440000|2022-02-10 18:57:20|14578.3|14566.3|14577.9|14565.9|14580.1|14568.1|14577.9|14565.9|0
1644519450000|2022-02-10 18:57:30|14578.8|14566.8|14580.1|14568.1|14580.1|14568.1|14578.8|14566.8|0
1644519460000|2022-02-10 18:57:40|14581.9|14569.9|14583.7|14571.7|14583.7|14571.7|14581.9|14569.9|0
1644519470000|2022-02-10 18:57:50|14581.9|14569.9|14581.9|14569.9|14583.7|14571.7|14581.9|14569.9|0
1644519480000|2022-02-10 18:58:00|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|14581.2|14569.2|0
1644519490000|2022-02-10 18:58:10|14581.2|14569.2|14583.4|14571.4|14583.4|14571.4|14581.2|14569.2|0
1644519500000|2022-02-10 18:58:20|14585|14573|14585.9|14573.9|14585.9|14573.9|14584.6|14572.6|0
1644519510000|2022-02-10 18:58:30|14584.6|14572.6|14581.6|14569.6|14584.6|14572.6|14581.6|14569.6|0
1644519520000|2022-02-10 18:58:40|14578.6|14566.6|14578.8|14566.8|14579.2|14567.2|14578.3|14566.3|6
1644519530000|2022-02-10 18:58:50|14577.9|14565.9|14571.1|14559.1|14577.9|14565.9|14571.1|14559.1|8
1644519540000|2022-02-10 18:59:00|14571.5|14559.5|14572.9|14560.9|14576.3|14564.3|14571.5|14559.5|25
1644519550000|2022-02-10 18:59:10|14571.1|14559.1|14569.3|14557.3|14571.1|14559.1|14569.3|14557.3|22
1644519560000|2022-02-10 18:59:20|14570.6|14558.6|14569.3|14557.3|14571.1|14559.1|14569.3|14557.3|8
1644519570000|2022-02-10 18:59:30|14567.5|14555.5|14571.6|14559.6|14571.6|14559.6|14562.5|14550.5|27
1644519580000|2022-02-10 18:59:40|14567.9|14555.9|14571.5|14559.5|14573.3|14561.3|14567.9|14555.9|24
1644519590000|2022-02-10 18:59:50|14573.3|14561.3|14573.6|14561.6|14573.6|14561.6|14569.3|14557.3|0
1644519600000|2022-02-10 19:00:00|14575.4|14563.4|14577.6|14565.6|14580.4|14568.4|14575.4|14563.4|2
1644519610000|2022-02-10 19:00:10|14579.8|14567.8|14580.7|14568.7|14582.3|14570.3|14578.2|14566.2|21
1644519620000|2022-02-10 19:00:20|14579.8|14567.8|14578.3|14566.3|14581.9|14569.9|14577.9|14565.9|2
1644519630000|2022-02-10 19:00:30|14580.1|14568.1|14576.1|14564.1|14580.1|14568.1|14576.1|14564.1|0
1644519640000|2022-02-10 19:00:40|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|3
1644519650000|2022-02-10 19:00:50|14576.5|14564.5|14574.7|14562.7|14576.5|14564.5|14574.7|14562.7|1
1644519660000|2022-02-10 19:01:00|14573.8|14561.8|14572.5|14560.5|14573.8|14561.8|14572.5|14560.5|3
1644519670000|2022-02-10 19:01:10|14573.4|14561.4|14571.6|14559.6|14573.8|14561.8|14570.7|14558.7|5
1644519680000|2022-02-10 19:01:20|14570.7|14558.7|14572.5|14560.5|14572.5|14560.5|14570.7|14558.7|1
1644519700000|2022-02-10 19:01:40|14573.8|14561.8|14573.8|14561.8|14573.8|14561.8|14573.8|14561.8|4
1644519710000|2022-02-10 19:01:50|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|4
1644519720000|2022-02-10 19:02:00|14575|14563|14575.2|14563.2|14575.9|14563.9|14574.7|14562.7|0
1644519730000|2022-02-10 19:02:10|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|0
1644519750000|2022-02-10 19:02:30|14573.4|14561.4|14573.8|14561.8|14573.8|14561.8|14573.4|14561.4|7
1644519760000|2022-02-10 19:02:40|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|1
1644519770000|2022-02-10 19:02:50|14572.9|14560.9|14572.9|14560.9|14572.9|14560.9|14572.9|14560.9|3
1644519780000|2022-02-10 19:03:00|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|14574.7|14562.7|0
1644519790000|2022-02-10 19:03:10|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|0
1644519800000|2022-02-10 19:03:20|||||||||2
1644519810000|2022-02-10 19:03:30|||||||||1
1644519830000|2022-02-10 19:03:50|14575.7|14563.7|14572.9|14560.9|14575.7|14563.7|14572.9|14560.9|10
1644519840000|2022-02-10 19:04:00|14574.6|14562.6|14576.4|14564.4|14576.4|14564.4|14574.6|14562.6|6
1644519850000|2022-02-10 19:04:10|||||||||2
1644519860000|2022-02-10 19:04:20|||||||||1
1644519870000|2022-02-10 19:04:30|14573.6|14561.6|14571.1|14559.1|14574.1|14562.1|14571.1|14559.1|11
1644519880000|2022-02-10 19:04:40|14572|14560|14572.3|14560.3|14572.3|14560.3|14572|14560|0
1644519890000|2022-02-10 19:04:50|14572.7|14560.7|14578.8|14558.8|14578.8|14563.2|14572.7|14557.3|11
1644589800000|2022-02-11 14:30:00|14600.1|14570.1|14635.8|14605.8|14635.8|14609.5|14600.1|14570.1|0
1644589810000|2022-02-11 14:30:10|14637.1|14607.1|14650.4|14620.4|14650.4|14627.7|14633.5|14607.1|6
1644589820000|2022-02-11 14:30:20|14651.1|14621.1|14643.1|14613.1|14651.1|14621.1|14636.8|14613.1|2
1644589830000|2022-02-11 14:30:30|14635.9|14615.9|14626.9|14614.9|14643.1|14615.9|14624.5|14610.6|0
1644589840000|2022-02-11 14:30:40|14625.1|14613.1|14634.1|14614.1|14639.1|14620.4|14625.1|14609.1|21
1644589850000|2022-02-11 14:30:50|14636.2|14616.2|14637.6|14617.6|14639.9|14617.6|14633.6|14609.9|1
1644589860000|2022-02-11 14:31:00|14638|14618|14638|14618|14638|14618|14638|14618|0
1644589870000|2022-02-11 14:31:10|14636.1|14616.1|14635.8|14615.8|14636.1|14616.1|14635.8|14615.8|0
1644589880000|2022-02-11 14:31:20|14638|14618|14636.1|14616.1|14638|14618|14634.9|14614.9|1
1644589890000|2022-02-11 14:31:30|14625|14605|14629.9|14609.9|14634.9|14609.9|14625|14603.9|0
1644589900000|2022-02-11 14:31:40|14629.2|14609.2|14637.3|14617.3|14637.3|14622|14629.2|14609.2|6
1644589910000|2022-02-11 14:31:50|14642|14612|14633.6|14613.6|14642|14617.3|14633.6|14610.1|0
1644589920000|2022-02-11 14:32:00|14632|14612|14630.7|14610.7|14632|14612|14629.8|14609.8|0
1644589930000|2022-02-11 14:32:10|14626.1|14606.1|14626.1|14606.1|14626.1|14606.1|14626.1|14606.1|0
1644589940000|2022-02-11 14:32:20|14630.1|14600.1|14628|14598|14630.1|14600.1|14625.8|14595.8|2
1644589950000|2022-02-11 14:32:30|14628.9|14598.9|14628.9|14598.9|14628.9|14598.9|14628.9|14598.9|0
1644589960000|2022-02-11 14:32:40|14628|14598|14628|14598|14628|14598|14627.3|14597.3|1
1644589970000|2022-02-11 14:32:50|14627.3|14597.3|14633.8|14603.8|14634.8|14604.8|14627.3|14597.3|0
1644589980000|2022-02-11 14:33:00|14634.8|14604.8|14633.2|14613.2|14634.8|14613.2|14631.9|14603.8|0
1644589990000|2022-02-11 14:33:10|14634.8|14604.8|14634.8|14604.8|14634.8|14604.8|14632.6|14602.6|0
1644590000000|2022-02-11 14:33:20|14629.1|14609.1|14627.7|14615.7|14629.1|14615.7|14627.1|14609.1|7
1644590010000|2022-02-11 14:33:30|14631.4|14619.4|14631.4|14619.4|14632.3|14620.3|14630.5|14618.5|0
1644590020000|2022-02-11 14:33:40|14631.8|14619.8|14631.4|14619.4|14631.8|14619.8|14630.8|14618.8|4
1644590030000|2022-02-11 14:33:50|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|0
1644590040000|2022-02-11 14:34:00|14632.7|14620.7|14637.3|14617.3|14637.3|14621.7|14632.7|14615.7|8
1644590050000|2022-02-11 14:34:10|14640|14620|14638.2|14626.2|14640|14626.2|14638.2|14620|0
1644590060000|2022-02-11 14:34:20|14638.5|14626.5|14642.6|14630.6|14645.4|14633.4|14638.5|14626.5|5
1644590070000|2022-02-11 14:34:30|14640.7|14628.7|14641.3|14621.3|14642.9|14630.9|14636.6|14621.3|1
1644590080000|2022-02-11 14:34:40|14638.9|14626.9|14643.5|14623.5|14643.5|14626.9|14638.9|14621.3|2
1644590090000|2022-02-11 14:34:50|14639.8|14627.8|14641|14621|14641.9|14628.1|14638.2|14620.1|0
1644590100000|2022-02-11 14:35:00|14640.1|14620.1|14641.3|14629.3|14641.3|14629.3|14637.3|14620.1|0
1644590110000|2022-02-11 14:35:10|14641.7|14629.7|14644.7|14632.7|14644.7|14632.7|14641.7|14629.7|0
1644590120000|2022-02-11 14:35:20|14647.2|14635.2|14651.8|14631.8|14651.8|14637.7|14647.2|14631.8|10
1644590130000|2022-02-11 14:35:30|14648.2|14636.2|14648.2|14636.2|14648.2|14636.2|14648.2|14636.2|0
1644590140000|2022-02-11 14:35:40|14645.4|14633.4|14643|14631|14645.4|14633.4|14642.6|14630.6|2
1644590150000|2022-02-11 14:35:50|14643.9|14631.9|14643.9|14631.9|14643.9|14631.9|14643.9|14631.9|2
1644590160000|2022-02-11 14:36:00|14644.8|14632.8|14643.6|14631.6|14644.8|14632.8|14643.6|14631.6|0
1644590170000|2022-02-11 14:36:10|14645.7|14633.7|14644.5|14632.5|14645.7|14633.7|14644.5|14632.5|2
1644590180000|2022-02-11 14:36:20|14643.6|14631.6|14636.7|14624.7|14643.6|14631.6|14636.7|14624.7|19
1644590190000|2022-02-11 14:36:30|14635.7|14623.7|14636.4|14624.4|14636.4|14624.4|14635.7|14623.7|1
1644590200000|2022-02-11 14:36:40|14636.1|14624.1|14633.2|14621.2|14636.1|14624.1|14631.4|14614.7|0
1644590210000|2022-02-11 14:36:50|14636.9|14616.9|14634.7|14614.7|14636.9|14616.9|14634.7|14614.7|0
1644590220000|2022-02-11 14:37:00|14632.9|14612.9|14636.9|14616.9|14636.9|14616.9|14628.2|14612.6|0
1644590230000|2022-02-11 14:37:10|14636.6|14616.6|14635.1|14623.1|14636.9|14624|14635.1|14616.6|1
1644590240000|2022-02-11 14:37:20|14636|14624|14640.4|14628.4|14640.4|14628.4|14631.7|14616.6|0
1644590250000|2022-02-11 14:37:30|14639.4|14627.4|14635.1|14623.1|14639.4|14627.4|14635.1|14623.1|0
1644590260000|2022-02-11 14:37:40|14631.4|14619.4|14636.9|14616.9|14636.9|14619.4|14628.2|14612.6|0
1644590270000|2022-02-11 14:37:50|14633.2|14621.2|14636.9|14616.9|14636.9|14621.2|14633.2|14614.4|0
1644590280000|2022-02-11 14:38:00|14637.8|14617.8|14636.6|14616.6|14637.8|14617.8|14636.6|14616.6|0
1644590290000|2022-02-11 14:38:10|14635.1|14623.1|14636.6|14616.6|14638.8|14623.1|14635.1|14616.6|0
1644590300000|2022-02-11 14:38:20|14634.7|14614.7|14638.4|14618.4|14638.4|14620.9|14632.9|14614.7|0
1644590310000|2022-02-11 14:38:30|14637.5|14617.5|14634.8|14622.8|14637.5|14622.8|14633.8|14616.6|0
1644590320000|2022-02-11 14:38:40|14635.7|14615.7|14632.9|14620.9|14637.5|14622.8|14632.9|14614.7|0
1644590330000|2022-02-11 14:38:50|14632|14620|14625.8|14613.8|14636.6|14620.9|14625.8|14613.8|0
1644590340000|2022-02-11 14:39:00|14626.7|14614.7|14628.3|14608.3|14628.3|14614.7|14622.7|14608.3|2
1644590350000|2022-02-11 14:39:10|14624.6|14612.6|14624.6|14612.6|14624.6|14612.6|14624.6|14612.6|1
1644590360000|2022-02-11 14:39:20|14627.1|14615.1|14625.8|14613.8|14630.1|14615.4|14625.8|14609.2|13
1644590380000|2022-02-11 14:39:40|14626.7|14614.7|14624.8|14612.8|14626.7|14614.7|14624.8|14612.8|9
1644590390000|2022-02-11 14:39:50|14630.1|14610.1|14632.8|14612.8|14632.8|14612.8|14630.1|14610.1|6
1644590400000|2022-02-11 14:40:00|14629.2|14609.2|14629.2|14609.2|14629.2|14609.2|14629.2|14609.2|0
1644590410000|2022-02-11 14:40:10|14631|14611|14627.6|14615.6|14632.9|14617.2|14627.6|14611|0
1644590420000|2022-02-11 14:40:20|14627.9|14615.9|14623|14603|14634.8|14622.8|14623|14603|1
1644590430000|2022-02-11 14:40:30|14622.7|14602.7|14617.7|14605.7|14622.7|14606.4|14617.7|14602.7|0
1644590440000|2022-02-11 14:40:40|14621.4|14609.4|14621.4|14609.4|14621.4|14609.4|14621.4|14609.4|9
1644590450000|2022-02-11 14:40:50|14619.6|14607.6|14614.9|14602.9|14619.6|14607.6|14614.9|14602.9|4
1644590460000|2022-02-11 14:41:00|14615.8|14603.8|14616.1|14604.1|14616.7|14604.7|14615.5|14603.5|6
1644590470000|2022-02-11 14:41:10|14617.7|14605.7|14620.4|14608.4|14622.9|14610.9|14617.7|14605.7|1
1644590480000|2022-02-11 14:41:20|14620.8|14608.8|14623.5|14611.5|14623.5|14611.5|14620.8|14608.8|1
1644590490000|2022-02-11 14:41:30|14622.6|14610.6|14621.7|14609.7|14627.3|14615.3|14621.7|14609.7|6
1644590500000|2022-02-11 14:41:40|14620.8|14608.8|14622.6|14610.6|14623.9|14611.9|14620.8|14608.8|0
1644590510000|2022-02-11 14:41:50|14622.3|14610.3|14622.3|14610.3|14622.3|14610.3|14622.3|14610.3|1
1644590530000|2022-02-11 14:42:10|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|0
1644590540000|2022-02-11 14:42:20|14624.8|14612.8|14622.3|14610.3|14627|14615|14621.4|14609.4|2
1644590550000|2022-02-11 14:42:30|14619.5|14607.5|14623.2|14611.2|14623.5|14611.5|14618.9|14606.9|2
1644590560000|2022-02-11 14:42:40|14622.9|14610.9|14622|14610|14622.9|14610.9|14622|14610|0
1644590570000|2022-02-11 14:42:50|14622.3|14610.3|14617.3|14605.3|14623.5|14611.5|14616.6|14604.6|1
1644590580000|2022-02-11 14:43:00|14617.6|14605.6|14619.8|14607.8|14620.7|14608.7|14617.6|14605.6|0
1644590590000|2022-02-11 14:43:10|14617.3|14605.3|14624.5|14612.5|14624.5|14612.5|14617.3|14605.3|2
1644590600000|2022-02-11 14:43:20|14624.8|14612.8|14622.3|14610.3|14624.8|14612.8|14622.3|14610.3|0
1644590620000|2022-02-11 14:43:40|14622.6|14610.6|14631|14619|14631|14619|14622.6|14610.6|3
1644590630000|2022-02-11 14:43:50|14632.8|14620.8|14638.2|14626.2|14641.2|14626.5|14632.8|14618.5|11
1644590640000|2022-02-11 14:44:00|14638.5|14626.5|14641.2|14621.2|14641.2|14628.7|14638.5|14621.2|0
1644590650000|2022-02-11 14:44:10|14640.3|14620.3|14639.4|14627.4|14641.2|14627.4|14637.6|14620.3|0
1644590660000|2022-02-11 14:44:20|14639.7|14627.7|14643.2|14631.2|14643.2|14631.2|14639.7|14627.7|2
1644590680000|2022-02-11 14:44:40|14641|14629|14641|14629|14641|14629|14641|14629|5
1644590700000|2022-02-11 14:45:00|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|14641|14629|0
1644590710000|2022-02-11 14:45:10|14641|14629|14641|14629|14643.2|14631.2|14641|14629|0
1644590720000|2022-02-11 14:45:20|14640.7|14628.7|14636|14624|14641.6|14628.7|14636|14618.2|0
1644590740000|2022-02-11 14:45:40|14638.5|14626.5|14639.8|14627.8|14641.9|14629.9|14638.5|14621.3|5
1644590750000|2022-02-11 14:45:50|||||||||3
1644590760000|2022-02-11 14:46:00|14638.5|14626.5|14638.5|14626.5|14638.8|14626.8|14638.5|14626.5|0
1644590780000|2022-02-11 14:46:20|14637.9|14625.9|14634.2|14622.2|14637.9|14625.9|14634.2|14622.2|4
1644590790000|2022-02-11 14:46:30|14636.3|14624.3|14640.1|14628.1|14643.2|14631.2|14636.3|14624.3|0
1644590800000|2022-02-11 14:46:40|14639.8|14627.8|14641.9|14629.9|14641.9|14629.9|14639.8|14627.8|0
1644590810000|2022-02-11 14:46:50|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|0
1644590820000|2022-02-11 14:47:00|14645.4|14633.4|14645.4|14633.4|14645.4|14633.4|14645.4|14633.4|5
1644590830000|2022-02-11 14:47:10|14647.9|14635.9|14650.4|14638.4|14650.4|14638.4|14647.9|14635.9|31
1644590840000|2022-02-11 14:47:20|14651.9|14639.9|14657.9|14645.9|14657.9|14645.9|14651.9|14639.9|7
1644590850000|2022-02-11 14:47:30|||||||||1
1644590860000|2022-02-11 14:47:40|14659.1|14647.1|14660.4|14648.4|14660.4|14648.4|14659.1|14647.1|14
1644590870000|2022-02-11 14:47:50|||||||||27
1644590880000|2022-02-11 14:48:00|||||||||4
1644590890000|2022-02-11 14:48:10|14658.2|14646.2|14659.4|14647.4|14659.4|14647.4|14658.2|14646.2|0
1644590900000|2022-02-11 14:48:20|14654.4|14642.4|14658.2|14646.2|14658.2|14646.2|14651.9|14639.9|2
1644590910000|2022-02-11 14:48:30|14659.1|14647.1|14661.9|14649.9|14663.2|14651.2|14658.2|14646.2|8
1644590920000|2022-02-11 14:48:40|14661|14649|14654.8|14642.8|14661|14649|14654.8|14642.8|1
1644590930000|2022-02-11 14:48:50|14654.4|14642.4|14659.8|14647.8|14659.8|14647.8|14653.5|14641.5|5
1644590940000|2022-02-11 14:49:00|14659.4|14647.4|14658.2|14646.2|14659.4|14647.4|14658.2|14646.2|0
1644590950000|2022-02-11 14:49:10|14656.3|14644.3|14654.8|14642.8|14656.3|14644.3|14653.8|14641.8|0
1644590960000|2022-02-11 14:49:20|14653.5|14641.5|14653.8|14641.8|14653.8|14641.8|14653.5|14641.5|1
1644590970000|2022-02-11 14:49:30|14654.5|14642.5|14656.3|14644.3|14657.3|14645.3|14654.5|14642.5|3
1644590980000|2022-02-11 14:49:40|14657.3|14645.3|14657.9|14645.9|14658.5|14646.5|14656.3|14644.3|1
1644590990000|2022-02-11 14:49:50|14659.4|14647.4|14657.3|14645.3|14659.4|14647.4|14657.3|14645.3|7
1644591000000|2022-02-11 14:50:00|14654.4|14642.4|14650.1|14638.1|14654.4|14642.4|14650.1|14638.1|0
1644591010000|2022-02-11 14:50:10|14651|14639|14653.5|14641.5|14653.5|14641.5|14651|14639|0
1644591020000|2022-02-11 14:50:20|14654.5|14642.5|14660.4|14648.4|14660.4|14648.4|14654.5|14642.5|0
1644591030000|2022-02-11 14:50:30|14660.7|14648.7|14658.8|14646.8|14660.7|14648.7|14658.8|14646.8|1
1644591040000|2022-02-11 14:50:40|14658.5|14646.5|14655.1|14643.1|14659.7|14647.7|14655.1|14643.1|1
1644591050000|2022-02-11 14:50:50|14656|14644|14655.1|14643.1|14656.3|14644.3|14655.1|14643.1|0
1644591060000|2022-02-11 14:51:00|14656.3|14644.3|14655.1|14643.1|14657.2|14645.2|14655.1|14643.1|0
1644591080000|2022-02-11 14:51:20|14652.9|14640.9|14653.5|14641.5|14653.5|14641.5|14652.9|14640.9|4
1644591090000|2022-02-11 14:51:30|14653.2|14641.2|14652|14640|14653.2|14641.2|14652|14640|0
1644591100000|2022-02-11 14:51:40|14651|14639|14648.9|14636.9|14651|14639|14648.9|14636.9|0
1644591110000|2022-02-11 14:51:50|14650.1|14638.1|14653.5|14641.5|14653.5|14641.5|14649.8|14637.8|2
1644591120000|2022-02-11 14:52:00|14654.2|14642.2|14654.5|14642.5|14658.5|14646.5|14653.9|14641.9|9
1644591130000|2022-02-11 14:52:10|14653.5|14641.5|14652.6|14640.6|14653.5|14641.5|14651.4|14639.4|0
1644591140000|2022-02-11 14:52:20|14652.9|14640.9|14652.9|14640.9|14653.9|14641.9|14652.9|14640.9|0
1644591150000|2022-02-11 14:52:30|14653.3|14641.3|14655.4|14643.4|14656|14644|14653.3|14641.3|0
1644591160000|2022-02-11 14:52:40|14656.4|14644.4|14656.4|14644.4|14656.4|14644.4|14655.4|14643.4|0
1644591170000|2022-02-11 14:52:50|14655.4|14643.4|14656.4|14644.4|14656.4|14644.4|14655.4|14643.4|0
1644591180000|2022-02-11 14:53:00|14657.3|14645.3|14661.4|14649.4|14661.4|14649.4|14657.3|14645.3|3
1644591190000|2022-02-11 14:53:10|||||||||5
1644591200000|2022-02-11 14:53:20|14661.7|14649.7|14661.4|14649.4|14661.7|14649.7|14661.4|14649.4|0
1644591210000|2022-02-11 14:53:30|14661.7|14649.7|14661.7|14649.7|14661.7|14649.7|14661.7|14649.7|0
1644591220000|2022-02-11 14:53:40|14661.4|14649.4|14658.9|14646.9|14661.4|14649.4|14658.5|14646.5|0
1644591230000|2022-02-11 14:53:50|14658.5|14646.5|14658.9|14646.9|14658.9|14646.9|14658.5|14646.5|0
1644591250000|2022-02-11 14:54:10|14658.5|14646.5|14661|14649|14661|14649|14658.5|14646.5|0
1644591260000|2022-02-11 14:54:20|14659.2|14647.2|14658.9|14646.9|14659.2|14647.2|14658.9|14646.9|0
1644591270000|2022-02-11 14:54:30|14658.5|14646.5|14657.3|14645.3|14658.5|14646.5|14656.7|14644.7|5
1644591280000|2022-02-11 14:54:40|14657.6|14645.6|14658.9|14646.9|14658.9|14646.9|14657.3|14645.3|0
1644591290000|2022-02-11 14:54:50|14660.7|14648.7|14661.1|14649.1|14661.1|14649.1|14660.7|14648.7|1
1644591300000|2022-02-11 14:55:00|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|14661.4|14649.4|2
1644591310000|2022-02-11 14:55:10|14659.2|14647.2|14661.4|14649.4|14661.4|14649.4|14659.2|14647.2|0
1644591320000|2022-02-11 14:55:20|14666.3|14654.3|14674.1|14662.1|14674.1|14662.1|14666.3|14654.3|4
1644591330000|2022-02-11 14:55:30|14674.8|14662.8|14683.2|14671.2|14683.2|14671.2|14674.4|14659.4|57
1644591340000|2022-02-11 14:55:40|14685.1|14673.1|14685.1|14673.1|14686.9|14674.9|14684.8|14672.8|0
1644591350000|2022-02-11 14:55:50|14686.3|14674.3|14687.6|14675.6|14687.6|14675.6|14686.3|14674.3|3
1644591360000|2022-02-11 14:56:00|14690.1|14678.1|14696|14676|14696.3|14678.7|14688.9|14673.2|10
1644591370000|2022-02-11 14:56:10|14692.3|14680.3|14696.1|14684.1|14700.1|14684.4|14692.3|14678.8|1
1644591380000|2022-02-11 14:56:20|14695.7|14683.7|14701.9|14689.9|14701.9|14689.9|14695.7|14683.7|3
1644591390000|2022-02-11 14:56:30|14701.6|14689.6|14706.6|14686.6|14706.6|14690.9|14701.6|14685.7|1
1644591400000|2022-02-11 14:56:40|14702.9|14690.9|14706.3|14694.3|14706.3|14694.3|14702.9|14690.9|0
1644591410000|2022-02-11 14:56:50|14707.6|14695.6|14699.8|14687.8|14708.8|14695.6|14699.8|14684.4|1
1644591420000|2022-02-11 14:57:00|14700.7|14688.7|14709.1|14697.1|14710.7|14698.7|14700.7|14688.5|8
1644591430000|2022-02-11 14:57:10|14710|14698|14710.4|14698.4|14711.6|14699.6|14709.1|14697.1|6
1644591440000|2022-02-11 14:57:20|14709.1|14697.1|14709.4|14697.4|14711.6|14699.6|14709.1|14697.1|5
1644591450000|2022-02-11 14:57:30|14710.4|14698.4|14714.1|14702.1|14714.1|14702.1|14710.4|14698.4|1
1644591460000|2022-02-11 14:57:40|14716.6|14704.6|14714.1|14702.1|14716.6|14704.6|14712.3|14700.3|11
1644591470000|2022-02-11 14:57:50|14715.4|14703.4|14714.4|14702.4|14715.4|14703.4|14714.1|14702.1|4
1644591480000|2022-02-11 14:58:00|14710.1|14698.1|14706.9|14694.9|14712.2|14698.1|14706.9|14691.9|10
1644591490000|2022-02-11 14:58:10|14706.6|14694.6|14705.1|14693.1|14706.9|14694.9|14705.1|14693.1|1
1644591500000|2022-02-11 14:58:20|14704.8|14692.8|14700.7|14688.7|14704.8|14692.8|14700.4|14688.4|1
1644591510000|2022-02-11 14:58:30|14701|14689|14700.7|14688.7|14701|14689|14700.7|14688.7|5
1644591520000|2022-02-11 14:58:40|14699.4|14687.4|14700.7|14688.7|14700.7|14688.7|14697.3|14685.3|5
1644591530000|2022-02-11 14:58:50|14701.9|14689.9|14699.8|14687.8|14702.3|14690.3|14699.8|14687.8|0
1644591540000|2022-02-11 14:59:00|14699.4|14687.4|14698.5|14686.5|14700.7|14688.7|14697.3|14685.3|10
1644591550000|2022-02-11 14:59:10|14697.6|14685.6|14692.3|14680.3|14698.2|14686.2|14691.9|14679.9|11
1644591560000|2022-02-11 14:59:20|14691.9|14679.9|14692.3|14680.3|14692.3|14680.3|14690.1|14678.1|1
1644591570000|2022-02-11 14:59:30|14691.9|14679.9|14690.1|14678.1|14691.9|14679.9|14688.8|14676.8|1
1644591600000|2022-02-11 15:00:00|14687|14675|14687|14675|14692.2|14675|14687|14671.3|3
1644591620000|2022-02-11 15:00:20|14690.6|14670.6|14689.7|14669.7|14690.6|14674|14686|14669.7|0
1644591630000|2022-02-11 15:00:30|14687|14675|14684.4|14664.4|14687|14675|14680.1|14664.4|0
1644591640000|2022-02-11 15:00:40|14683.5|14663.5|14679.5|14667.5|14685.3|14669.6|14679.1|14663.5|4
1644591650000|2022-02-11 15:00:50|14681.6|14669.6|14683.5|14663.5|14689.7|14674|14681|14662.5|1
1644591660000|2022-02-11 15:01:00|14679.8|14667.8|14689.5|14677.5|14692.2|14678.4|14679.8|14667.8|6
1644591670000|2022-02-11 15:01:10|14690.4|14678.4|14692.6|14680.6|14694.7|14682.7|14690.4|14678.4|2
1644591680000|2022-02-11 15:01:20|14692.2|14680.2|14694.7|14682.7|14694.7|14682.7|14690.4|14678.4|0
1644591690000|2022-02-11 15:01:30|14696|14684|14698.5|14686.5|14698.5|14686.5|14696|14684|3
1644591700000|2022-02-11 15:01:40|14700.1|14688.1|14699.1|14687.1|14700.1|14688.1|14699.1|14687.1|7
1644591720000|2022-02-11 15:02:00|14700.1|14688.1|14706.3|14694.3|14706.3|14694.3|14700.1|14688.1|8
1644591730000|2022-02-11 15:02:10|14706.6|14694.6|14708.5|14696.5|14708.5|14696.5|14706.6|14694.6|1
1644591740000|2022-02-11 15:02:20|||||||||2
1644591750000|2022-02-11 15:02:30|14709.7|14697.7|14709.7|14697.7|14709.7|14697.7|14709.7|14697.7|4
1644591760000|2022-02-11 15:02:40|14710.1|14698.1|14714.9|14694.9|14716.2|14698.1|14710.1|14694|2
1644591770000|2022-02-11 15:02:50|14716.2|14696.2|14717.1|14697.1|14717.1|14703.3|14713.4|14696.2|2
1644591780000|2022-02-11 15:03:00|14715.3|14703.3|14714.4|14702.4|14715.3|14703.3|14714.4|14702.4|5
1644591790000|2022-02-11 15:03:10|14712.5|14700.5|14714.6|14694.6|14714.6|14700.5|14712.5|14693.7|0
1644591800000|2022-02-11 15:03:20|14713.7|14693.7|14709.4|14697.4|14715.9|14699.2|14709.4|14693.7|0
1644591810000|2022-02-11 15:03:30|14709|14697|14706.9|14694.9|14709|14697|14706.9|14694.9|2
1644591820000|2022-02-11 15:03:40|14705|14693|14708.7|14688.7|14708.7|14693|14705|14688.7|0
1644591830000|2022-02-11 15:03:50|14706.8|14686.8|14704.7|14684.7|14706.8|14686.8|14704.3|14684.3|0
1644591840000|2022-02-11 15:04:00|14706.5|14686.5|14706.5|14686.5|14706.5|14686.5|14706.5|14686.5|0
1644591850000|2022-02-11 15:04:10|14704.7|14684.7|14704.7|14684.7|14704.7|14684.7|14704.7|14684.7|0
1644591860000|2022-02-11 15:04:20|14700|14688|14706.2|14686.2|14706.2|14688.9|14700|14684.3|0
1644591870000|2022-02-11 15:04:30|14705.3|14685.3|14707.8|14687.8|14707.8|14687.8|14705.3|14685.3|0
1644591880000|2022-02-11 15:04:40|14703.4|14691.4|14702.8|14690.8|14703.4|14691.4|14702.8|14690.8|0
1644591900000|2022-02-11 15:05:00|14705|14693|14711|14699|14715.3|14699|14705|14693|5
1644591910000|2022-02-11 15:05:10|14714.4|14694.4|14710.7|14690.7|14714.4|14698.7|14707.9|14690.3|0
1644591920000|2022-02-11 15:05:20|14712.5|14692.5|14706|14694|14712.5|14697.2|14706|14692.5|5
1644591930000|2022-02-11 15:05:30|14706.3|14694.3|14706.6|14694.6|14711.6|14696.2|14706.3|14690.9|2
1644591940000|2022-02-11 15:05:40|14706.3|14694.3|14706.6|14694.6|14706.6|14694.6|14704.7|14692.7|1
1644591950000|2022-02-11 15:05:50|14706.9|14694.9|14709.4|14697.4|14710|14698|14706.9|14694.9|0
1644591960000|2022-02-11 15:06:00|14709.1|14697.1|14711.2|14699.2|14711.2|14699.2|14709.1|14697.1|6
1644591970000|2022-02-11 15:06:10|14713.4|14701.4|14714.7|14702.7|14714.7|14702.7|14713.4|14701.4|3
1644591980000|2022-02-11 15:06:20|14715.9|14703.9|14718.7|14706.7|14718.7|14706.7|14714.7|14702.7|3
1644591990000|2022-02-11 15:06:30|14718.4|14706.4|14715.9|14703.9|14718.4|14706.4|14714.1|14702.1|2
1644592000000|2022-02-11 15:06:40|14718.4|14706.4|14719.7|14707.7|14719.7|14707.7|14718.4|14706.4|3
1644592010000|2022-02-11 15:06:50|14718.7|14706.7|14718.7|14706.7|14719.7|14707.7|14718.7|14706.7|0
1644592020000|2022-02-11 15:07:00|14720|14708|14718.7|14706.7|14720.9|14708.9|14718.7|14706.7|6
1644592030000|2022-02-11 15:07:10|14720|14708|14720.9|14708.9|14720.9|14708.9|14720|14708|0
1644592040000|2022-02-11 15:07:20|14721.9|14709.9|14721.9|14709.9|14721.9|14709.9|14721.9|14709.9|8
1644592050000|2022-02-11 15:07:30|14722.8|14710.8|14723.7|14711.7|14724.1|14712.1|14722.8|14710.8|0
1644592060000|2022-02-11 15:07:40|14721.6|14709.6|14722.5|14710.5|14723.7|14711.7|14721.6|14709.6|0
1644592080000|2022-02-11 15:08:00|14721.6|14709.6|14716.6|14704.6|14723.7|14709.9|14714.7|14702.7|5
1644592090000|2022-02-11 15:08:10|14716.9|14704.9|14718.1|14706.1|14718.1|14706.1|14716.9|14704.9|0
1644592100000|2022-02-11 15:08:20|14716.3|14704.3|14715|14703|14716.3|14704.3|14715|14703|0
1644592110000|2022-02-11 15:08:30|14714.7|14702.7|14705|14693|14714.7|14702.7|14705|14693|0
1644592120000|2022-02-11 15:08:40|14705.4|14693.4|14706.3|14694.3|14706.3|14694.3|14705.4|14693.4|0
1644592130000|2022-02-11 15:08:50|14711.9|14691.9|14707.5|14695.5|14713.7|14696.5|14707.5|14691.9|0
1644592140000|2022-02-11 15:09:00|14708.5|14696.5|14706.3|14694.3|14708.5|14696.5|14706.3|14694.3|0
1644592150000|2022-02-11 15:09:10|14702.9|14690.9|14707.2|14695.2|14707.2|14695.2|14702.9|14690.9|0
1644592160000|2022-02-11 15:09:20|14709.4|14697.4|14711.6|14699.6|14711.6|14699.6|14709.4|14697.4|3
1644592170000|2022-02-11 15:09:30|14712.2|14700.2|14713.1|14701.1|14716.2|14704.2|14712.2|14700.2|2
1644592180000|2022-02-11 15:09:40|14715.3|14703.3|14712.2|14700.2|14715.3|14703.3|14712.2|14700.2|0
1644592190000|2022-02-11 15:09:50|14715.9|14695.9|14712.8|14692.8|14715.9|14696.5|14707.6|14692.5|0
1644592200000|2022-02-11 15:10:00|14715|14695|14705.7|14693.7|14715|14700.2|14705.7|14693.7|0
1644592210000|2022-02-11 15:10:10|14706.6|14694.6|14711.3|14699.3|14711.3|14699.3|14705.7|14693.7|5
1644592220000|2022-02-11 15:10:20|14711.6|14699.6|14713.1|14693.1|14719.7|14705.6|14711.6|14693.1|3
1644592230000|2022-02-11 15:10:30|14708.8|14696.8|14716.9|14704.9|14720|14704.9|14708.8|14696.8|0
1644592240000|2022-02-11 15:10:40|14716|14704|14716|14704|14716|14704|14716|14704|0
1644592250000|2022-02-11 15:10:50|14716.9|14704.9|14716|14704|14716.9|14704.9|14716|14704|0
1644592260000|2022-02-11 15:11:00|14715.1|14703.1|14716|14704|14721.2|14706.5|14715.1|14701.2|10
1644592270000|2022-02-11 15:11:10|14716.9|14704.9|14718.2|14706.2|14718.2|14706.2|14716.9|14704.9|0
1644592280000|2022-02-11 15:11:20|14716.9|14704.9|14715.1|14703.1|14716.9|14704.9|14715.1|14703.1|0
1644592290000|2022-02-11 15:11:30|14718.7|14698.7|14718.7|14698.7|14718.7|14698.7|14718.7|14698.7|0
1644592300000|2022-02-11 15:11:40|14715.7|14703.7|14715.7|14703.7|14715.7|14703.7|14715.7|14703.7|0
1644592310000|2022-02-11 15:11:50|14716.6|14704.6|14714.1|14702.1|14718.7|14704.6|14714.1|14698.7|2
1644592320000|2022-02-11 15:12:00|14713.4|14701.4|14707.6|14695.6|14713.4|14701.4|14707.2|14695.2|0
1644592330000|2022-02-11 15:12:10|14713.1|14693.1|14715.3|14695.3|14715.3|14695.3|14713.1|14693.1|5
1644592340000|2022-02-11 15:12:20|14715|14695|14713.1|14693.1|14715|14695.9|14707.9|14693.1|0
1644592350000|2022-02-11 15:12:30|14714.1|14694.1|14711.6|14699.6|14716.2|14699.6|14711.6|14694.1|0
1644592360000|2022-02-11 15:12:40|14715.3|14695.3|14711.6|14699.6|14715.3|14699.6|14711.6|14695.3|0
1644592370000|2022-02-11 15:12:50|14714.4|14694.4|14711.9|14699.9|14715.3|14700.6|14711.9|14694.4|0
1644592380000|2022-02-11 15:13:00|14713.8|14701.8|14716.9|14704.9|14719.1|14707.1|14713.8|14701.8|15
1644592390000|2022-02-11 15:13:10|14715.1|14703.1|14716.9|14704.9|14716.9|14704.9|14715.1|14703.1|0
1644592400000|2022-02-11 15:13:20|14717.6|14705.6|14719.7|14707.7|14719.7|14707.7|14717.6|14705.6|0
1644592410000|2022-02-11 15:13:30|14719.1|14707.1|14719.5|14707.5|14719.5|14707.5|14717.8|14705.8|2
1644592420000|2022-02-11 15:13:40|14719.1|14707.1|14719.1|14707.1|14720.4|14708.4|14718.2|14706.2|1
1644592430000|2022-02-11 15:13:50|14718.2|14706.2|14716.1|14704.1|14718.2|14706.2|14716.1|14704.1|10
1644592440000|2022-02-11 15:14:00|14715.4|14703.4|14710.5|14698.5|14716.4|14703.4|14710.5|14694.8|12
1644592450000|2022-02-11 15:14:10|14712.3|14700.3|14713.2|14701.2|14713.2|14701.2|14712.3|14700.3|0
1644592460000|2022-02-11 15:14:20|14714.2|14702.2|14713.2|14701.2|14714.2|14702.2|14713.2|14701.2|0
1644592470000|2022-02-11 15:14:30|14712.3|14700.3|14711.4|14699.4|14712.3|14700.3|14711.4|14699.4|0
1644592480000|2022-02-11 15:14:40|14712.6|14700.6|14708|14696|14712.6|14700.6|14705.5|14693.5|0
1644592490000|2022-02-11 15:14:50|14710.2|14698.2|14703.7|14691.7|14710.2|14698.2|14703.7|14691.7|0
1644592500000|2022-02-11 15:15:00|14703.1|14691.1|14704.9|14692.9|14704.9|14692.9|14701.8|14689.8|6
1644592510000|2022-02-11 15:15:10|14704|14692|14704|14692|14704|14692|14704|14692|0
1644592520000|2022-02-11 15:15:20|14703.3|14691.3|14702.4|14690.4|14703.3|14691.3|14702.4|14690.4|0
1644592530000|2022-02-11 15:15:30|14701.2|14689.2|14702.4|14690.4|14702.4|14690.4|14701.2|14689.2|0
1644592540000|2022-02-11 15:15:40|14705.2|14693.2|14706.8|14694.8|14707.7|14695.7|14704.3|14692.3|8
1644592560000|2022-02-11 15:16:00|14707.7|14695.7|14706.8|14694.8|14708.6|14696.6|14706.8|14694.8|5
1644592570000|2022-02-11 15:16:10|14701.8|14689.8|14700.9|14688.9|14701.8|14689.8|14700.9|14688.9|32
1644592580000|2022-02-11 15:16:20|14699.6|14687.6|14702|14682|14702|14687.6|14699.6|14681.4|14
1644592590000|2022-02-11 15:16:30|14702.3|14682.3|14702.3|14690.3|14703.3|14690.6|14697|14682.3|1
1644592600000|2022-02-11 15:16:40|14703.6|14691.6|14699.5|14687.5|14703.6|14691.6|14699.5|14687.5|0
1644592610000|2022-02-11 15:16:50|14696.8|14684.8|14695.5|14683.5|14696.8|14684.8|14695.5|14683.5|0
1644592620000|2022-02-11 15:17:00|14692.7|14680.7|14696|14676|14696.4|14683.2|14692.4|14676|2
1644592630000|2022-02-11 15:17:10|14694.2|14674.2|14687.4|14675.4|14694.2|14678.5|14687.4|14674.2|1
1644592640000|2022-02-11 15:17:20|14689.2|14677.2|14693.5|14673.5|14693.5|14677.2|14688.9|14673.5|28
1644592650000|2022-02-11 15:17:30|14693.2|14673.2|14694.1|14674.1|14694.1|14674.1|14693.2|14673.2|0
1644592660000|2022-02-11 15:17:40|14690.5|14678.5|14690.5|14678.5|14690.5|14678.5|14690.5|14678.5|0
1644592670000|2022-02-11 15:17:50|14690.8|14678.8|14696.4|14676.4|14696.4|14681.7|14690.8|14676.4|3
1644592680000|2022-02-11 15:18:00|14695.5|14675.5|14695.1|14675.1|14695.5|14675.5|14695.1|14675.1|0
1644592690000|2022-02-11 15:18:10|14695.5|14675.5|14696.1|14684.1|14698.9|14684.1|14695.2|14675.5|5
1644592700000|2022-02-11 15:18:20|14694.3|14682.3|14696.1|14676.1|14696.1|14682.3|14692.4|14676.1|0
1644592710000|2022-02-11 15:18:30|14694.2|14674.2|14692.4|14680.4|14694.2|14680.4|14690.9|14674.2|0
1644592720000|2022-02-11 15:18:40|14691.5|14679.5|14694.6|14682.6|14694.6|14682.6|14691.5|14679.5|4
1644592730000|2022-02-11 15:18:50|14691.5|14679.5|14688|14676|14695.1|14679.5|14688|14673.3|0
1644592740000|2022-02-11 15:19:00|14693.3|14673.3|14688|14676|14693.3|14677|14688|14673|3
1644592750000|2022-02-11 15:19:10|14692.4|14672.4|14685.5|14673.5|14694.2|14675.7|14685.5|14672.4|5
1644592760000|2022-02-11 15:19:20|14685.2|14673.2|14683|14671|14685.2|14673.2|14683|14671|0
1644592770000|2022-02-11 15:19:30|14684.9|14672.9|14688|14676|14688.9|14676.9|14684.9|14672.9|0
1644592780000|2022-02-11 15:19:40|14687.7|14675.7|14681.8|14669.8|14687.7|14675.7|14681.5|14669.5|1
1644592790000|2022-02-11 15:19:50|14680.9|14668.9|14681.8|14669.8|14681.8|14669.8|14680.9|14668.9|0
1644592800000|2022-02-11 15:20:00|14680.9|14668.9|14681.8|14669.8|14681.8|14669.8|14680.9|14668.9|0
1644592820000|2022-02-11 15:20:20|14682.7|14670.7|14682.4|14670.4|14682.7|14670.7|14682.4|14670.4|5
1644592830000|2022-02-11 15:20:30|14680.2|14668.2|14682.1|14670.1|14682.1|14670.1|14680.2|14668.2|0
1644592840000|2022-02-11 15:20:40|14683.3|14671.3|14684.6|14672.6|14686.7|14674.7|14683.3|14671.3|0
1644592850000|2022-02-11 15:20:50|14683.3|14671.3|14683.9|14671.9|14684.2|14672.2|14683.3|14671.3|0
1644592860000|2022-02-11 15:21:00|14684.8|14672.8|14698.8|14678.8|14698.8|14682.2|14684.8|14672.8|6
1644592870000|2022-02-11 15:21:10|14697.9|14677.9|14698.8|14678.8|14698.8|14678.8|14697.9|14677.9|0
1644592880000|2022-02-11 15:21:20|14695.2|14683.2|14692.7|14680.7|14695.5|14683.5|14692.7|14680.7|5
1644592890000|2022-02-11 15:21:30|14696.4|14676.4|14688|14676|14696.4|14680.7|14687.1|14675.1|0
1644592910000|2022-02-11 15:21:50|14687.1|14675.1|14688|14676|14688|14676|14687.1|14675.1|0
1644592920000|2022-02-11 15:22:00|14685.9|14673.9|14685.5|14673.5|14685.9|14673.9|14685.5|14673.5|1
1644592930000|2022-02-11 15:22:10|14686.5|14674.5|14687.7|14675.7|14688.1|14676.1|14686.5|14674.5|0
1644592940000|2022-02-11 15:22:20|14686.8|14674.8|14685.6|14673.6|14688.1|14676.1|14685.6|14673.6|0
1644592950000|2022-02-11 15:22:30|14683.4|14671.4|14681.8|14669.8|14683.4|14671.4|14681.8|14669.8|4
1644592960000|2022-02-11 15:22:40|14680.9|14668.9|14676.2|14664.2|14680.9|14668.9|14676.2|14664.2|1
1644592970000|2022-02-11 15:22:50|14676.5|14664.5|14676.2|14664.2|14677.1|14665.1|14676.2|14664.2|1
1644592980000|2022-02-11 15:23:00|14676.9|14664.9|14677.8|14665.8|14677.8|14665.8|14676.5|14664.5|5
1644592990000|2022-02-11 15:23:10|14677.5|14665.5|14674.4|14662.4|14677.5|14665.5|14674.4|14662.4|0
1644593000000|2022-02-11 15:23:20|14672.8|14660.8|14670.6|14658.6|14672.8|14660.8|14670.6|14658.6|1
1644593010000|2022-02-11 15:23:30|14671.5|14659.5|14669.6|14657.6|14671.9|14659.9|14669.4|14651.4|0
1644593020000|2022-02-11 15:23:40|14668.7|14656.7|14672.5|14660.5|14672.5|14660.5|14668.7|14656.7|2
1644593030000|2022-02-11 15:23:50|14670.6|14658.6|14669.4|14657.4|14670.6|14658.6|14669.4|14657.4|0
1644593040000|2022-02-11 15:24:00|14671.4|14651.4|14666.2|14654.2|14671.4|14655.8|14665.9|14649.2|7
1644593050000|2022-02-11 15:24:10|14665.9|14653.9|14660|14648|14665.9|14653.9|14659.4|14647.4|2
1644593060000|2022-02-11 15:24:20|14660.3|14648.3|14662.8|14650.8|14662.8|14650.8|14656.9|14644.9|23
1644593070000|2022-02-11 15:24:30|14664.7|14652.7|14663.4|14651.4|14666.9|14654.9|14663.4|14651.4|0
1644593080000|2022-02-11 15:24:40|14662.5|14650.5|14662.5|14650.5|14662.5|14650.5|14662.5|14650.5|0
1644593100000|2022-02-11 15:25:00|14661.6|14649.6|14661.6|14649.6|14661.6|14649.6|14661.6|14649.6|0
1644593110000|2022-02-11 15:25:10|14662.5|14650.5|14662.5|14650.5|14662.5|14650.5|14662.5|14650.5|0
1644593120000|2022-02-11 15:25:20|14659.4|14647.4|14658.4|14646.4|14659.4|14647.4|14657.2|14645.2|7
1644593130000|2022-02-11 15:25:30|14659.4|14647.4|14660|14648|14660|14648|14657.2|14645.2|0
1644593140000|2022-02-11 15:25:40|14659|14647|14658.1|14638.1|14659|14647|14655|14638.1|22
1644593150000|2022-02-11 15:25:50|14654.5|14642.5|14650.7|14638.7|14658.1|14642.5|14650.4|14636.3|2
1644593160000|2022-02-11 15:26:00|14652|14640|14649.5|14637.5|14652|14640|14649.5|14637.5|0
1644593180000|2022-02-11 15:26:20|14649.2|14637.2|14648.6|14636.6|14649.2|14637.2|14647.3|14635.3|0
1644593190000|2022-02-11 15:26:30|14649.8|14637.8|14647.3|14635.3|14649.8|14637.8|14647.3|14635.3|0
1644593200000|2022-02-11 15:26:40|14646.4|14634.4|14646.1|14634.1|14646.4|14634.4|14644.8|14632.8|6
1644593210000|2022-02-11 15:26:50|14647.3|14635.3|14644.8|14632.8|14647.3|14635.3|14644.8|14632.8|0
1644593220000|2022-02-11 15:27:00|14646.1|14634.1|14644.8|14632.8|14646.1|14634.1|14644.5|14632.5|0
1644593230000|2022-02-11 15:27:10|14643.8|14631.8|14644.5|14632.5|14644.5|14632.5|14643.8|14631.8|5
1644593240000|2022-02-11 15:27:20|14644.8|14632.8|14644.5|14632.5|14644.8|14632.8|14643.6|14631.6|0
1644593250000|2022-02-11 15:27:30|14646.7|14634.7|14644.8|14632.8|14646.7|14634.7|14644.8|14632.8|1
1644593260000|2022-02-11 15:27:40|14644.5|14632.5|14644.8|14632.8|14644.8|14632.8|14642.6|14630.6|0
1644593270000|2022-02-11 15:27:50|14643.8|14631.8|14643.8|14631.8|14643.8|14631.8|14643.8|14631.8|3
1644593280000|2022-02-11 15:28:00|14644.8|14632.8|14647|14635|14647|14635|14644.8|14632.8|27
1644593290000|2022-02-11 15:28:10|14646.3|14634.3|14647.9|14635.9|14647.9|14635.9|14646|14634|0
1644593300000|2022-02-11 15:28:20|14648.2|14636.2|14647.3|14635.3|14650.7|14638.7|14647.3|14635.3|2
1644593310000|2022-02-11 15:28:30|14646.9|14634.9|14646|14634|14647.3|14635.3|14643.8|14631.8|0
1644593320000|2022-02-11 15:28:40|14644.8|14632.8|14643.8|14631.8|14646|14634|14643.8|14631.8|0
1644593330000|2022-02-11 15:28:50|14640.1|14628.1|14640.1|14628.1|14640.1|14628.1|14640.1|14628.1|4
1644593340000|2022-02-11 15:29:00|||||||||7
1644593350000|2022-02-11 15:29:10|14639.5|14627.5|14639.5|14627.5|14639.5|14627.5|14639.5|14627.5|3
1644593360000|2022-02-11 15:29:20|14641.7|14629.7|14639.5|14627.5|14641.7|14629.7|14639.5|14627.5|0
1644593370000|2022-02-11 15:29:30|14640.7|14628.7|14640.7|14628.7|14640.7|14628.7|14639.5|14627.5|0
1644593380000|2022-02-11 15:29:40|14641.3|14629.3|14639.5|14627.5|14641.3|14629.3|14639.5|14627.5|1
1644593390000|2022-02-11 15:29:50|14639.2|14627.2|14638.8|14626.8|14639.2|14627.2|14638.8|14626.8|2
1644593400000|2022-02-11 15:30:00|14641.5|14621.5|14641.5|14621.5|14641.5|14621.5|14641.5|14621.5|5
1644593410000|2022-02-11 15:30:10|14643.4|14623.4|14643.4|14623.4|14643.4|14623.4|14643.4|14623.4|0
1644593420000|2022-02-11 15:30:20|14639.7|14627.7|14639.7|14627.7|14639.7|14627.7|14639.7|14627.7|0
1644593430000|2022-02-11 15:30:30|14643.4|14623.4|14643.4|14623.4|14643.4|14623.4|14643.4|14623.4|0
1644593440000|2022-02-11 15:30:40|14648.9|14628.9|14644.3|14624.3|14648.9|14628.9|14644.3|14624.3|0
1644593450000|2022-02-11 15:30:50|14646.2|14626.2|14646.2|14626.2|14646.2|14626.2|14646.2|14626.2|0
1644593460000|2022-02-11 15:31:00|14647.4|14627.4|14647.7|14627.7|14647.7|14627.7|14647.4|14627.4|5
1644593470000|2022-02-11 15:31:10|14644.4|14632.4|14644.4|14632.4|14644.4|14632.4|14644.4|14632.4|0
1644593480000|2022-02-11 15:31:20|14646.3|14634.3|14646.3|14634.3|14646.3|14634.3|14646.3|14634.3|0
1644593490000|2022-02-11 15:31:30|14644.4|14632.4|14642.6|14630.6|14644.4|14632.4|14642.6|14630.6|0
1644593500000|2022-02-11 15:31:40|14643.5|14631.5|14644.4|14632.4|14644.4|14632.4|14643.5|14631.5|0
1644593520000|2022-02-11 15:32:00|14645.3|14633.3|14645.7|14633.7|14645.7|14633.7|14645.3|14633.3|0
1644593530000|2022-02-11 15:32:10|14644.7|14632.7|14644.7|14632.7|14644.7|14632.7|14644.7|14632.7|0
1644593540000|2022-02-11 15:32:20|14640.7|14628.7|14639.5|14627.5|14640.7|14628.7|14638.2|14626.2|2
1644593550000|2022-02-11 15:32:30|14639.1|14627.1|14643.2|14631.2|14643.2|14631.2|14639.1|14627.1|0
1644593560000|2022-02-11 15:32:40|14642.8|14630.8|14642.8|14630.8|14642.8|14630.8|14642.8|14630.8|0
1644593580000|2022-02-11 15:33:00|14640.1|14628.1|14642.2|14630.2|14643.2|14631.2|14640.1|14628.1|0
1644593590000|2022-02-11 15:33:10|14641|14629|14640|14628|14644.7|14630.2|14640|14624.3|5
1644593600000|2022-02-11 15:33:20|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|0
1644593610000|2022-02-11 15:33:30|14634.1|14622.1|14632.9|14620.9|14634.1|14622.1|14632.9|14620.9|0
1644593620000|2022-02-11 15:33:40|14635.1|14623.1|14635.1|14623.1|14635.1|14623.1|14633.8|14621.8|0
1644593630000|2022-02-11 15:33:50|14633.8|14621.8|14630.7|14618.7|14634.1|14622.1|14630.7|14618.7|0
1644593640000|2022-02-11 15:34:00|14632.9|14620.9|14635.4|14623.4|14637.9|14623.4|14632.9|14617.9|5
1644593650000|2022-02-11 15:34:10|14638.8|14618.8|14635.7|14623.7|14639.7|14624|14635.7|14618.8|0
1644593660000|2022-02-11 15:34:20|14632|14620|14631.7|14619.7|14632|14620|14631.7|14619.7|0
1644593670000|2022-02-11 15:34:30|14633.9|14621.9|14633.9|14621.9|14633.9|14621.9|14633.9|14621.9|0
1644593680000|2022-02-11 15:34:40|14633.5|14621.5|14635.7|14623.7|14635.7|14623.7|14633.5|14621.5|0
1644593700000|2022-02-11 15:35:00|14634.8|14622.8|14631|14619|14634.8|14622.8|14628.9|14616.9|1
1644593710000|2022-02-11 15:35:10|14633.2|14621.2|14632.3|14620.3|14633.2|14621.2|14632.3|14620.3|0
1644593720000|2022-02-11 15:35:20|14632|14620|14628.9|14616.9|14632|14620|14628.9|14616.9|0
1644593740000|2022-02-11 15:35:40|14629.2|14617.2|14629.8|14617.8|14631.1|14619.1|14629.2|14617.2|0
1644593760000|2022-02-11 15:36:00|14628.9|14616.9|14626.1|14614.1|14628.9|14616.9|14626.1|14614.1|8
1644593770000|2022-02-11 15:36:10|14623.9|14611.9|14619.2|14607.2|14623.9|14611.9|14619.2|14607.2|3
1644593780000|2022-02-11 15:36:20|14617|14605|14619.2|14607.2|14620.5|14608.5|14617|14605|0
1644593790000|2022-02-11 15:36:30|14622.7|14610.7|14620.2|14608.2|14622.7|14610.7|14617.7|14605.7|2
1644593800000|2022-02-11 15:36:40|14622|14610|14616.5|14604.5|14622|14610|14616.5|14604.5|2
1644593810000|2022-02-11 15:36:50|14617.4|14605.4|14615.9|14603.9|14618.1|14606.1|14615.9|14603.9|0
1644593820000|2022-02-11 15:37:00|14616.8|14604.8|14614.6|14602.6|14616.8|14604.8|14614.6|14602.6|0
1644593830000|2022-02-11 15:37:10|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|2
1644593840000|2022-02-11 15:37:20|14615.2|14603.2|14618.7|14606.7|14618.7|14606.7|14615.2|14603.2|0
1644593850000|2022-02-11 15:37:30|14620.5|14608.5|14616.2|14604.2|14620.5|14608.5|14616.2|14604.2|1
1644593860000|2022-02-11 15:37:40|14616.5|14604.5|14618.9|14606.9|14619.9|14607.9|14616.2|14604.2|1
1644593880000|2022-02-11 15:38:00|14621.7|14609.7|14626.7|14606.7|14627|14609.7|14621.7|14606.7|0
1644593890000|2022-02-11 15:38:10|14622.4|14610.4|14627|14607|14627|14610.4|14622.4|14606.7|0
1644593920000|2022-02-11 15:38:40|14622|14610|14622|14610|14622|14610|14622|14610|0
1644593940000|2022-02-11 15:39:00|14619.9|14607.9|14619.9|14607.9|14620.2|14608.2|14617.7|14605.7|0
1644593950000|2022-02-11 15:39:10|14618.9|14606.9|14618.9|14606.9|14618.9|14606.9|14618.9|14606.9|0
1644593960000|2022-02-11 15:39:20|14625.8|14605.8|14624.8|14604.8|14625.8|14605.8|14624.8|14604.8|10
1644593970000|2022-02-11 15:39:30|14623.9|14603.9|14616.5|14604.5|14623.9|14607.6|14616.5|14603.9|0
1644593980000|2022-02-11 15:39:40|14615.6|14603.6|14616.8|14604.8|14616.8|14604.8|14615.6|14603.6|0
1644593990000|2022-02-11 15:39:50|14618.7|14606.7|14621.2|14609.2|14621.2|14609.2|14618.1|14606.1|0
1644594000000|2022-02-11 15:40:00|14623|14611|14630.5|14610.5|14631.4|14611.4|14623|14606.4|0
1644594010000|2022-02-11 15:40:10|14627.4|14607.4|14626.4|14606.4|14627.4|14607.4|14626.4|14606.4|0
1644594020000|2022-02-11 15:40:20|14626.8|14606.8|14624|14612|14627.7|14612|14624|14606.8|0
1644594030000|2022-02-11 15:40:30|14622.7|14610.7|14622.7|14610.7|14627.1|14615.1|14622.7|14610.7|7
1644594040000|2022-02-11 15:40:40|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|14620.2|14608.2|5
1644594060000|2022-02-11 15:41:00|14620.2|14608.2|14621.5|14609.5|14621.5|14609.5|14620.2|14608.2|0
1644594070000|2022-02-11 15:41:10|14621.1|14609.1|14620.2|14608.2|14621.1|14609.1|14620.2|14608.2|0
1644594080000|2022-02-11 15:41:20|14624.2|14612.2|14623.6|14611.6|14624.2|14612.2|14623.3|14611.3|5
1644594090000|2022-02-11 15:41:30|||||||||1
1644594100000|2022-02-11 15:41:40|||||||||1
1644594110000|2022-02-11 15:41:50|14623.3|14611.3|14620.2|14608.2|14623.3|14611.3|14620.2|14608.2|0
1644594120000|2022-02-11 15:42:00|14622.1|14610.1|14622.4|14610.4|14622.4|14610.4|14621.5|14609.5|0
1644594130000|2022-02-11 15:42:10|14621.5|14609.5|14622.4|14610.4|14622.4|14610.4|14621.5|14609.5|0
1644594140000|2022-02-11 15:42:20|14622.7|14610.7|14622.7|14610.7|14622.7|14610.7|14622.7|14610.7|0
1644594160000|2022-02-11 15:42:40|14624.9|14612.9|14626.7|14614.7|14626.7|14614.7|14624.6|14612.6|0
1644594180000|2022-02-11 15:43:00|14626.4|14614.4|14626.4|14614.4|14628.6|14616.6|14626.4|14614.4|0
1644594190000|2022-02-11 15:43:10|14626.1|14614.1|14624.8|14612.8|14626.1|14614.1|14624.8|14612.8|9
1644594200000|2022-02-11 15:43:20|14624.2|14612.2|14623.9|14611.9|14626.4|14614.4|14623.9|14611.9|1
1644594210000|2022-02-11 15:43:30|14620.2|14608.2|14621.4|14609.4|14621.4|14609.4|14619.9|14607.9|10
1644594220000|2022-02-11 15:43:40|14621.1|14609.1|14623.6|14611.6|14624.5|14612.5|14619.9|14607.9|3
1644594230000|2022-02-11 15:43:50|14624.2|14612.2|14628.6|14616.6|14632|14618.4|14623.9|14611.9|2
1644594240000|2022-02-11 15:44:00|14632.9|14612.9|14630.8|14618.8|14632.9|14619.7|14627.7|14612|0
1644594250000|2022-02-11 15:44:10|14634.5|14614.5|14627.9|14607.9|14634.5|14615.7|14626.4|14607.9|5
1644594260000|2022-02-11 15:44:20|14623.6|14611.6|14627.6|14615.6|14627.6|14615.6|14623.3|14611.3|0
1644594270000|2022-02-11 15:44:30|14627.9|14615.9|14629.8|14617.8|14629.8|14617.8|14627|14615|0
1644594290000|2022-02-11 15:44:50|14630.7|14618.7|14635.3|14615.3|14635.3|14618.7|14630.7|14615.3|3
1644594300000|2022-02-11 15:45:00|14631.7|14619.7|14642.5|14622.5|14642.5|14625.9|14631.7|14619.7|0
1644594310000|2022-02-11 15:45:10|14642.2|14622.2|14634.2|14622.2|14642.2|14624.9|14634.2|14618.5|0
1644594320000|2022-02-11 15:45:20|14638.5|14618.5|14636.3|14616.3|14638.5|14618.5|14636.3|14616.3|0
1644594330000|2022-02-11 15:45:30|14636|14616|14634.1|14614.1|14636|14616|14634.1|14614.1|0
1644594350000|2022-02-11 15:45:50|14636|14616|14636.9|14616.9|14636.9|14616.9|14636|14616|0
1644594360000|2022-02-11 15:46:00|14637.8|14617.8|14636|14616|14637.8|14617.8|14636|14616|0
1644594370000|2022-02-11 15:46:10|14635.1|14615.1|14634.1|14614.1|14635.1|14615.1|14634.1|14614.1|0
1644594390000|2022-02-11 15:46:30|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|14636.9|14616.9|0
1644594400000|2022-02-11 15:46:40|14636.9|14616.9|14639.7|14619.7|14639.7|14619.7|14636.9|14616.9|4
1644594410000|2022-02-11 15:46:50|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|0
1644594420000|2022-02-11 15:47:00|14636|14616|14635.7|14615.7|14636|14616|14634.1|14614.1|0
1644594440000|2022-02-11 15:47:20|14636.6|14616.6|14637.8|14617.8|14637.8|14617.8|14635.7|14615.7|0
1644594460000|2022-02-11 15:47:40|14631.7|14619.7|14631.7|14619.7|14631.7|14619.7|14631.7|14619.7|0
1644594470000|2022-02-11 15:47:50|14631.3|14619.3|14629.5|14617.5|14631.3|14619.3|14629.5|14617.5|0
1644594480000|2022-02-11 15:48:00|14629.8|14617.8|14629.5|14617.5|14630.7|14618.7|14629.5|14617.5|0
1644594490000|2022-02-11 15:48:10|14631.3|14619.3|14629.5|14617.5|14631.3|14619.3|14629.2|14617.2|0
1644594510000|2022-02-11 15:48:30|14628.2|14616.2|14628.6|14616.6|14628.6|14616.6|14628.2|14616.2|0
1644594520000|2022-02-11 15:48:40|14628.2|14616.2|14628.2|14616.2|14628.6|14616.6|14628.2|14616.2|0
1644594530000|2022-02-11 15:48:50|14627|14615|14627|14615|14627.3|14615.3|14627|14615|0
1644594540000|2022-02-11 15:49:00|14628.2|14616.2|14623.9|14611.9|14628.2|14616.2|14622.6|14610.6|0
1644594550000|2022-02-11 15:49:10|14623.6|14611.6|14622.6|14610.6|14623.6|14611.6|14622.6|14610.6|7
1644594560000|2022-02-11 15:49:20|||||||||1
1644594570000|2022-02-11 15:49:30|14622.7|14610.7|14624.8|14612.8|14624.8|14612.8|14622.7|14610.7|0
1644594580000|2022-02-11 15:49:40|14624.2|14612.2|14628.3|14616.3|14628.3|14616.3|14624.2|14612.2|0
1644594590000|2022-02-11 15:49:50|14627|14615|14628.3|14616.3|14628.3|14616.3|14627|14615|1
1644594600000|2022-02-11 15:50:00|14634.4|14614.4|14629.2|14617.2|14634.4|14619|14629.2|14614.4|0
1644594610000|2022-02-11 15:50:10|||||||||5
1644594640000|2022-02-11 15:50:40|||||||||1
1644594650000|2022-02-11 15:50:50|14628.9|14616.9|14627|14615|14628.9|14616.9|14627|14615|0
1644594670000|2022-02-11 15:51:10|14626.7|14614.7|14626.7|14614.7|14626.7|14614.7|14626.7|14614.7|0
1644594690000|2022-02-11 15:51:30|||||||||5
1644594700000|2022-02-11 15:51:40|14630.4|14618.4|14637.5|14617.5|14637.5|14620.2|14630.4|14617.5|10
1644594710000|2022-02-11 15:51:50|||||||||1
1644594720000|2022-02-11 15:52:00|14635.7|14615.7|14635.4|14615.4|14635.7|14615.7|14635.4|14615.4|0
1644594730000|2022-02-11 15:52:10|14631|14619|14624.8|14612.8|14631|14619|14624.8|14612.8|0
1644594740000|2022-02-11 15:52:20|||||||||10
1644594750000|2022-02-11 15:52:30|14624.5|14612.5|14621.4|14609.4|14624.5|14612.5|14621.4|14609.4|3
1644594760000|2022-02-11 15:52:40|14620.2|14608.2|14620.2|14608.2|14620.2|14608.2|14620.2|14608.2|0
1644594770000|2022-02-11 15:52:50|14619.5|14607.5|14617.7|14605.7|14619.5|14607.5|14617.7|14605.7|1
1644594780000|2022-02-11 15:53:00|14618.5|14598.5|14612.3|14600.3|14619.8|14602.2|14612.3|14596.7|1
1644594790000|2022-02-11 15:53:10|14616.7|14596.7|14614.2|14602.2|14617.6|14602.2|14613.3|14596.7|0
1644594800000|2022-02-11 15:53:20|14613.9|14601.9|14608|14596|14613.9|14601.9|14608|14596|1
1644594810000|2022-02-11 15:53:30|14607.1|14595.1|14602.3|14590.3|14607.1|14595.1|14602.3|14590.3|12
1644594820000|2022-02-11 15:53:40|14602|14590|14600.2|14588.2|14602|14590|14600.2|14588.2|0
1644594830000|2022-02-11 15:53:50|14600.5|14588.5|14610.7|14590.7|14610.7|14590.7|14600.5|14588.5|0
1644594840000|2022-02-11 15:54:00|14605.4|14593.4|14604.9|14592.9|14610.1|14593.8|14604.9|14589.2|7
1644594850000|2022-02-11 15:54:10|14605.2|14593.2|14605.8|14593.8|14607.4|14595.4|14602|14590|13
1644594860000|2022-02-11 15:54:20|14604.9|14592.9|14604.9|14592.9|14605.2|14593.2|14603|14591|3
1644594870000|2022-02-11 15:54:30|14605.2|14593.2|14608.3|14596.3|14610.1|14598.1|14604.9|14592.9|2
1644594880000|2022-02-11 15:54:40|14607.6|14595.6|14607|14595|14608.3|14596.3|14607|14595|0
1644594890000|2022-02-11 15:54:50|14608|14596|14608|14596|14608|14596|14608|14596|0
1644594900000|2022-02-11 15:55:00|14607|14595|14604.9|14592.9|14608.3|14596.3|14604.9|14592.9|5
1644594910000|2022-02-11 15:55:10|14606.7|14594.7|14607.4|14595.4|14607.7|14595.7|14606.7|14594.7|8
1644594920000|2022-02-11 15:55:20|14608.3|14596.3|14604.5|14592.5|14608.3|14596.3|14602.7|14590.7|2
1644594930000|2022-02-11 15:55:30|14604.9|14592.9|14603.6|14591.6|14604.9|14592.9|14603.6|14591.6|0
1644594960000|2022-02-11 15:56:00|14602.4|14590.4|14600.2|14588.2|14602.4|14590.4|14600.2|14588.2|0
1644594970000|2022-02-11 15:56:10|14601.2|14589.2|14601.4|14589.4|14601.4|14589.4|14600.5|14588.5|6
1644594980000|2022-02-11 15:56:20|14603.3|14591.3|14604.2|14592.2|14604.2|14592.2|14603.3|14591.3|0
1644594990000|2022-02-11 15:56:30|14605.1|14593.1|14609.2|14597.2|14612.3|14597.2|14605.1|14592|2
1644595000000|2022-02-11 15:56:40|14611.4|14599.4|14612|14600|14614.8|14600|14610.5|14594.8|0
1644595010000|2022-02-11 15:56:50|14611.4|14599.4|14614.8|14594.8|14614.8|14599.4|14611.4|14594.8|5
1644595020000|2022-02-11 15:57:00|14609.5|14597.5|14613.3|14601.3|14614.8|14601.3|14609.5|14593.9|0
1644595030000|2022-02-11 15:57:10|14612|14600|14609.5|14597.5|14615.7|14600|14608.9|14593.9|5
1644595040000|2022-02-11 15:57:20|14613.9|14593.9|14615.8|14603.8|14615.8|14603.8|14612|14593.9|0
1644595050000|2022-02-11 15:57:30|14615.5|14603.5|14619.5|14599.5|14623.5|14608.5|14613.3|14599.5|1
1644595060000|2022-02-11 15:57:40|14618.8|14598.8|14619.2|14607.2|14619.5|14607.5|14615.8|14598.8|0
1644595070000|2022-02-11 15:57:50|14619.8|14607.8|14621.7|14609.7|14622.6|14610.6|14618|14606|1
1644595080000|2022-02-11 15:58:00|14621.4|14609.4|14619.5|14607.5|14621.4|14609.4|14619.5|14607.5|0
1644595090000|2022-02-11 15:58:10|14622.6|14610.6|14621.7|14609.7|14622.6|14610.6|14621.7|14609.7|0
1644595100000|2022-02-11 15:58:20|14621.4|14609.4|14618.3|14606.3|14623.9|14611.9|14618.3|14606.3|1
1644595110000|2022-02-11 15:58:30|14618.6|14606.6|14618.3|14606.3|14619.5|14607.5|14615.8|14603.8|0
1644595120000|2022-02-11 15:58:40|14618.6|14606.6|14623.6|14611.6|14623.9|14611.9|14618.6|14606.6|3
1644595130000|2022-02-11 15:58:50|14623.9|14611.9|14627.7|14615.7|14627.7|14615.7|14622.7|14610.7|2
1644595140000|2022-02-11 15:59:00|14625.8|14613.8|14622.1|14610.1|14627.3|14613.8|14622.1|14607.3|0
1644595150000|2022-02-11 15:59:10|14620.8|14608.8|14624.6|14612.6|14624.6|14612.6|14620.8|14608.8|5
1644595160000|2022-02-11 15:59:20|14624.9|14612.9|14627.4|14615.4|14627.4|14615.4|14624.9|14612.9|0
1644595180000|2022-02-11 15:59:40|14628.3|14616.3|14629.9|14617.9|14629.9|14617.9|14628.3|14616.3|0
1644595190000|2022-02-11 15:59:50|14630.2|14618.2|14634.6|14622.6|14638.9|14622.6|14630.2|14618.2|0
1644595200000|2022-02-11 16:00:00|14637.9|14617.9|14630.8|14618.8|14637.9|14618.8|14630.8|14615.1|0
1644595210000|2022-02-11 16:00:10|14627.4|14615.4|14629.6|14617.6|14629.6|14617.6|14627.4|14615.4|5
1644595220000|2022-02-11 16:00:20|14630.5|14618.5|14630.8|14618.8|14631.7|14619.7|14630.5|14618.5|0
1644595230000|2022-02-11 16:00:30|14630.5|14618.5|14630.8|14618.8|14632.7|14620.7|14628.3|14616.3|13
1644595240000|2022-02-11 16:00:40|14637.3|14617.3|14633.3|14621.3|14637.3|14623.5|14633.3|14617.3|0
1644595250000|2022-02-11 16:00:50|14633|14621|14633.3|14621.3|14633.6|14621.6|14632.1|14620.1|0
1644595260000|2022-02-11 16:01:00|14634.2|14622.2|14634.9|14622.9|14634.9|14622.9|14632.1|14620.1|13
1644595280000|2022-02-11 16:01:20|14634.6|14622.6|14636.1|14624.1|14636.1|14624.1|14633|14621|0
1644595290000|2022-02-11 16:01:30|14635.8|14623.8|14638|14626|14638|14626|14634.9|14622.9|0
1644595300000|2022-02-11 16:01:40|14639.2|14627.2|14638|14626|14639.2|14627.2|14638|14626|0
1644595310000|2022-02-11 16:01:50|14637.1|14625.1|14637.1|14625.1|14637.1|14625.1|14637.1|14625.1|15
1644595320000|2022-02-11 16:02:00|14640.7|14620.7|14634.6|14622.6|14640.7|14624.7|14632.1|14620.1|10
1644595330000|2022-02-11 16:02:10|14634.2|14622.2|14629.9|14617.9|14634.2|14622.2|14629.6|14617.6|0
1644595340000|2022-02-11 16:02:20|14629.6|14617.6|14627.7|14615.7|14629.6|14617.6|14627.7|14615.7|0
1644595350000|2022-02-11 16:02:30|14627.4|14615.4|14624.6|14612.6|14627.4|14615.4|14624.6|14612.6|0
1644595360000|2022-02-11 16:02:40|14625.5|14613.5|14626.4|14614.4|14626.4|14614.4|14625.5|14613.5|0
1644595370000|2022-02-11 16:02:50|14625.2|14613.2|14625.2|14613.2|14625.2|14613.2|14625.2|14613.2|5
1644595380000|2022-02-11 16:03:00|14624.2|14612.2|14618.3|14606.3|14624.2|14612.2|14614.9|14602.9|5
1644595390000|2022-02-11 16:03:10|14618|14606|14617.1|14605.1|14618|14606|14617.1|14605.1|5
1644595400000|2022-02-11 16:03:20|14618|14606|14619.9|14607.9|14619.9|14607.9|14618|14606|10
1644595410000|2022-02-11 16:03:30|14620.2|14608.2|14623.4|14611.4|14624.6|14612.6|14620.2|14608.2|9
1644595420000|2022-02-11 16:03:40|14625.5|14605.5|14625.5|14605.5|14625.5|14605.5|14625.5|14605.5|1
1644595430000|2022-02-11 16:03:50|14626.4|14606.4|14623.1|14611.1|14626.4|14611.1|14623.1|14606.4|0
1644595440000|2022-02-11 16:04:00|14622.1|14610.1|14620.9|14608.9|14622.1|14610.1|14620.9|14608.9|1
1644595450000|2022-02-11 16:04:10|14620.6|14608.6|14620.8|14608.8|14620.8|14608.8|14615.8|14603.8|9
1644595460000|2022-02-11 16:04:20|14620.5|14608.5|14617.7|14605.7|14620.5|14608.5|14616.8|14604.8|0
1644595470000|2022-02-11 16:04:30|14616.8|14604.8|14620.5|14608.5|14620.5|14608.5|14616.8|14604.8|0
1644595480000|2022-02-11 16:04:40|14619.9|14607.9|14616.4|14604.4|14619.9|14607.9|14616.1|14604.1|0
1644595500000|2022-02-11 16:05:00|14616.1|14604.1|14623.6|14611.6|14623.6|14611.6|14614.3|14602.3|1
1644595510000|2022-02-11 16:05:10|14623.3|14611.3|14621.8|14609.8|14623.3|14611.3|14621.8|14609.8|5
1644595530000|2022-02-11 16:05:30|14620.8|14608.8|14618|14606|14620.8|14608.8|14618|14606|0
1644595540000|2022-02-11 16:05:40|14617.7|14605.7|14618.3|14606.3|14619.6|14607.6|14615.5|14603.5|10
1644595550000|2022-02-11 16:05:50|14617.1|14605.1|14624.9|14612.9|14624.9|14612.9|14617.1|14605.1|10
1644595560000|2022-02-11 16:06:00|14625.8|14613.8|14618.9|14598.9|14628.3|14613.8|14617.7|14598.9|13
1644595570000|2022-02-11 16:06:10|14616.7|14596.7|14620.1|14600.1|14620.1|14600.1|14615.4|14595.4|4
1644595580000|2022-02-11 16:06:20|14626|14606|14627.3|14615.3|14627.3|14615.3|14623|14606|0
1644595590000|2022-02-11 16:06:30|14626.1|14614.1|14626.1|14614.1|14627.3|14615.3|14626.1|14614.1|7
1644595600000|2022-02-11 16:06:40|14628.3|14616.3|14628|14616|14628.3|14616.3|14628|14616|3
1644595610000|2022-02-11 16:06:50|14626.8|14614.8|14626.6|14606.6|14627.3|14614.8|14624.6|14606|2
1644595620000|2022-02-11 16:07:00|14624.8|14604.8|14623.2|14603.2|14624.8|14606.6|14618.6|14601|2
1644595630000|2022-02-11 16:07:10|14623.5|14603.5|14622.3|14602.3|14623.5|14603.5|14622.3|14602.3|0
1644595640000|2022-02-11 16:07:20|14618.6|14606.6|14621.1|14609.1|14621.1|14609.1|14618.6|14606.6|3
1644595650000|2022-02-11 16:07:30|14623.9|14603.9|14619.8|14599.8|14623.9|14604.1|14616.1|14599.8|0
1644595660000|2022-02-11 16:07:40|14617.6|14597.6|14618|14598|14621.4|14606.6|14611.5|14595.5|0
1644595670000|2022-02-11 16:07:50|14618.6|14598.6|14617.6|14597.6|14618.6|14598.6|14617.6|14597.6|0
1644595680000|2022-02-11 16:08:00|14618.9|14598.9|14617.6|14597.6|14618.9|14598.9|14617.6|14597.6|0
1644595690000|2022-02-11 16:08:10|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|0
1644595700000|2022-02-11 16:08:20|14611.5|14599.5|14611.5|14599.5|14611.5|14599.5|14611.5|14599.5|1
1644595710000|2022-02-11 16:08:30|14609.3|14597.3|14608|14596|14609.3|14597.3|14606.8|14594.8|1
1644595720000|2022-02-11 16:08:40|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|0
1644595730000|2022-02-11 16:08:50|14607.1|14595.1|14609|14597|14609.3|14597.3|14607.1|14595.1|0
1644595740000|2022-02-11 16:09:00|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|0
1644595750000|2022-02-11 16:09:10|14609|14597|14606.5|14594.5|14609|14597|14603.4|14591.4|19
1644595760000|2022-02-11 16:09:20|14605.5|14593.5|14602.1|14590.1|14605.5|14593.5|14602.1|14590.1|0
1644595770000|2022-02-11 16:09:30|14600.5|14588.5|14599.6|14587.6|14600.5|14588.5|14599.6|14587.6|15
1644595780000|2022-02-11 16:09:40|14599|14587|14599|14587|14599|14587|14599|14587|1
1644595790000|2022-02-11 16:09:50|14601.8|14589.8|14599.6|14587.6|14601.8|14589.8|14599.6|14587.6|0
1644595800000|2022-02-11 16:10:00|14598.7|14586.7|14597.8|14585.8|14599.9|14587.9|14597.8|14585.8|3
1644595810000|2022-02-11 16:10:10|14594.1|14582.1|14594.4|14582.4|14594.7|14582.7|14594.1|14582.1|18
1644595840000|2022-02-11 16:10:40|14593.1|14581.1|14591.3|14579.3|14593.1|14581.1|14590.4|14578.4|26
1644595850000|2022-02-11 16:10:50|14591|14579|14591|14579|14591|14579|14591|14579|2
1644595860000|2022-02-11 16:11:00|||||||||10
1644595880000|2022-02-11 16:11:20|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|14589.2|14577.2|0
1644595890000|2022-02-11 16:11:30|14591|14579|14591|14579|14591|14579|14591|14579|0
1644595900000|2022-02-11 16:11:40|14591.3|14579.3|14587.9|14575.9|14591.3|14579.3|14587|14575|0
1644595910000|2022-02-11 16:11:50|14587|14575|14586.7|14574.7|14597.3|14575|14584.2|14567.3|7
1644595920000|2022-02-11 16:12:00|14584.8|14572.8|14590.8|14570.8|14591.1|14572.8|14584.8|14570.8|3
1644595930000|2022-02-11 16:12:10|14590.4|14570.4|14588.9|14568.9|14590.4|14571|14583|14568.3|10
1644595940000|2022-02-11 16:12:20|14587.7|14567.7|14587.1|14567.1|14587.7|14567.7|14586.7|14566.7|0
1644595950000|2022-02-11 16:12:30|14580.9|14568.9|14586.4|14566.4|14588.6|14568.9|14580.9|14566.1|8
1644595960000|2022-02-11 16:12:40|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|8
1644595970000|2022-02-11 16:12:50|14591.1|14561.1|14591.1|14561.1|14591.1|14561.1|14591.1|14561.1|0
1644595980000|2022-02-11 16:13:00|14583.9|14563.9|14585.8|14565.8|14591.1|14565.8|14583.9|14560.8|0
1644595990000|2022-02-11 16:13:10|14583.9|14563.9|14581.7|14561.7|14583.9|14563.9|14581.7|14561.7|0
1644596000000|2022-02-11 16:13:20|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|0
1644596010000|2022-02-11 16:13:30|14575.9|14563.9|14578.1|14566.1|14582.1|14566.1|14575.9|14560.2|0
1644596020000|2022-02-11 16:13:40|14575.9|14563.9|14567.5|14555.5|14575.9|14563.9|14567.5|14552.8|11
1644596030000|2022-02-11 16:13:50|14567.2|14555.2|14573.7|14553.7|14573.7|14557.4|14565.3|14551.8|0
1644596040000|2022-02-11 16:14:00|14575.5|14555.5|14581.1|14561.1|14581.5|14562|14574|14555.5|0
1644596050000|2022-02-11 16:14:10|14581.5|14561.5|14582.7|14562.7|14582.7|14562.7|14580.2|14560.2|0
1644596060000|2022-02-11 16:14:20|14582.4|14562.4|14582.4|14562.4|14582.4|14562.4|14580.2|14560.2|0
1644596070000|2022-02-11 16:14:30|14582.7|14562.7|14582.7|14562.7|14582.7|14562.7|14582.4|14562.4|0
1644596080000|2022-02-11 16:14:40|14578.7|14558.7|14573.7|14553.7|14578.7|14558.7|14567.2|14553.7|13
1644596090000|2022-02-11 16:14:50|14567.5|14555.5|14578.1|14558.1|14578.1|14558.1|14567.5|14551.9|0
1644596100000|2022-02-11 16:15:00|14575.9|14555.9|14575.9|14555.9|14575.9|14555.9|14575.9|14555.9|0
1644596120000|2022-02-11 16:15:20|14575.6|14555.6|14573.7|14553.7|14575.6|14555.6|14573.7|14553.7|2
1644596130000|2022-02-11 16:15:30|14575|14555|14580.9|14560.9|14580.9|14560.9|14575|14555|0
1644596140000|2022-02-11 16:15:40|14580.2|14560.2|14578.1|14558.1|14580.2|14560.2|14578.1|14558.1|0
1644596150000|2022-02-11 16:15:50|14577.5|14557.5|14577.1|14557.1|14577.5|14557.5|14577.1|14557.1|0
1644596160000|2022-02-11 16:16:00|14575.9|14555.9|14580.6|14560.6|14580.6|14560.6|14575.9|14555.9|10
1644596170000|2022-02-11 16:16:10|14580.9|14560.9|14572.2|14560.2|14580.9|14560.9|14572.2|14560.2|0
1644596180000|2022-02-11 16:16:20|14577.1|14557.1|14575.9|14555.9|14577.1|14557.1|14575.9|14555.9|10
1644596190000|2022-02-11 16:16:30|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|0
1644596200000|2022-02-11 16:16:40|14574.4|14562.4|14575.6|14555.6|14577.7|14562.4|14574.4|14555.6|1
1644596210000|2022-02-11 16:16:50|14572.2|14560.2|14570.9|14558.9|14575.9|14560.5|14570.9|14555.9|3
1644596220000|2022-02-11 16:17:00|14569.1|14557.1|14567.2|14555.2|14569.1|14557.1|14567.2|14555.2|5
1644596240000|2022-02-11 16:17:20|14569.1|14557.1|14569.1|14557.1|14569.1|14557.1|14569.1|14557.1|0
1644596250000|2022-02-11 16:17:30|14570|14558|14570|14558|14570|14558|14570|14558|0
1644596260000|2022-02-11 16:17:40|14569.1|14557.1|14568.1|14556.1|14569.1|14557.1|14567.2|14555.2|3
1644596270000|2022-02-11 16:17:50|14567.2|14555.2|14565|14553|14567.2|14555.2|14563.2|14551.2|1
1644596280000|2022-02-11 16:18:00|14564.1|14552.1|14565|14553|14565|14553|14564.1|14552.1|2
1644596290000|2022-02-11 16:18:10|14566|14554|14565.4|14553.4|14566.3|14554.3|14565|14553|11
1644596300000|2022-02-11 16:18:20|14564.4|14552.4|14563.2|14551.2|14564.4|14552.4|14563.2|14551.2|5
1644596310000|2022-02-11 16:18:30|14564.4|14552.4|14564.4|14552.4|14564.4|14552.4|14564.4|14552.4|1
1644596320000|2022-02-11 16:18:40|14563.5|14551.5|14573.7|14553.7|14573.7|14554.3|14563.5|14551.5|2
1644596330000|2022-02-11 16:18:50|14572.8|14552.8|14567.8|14555.8|14572.8|14555.8|14567.8|14552.8|5
1644596340000|2022-02-11 16:19:00|14568.7|14556.7|14570.9|14558.9|14570.9|14558.9|14568.7|14556.7|6
1644596350000|2022-02-11 16:19:10|14570.6|14558.6|14575|14563|14575|14563|14570.6|14558.6|7
1644596360000|2022-02-11 16:19:20|14575.3|14563.3|14576.5|14564.5|14580.2|14565.5|14575.3|14560.2|0
1644596370000|2022-02-11 16:19:30|14576.9|14564.9|14576.9|14564.9|14576.9|14564.9|14576.9|14564.9|0
1644596380000|2022-02-11 16:19:40|14575.6|14563.6|14574.6|14562.6|14575.6|14563.6|14574.6|14562.6|1
1644596390000|2022-02-11 16:19:50|14571.5|14559.5|14570.6|14558.6|14571.5|14559.5|14570.6|14558.6|0
1644596410000|2022-02-11 16:20:10|14572.8|14560.8|14572.8|14560.8|14572.8|14560.8|14572.8|14560.8|0
1644596420000|2022-02-11 16:20:20|14573.1|14561.1|14575.3|14563.3|14575.3|14563.3|14573.1|14561.1|0
1644596440000|2022-02-11 16:20:40|14575.6|14563.6|14575|14563|14578.1|14566.1|14575|14563|5
1644596450000|2022-02-11 16:20:50|14574.6|14562.6|14574|14562|14574.6|14562.6|14572.8|14560.8|0
1644596460000|2022-02-11 16:21:00|14573.7|14561.7|14572.5|14560.5|14573.7|14561.7|14570.6|14558.6|7
1644596470000|2022-02-11 16:21:10|14572.8|14560.8|14574.6|14562.6|14574.6|14562.6|14572.8|14560.8|0
1644596480000|2022-02-11 16:21:20|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|7
1644596490000|2022-02-11 16:21:30|14574.6|14562.6|14576.5|14564.5|14576.5|14564.5|14574.6|14562.6|0
1644596500000|2022-02-11 16:21:40|14576.2|14564.2|14576.2|14564.2|14578.7|14566.7|14576.2|14564.2|0
1644596510000|2022-02-11 16:21:50|14575.2|14563.2|14573.7|14561.7|14578|14566|14573.7|14561.7|32
1644596530000|2022-02-11 16:22:10|14573.3|14561.3|14571.2|14559.2|14573.3|14561.3|14571.2|14559.2|2
1644596540000|2022-02-11 16:22:20|14570.8|14558.8|14570.5|14558.5|14571.4|14559.4|14570.5|14558.5|5
1644596550000|2022-02-11 16:22:30|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|5
1644596570000|2022-02-11 16:22:50|14568.3|14556.3|14568|14556|14568.3|14556.3|14568|14556|20
1644596580000|2022-02-11 16:23:00|||||||||12
1644596590000|2022-02-11 16:23:10|14569|14557|14569.2|14557.2|14569.9|14557.9|14569|14557|1
1644596600000|2022-02-11 16:23:20|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|5
1644596610000|2022-02-11 16:23:30|||||||||5
1644596630000|2022-02-11 16:23:50|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1644596640000|2022-02-11 16:24:00|||||||||5
1644596650000|2022-02-11 16:24:10|14566.8|14554.8|14565.5|14553.5|14566.8|14554.8|14565.5|14553.5|0
1644596660000|2022-02-11 16:24:20|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|12
1644596670000|2022-02-11 16:24:30|14563.4|14551.4|14565.5|14553.5|14565.5|14553.5|14563.4|14551.4|5
1644596680000|2022-02-11 16:24:40|14565.2|14553.2|14567.4|14555.4|14567.4|14555.4|14563.4|14551.4|5
1644596690000|2022-02-11 16:24:50|14569.2|14557.2|14567.7|14555.7|14573.9|14557.2|14567.7|14553.9|0
1644596700000|2022-02-11 16:25:00|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|10
1644596710000|2022-02-11 16:25:10|14563.4|14551.4|14563.4|14551.4|14563.7|14551.7|14563.4|14551.4|2
1644596720000|2022-02-11 16:25:20|14563|14551|14567.7|14555.7|14567.7|14555.7|14563|14551|6
1644596730000|2022-02-11 16:25:30|14573|14553|14573|14553|14573|14553|14573|14553|0
1644596740000|2022-02-11 16:25:40|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1644596780000|2022-02-11 16:26:20|14572.7|14552.7|14573.9|14553.9|14578.9|14562.6|14572.7|14552.7|0
1644596790000|2022-02-11 16:26:30|14576.4|14556.4|14570.5|14558.5|14576.4|14559.8|14570.5|14554.5|0
1644596800000|2022-02-11 16:26:40|14570.9|14558.9|14572.7|14560.7|14572.7|14560.7|14570.9|14558.9|0
1644596820000|2022-02-11 16:27:00|14576.4|14556.4|14576.4|14556.4|14576.4|14556.4|14576.1|14556.1|5
1644596840000|2022-02-11 16:27:20|14573.9|14553.9|14573.9|14553.9|14573.9|14553.9|14573.9|14553.9|7
1644596850000|2022-02-11 16:27:30|14573|14553|14567.7|14555.7|14573|14555.7|14567.7|14553|0
1644596860000|2022-02-11 16:27:40|14567.1|14555.1|14566.8|14554.8|14567.1|14555.1|14566.8|14554.8|0
1644596870000|2022-02-11 16:27:50|14567.1|14555.1|14566.8|14554.8|14568.9|14556.9|14566.1|14554.1|2
1644596880000|2022-02-11 16:28:00|14566.4|14554.4|14562.1|14550.1|14566.4|14554.4|14561.8|14549.8|14
1644596890000|2022-02-11 16:28:10|14561.1|14549.1|14559.3|14547.3|14561.1|14549.1|14559.3|14547.3|18
1644596900000|2022-02-11 16:28:20|14558|14546|14556.8|14544.8|14558|14546|14556.8|14544.8|1
1644596910000|2022-02-11 16:28:30|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|21
1644596920000|2022-02-11 16:28:40|14548.7|14536.7|14552.7|14532.7|14554.2|14537.7|14548.7|14532.4|12
1644596930000|2022-02-11 16:28:50|14552.4|14532.4|14554.6|14534.6|14554.6|14534.6|14552.4|14532.4|0
1644596940000|2022-02-11 16:29:00|14554.2|14534.2|14551.4|14531.4|14554.2|14535.7|14547.7|14531.4|10
1644596970000|2022-02-11 16:29:30|14549.2|14529.2|14540.9|14528.9|14549.2|14531.1|14538.7|14526.7|0
1644596980000|2022-02-11 16:29:40|14539.6|14527.6|14539|14527|14539.6|14527.6|14536.9|14524.9|1
1644596990000|2022-02-11 16:29:50|14536.9|14524.9|14536.5|14524.5|14538.1|14526.1|14536.5|14524.5|10
1644597000000|2022-02-11 16:30:00|14535.6|14523.6|14541.2|14529.2|14541.2|14529.2|14535.6|14523.6|11
1644597010000|2022-02-11 16:30:10|14541.5|14529.5|14542.8|14530.8|14543.4|14531.4|14541.5|14529.5|5
1644597020000|2022-02-11 16:30:20|14543.7|14531.7|14543.7|14531.7|14543.7|14531.7|14543.4|14531.4|0
1644597030000|2022-02-11 16:30:30|14545.6|14533.6|14542.8|14530.8|14545.6|14533.6|14542.8|14530.8|0
1644597040000|2022-02-11 16:30:40|14543.7|14531.7|14543.1|14531.1|14543.7|14531.7|14543.1|14531.1|0
1644597050000|2022-02-11 16:30:50|14545.2|14533.2|14545.2|14533.2|14545.2|14533.2|14545.2|14533.2|2
1644597060000|2022-02-11 16:31:00|14544|14532|14540.6|14528.6|14544|14532|14540.6|14528.6|5
1644597070000|2022-02-11 16:31:10|14540.2|14528.2|14540.2|14528.2|14540.2|14528.2|14540.2|14528.2|9
1644597080000|2022-02-11 16:31:20|14542.1|14530.1|14540.2|14528.2|14542.4|14530.4|14540.2|14528.2|0
1644597120000|2022-02-11 16:32:00|14541.5|14529.5|14540.2|14528.2|14541.5|14529.5|14540.2|14528.2|5
1644597130000|2022-02-11 16:32:10|14542.7|14530.7|14542.7|14530.7|14542.7|14530.7|14541.8|14529.8|5
1644597140000|2022-02-11 16:32:20|14543.1|14531.1|14544|14532|14544.9|14532.9|14543.1|14531.1|4
1644597150000|2022-02-11 16:32:30|14544.3|14532.3|14545.9|14533.9|14546.8|14534.8|14544.3|14532.3|4
1644597160000|2022-02-11 16:32:40|14544.9|14532.9|14545.9|14533.9|14546.8|14534.8|14544.9|14532.9|2
1644597170000|2022-02-11 16:32:50|14544.9|14532.9|14544.9|14532.9|14546.8|14534.8|14544.9|14532.9|0
1644597180000|2022-02-11 16:33:00|14545.9|14533.9|14546.1|14534.1|14547.7|14535.7|14544.9|14532.9|10
1644597190000|2022-02-11 16:33:10|14545.2|14533.2|14544.9|14532.9|14545.2|14533.2|14544.9|14532.9|0
1644597200000|2022-02-11 16:33:20|14546.1|14534.1|14546.1|14534.1|14546.1|14534.1|14544.9|14532.9|0
1644597210000|2022-02-11 16:33:30|||||||||6
1644597220000|2022-02-11 16:33:40|14547.4|14535.4|14549.3|14537.3|14549.3|14537.3|14547.4|14535.4|33
1644597230000|2022-02-11 16:33:50|14549.6|14537.6|14549|14537|14550.5|14538.5|14549|14537|0
1644597250000|2022-02-11 16:34:10|14548.6|14536.6|14546.1|14534.1|14548.6|14536.6|14546.1|14534.1|0
1644597260000|2022-02-11 16:34:20|14544.3|14532.3|14544.3|14532.3|14546.5|14534.5|14544.3|14532.3|10
1644597270000|2022-02-11 16:34:30|||||||||1
1644597310000|2022-02-11 16:35:10|14544|14532|14546.5|14534.5|14546.5|14534.5|14544|14532|2
1644597320000|2022-02-11 16:35:20|14547.1|14535.1|14550.2|14538.2|14550.2|14538.2|14547.1|14535.1|0
1644597330000|2022-02-11 16:35:30|14551.5|14539.5|14551.5|14539.5|14552.7|14540.7|14551.5|14539.5|0
1644597340000|2022-02-11 16:35:40|||||||||1
1644597360000|2022-02-11 16:36:00|14549.6|14537.6|14551.5|14539.5|14551.5|14539.5|14549|14537|5
1644597370000|2022-02-11 16:36:10|14552.4|14540.4|14554.9|14542.9|14556.8|14544.8|14552.4|14540.4|4
1644597380000|2022-02-11 16:36:20|14555.2|14543.2|14551.8|14539.8|14556.1|14544.1|14551.8|14539.8|4
1644597390000|2022-02-11 16:36:30|14552.8|14540.8|14553.1|14541.1|14553.1|14541.1|14552.8|14540.8|5
1644597400000|2022-02-11 16:36:40|14554.9|14542.9|14561.2|14541.2|14561.2|14543.6|14554.9|14539.9|1
1644597410000|2022-02-11 16:36:50|14560.8|14540.8|14559.9|14539.9|14560.8|14544.5|14556.5|14539.9|0
1644597420000|2022-02-11 16:37:00|14560.8|14540.8|14553.7|14541.7|14560.8|14543.6|14553.7|14539|5
1644597430000|2022-02-11 16:37:10|14552.8|14540.8|14551.6|14539.6|14553.7|14541.7|14551.6|14539.6|5
1644597450000|2022-02-11 16:37:30|14549.7|14537.7|14547.9|14535.9|14549.7|14537.7|14547.9|14535.9|11
1644597460000|2022-02-11 16:37:40|14545.7|14533.7|14546.5|14526.5|14546.5|14533.7|14544.2|14526.5|8
1644597470000|2022-02-11 16:37:50|14546.2|14526.2|14544.7|14524.7|14546.2|14526.2|14544.4|14524.4|0
1644597480000|2022-02-11 16:38:00|14540.4|14528.4|14538.5|14526.5|14543.4|14528.4|14538.5|14522.8|0
1644597500000|2022-02-11 16:38:20|14543.8|14523.8|14540.3|14520.3|14543.8|14526.5|14538.5|14520.3|90
1644597510000|2022-02-11 16:38:30|14540|14520|14539.1|14519.1|14540|14520|14539.1|14519.1|4
1644597520000|2022-02-11 16:38:40|14544.7|14514.7|14541.5|14521.5|14544.7|14521.5|14539.4|14514.7|0
1644597530000|2022-02-11 16:38:50|14540.6|14520.6|14542.4|14522.4|14542.4|14522.4|14540.6|14520.6|0
1644597540000|2022-02-11 16:39:00|14544.3|14524.3|14551.2|14521.2|14552.2|14524.9|14544.3|14520.6|6
1644597550000|2022-02-11 16:39:10|14550.9|14520.9|14550.3|14520.3|14552.2|14522.2|14550|14520|10
1644597560000|2022-02-11 16:39:20|14552.8|14522.8|14551.9|14521.9|14552.8|14522.8|14551.6|14521.6|10
1644597570000|2022-02-11 16:39:30|14551|14521|14551.9|14521.9|14551.9|14521.9|14551|14521|0
1644597590000|2022-02-11 16:39:50|14551.6|14521.6|14545.3|14525.3|14551.6|14525.3|14545.3|14521.6|0
1644597600000|2022-02-11 16:40:00|14544.3|14524.3|14543.1|14523.1|14544.3|14524.3|14543.1|14523.1|0
1644597610000|2022-02-11 16:40:10|||||||||2
1644597630000|2022-02-11 16:40:30|14544|14524|14544.3|14524.3|14545.3|14525.3|14544|14524|0
1644597650000|2022-02-11 16:40:50|14545.3|14525.3|14540|14528|14545.3|14528|14539|14525.3|2
1644597660000|2022-02-11 16:41:00|14537.8|14525.8|14539|14527|14539|14527|14536.9|14524.9|1
1644597670000|2022-02-11 16:41:10|14537.8|14525.8|14535.6|14523.6|14537.8|14525.8|14535.6|14523.6|1
1644597680000|2022-02-11 16:41:20|14535.3|14523.3|14535.3|14523.3|14535.3|14523.3|14535.3|14523.3|11
1644597690000|2022-02-11 16:41:30|14536.5|14524.5|14536.2|14524.2|14536.5|14524.5|14536.2|14524.2|0
1644597700000|2022-02-11 16:41:40|14536.5|14524.5|14535.3|14523.3|14536.5|14524.5|14535.3|14523.3|5
1644597710000|2022-02-11 16:41:50|14536.5|14524.5|14536.5|14524.5|14536.5|14524.5|14536.5|14524.5|0
1644597720000|2022-02-11 16:42:00|14537.5|14525.5|14535.3|14523.3|14537.5|14525.5|14535.3|14523.3|2
1644597730000|2022-02-11 16:42:10|14535.6|14523.6|14536.5|14524.5|14537.5|14525.5|14535.3|14523.3|0
1644597740000|2022-02-11 16:42:20|14536.6|14524.6|14536.6|14524.6|14536.6|14524.6|14536.6|14524.6|0
1644597750000|2022-02-11 16:42:30|||||||||2
1644597760000|2022-02-11 16:42:40|14537.5|14525.5|14539.1|14527.1|14539.1|14527.1|14537.5|14525.5|10
1644597780000|2022-02-11 16:43:00|14538.7|14526.7|14537.8|14525.8|14538.7|14526.7|14537.8|14525.8|0
1644597790000|2022-02-11 16:43:10|14535.6|14523.6|14536.9|14524.9|14537.8|14525.8|14535.6|14523.6|0
1644597800000|2022-02-11 16:43:20|14535.6|14523.6|14535.3|14523.3|14535.6|14523.6|14535.3|14523.3|0
1644597820000|2022-02-11 16:43:40|14533.1|14521.1|14535.3|14523.3|14535.3|14523.3|14533.1|14521.1|12
1644597830000|2022-02-11 16:43:50|14535.6|14523.6|14535.3|14523.3|14535.6|14523.6|14535.3|14523.3|2
1644597840000|2022-02-11 16:44:00|14535.6|14523.6|14535.3|14523.3|14535.6|14523.6|14535.3|14523.3|0
1644597850000|2022-02-11 16:44:10|||||||||3
1644597860000|2022-02-11 16:44:20|14536.2|14524.2|14536.6|14524.6|14536.6|14524.6|14536.2|14524.2|0
1644597870000|2022-02-11 16:44:30|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|0
1644597880000|2022-02-11 16:44:40|14539.3|14527.3|14537.5|14525.5|14539.7|14527.7|14537.5|14525.5|0
1644597890000|2022-02-11 16:44:50|14538.7|14526.7|14537.5|14525.5|14538.7|14526.7|14537.5|14525.5|0
1644597900000|2022-02-11 16:45:00|14536.2|14524.2|14533.5|14521.5|14536.2|14524.2|14533.5|14521.5|0
1644597910000|2022-02-11 16:45:10|14534.7|14522.7|14535.6|14523.6|14535.6|14523.6|14534.7|14522.7|0
1644597920000|2022-02-11 16:45:20|14536|14524|14536.9|14524.9|14536.9|14524.9|14536|14524|0
1644597930000|2022-02-11 16:45:30|14537.8|14525.8|14536.9|14524.9|14539.1|14527.1|14536|14524|0
1644597940000|2022-02-11 16:45:40|14537.2|14525.2|14536.3|14524.3|14537.2|14525.2|14534.4|14522.4|2
1644597950000|2022-02-11 16:45:50|14534.1|14522.1|14527|14515|14534.1|14522.1|14527|14515|3
1644597960000|2022-02-11 16:46:00|14525.7|14513.7|14527|14515|14527|14515|14525.7|14513.7|0
1644597980000|2022-02-11 16:46:20|14526.7|14514.7|14527|14515|14527|14515|14526.7|14514.7|13
1644597990000|2022-02-11 16:46:30|14525.7|14513.7|14525.7|14513.7|14525.7|14513.7|14525.7|14513.7|3
1644598000000|2022-02-11 16:46:40|14523.9|14511.9|14525.7|14513.7|14525.7|14513.7|14523.9|14511.9|14
1644598020000|2022-02-11 16:47:00|||||||||5
1644598030000|2022-02-11 16:47:10|14525.4|14513.4|14527.3|14515.3|14527.3|14515.3|14524.5|14512.5|5
1644598050000|2022-02-11 16:47:30|14527.6|14515.6|14525.7|14513.7|14527.6|14515.6|14525.7|14513.7|0
1644598060000|2022-02-11 16:47:40|||||||||10
1644598070000|2022-02-11 16:47:50|14527|14515|14527|14515|14527|14515|14527|14515|0
1644598080000|2022-02-11 16:48:00|14526.1|14514.1|14525.7|14513.7|14526.1|14514.1|14525.7|14513.7|0
1644598090000|2022-02-11 16:48:10|14527|14515|14527|14515|14527|14515|14527|14515|5
1644598110000|2022-02-11 16:48:30|14526.7|14514.7|14527|14515|14527.9|14515.9|14526.1|14514.1|4
1644598120000|2022-02-11 16:48:40|14527.9|14515.9|14528.9|14516.9|14528.9|14516.9|14527|14515|0
1644598130000|2022-02-11 16:48:50|14527.9|14515.9|14527.9|14515.9|14527.9|14515.9|14527|14515|0
1644598140000|2022-02-11 16:49:00|14525.8|14513.8|14525.8|14513.8|14525.8|14513.8|14525.8|14513.8|0
1644598150000|2022-02-11 16:49:10|14527.9|14515.9|14527|14515|14527.9|14515.9|14527|14515|0
1644598160000|2022-02-11 16:49:20|14526.7|14514.7|14526.1|14514.1|14526.7|14514.7|14525.8|14513.8|0
1644598170000|2022-02-11 16:49:30|14525.8|14513.8|14525.8|14513.8|14525.8|14513.8|14525.8|14513.8|10
1644598180000|2022-02-11 16:49:40|14526.1|14514.1|14525.8|14513.8|14526.1|14514.1|14525.8|14513.8|0
1644598190000|2022-02-11 16:49:50|14523.9|14511.9|14524|14512|14524|14512|14523.9|14511.9|48
1644598200000|2022-02-11 16:50:00|14522.7|14510.7|14520.5|14508.5|14523.6|14511.6|14520.5|14508.5|0
1644598210000|2022-02-11 16:50:10|14521.8|14509.8|14521.8|14509.8|14521.8|14509.8|14521.8|14509.8|0
1644598220000|2022-02-11 16:50:20|14522.7|14510.7|14522.7|14510.7|14522.7|14510.7|14522.7|14510.7|0
1644598230000|2022-02-11 16:50:30|14523.6|14511.6|14523.6|14511.6|14523.6|14511.6|14523.6|14511.6|2
1644598240000|2022-02-11 16:50:40|14525.5|14513.5|14531.3|14511.3|14531.3|14515.7|14525.5|14511.3|20
1644598250000|2022-02-11 16:50:50|14527|14515|14541.3|14511.3|14541.3|14516.9|14527|14511.3|0
1644598260000|2022-02-11 16:51:00|14540.1|14510.1|14533.6|14513.6|14540.1|14515.1|14533.2|14510.1|0
1644598280000|2022-02-11 16:51:20|14535.4|14515.4|14534.5|14514.5|14535.4|14515.4|14534.5|14514.5|0
1644598290000|2022-02-11 16:51:30|14527.9|14515.9|14538.5|14518.5|14538.5|14520.5|14527.9|14515.9|60
1644598300000|2022-02-11 16:51:40|14538.1|14518.1|14546.9|14516.9|14546.9|14525.8|14535.1|14516.9|0
1644598310000|2022-02-11 16:51:50|14547.8|14517.8|14543.2|14513.2|14547.8|14523.1|14543.1|14513.2|0
1644598320000|2022-02-11 16:52:00|14545|14515|14540|14520|14545|14520.4|14540|14511.3|0
1644598330000|2022-02-11 16:52:10|14539.4|14519.4|14539.4|14519.4|14539.4|14519.4|14539.4|14519.4|0
1644598340000|2022-02-11 16:52:20|14537.6|14517.6|14536.7|14516.7|14537.6|14517.6|14536.3|14516.3|0
1644598350000|2022-02-11 16:52:30|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|0
1644598360000|2022-02-11 16:52:40|14535.4|14515.4|14535.4|14515.4|14535.4|14520.7|14530.4|14515.4|4
1644598370000|2022-02-11 16:52:50|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|0
1644598380000|2022-02-11 16:53:00|14534.2|14514.2|14533.2|14513.2|14534.2|14514.2|14533.2|14513.2|0
1644598390000|2022-02-11 16:53:10|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|0
1644598400000|2022-02-11 16:53:20|14537.9|14517.9|14538.8|14518.8|14538.8|14523.2|14533.2|14517.9|2
1644598410000|2022-02-11 16:53:30|14536.7|14516.7|14532|14520|14538.2|14520|14532|14516.7|0
1644598420000|2022-02-11 16:53:40|14531.4|14519.4|14530.7|14518.7|14531.4|14519.4|14530.7|14518.7|2
1644598430000|2022-02-11 16:53:50|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|2
1644598440000|2022-02-11 16:54:00|14530.1|14518.1|14529.5|14517.5|14530.1|14518.1|14529.5|14517.5|2
1644598450000|2022-02-11 16:54:10|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|2
1644598460000|2022-02-11 16:54:20|14530.7|14518.7|14536.7|14516.7|14536.7|14519.1|14530.7|14516.7|0
1644598470000|2022-02-11 16:54:30|14531.4|14519.4|14531.4|14519.4|14531.4|14519.4|14531.4|14519.4|0
1644598480000|2022-02-11 16:54:40|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|14530.5|14518.5|0
1644598490000|2022-02-11 16:54:50|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|14530.1|14518.1|0
1644598500000|2022-02-11 16:55:00|14531.1|14519.1|14531.1|14519.1|14531.1|14519.1|14531.1|14519.1|0
1644598510000|2022-02-11 16:55:10|14531.4|14519.4|14531.4|14519.4|14531.4|14519.4|14531.4|14519.4|0
1644598530000|2022-02-11 16:55:30|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|14535.1|14523.1|0
1644598540000|2022-02-11 16:55:40|14534.2|14522.2|14534.2|14522.2|14534.2|14522.2|14534.2|14522.2|0
1644598560000|2022-02-11 16:56:00|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|14533.2|14521.2|0
1644598570000|2022-02-11 16:56:10|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|0
1644598590000|2022-02-11 16:56:30|14530.5|14518.5|14530.7|14518.7|14530.7|14518.7|14529.5|14517.5|13
1644598600000|2022-02-11 16:56:40|14529.1|14517.1|14534.1|14514.1|14534.4|14517.1|14529.1|14514.1|22
1644598620000|2022-02-11 16:57:00|14535|14515|14537.8|14517.8|14538.7|14518.7|14535|14515|0
1644598630000|2022-02-11 16:57:10|14536.6|14516.6|14536.6|14516.6|14536.9|14516.9|14536.6|14516.6|15
1644598640000|2022-02-11 16:57:20|14536.9|14516.9|14536.9|14516.9|14536.9|14516.9|14536.9|14516.9|0
1644598650000|2022-02-11 16:57:30|14534.1|14514.1|14529.1|14517.1|14534.1|14517.1|14529.1|14514.1|0
1644598660000|2022-02-11 16:57:40|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|0
1644598670000|2022-02-11 16:57:50|14528.5|14516.5|14541|14511|14541|14516.5|14528.5|14510.7|0
1644598680000|2022-02-11 16:58:00|14539.8|14509.8|14539.5|14509.5|14539.8|14509.8|14539.5|14509.5|0
1644598690000|2022-02-11 16:58:10|14539.2|14509.2|14541.3|14511.3|14541.3|14511.3|14539.2|14509.2|20
1644598700000|2022-02-11 16:58:20|14541.7|14511.7|14539.2|14509.2|14541.7|14511.7|14539.2|14509.2|10
1644598710000|2022-02-11 16:58:30|14541|14511|14546|14516|14546|14516|14541|14511|0
1644598720000|2022-02-11 16:58:40|14542|14522|14543.5|14513.5|14546|14522.4|14534.4|14513.5|2
1644598730000|2022-02-11 16:58:50|14541.7|14511.7|14532.2|14520.2|14543.8|14520.2|14532.2|14511.7|2
1644598740000|2022-02-11 16:59:00|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|0
1644598760000|2022-02-11 16:59:20|14536.9|14516.9|14536.9|14516.9|14536.9|14516.9|14536.9|14516.9|0
1644598770000|2022-02-11 16:59:30|14532.6|14520.6|14532.2|14520.2|14532.6|14520.6|14532.2|14520.2|0
1644598780000|2022-02-11 16:59:40|14530.1|14518.1|14531.9|14519.9|14531.9|14519.9|14530.1|14518.1|10
1644598800000|2022-02-11 17:00:00|14530.1|14518.1|14533.4|14521.4|14533.4|14521.4|14530.1|14518.1|25
1644598810000|2022-02-11 17:00:10|14533.1|14521.1|14537.2|14525.2|14537.8|14525.8|14533.1|14521.1|10
1644598820000|2022-02-11 17:00:20|14535.3|14523.3|14537.2|14525.2|14537.2|14525.2|14535.3|14523.3|0
1644598830000|2022-02-11 17:00:30|14536.2|14524.2|14540.3|14520.3|14540.6|14524.2|14536.2|14520.3|0
1644598840000|2022-02-11 17:00:40|14542.1|14522.1|14543.1|14523.1|14543.7|14523.7|14542.1|14522.1|0
1644598860000|2022-02-11 17:01:00|14542.5|14522.5|14543.1|14523.1|14544.3|14524.3|14542.5|14522.5|0
1644598870000|2022-02-11 17:01:10|14542.1|14522.1|14551|14521|14551|14527.3|14542.1|14521|2
1644598880000|2022-02-11 17:01:20|14544|14524|14544|14524|14544|14524|14544|14524|0
1644598890000|2022-02-11 17:01:30|14545|14525|14545|14525|14545|14525|14545|14525|0
1644598900000|2022-02-11 17:01:40|14543.1|14523.1|14543.1|14523.1|14543.1|14523.1|14543.1|14523.1|0
1644598910000|2022-02-11 17:01:50|14542.2|14522.2|14543.1|14523.1|14543.1|14523.1|14541.3|14521.3|0
1644598920000|2022-02-11 17:02:00|14542.5|14522.5|14542.5|14522.5|14542.5|14522.5|14542.5|14522.5|0
1644598940000|2022-02-11 17:02:20|14542.1|14522.1|14542.1|14522.1|14542.1|14522.1|14542.1|14522.1|2
1644598950000|2022-02-11 17:02:30|14541.2|14521.2|14547.6|14517.6|14548.8|14525.9|14537.9|14517.6|2
1644598970000|2022-02-11 17:02:50|14545.7|14515.7|14544.7|14514.7|14546|14516|14544.7|14514.7|5
1644598980000|2022-02-11 17:03:00|14539.4|14519.4|14537.6|14517.6|14539.4|14519.4|14537.6|14517.6|0
1644598990000|2022-02-11 17:03:10|14530.6|14518.6|14536.6|14516.6|14542.2|14518.6|14530.6|14512.2|7
1644599000000|2022-02-11 17:03:20|14536.3|14516.3|14536.9|14516.9|14536.9|14521.6|14531.3|14516.3|2
1644599010000|2022-02-11 17:03:30|14536.6|14516.6|14528.6|14516.6|14536.6|14516.6|14528.6|14516.6|0
1644599020000|2022-02-11 17:03:40|14532.9|14512.9|14538.8|14518.8|14538.8|14518.8|14532.9|14512.9|0
1644599040000|2022-02-11 17:04:00|14538.4|14518.4|14539.4|14519.4|14539.4|14523.4|14533.8|14518.4|3
1644599050000|2022-02-11 17:04:10|14538.4|14518.4|14538.4|14518.4|14538.4|14518.4|14538.4|14518.4|0
1644599070000|2022-02-11 17:04:30|14535.4|14523.4|14538.8|14518.8|14538.8|14523.4|14533.8|14518.4|2
1644599090000|2022-02-11 17:04:50|14534.1|14522.1|14534.1|14522.1|14534.1|14522.1|14534.1|14522.1|0
1644599110000|2022-02-11 17:05:10|14536|14524|14536|14524|14536|14524|14536|14524|0
1644599120000|2022-02-11 17:05:20|14540.6|14520.6|14540.6|14520.6|14540.6|14520.6|14540.6|14520.6|2
1644599130000|2022-02-11 17:05:30|14540.9|14520.9|14536.3|14524.3|14540.9|14524.3|14536.3|14520.9|0
1644599140000|2022-02-11 17:05:40|14534.1|14522.1|14533.8|14521.8|14534.1|14522.1|14532.9|14520.9|0
1644599160000|2022-02-11 17:06:00|14532.9|14520.9|14532.9|14520.9|14532.9|14520.9|14532.9|14520.9|0
1644599170000|2022-02-11 17:06:10|14533.2|14521.2|14534.1|14522.1|14534.5|14522.5|14533.2|14521.2|0
1644599180000|2022-02-11 17:06:20|||||||||1
1644599190000|2022-02-11 17:06:30|14535.7|14523.7|14539.1|14519.1|14539.1|14523.7|14534.1|14519.1|6
1644599200000|2022-02-11 17:06:40|14538.8|14518.8|14538.1|14518.1|14538.8|14518.8|14538.1|14518.1|7
1644599210000|2022-02-11 17:06:50|14538.5|14518.5|14538.5|14518.5|14538.5|14518.5|14538.5|14518.5|13
1644599220000|2022-02-11 17:07:00|14536.6|14516.6|14533.2|14513.2|14536.6|14516.6|14533.2|14513.2|0
1644599230000|2022-02-11 17:07:10|14532.3|14512.3|14527|14515|14532.3|14515|14527|14511.3|0
1644599240000|2022-02-11 17:07:20|14527.9|14515.9|14527.9|14515.9|14528.9|14516.9|14527.6|14515.6|4
1644599250000|2022-02-11 17:07:30|14527.6|14515.6|14527|14515|14527.9|14515.9|14527|14515|10
1644599260000|2022-02-11 17:07:40|14527.6|14515.6|14530.4|14518.4|14531|14519|14527.3|14515.3|6
1644599270000|2022-02-11 17:07:50|14530.1|14518.1|14532.9|14520.9|14532.9|14520.9|14530.1|14518.1|0
1644599290000|2022-02-11 17:08:10|14532.6|14520.6|14533.5|14521.5|14533.5|14521.5|14532.6|14520.6|0
1644599300000|2022-02-11 17:08:20|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|14532.6|14520.6|0
1644599310000|2022-02-11 17:08:30|14531.6|14519.6|14532|14520|14532|14520|14531.6|14519.6|0
1644599330000|2022-02-11 17:08:50|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|0
1644599340000|2022-02-11 17:09:00|14527.6|14515.6|14530.1|14518.1|14530.1|14518.1|14527.6|14515.6|0
1644599350000|2022-02-11 17:09:10|14529.2|14517.2|14529.2|14517.2|14529.2|14517.2|14529.2|14517.2|0
1644599360000|2022-02-11 17:09:20|14529.8|14517.8|14527.6|14515.6|14529.8|14517.8|14527.6|14515.6|7
1644599370000|2022-02-11 17:09:30|14527|14515|14527.9|14515.9|14527.9|14515.9|14527|14515|0
1644599380000|2022-02-11 17:09:40|14527.2|14515.2|14527.2|14515.2|14527.6|14515.6|14527.2|14515.2|1
1644599390000|2022-02-11 17:09:50|14527.3|14515.3|14527.3|14515.3|14527.3|14515.3|14527.3|14515.3|1
1644599410000|2022-02-11 17:10:10|14526.3|14514.3|14526.3|14514.3|14526.3|14514.3|14526.3|14514.3|0
1644599460000|2022-02-11 17:11:00|14526|14514|14526|14514|14526|14514|14526|14514|10
1644599470000|2022-02-11 17:11:10|14529.1|14509.1|14529.1|14509.1|14529.5|14509.5|14529.1|14509.1|14
1644599480000|2022-02-11 17:11:20|14531|14511|14532.8|14512.8|14532.8|14512.8|14531|14511|0
1644599490000|2022-02-11 17:11:30|14531.9|14511.9|14531.9|14511.9|14531.9|14511.9|14531.9|14511.9|0
1644599500000|2022-02-11 17:11:40|14532.8|14512.8|14532.8|14512.8|14532.8|14512.8|14532.8|14512.8|0
1644599530000|2022-02-11 17:12:10|14528.5|14516.5|14534.5|14514.5|14539.1|14516.5|14528.5|14509.1|10
1644599550000|2022-02-11 17:12:30|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|0
1644599620000|2022-02-11 17:13:40|14527.7|14507.7|14520.6|14508.6|14527.7|14510.4|14520.6|14506.7|0
1644599630000|2022-02-11 17:13:50|14524.9|14504.9|14521.5|14509.5|14524.9|14509.5|14521.5|14504.9|0
1644599640000|2022-02-11 17:14:00|14519.6|14507.6|14510.6|14498.6|14519.6|14507.6|14508.5|14496.5|2
1644599650000|2022-02-11 17:14:10|14509.7|14497.7|14508.5|14496.5|14509.7|14497.7|14508.5|14496.5|0
1644599670000|2022-02-11 17:14:30|14506|14494|14505.6|14493.6|14507.8|14495.8|14505.6|14493.6|14
1644599680000|2022-02-11 17:14:40|14503.5|14491.5|14503.5|14491.5|14503.5|14491.5|14503.5|14491.5|0
1644599690000|2022-02-11 17:14:50|14504.4|14492.4|14506.2|14494.2|14506.2|14494.2|14504.4|14492.4|17
1644599700000|2022-02-11 17:15:00|14505.6|14493.6|14503.5|14491.5|14506.3|14494.3|14503.5|14491.5|10
1644599710000|2022-02-11 17:15:10|14502.5|14490.5|14499.3|14469.3|14502.5|14490.5|14488.5|14468.7|13
1644599720000|2022-02-11 17:15:20|14494|14474|14497.7|14477.7|14500.2|14479.6|14493|14469.3|0
1644599730000|2022-02-11 17:15:30|14499.6|14479.6|14500.2|14480.2|14502.4|14482.4|14499.6|14479.6|0
1644599740000|2022-02-11 17:15:40|14499.9|14479.9|14502.1|14482.1|14502.1|14482.1|14499.6|14479.6|0
1644599750000|2022-02-11 17:15:50|14503.9|14483.9|14506.4|14486.4|14506.4|14486.4|14503.9|14483.9|0
1644599760000|2022-02-11 17:16:00|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|14504.2|14484.2|0
1644599770000|2022-02-11 17:16:10|14508.3|14488.3|14506.1|14486.1|14508.3|14488.3|14506.1|14486.1|0
1644599780000|2022-02-11 17:16:20|14504.2|14484.2|14504.2|14484.2|14504.2|14484.2|14504.2|14484.2|0
1644599790000|2022-02-11 17:16:30|14503.3|14483.3|14500.5|14480.5|14503.3|14483.3|14500.5|14480.5|0
1644599800000|2022-02-11 17:16:40|14495.6|14483.6|14494.3|14482.3|14495.6|14483.6|14493.7|14481.7|0
1644599810000|2022-02-11 17:16:50|14494.6|14482.6|14490.3|14478.3|14494.6|14482.6|14490|14478|1
1644599820000|2022-02-11 17:17:00|14489.7|14477.7|14490|14478|14490|14478|14489.7|14477.7|3
1644599830000|2022-02-11 17:17:10|14494.6|14482.6|14495|14483|14495|14483|14494.6|14482.6|0
1644599850000|2022-02-11 17:17:30|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|0
1644599860000|2022-02-11 17:17:40|14495|14483|14496.9|14484.9|14496.9|14484.9|14495|14483|6
1644599870000|2022-02-11 17:17:50|14498.8|14486.8|14502.7|14482.7|14502.7|14486.8|14496.2|14480.8|12
1644599880000|2022-02-11 17:18:00|14501.8|14481.8|14500.3|14488.3|14501.8|14488.3|14500.3|14481.8|0
1644599890000|2022-02-11 17:18:10|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|0
1644599900000|2022-02-11 17:18:20|14503.7|14483.7|14503.7|14483.7|14503.7|14483.7|14503.7|14483.7|0
1644599910000|2022-02-11 17:18:30|14497.5|14485.5|14501.8|14481.8|14501.8|14485.5|14497.5|14481.8|0
1644599920000|2022-02-11 17:18:40|14498.4|14486.4|14497.8|14485.8|14498.4|14486.4|14497.5|14485.5|0
1644599930000|2022-02-11 17:18:50|14499.1|14487.1|14500|14488|14500|14488|14499.1|14487.1|0
1644599940000|2022-02-11 17:19:00|14499.7|14487.7|14497.8|14485.8|14499.7|14487.7|14497.8|14485.8|0
1644599950000|2022-02-11 17:19:10|14499.1|14487.1|14500.3|14488.3|14500.3|14488.3|14499.1|14487.1|10
1644599960000|2022-02-11 17:19:20|14500.7|14488.7|14505|14493|14505|14493|14500.7|14488.7|2
1644599970000|2022-02-11 17:19:30|14506.9|14494.9|14506.9|14494.9|14508.1|14496.1|14506.9|14494.9|0
1644599980000|2022-02-11 17:19:40|14508.1|14496.1|14510|14498|14510|14498|14506.9|14494.9|0
1644599990000|2022-02-11 17:19:50|14511.2|14499.2|14512.9|14500.9|14512.9|14500.9|14510|14498|1
1644600010000|2022-02-11 17:20:10|14511|14499|14512.9|14500.9|14512.9|14500.9|14511|14499|0
1644600020000|2022-02-11 17:20:20|14515.6|14495.6|14510.3|14490.3|14515.6|14497.4|14501.9|14489.9|20
1644600030000|2022-02-11 17:20:30|14512.5|14492.5|14509.1|14497.1|14513.7|14497.1|14509.1|14492.5|0
1644600050000|2022-02-11 17:20:50|14515.3|14495.3|14515.3|14495.3|14515.3|14495.3|14515.3|14495.3|0
1644600070000|2022-02-11 17:21:10|14517.1|14497.1|14518.7|14498.7|14518.7|14502.4|14514.4|14496.2|0
1644600090000|2022-02-11 17:21:30|14515|14503|14520.3|14500.3|14520.3|14503|14515|14500.3|10
1644600100000|2022-02-11 17:21:40|14515|14503|14515|14503|14515|14503|14515|14503|0
1644600110000|2022-02-11 17:21:50|14520.3|14500.3|14522.5|14502.5|14522.5|14504|14516|14499.7|0
1644600120000|2022-02-11 17:22:00|14516.9|14504.9|14521.2|14501.2|14522.5|14504.9|14515|14499.4|2
1644600130000|2022-02-11 17:22:10|14522.5|14502.5|14525|14505|14525.9|14505.9|14522.5|14502.5|0
1644600140000|2022-02-11 17:22:20|14526.2|14506.2|14523.7|14503.7|14526.2|14506.2|14523.7|14503.7|0
1644600150000|2022-02-11 17:22:30|14519.4|14507.4|14517.8|14497.8|14519.4|14507.4|14512.5|14497.8|1
1644600160000|2022-02-11 17:22:40|14514.4|14502.4|14524|14504|14524|14505.8|14514.4|14498.4|0
1644600170000|2022-02-11 17:22:50|14524.4|14504.4|14526.2|14506.2|14526.2|14506.2|14524.4|14504.4|0
1644600180000|2022-02-11 17:23:00|14514.6|14502.6|14524.6|14494.6|14524.6|14502.6|14513.3|14494.6|11
1644600190000|2022-02-11 17:23:10|14524.9|14494.9|14524.9|14494.9|14524.9|14494.9|14524.9|14494.9|0
1644600200000|2022-02-11 17:23:20|14519.6|14499.6|14518.1|14498.1|14522.4|14499.6|14517.7|14492.4|0
1644600210000|2022-02-11 17:23:30|14522.4|14492.4|14524.3|14494.3|14524.3|14494.3|14522.4|14492.4|0
1644600220000|2022-02-11 17:23:40|14519.6|14499.6|14517.8|14497.8|14519.6|14499.6|14517.8|14497.8|0
1644600240000|2022-02-11 17:24:00|14516.8|14496.8|14515.6|14495.6|14516.8|14496.8|14515.6|14495.6|0
1644600260000|2022-02-11 17:24:20|14517.4|14497.4|14517.8|14497.8|14517.8|14497.8|14517.4|14497.4|0
1644600270000|2022-02-11 17:24:30|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|0
1644600290000|2022-02-11 17:24:50|14521.5|14491.5|14521.5|14491.5|14521.5|14491.5|14521.5|14491.5|5
1644600300000|2022-02-11 17:25:00|14513.1|14493.1|14510.6|14490.6|14513.1|14493.1|14509.7|14489.7|5
1644600310000|2022-02-11 17:25:10|14508.4|14488.4|14508.7|14488.7|14508.7|14488.7|14508.4|14488.4|0
1644600320000|2022-02-11 17:25:20|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|0
1644600330000|2022-02-11 17:25:30|14504.7|14492.7|14502.9|14490.9|14504.7|14492.7|14502.9|14490.9|0
1644600340000|2022-02-11 17:25:40|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|14504.7|14492.7|0
1644600350000|2022-02-11 17:25:50|14507.5|14495.5|14507.5|14495.5|14507.5|14495.5|14507.5|14495.5|0
1644600380000|2022-02-11 17:26:20|14512.1|14500.1|14512.1|14500.1|14512.1|14500.1|14512.1|14500.1|0
1644600390000|2022-02-11 17:26:30|14513.1|14501.1|14513.1|14501.1|14513.1|14501.1|14513.1|14501.1|0
1644600400000|2022-02-11 17:26:40|14512.1|14500.1|14512.5|14500.5|14512.5|14500.5|14512.1|14500.1|0
1644600420000|2022-02-11 17:27:00|14513.4|14501.4|14513.4|14501.4|14513.4|14501.4|14513.4|14501.4|0
1644600430000|2022-02-11 17:27:10|14511.5|14499.5|14511.5|14499.5|14511.5|14499.5|14511.5|14499.5|0
1644600460000|2022-02-11 17:27:40|14510.6|14498.6|14515.3|14503.3|14515.6|14503.6|14510.6|14498.6|2
1644600470000|2022-02-11 17:27:50|14515.6|14503.6|14515|14503|14518.4|14503.6|14514.7|14498.4|5
1644600480000|2022-02-11 17:28:00|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|0
1644600490000|2022-02-11 17:28:10|||||||||1
1644600520000|2022-02-11 17:28:40|14512.6|14500.6|14512.6|14500.6|14513.5|14501.5|14512.6|14500.6|6
1644600540000|2022-02-11 17:29:00|||||||||5
1644600550000|2022-02-11 17:29:10|14516.2|14496.2|14516.2|14496.2|14518.1|14498.1|14516.2|14496.2|0
1644600560000|2022-02-11 17:29:20|14516.3|14496.3|14516.3|14496.3|14516.3|14496.3|14516.3|14496.3|0
1644600570000|2022-02-11 17:29:30|14511|14499|14511|14499|14511|14499|14511|14499|0
1644600590000|2022-02-11 17:29:50|14516.2|14504.2|14518.1|14498.1|14518.1|14504.2|14512.8|14498.1|3
1644600600000|2022-02-11 17:30:00|14520.9|14500.9|14517.2|14505.2|14520.9|14505.2|14517.2|14500.9|0
1644600610000|2022-02-11 17:30:10|14518.1|14506.1|14520.3|14508.3|14520.6|14508.6|14518.1|14506.1|0
1644600620000|2022-02-11 17:30:20|14522.2|14510.2|14521.2|14509.2|14522.2|14510.2|14520.6|14508.6|0
1644600630000|2022-02-11 17:30:30|14522.5|14510.5|14523.7|14511.7|14523.7|14511.7|14521.2|14509.2|0
1644600640000|2022-02-11 17:30:40|14532.5|14512.5|14536.9|14506.9|14537.8|14512.5|14532.5|14506.9|9
1644600650000|2022-02-11 17:30:50|14532.2|14512.2|14533.8|14513.8|14543.1|14519.4|14532.2|14510.3|10
1644600660000|2022-02-11 17:31:00|14528.5|14516.5|14537.8|14517.8|14543.1|14517.8|14527.3|14512.8|0
1644600670000|2022-02-11 17:31:10|14538.1|14518.1|14535.9|14515.9|14538.1|14518.1|14535.9|14515.9|0
1644600680000|2022-02-11 17:31:20|14536.3|14516.3|14535.9|14515.9|14537.2|14517.2|14535.9|14515.9|0
1644600690000|2022-02-11 17:31:30|14536.3|14516.3|14538.1|14518.1|14541.5|14521.5|14536.3|14516.3|0
1644600700000|2022-02-11 17:31:40|14537.8|14517.8|14538.1|14518.1|14538.1|14518.1|14537.8|14517.8|0
1644600710000|2022-02-11 17:31:50|14537.2|14517.2|14539.4|14519.4|14539.4|14519.4|14537.2|14517.2|0
1644600720000|2022-02-11 17:32:00|14539.7|14519.7|14536.5|14516.5|14539.7|14519.7|14536.5|14516.5|10
1644600730000|2022-02-11 17:32:10|14536.9|14516.9|14535.6|14515.6|14536.9|14517.7|14529.7|14515.6|3
1644600740000|2022-02-11 17:32:20|14535.3|14515.3|14535.6|14515.6|14535.6|14515.6|14535.3|14515.3|0
1644600750000|2022-02-11 17:32:30|14535.3|14515.3|14537.8|14517.8|14537.8|14517.8|14535.3|14515.3|0
1644600760000|2022-02-11 17:32:40|14537.5|14517.5|14535.6|14515.6|14537.5|14517.5|14535.6|14515.6|0
1644600770000|2022-02-11 17:32:50|14536.5|14516.5|14536.5|14516.5|14536.5|14516.5|14536.5|14516.5|0
1644600780000|2022-02-11 17:33:00|14537.5|14517.5|14536.5|14516.5|14537.5|14517.5|14536.5|14516.5|0
1644600790000|2022-02-11 17:33:10|14537.5|14517.5|14538.4|14518.4|14538.4|14518.4|14537.5|14517.5|0
1644600810000|2022-02-11 17:33:30|14539.3|14519.3|14539.7|14519.7|14539.7|14519.7|14539.3|14519.3|0
1644600820000|2022-02-11 17:33:40|14539.3|14519.3|14539.3|14519.3|14539.3|14519.3|14539.3|14519.3|15
1644600830000|2022-02-11 17:33:50|14539.9|14519.9|14539.9|14519.9|14539.9|14519.9|14539.9|14519.9|0
1644600840000|2022-02-11 17:34:00|14540.9|14520.9|14539.3|14519.3|14540.9|14520.9|14539.3|14519.3|0
1644600850000|2022-02-11 17:34:10|14538.4|14518.4|14535.6|14515.6|14538.4|14518.4|14535.6|14515.6|0
1644600870000|2022-02-11 17:34:30|14531.3|14519.3|14533.8|14513.8|14533.8|14519.3|14528.2|14513.8|0
1644600880000|2022-02-11 17:34:40|14530.4|14518.4|14530.4|14518.4|14530.4|14518.4|14530.4|14518.4|0
1644600890000|2022-02-11 17:34:50|14536.6|14516.6|14535.6|14515.6|14536.6|14519.3|14531.3|14515.3|0
1644600900000|2022-02-11 17:35:00|14534.7|14514.7|14534.7|14514.7|14534.7|14514.7|14534.7|14514.7|0
1644600910000|2022-02-11 17:35:10|14530.4|14518.4|14530.4|14518.4|14530.4|14518.4|14530.4|14518.4|0
1644600920000|2022-02-11 17:35:20|14533.8|14513.8|14530.4|14518.4|14534.7|14518.4|14530.4|14513.8|0
1644600930000|2022-02-11 17:35:30|14528.5|14516.5|14528.5|14516.5|14528.5|14516.5|14528.5|14516.5|0
1644600960000|2022-02-11 17:36:00|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|14529.5|14517.5|0
1644600970000|2022-02-11 17:36:10|14532.2|14512.2|14527.2|14515.2|14532.2|14515.9|14527.2|14511.6|25
1644600980000|2022-02-11 17:36:20|14526.9|14514.9|14529|14509|14530.6|14514.9|14525.3|14509|8
1644600990000|2022-02-11 17:36:30|14534.3|14504.3|14528.7|14508.7|14534.3|14509|14527.2|14504.3|0
1644601000000|2022-02-11 17:36:40|14530.6|14510.6|14538.4|14508.4|14538.4|14510.6|14530.6|14506.5|0
1644601010000|2022-02-11 17:36:50|14538.1|14508.1|14538.1|14508.1|14538.1|14508.1|14538.1|14508.1|0
1644601020000|2022-02-11 17:37:00|14535.3|14505.3|14535.3|14505.3|14535.3|14505.3|14534.3|14504.3|0
1644601030000|2022-02-11 17:37:10|14536.2|14506.2|14536.2|14506.2|14536.2|14506.2|14536.2|14506.2|0
1644601040000|2022-02-11 17:37:20|14535.3|14505.3|14529.7|14509.7|14535.3|14509.7|14529.7|14504.3|0
1644601050000|2022-02-11 17:37:30|14529|14509|14527.2|14507.2|14529|14509|14525.3|14505.3|0
1644601060000|2022-02-11 17:37:40|14526.2|14506.2|14525.3|14505.3|14526.2|14506.2|14525.3|14505.3|0
1644601070000|2022-02-11 17:37:50|14526.2|14506.2|14524.4|14504.4|14526.2|14506.2|14522.5|14502.5|0
1644601090000|2022-02-11 17:38:10|14525.3|14505.3|14525.3|14505.3|14525.3|14505.3|14525.3|14505.3|0
1644601110000|2022-02-11 17:38:30|14524.4|14504.4|14526.2|14506.2|14526.2|14506.2|14524.4|14504.4|0
1644601120000|2022-02-11 17:38:40|14521.9|14509.9|14521.9|14509.9|14521.9|14509.9|14521.9|14509.9|0
1644601140000|2022-02-11 17:39:00|14523.7|14511.7|14523.7|14511.7|14523.7|14511.7|14523.7|14511.7|0
1644601160000|2022-02-11 17:39:20|14523.4|14511.4|14523.4|14511.4|14523.4|14511.4|14523.4|14511.4|0
1644601180000|2022-02-11 17:39:40|14520.6|14508.6|14520.6|14508.6|14520.6|14508.6|14520.6|14508.6|0
1644601200000|2022-02-11 17:40:00|14516.9|14504.9|14516.9|14504.9|14516.9|14504.9|14516.9|14504.9|0
1644601210000|2022-02-11 17:40:10|14516|14504|14516|14504|14516|14504|14516|14504|0
1644601220000|2022-02-11 17:40:20|14514.8|14502.8|14514.8|14502.8|14514.8|14502.8|14514.8|14502.8|0
1644601230000|2022-02-11 17:40:30|14514.4|14502.4|14514.4|14502.4|14514.8|14502.8|14513.5|14501.5|6
1644601240000|2022-02-11 17:40:40|14514.8|14502.8|14513.5|14501.5|14514.8|14502.8|14513.5|14501.5|0
1644601250000|2022-02-11 17:40:50|14512.9|14500.9|14512.9|14500.9|14512.9|14500.9|14512.9|14500.9|0
1644601260000|2022-02-11 17:41:00|14519|14499|14519.7|14507.7|14519.7|14507.7|14518.5|14499|0
1644601270000|2022-02-11 17:41:10|14518.8|14506.8|14519.7|14507.7|14519.7|14507.7|14517.9|14505.9|0
1644601290000|2022-02-11 17:41:30|14519.4|14507.4|14519.4|14507.4|14519.4|14507.4|14519.4|14507.4|5
1644601300000|2022-02-11 17:41:40|14519.1|14507.1|14519.1|14507.1|14519.1|14507.1|14519.1|14507.1|0
1644601320000|2022-02-11 17:42:00|14518.2|14506.2|14518.2|14506.2|14518.2|14506.2|14518.2|14506.2|0
1644601330000|2022-02-11 17:42:10|14517.8|14505.8|14517.8|14505.8|14517.8|14505.8|14517.8|14505.8|0
1644601350000|2022-02-11 17:42:30|14516|14504|14516|14504|14516|14504|14516|14504|0
1644601360000|2022-02-11 17:42:40|14515.1|14503.1|14515.1|14503.1|14515.1|14503.1|14515.1|14503.1|0
1644601370000|2022-02-11 17:42:50|14513.2|14501.2|14513.2|14501.2|14513.2|14501.2|14513.2|14501.2|0
1644601380000|2022-02-11 17:43:00|14512.3|14500.3|14511|14499|14512.3|14500.3|14511|14499|0
1644601390000|2022-02-11 17:43:10|14514.5|14502.5|14515.4|14503.4|14515.4|14503.4|14514.5|14502.5|5
1644601400000|2022-02-11 17:43:20|14516|14504|14513.2|14501.2|14516|14504|14513.2|14501.2|1
1644601410000|2022-02-11 17:43:30|14512.3|14500.3|14512.3|14500.3|14512.3|14500.3|14512.3|14500.3|0
1644601420000|2022-02-11 17:43:40|14513.2|14501.2|14514.5|14502.5|14514.5|14502.5|14513.2|14501.2|0
1644601430000|2022-02-11 17:43:50|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|14514.1|14502.1|0
1644601440000|2022-02-11 17:44:00|14512.3|14500.3|14512.3|14500.3|14512.3|14500.3|14512.3|14500.3|0
1644601450000|2022-02-11 17:44:10|14513.2|14501.2|14512.9|14500.9|14513.2|14501.2|14512.9|14500.9|5
1644601460000|2022-02-11 17:44:20|14512.2|14500.2|14512.2|14500.2|14512.2|14500.2|14512.2|14500.2|0
1644601470000|2022-02-11 17:44:30|14512.6|14500.6|14509.7|14497.7|14512.6|14500.6|14509.7|14497.7|5
1644601480000|2022-02-11 17:44:40|14511.9|14499.9|14510.1|14498.1|14511.9|14499.9|14510.1|14498.1|2
1644601490000|2022-02-11 17:44:50|14510.4|14498.4|14511.3|14499.3|14511.3|14499.3|14510.4|14498.4|0
1644601500000|2022-02-11 17:45:00|||||||||5
1644601510000|2022-02-11 17:45:10|14511|14499|14510.4|14498.4|14511|14499|14509.1|14497.1|1
1644601520000|2022-02-11 17:45:20|14507.9|14495.9|14507.9|14495.9|14507.9|14495.9|14507.9|14495.9|4
1644601530000|2022-02-11 17:45:30|14508.2|14496.2|14510.1|14498.1|14510.1|14498.1|14508.2|14496.2|5
1644601540000|2022-02-11 17:45:40|14509.1|14497.1|14509.1|14497.1|14509.1|14497.1|14509.1|14497.1|0
1644601550000|2022-02-11 17:45:50|14510.1|14498.1|14510.1|14498.1|14510.1|14498.1|14510.1|14498.1|0
1644601560000|2022-02-11 17:46:00|14508.2|14496.2|14509.7|14497.7|14509.7|14497.7|14507.6|14495.6|1
1644601570000|2022-02-11 17:46:10|14508.8|14496.8|14510.4|14498.4|14510.7|14498.7|14508.8|14496.8|5
1644601590000|2022-02-11 17:46:30|14516.9|14496.9|14519.1|14499.1|14519.1|14499.1|14516.9|14496.9|5
1644601600000|2022-02-11 17:46:40|14517.8|14497.8|14515.4|14495.4|14517.8|14497.8|14515.4|14495.4|0
1644601610000|2022-02-11 17:46:50|14511.7|14499.7|14509.5|14497.5|14511.7|14499.7|14509.5|14497.5|0
1644601620000|2022-02-11 17:47:00|14511.7|14499.7|14509.5|14497.5|14511.7|14499.7|14509.5|14497.5|0
1644601640000|2022-02-11 17:47:20|14511.7|14499.7|14509.5|14497.5|14511.7|14499.7|14509.5|14497.5|5
1644601660000|2022-02-11 17:47:40|14509.8|14497.8|14510.8|14498.8|14510.8|14498.8|14509.8|14497.8|0
1644601680000|2022-02-11 17:48:00|14511.7|14499.7|14510.8|14498.8|14519.1|14501.9|14510.8|14498.2|0
1644601690000|2022-02-11 17:48:10|14509.5|14497.5|14507.3|14495.3|14509.5|14497.5|14507.3|14495.3|0
1644601700000|2022-02-11 17:48:20|14506.4|14494.4|14506.4|14494.4|14506.4|14494.4|14506.4|14494.4|3
1644601720000|2022-02-11 17:48:40|14508.2|14496.2|14513.8|14493.8|14513.8|14497.2|14508.2|14493.8|0
1644601740000|2022-02-11 17:49:00|14512.6|14492.6|14507.9|14495.9|14512.6|14495.9|14507.9|14492.6|0
1644601750000|2022-02-11 17:49:10|14506.1|14494.1|14504.2|14492.2|14506.1|14494.1|14504.2|14492.2|0
1644601760000|2022-02-11 17:49:20|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|14504.2|14492.2|0
1644601780000|2022-02-11 17:49:40|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|14504.2|14492.2|0
1644601790000|2022-02-11 17:49:50|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|14505.1|14493.1|0
1644601800000|2022-02-11 17:50:00|14504.2|14492.2|14502|14490|14504.2|14492.2|14502|14490|0
1644601820000|2022-02-11 17:50:20|14501.7|14489.7|14499.9|14487.9|14501.7|14489.7|14499.9|14487.9|0
1644601830000|2022-02-11 17:50:30|14500.2|14488.2|14499.9|14487.9|14501.1|14489.1|14498|14486|0
1644601840000|2022-02-11 17:50:40|14500.2|14488.2|14502|14490|14502|14490|14499.9|14487.9|5
1644601850000|2022-02-11 17:50:50|14500.8|14488.8|14502|14490|14502|14490|14499.9|14487.9|0
1644601860000|2022-02-11 17:51:00|14501.1|14489.1|14499.9|14487.9|14502|14490|14499.9|14487.9|1
1644601870000|2022-02-11 17:51:10|14500.2|14488.2|14500.2|14488.2|14501.1|14489.1|14499.9|14487.9|0
1644601890000|2022-02-11 17:51:30|14501.1|14489.1|14499.9|14487.9|14501.1|14489.1|14499.9|14487.9|3
1644601900000|2022-02-11 17:51:40|14500.2|14488.2|14501.1|14489.1|14501.1|14489.1|14500.2|14488.2|0
1644601910000|2022-02-11 17:51:50|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|0
1644601920000|2022-02-11 17:52:00|14499.5|14487.5|14497.4|14485.4|14499.5|14487.5|14497.4|14485.4|12
1644601930000|2022-02-11 17:52:10|14496.8|14484.8|14496.8|14484.8|14498|14486|14496.8|14484.8|6
1644601940000|2022-02-11 17:52:20|14495.5|14483.5|14495.5|14483.5|14496.8|14484.8|14495.5|14483.5|5
1644601950000|2022-02-11 17:52:30|14497.4|14485.4|14498|14486|14498|14486|14497.4|14485.4|3
1644601980000|2022-02-11 17:53:00|14497.4|14485.4|14498.6|14486.6|14498.6|14486.6|14497.4|14485.4|7
1644601990000|2022-02-11 17:53:10|14497.4|14485.4|14497.4|14485.4|14497.4|14485.4|14497.4|14485.4|5
1644602000000|2022-02-11 17:53:20|14496.8|14484.8|14497.1|14485.1|14497.1|14485.1|14496.8|14484.8|3
1644602010000|2022-02-11 17:53:30|14497.4|14485.4|14498.3|14486.3|14498.3|14486.3|14497.4|14485.4|0
1644602020000|2022-02-11 17:53:40|14499.3|14487.3|14499.6|14487.6|14499.6|14487.6|14499.3|14487.3|0
1644602030000|2022-02-11 17:53:50|14501.4|14489.4|14503.6|14491.6|14503.6|14491.6|14501.4|14489.4|0
1644602040000|2022-02-11 17:54:00|14504.6|14492.6|14508.2|14488.2|14508.2|14492.6|14503.6|14487.3|13
1644602050000|2022-02-11 17:54:10|14508.6|14488.6|14508.6|14488.6|14508.6|14488.6|14508.6|14488.6|0
1644602060000|2022-02-11 17:54:20|14510.7|14490.7|14509.8|14489.8|14510.7|14490.7|14509.8|14489.8|0
1644602070000|2022-02-11 17:54:30|14507.9|14487.9|14507.9|14487.9|14507.9|14487.9|14507.9|14487.9|0
1644602080000|2022-02-11 17:54:40|14508.9|14488.9|14505.2|14493.2|14508.9|14493.2|14505.2|14488.9|0
1644602100000|2022-02-11 17:55:00|14504.3|14492.3|14506.1|14494.1|14506.1|14494.1|14504.3|14492.3|0
1644602110000|2022-02-11 17:55:10|14507.1|14495.1|14507.1|14495.1|14507.1|14495.1|14507.1|14495.1|0
1644602120000|2022-02-11 17:55:20|14512.6|14492.6|14513|14493|14513|14493|14512.6|14492.6|0
1644602140000|2022-02-11 17:55:40|14512.6|14492.6|14511.7|14491.7|14513|14493|14511.7|14491.7|0
1644602160000|2022-02-11 17:56:00|14510.8|14490.8|14505.5|14493.5|14510.8|14494.5|14505.5|14490.8|0
1644602220000|2022-02-11 17:57:00|14503.4|14491.4|14503.4|14491.4|14503.4|14491.4|14503.4|14491.4|0
1644602230000|2022-02-11 17:57:10|14504.6|14492.6|14504.6|14492.6|14505.5|14493.5|14504.6|14492.6|6
1644602240000|2022-02-11 17:57:20|14504.3|14492.3|14502.4|14490.4|14504.3|14492.3|14502.4|14490.4|1
1644602250000|2022-02-11 17:57:30|14503.4|14491.4|14502.4|14490.4|14503.4|14491.4|14502.4|14490.4|0
1644602260000|2022-02-11 17:57:40|14501.2|14489.2|14504.9|14492.9|14504.9|14492.9|14501.2|14489.2|0
1644602280000|2022-02-11 17:58:00|14504|14492|14501.5|14489.5|14504|14492|14501.5|14489.5|5
1644602290000|2022-02-11 17:58:10|14504.2|14492.2|14508.9|14488.9|14508.9|14492.2|14504.2|14488.9|1
1644602300000|2022-02-11 17:58:20|14504.6|14492.6|14505.9|14493.9|14508.9|14493.9|14504.6|14488.9|0
1644602310000|2022-02-11 17:58:30|14502.7|14490.7|14501.8|14489.8|14508.9|14490.7|14501.8|14486.4|1
1644602320000|2022-02-11 17:58:40|14501.5|14489.5|14502.7|14490.7|14503.7|14491.7|14500.5|14488.5|7
1644602330000|2022-02-11 17:58:50|14501.8|14489.8|14500.5|14488.5|14501.8|14489.8|14500.5|14488.5|0
1644602340000|2022-02-11 17:59:00|14500.9|14488.9|14498|14486|14500.9|14488.9|14498|14486|5
1644602350000|2022-02-11 17:59:10|14496.2|14484.2|14498.7|14486.7|14498.7|14486.7|14496.2|14484.2|2
1644602360000|2022-02-11 17:59:20|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|14499.9|14487.9|5
1644602380000|2022-02-11 17:59:40|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|0
1644602400000|2022-02-11 18:00:00|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|5
1644602420000|2022-02-11 18:00:20|14496.2|14484.2|14498.4|14486.4|14498.4|14486.4|14496.2|14484.2|0
1644602430000|2022-02-11 18:00:30|||||||||5
1644602440000|2022-02-11 18:00:40|14496.2|14484.2|14494.9|14482.9|14496.2|14484.2|14494.6|14482.6|11
1644602450000|2022-02-11 18:00:50|14495.6|14483.6|14495.6|14483.6|14495.6|14483.6|14495.6|14483.6|0
1644602460000|2022-02-11 18:01:00|14496.8|14484.8|14495.6|14483.6|14496.8|14484.8|14495.6|14483.6|0
1644602470000|2022-02-11 18:01:10|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|1
1644602480000|2022-02-11 18:01:20|14497.1|14485.1|14497.1|14485.1|14498.1|14486.1|14497.1|14485.1|0
1644602490000|2022-02-11 18:01:30|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|0
1644602500000|2022-02-11 18:01:40|14496.2|14484.2|14496.2|14484.2|14496.2|14484.2|14496.2|14484.2|0
1644602510000|2022-02-11 18:01:50|14498.4|14486.4|14498.4|14486.4|14498.4|14486.4|14498.4|14486.4|5
1644602520000|2022-02-11 18:02:00|14497.5|14485.5|14498.4|14486.4|14498.4|14486.4|14497.5|14485.5|0
1644602540000|2022-02-11 18:02:20|14496.2|14484.2|14496.2|14484.2|14497.5|14485.5|14496.2|14484.2|0
1644602550000|2022-02-11 18:02:30|14495.6|14483.6|14495.9|14483.9|14495.9|14483.9|14495.6|14483.6|10
1644602580000|2022-02-11 18:03:00|14495.6|14483.6|14493.7|14481.7|14495.6|14483.6|14493.7|14481.7|5
1644602590000|2022-02-11 18:03:10|14495|14483|14495.9|14483.9|14495.9|14483.9|14495|14483|6
1644602600000|2022-02-11 18:03:20|14494.9|14482.9|14495.6|14483.6|14495.6|14483.6|14494.9|14482.9|5
1644602620000|2022-02-11 18:03:40|14494.6|14482.6|14494.6|14482.6|14494.6|14482.6|14494.6|14482.6|0
1644602630000|2022-02-11 18:03:50|14497.4|14485.4|14496.5|14484.5|14497.4|14485.4|14496.5|14484.5|0
1644602640000|2022-02-11 18:04:00|14496.8|14484.8|14498.1|14486.1|14498.1|14486.1|14496.8|14484.8|0
1644602650000|2022-02-11 18:04:10|14496.8|14484.8|14498.1|14486.1|14498.1|14486.1|14496.8|14484.8|0
1644602660000|2022-02-11 18:04:20|||||||||10
1644602670000|2022-02-11 18:04:30|14495.9|14483.9|14493.7|14481.7|14497.1|14485.1|14493.7|14481.7|4
1644602700000|2022-02-11 18:05:00|14494|14482|14496.8|14484.8|14496.8|14484.8|14494|14482|0
1644602710000|2022-02-11 18:05:10|14495.9|14483.9|14496.8|14484.8|14496.8|14484.8|14495.9|14483.9|0
1644602720000|2022-02-11 18:05:20|14497.8|14485.8|14499.3|14487.3|14499.3|14487.3|14497.8|14485.8|10
1644602730000|2022-02-11 18:05:30|14499.6|14487.6|14499.3|14487.3|14499.6|14487.6|14499.3|14487.3|0
1644602740000|2022-02-11 18:05:40|||||||||5
1644602750000|2022-02-11 18:05:50|14498.1|14486.1|14498.1|14486.1|14498.1|14486.1|14498.1|14486.1|0
1644602770000|2022-02-11 18:06:10|14498.4|14486.4|14492.5|14480.5|14498.4|14486.4|14492.5|14480.5|10
1644602780000|2022-02-11 18:06:20|14493.7|14481.7|14491.2|14479.2|14493.7|14481.7|14491.2|14479.2|14
1644602790000|2022-02-11 18:06:30|||||||||1
1644602820000|2022-02-11 18:07:00|14490.9|14478.9|14490.9|14478.9|14490.9|14478.9|14490.9|14478.9|8
1644602830000|2022-02-11 18:07:10|14489.7|14477.7|14490|14478|14490|14478|14488.7|14476.7|0
1644602840000|2022-02-11 18:07:20|14491.8|14479.8|14495.6|14483.6|14498.3|14483.6|14491.8|14478.3|0
1644602850000|2022-02-11 18:07:30|14497.8|14485.8|14498.3|14478.3|14498.3|14485.8|14497.4|14478.3|0
1644602860000|2022-02-11 18:07:40|14497.8|14485.8|14498.1|14486.1|14498.1|14486.1|14497.8|14485.8|0
1644602880000|2022-02-11 18:08:00|14496.2|14484.2|14498.1|14486.1|14498.1|14486.1|14495.9|14483.9|10
1644602890000|2022-02-11 18:08:10|14499.3|14487.3|14499.3|14487.3|14499.3|14487.3|14498.1|14486.1|0
1644602900000|2022-02-11 18:08:20|14498.1|14486.1|14498.1|14486.1|14498.1|14486.1|14498.1|14486.1|0
1644602930000|2022-02-11 18:08:50|14505.5|14485.5|14501.8|14489.8|14505.5|14490.8|14501.8|14485.5|0
1644602940000|2022-02-11 18:09:00|14502.2|14490.2|14505.2|14485.2|14505.2|14490.8|14499.7|14485.2|10
1644602950000|2022-02-11 18:09:10|14506.1|14486.1|14505.2|14485.2|14506.1|14486.1|14505.2|14485.2|0
1644602960000|2022-02-11 18:09:20|14503.9|14483.9|14506.1|14486.1|14506.1|14486.1|14503.9|14483.9|0
1644602970000|2022-02-11 18:09:30|14508|14488|14512|14492|14512|14492|14508|14488|0
1644602980000|2022-02-11 18:09:40|14513|14493|14515.5|14485.5|14517.3|14493|14513|14485.5|0
1644602990000|2022-02-11 18:09:50|14509.2|14489.2|14513|14483|14513|14489.2|14508.3|14483|0
1644603000000|2022-02-11 18:10:00|14513.9|14483.9|14512.3|14492.3|14513.9|14492.3|14509.6|14483.9|0
1644603020000|2022-02-11 18:10:20|14511.4|14491.4|14506.5|14486.5|14511.4|14491.4|14506.5|14486.5|0
1644603040000|2022-02-11 18:10:40|14500.3|14488.3|14493.1|14481.1|14501.5|14488.3|14493.1|14479.3|1
1644603050000|2022-02-11 18:10:50|14492.2|14480.2|14494.7|14482.7|14499.3|14483.3|14492.2|14477.4|8
1644603060000|2022-02-11 18:11:00|14493.4|14481.4|14504|14484|14504|14485.8|14493.4|14481.4|0
1644603070000|2022-02-11 18:11:10|14503|14483|14500|14488|14503|14488|14498.1|14483|2
1644603080000|2022-02-11 18:11:20|14503|14483|14503|14483|14503|14483|14503|14483|0
1644603090000|2022-02-11 18:11:30|14499.7|14487.7|14500.6|14488.6|14500.6|14488.6|14499.7|14487.7|0
1644603100000|2022-02-11 18:11:40|14499.7|14487.7|14499.7|14487.7|14499.7|14487.7|14499.7|14487.7|0
1644603120000|2022-02-11 18:12:00|14500.6|14488.6|14492.2|14480.2|14500.6|14488.6|14492.2|14478.4|7
1644603130000|2022-02-11 18:12:10|14493.1|14481.1|14494|14482|14497.4|14482|14493.1|14477.4|0
1644603160000|2022-02-11 18:12:40|14492.8|14480.8|14500.2|14480.2|14500.2|14483|14492.8|14480.2|0
1644603170000|2022-02-11 18:12:50|14495.6|14483.6|14495.6|14483.6|14495.6|14483.6|14495.6|14483.6|0
1644603200000|2022-02-11 18:13:20|14494.6|14482.6|14493.7|14481.7|14494.6|14482.6|14493.7|14481.7|0
1644603210000|2022-02-11 18:13:30|14492.8|14480.8|14499.3|14479.3|14499.3|14480.8|14492.8|14479.3|5
1644603220000|2022-02-11 18:13:40|14500.5|14480.5|14497.2|14485.2|14500.5|14485.2|14497.2|14480.5|0
1644603230000|2022-02-11 18:13:50|14495.9|14483.9|14496.9|14484.9|14497.2|14485.2|14495.9|14483.9|0
1644603240000|2022-02-11 18:14:00|14495.9|14483.9|14495|14483|14495.9|14483.9|14495|14483|0
1644603250000|2022-02-11 18:14:10|14493.7|14481.7|14499.3|14479.3|14499.3|14482.7|14493.7|14479.3|5
1644603270000|2022-02-11 18:14:30|14499|14479|14499|14479|14499|14479|14499|14479|5
1644603280000|2022-02-11 18:14:40|||||||||2
1644603290000|2022-02-11 18:14:50|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|0
1644603300000|2022-02-11 18:15:00|14498.4|14478.4|14498.4|14478.4|14498.4|14478.4|14498.4|14478.4|0
1644603310000|2022-02-11 18:15:10|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|14495.9|14483.9|0
1644603330000|2022-02-11 18:15:30|14495.6|14483.6|14493.8|14481.8|14495.6|14483.6|14493.8|14481.8|0
1644603340000|2022-02-11 18:15:40|14493.1|14481.1|14493.1|14481.1|14493.1|14481.1|14491.9|14479.9|1
1644603350000|2022-02-11 18:15:50|||||||||10
1644603360000|2022-02-11 18:16:00|14491.9|14479.9|14494.1|14482.1|14494.1|14482.1|14491.9|14479.9|0
1644603380000|2022-02-11 18:16:20|14498.4|14478.4|14494.1|14482.1|14498.4|14482.1|14494.1|14478.4|0
1644603390000|2022-02-11 18:16:30|14492.2|14480.2|14492.2|14480.2|14492.2|14480.2|14491|14479|0
1644603420000|2022-02-11 18:17:00|14493.1|14481.1|14498.4|14478.4|14498.4|14482.1|14493.1|14478.4|5
1644603430000|2022-02-11 18:17:10|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|0
1644603450000|2022-02-11 18:17:30|14499.6|14479.6|14497.8|14485.8|14499.6|14485.8|14497.8|14479.6|0
1644603470000|2022-02-11 18:17:50|14496|14484|14495.6|14483.6|14496|14484|14495.6|14483.6|0
1644603480000|2022-02-11 18:18:00|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|5
1644603490000|2022-02-11 18:18:10|14499.6|14479.6|14500.6|14480.6|14500.6|14480.6|14499.6|14479.6|0
1644603500000|2022-02-11 18:18:20|14500.2|14480.2|14498.4|14478.4|14500.2|14480.2|14498.4|14478.4|0
1644603510000|2022-02-11 18:18:30|14494.1|14482.1|14498.4|14478.4|14499.3|14482.1|14494.1|14478.4|0
1644603520000|2022-02-11 18:18:40|14493.1|14481.1|14493.1|14481.1|14493.1|14481.1|14493.1|14481.1|0
1644603540000|2022-02-11 18:19:00|14497.5|14477.5|14499.3|14479.3|14499.3|14479.3|14497.5|14477.5|3
1644603550000|2022-02-11 18:19:10|14498.4|14478.4|14500.6|14480.6|14500.6|14480.6|14498.4|14478.4|0
1644603560000|2022-02-11 18:19:20|14496.9|14484.9|14498.4|14478.4|14500.6|14484.9|14496.9|14478.4|0
1644603570000|2022-02-11 18:19:30|14499.3|14479.3|14499.3|14479.3|14499.3|14479.3|14498.4|14478.4|0
1644603590000|2022-02-11 18:19:50|14500.6|14480.6|14502.8|14490.8|14503.4|14491.4|14496.9|14480.6|5
1644603600000|2022-02-11 18:20:00|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|0
1644603620000|2022-02-11 18:20:20|14501.3|14489.3|14505.6|14485.6|14505.6|14489.3|14501.3|14485.6|0
1644603640000|2022-02-11 18:20:40|14504.9|14484.9|14504.9|14484.9|14504.9|14484.9|14504.9|14484.9|0
1644603650000|2022-02-11 18:20:50|14506.2|14486.2|14506.2|14486.2|14506.2|14486.2|14506.2|14486.2|0
1644603660000|2022-02-11 18:21:00|14504.9|14484.9|14504.9|14484.9|14505.9|14485.9|14503.7|14483.7|5
1644603670000|2022-02-11 18:21:10|14504.6|14484.6|14505.9|14485.9|14505.9|14485.9|14504.6|14484.6|0
1644603680000|2022-02-11 18:21:20|14504.9|14484.9|14504.9|14484.9|14504.9|14484.9|14504.9|14484.9|0
1644603690000|2022-02-11 18:21:30|14505.9|14485.9|14505.9|14485.9|14505.9|14485.9|14505.9|14485.9|0
1644603700000|2022-02-11 18:21:40|14505.5|14485.5|14505.5|14485.5|14505.5|14485.5|14505.5|14485.5|0
1644603730000|2022-02-11 18:22:10|14504.6|14484.6|14503.7|14483.7|14504.6|14484.6|14503.7|14483.7|0
1644603740000|2022-02-11 18:22:20|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|0
1644603750000|2022-02-11 18:22:30|14504|14484|14505.2|14485.2|14505.2|14485.2|14504|14484|0
1644603760000|2022-02-11 18:22:40|14500.6|14488.6|14498.4|14486.4|14500.6|14488.6|14498.4|14486.4|0
1644603780000|2022-02-11 18:23:00|14503.4|14483.4|14506.5|14486.5|14506.5|14486.5|14503.4|14483.4|5
1644603800000|2022-02-11 18:23:20|14507.4|14487.4|14507.4|14487.4|14507.4|14487.4|14507.4|14487.4|0
1644603810000|2022-02-11 18:23:30|14506.5|14486.5|14506.5|14486.5|14506.5|14486.5|14506.5|14486.5|0
1644603840000|2022-02-11 18:24:00|14507.4|14487.4|14507.4|14487.4|14508.3|14488.3|14507.4|14487.4|5
1644603850000|2022-02-11 18:24:10|14508.7|14488.7|14508.7|14488.7|14508.7|14488.7|14508.7|14488.7|0
1644603860000|2022-02-11 18:24:20|14509|14489|14517.4|14497.4|14517.7|14497.7|14509|14485.6|0
1644603870000|2022-02-11 18:24:30|14516.5|14496.5|14516.5|14496.5|14516.5|14496.5|14515.2|14495.2|0
1644603890000|2022-02-11 18:24:50|14516.2|14496.2|14516.5|14496.5|14516.5|14496.5|14514|14494|0
1644603900000|2022-02-11 18:25:00|14515.2|14495.2|14515.2|14495.2|14515.6|14495.6|14515.2|14495.2|0
1644603920000|2022-02-11 18:25:20|14514|14494|14510.2|14490.2|14516.5|14494.6|14510.2|14486.5|1
1644603960000|2022-02-11 18:26:00|14510.9|14490.9|14510.9|14490.9|14510.9|14490.9|14510.9|14490.9|0
1644603980000|2022-02-11 18:26:20|14505.6|14485.6|14503.7|14483.7|14505.6|14485.6|14503.7|14483.7|10
1644603990000|2022-02-11 18:26:30|14504.6|14484.6|14504.6|14484.6|14504.6|14484.6|14504.3|14484.3|0
1644604010000|2022-02-11 18:26:50|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|14505.6|14485.6|0
1644604040000|2022-02-11 18:27:20|14506.5|14486.5|14503.4|14483.4|14506.8|14486.8|14503.4|14483.4|0
1644604050000|2022-02-11 18:27:30|14500.7|14488.7|14503.4|14483.4|14503.4|14488.7|14498.8|14483.4|6
1644604060000|2022-02-11 18:27:40|14503.1|14483.1|14503.1|14483.1|14503.1|14483.1|14503.1|14483.1|0
1644604070000|2022-02-11 18:27:50|14493.8|14481.8|14500.3|14480.3|14500.3|14483|14493.8|14479.4|0
1644604080000|2022-02-11 18:28:00|14496|14484|14496|14484|14500.3|14484|14495|14479.4|0
1644604090000|2022-02-11 18:28:10|14495|14483|14494.1|14482.1|14495|14483|14493.2|14481.2|2
1644604110000|2022-02-11 18:28:30|14495|14483|14492.9|14480.9|14495|14483|14492.9|14480.9|1
1644604120000|2022-02-11 18:28:40|14504.7|14484.7|14504|14484|14504.7|14484.7|14504|14484|0
1644604150000|2022-02-11 18:29:10|14506.8|14486.8|14506.8|14486.8|14506.8|14486.8|14506.8|14486.8|0
1644604190000|2022-02-11 18:29:50|14507.7|14487.7|14508.7|14488.7|14508.7|14488.7|14507.7|14487.7|1
1644604200000|2022-02-11 18:30:00|14509.6|14489.6|14508.7|14488.7|14509.6|14489.6|14506.8|14486.8|0
1644604210000|2022-02-11 18:30:10|14509.3|14489.3|14508.4|14488.4|14509.3|14489.3|14508|14488|0
1644604220000|2022-02-11 18:30:20|14507.4|14487.4|14509.3|14489.3|14510.5|14490.5|14507.4|14487.4|0
1644604240000|2022-02-11 18:30:40|14507.4|14487.4|14505.3|14485.3|14507.4|14487.4|14504.3|14484.3|0
1644604260000|2022-02-11 18:31:00|14504.3|14484.3|14504.3|14484.3|14504.3|14484.3|14504.3|14484.3|0
1644604270000|2022-02-11 18:31:10|14503.4|14483.4|14505.3|14485.3|14505.3|14485.3|14503.1|14483.1|0
1644604280000|2022-02-11 18:31:20|14503.2|14491.2|14505.1|14493.1|14505.1|14493.1|14503.2|14491.2|11
1644604290000|2022-02-11 18:31:30|14507.2|14495.2|14506.9|14494.9|14507.2|14495.2|14506.9|14494.9|0
1644604300000|2022-02-11 18:31:40|14508.2|14496.2|14508.2|14496.2|14509.1|14497.1|14508.2|14496.2|9
1644604310000|2022-02-11 18:31:50|||||||||1
1644604320000|2022-02-11 18:32:00|14508.5|14496.5|14508.5|14496.5|14509.8|14497.8|14508.5|14496.5|5
1644604330000|2022-02-11 18:32:10|14511.1|14499.1|14513.9|14501.9|14513.9|14501.9|14511.1|14499.1|16
1644604340000|2022-02-11 18:32:20|||||||||1
1644604360000|2022-02-11 18:32:40|14511|14499|14514.1|14494.1|14514.1|14499|14511|14494.1|8
1644604380000|2022-02-11 18:33:00|14510|14490|14510|14490|14510|14490|14510|14490|3
1644604390000|2022-02-11 18:33:10|14510.9|14490.9|14510|14490|14510.9|14490.9|14509.7|14489.7|0
1644604400000|2022-02-11 18:33:20|14506.3|14494.3|14506.3|14494.3|14506.3|14494.3|14506.3|14494.3|0
1644604420000|2022-02-11 18:33:40|14505.4|14493.4|14505.4|14493.4|14505.4|14493.4|14505.4|14493.4|0
1644604460000|2022-02-11 18:34:20|14509.7|14489.7|14509.7|14489.7|14509.7|14489.7|14509.7|14489.7|5
1644604470000|2022-02-11 18:34:30|14511.6|14491.6|14507.3|14495.3|14511.6|14495.3|14507.3|14491.6|0
1644604480000|2022-02-11 18:34:40|14507.6|14495.6|14507.6|14495.6|14507.6|14495.6|14507.6|14495.6|0
1644604500000|2022-02-11 18:35:00|14508.5|14496.5|14510.1|14498.1|14510.1|14498.1|14508.5|14496.5|1
1644604510000|2022-02-11 18:35:10|14508.9|14496.9|14508.9|14496.9|14508.9|14496.9|14508.9|14496.9|0
1644604520000|2022-02-11 18:35:20|14507.6|14495.6|14505.7|14493.7|14507.6|14495.6|14504.8|14492.8|2
1644604530000|2022-02-11 18:35:30|14505.4|14493.4|14508.2|14488.2|14509.1|14493.4|14505.4|14488.2|5
1644604540000|2022-02-11 18:35:40|14509.1|14489.1|14508.2|14488.2|14509.1|14489.1|14508.2|14488.2|0
1644604560000|2022-02-11 18:36:00|14509.1|14489.1|14504.2|14492.2|14509.1|14492.2|14502.9|14488.2|0
1644604570000|2022-02-11 18:36:10|14503.8|14491.8|14502.9|14490.9|14503.8|14491.8|14502.9|14490.9|0
1644604590000|2022-02-11 18:36:30|14507|14495|14507|14495|14507|14495|14507|14495|14
1644604600000|2022-02-11 18:36:40|14507.9|14495.9|14509.2|14497.2|14509.2|14497.2|14507.9|14495.9|0
1644604610000|2022-02-11 18:36:50|14510.1|14498.1|14510.1|14498.1|14510.1|14498.1|14510.1|14498.1|0
1644604620000|2022-02-11 18:37:00|14509.2|14497.2|14512.9|14500.9|14512.9|14500.9|14509.2|14497.2|0
1644604630000|2022-02-11 18:37:10|14512|14500|14513.9|14501.9|14513.9|14501.9|14512|14500|7
1644604640000|2022-02-11 18:37:20|14515.7|14503.7|14516.1|14504.1|14516.1|14504.1|14515.7|14503.7|5
1644604650000|2022-02-11 18:37:30|14514.2|14502.2|14514.2|14502.2|14514.2|14502.2|14514.2|14502.2|0
1644604660000|2022-02-11 18:37:40|14512.3|14500.3|14514.2|14502.2|14514.2|14502.2|14511.4|14499.4|0
1644604670000|2022-02-11 18:37:50|14517.9|14505.9|14519.5|14507.5|14520.5|14508.5|14517.9|14505.9|9
1644604680000|2022-02-11 18:38:00|14520.5|14508.5|14520.5|14508.5|14520.5|14508.5|14519.5|14507.5|0
1644604690000|2022-02-11 18:38:10|14521.1|14509.1|14521.1|14509.1|14521.1|14509.1|14521.1|14509.1|2
1644604700000|2022-02-11 18:38:20|14521.7|14509.7|14522.7|14510.7|14522.7|14510.7|14521.7|14509.7|12
1644604710000|2022-02-11 18:38:30|14521.7|14509.7|14523.8|14493.8|14526.9|14509.7|14521.7|14493.8|7
1644604720000|2022-02-11 18:38:40|14524.7|14494.7|14528.1|14498.1|14528.1|14498.1|14524.7|14494.7|0
1644604740000|2022-02-11 18:39:00|14527.2|14497.2|14518.8|14498.8|14527.2|14500|14518.8|14495.3|0
1644604750000|2022-02-11 18:39:10|14525.6|14495.6|14519.7|14499.7|14525.6|14500.3|14519.7|14495.6|5
1644604760000|2022-02-11 18:39:20|14519.3|14499.3|14515.7|14503.7|14526.3|14504|14515.7|14496.3|0
1644604770000|2022-02-11 18:39:30|14516|14504|14522.9|14492.9|14526.3|14504|14516|14492.9|1
1644604780000|2022-02-11 18:39:40|14517.5|14497.5|14518.5|14498.5|14518.5|14498.5|14517.5|14497.5|0
1644604790000|2022-02-11 18:39:50|14517.5|14497.5|14519.4|14499.4|14519.4|14499.4|14517.5|14497.5|0
1644604800000|2022-02-11 18:40:00|14517.2|14497.2|14516.6|14496.6|14518.5|14498.5|14516.6|14496.6|0
1644604810000|2022-02-11 18:40:10|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|14517.5|14497.5|0
1644604820000|2022-02-11 18:40:20|14514.8|14494.8|14512.9|14492.9|14514.8|14494.8|14512.9|14492.9|10
1644604830000|2022-02-11 18:40:30|14513.8|14493.8|14513.5|14493.5|14513.8|14493.8|14513.5|14493.5|0
1644604880000|2022-02-11 18:41:20|14512|14500|14512|14500|14512|14500|14512|14500|7
1644604950000|2022-02-11 18:42:30|14513.9|14501.9|14513.9|14501.9|14513.9|14501.9|14513.9|14501.9|0
1644605080000|2022-02-11 18:44:40|14516.3|14496.3|14516.3|14496.3|14516.3|14496.3|14516.3|14496.3|30
1644605100000|2022-02-11 18:45:00|14511.7|14491.7|14512.6|14492.6|14512.6|14492.6|14511.7|14491.7|0
1644605110000|2022-02-11 18:45:10|14505.2|14485.2|14504.9|14484.9|14505.2|14485.2|14504.9|14484.9|10
1644605170000|2022-02-11 18:46:10|14499.6|14487.6|14499.6|14487.6|14499.6|14487.6|14499.2|14487.2|10
1644605180000|2022-02-11 18:46:20|14499.2|14487.2|14502.3|14482.3|14502.6|14487.2|14499.2|14482.3|3
1644605190000|2022-02-11 18:46:30|14498|14486|14497.6|14485.6|14498|14486|14497.6|14485.6|0
1644605200000|2022-02-11 18:46:40|||||||||1
1644605210000|2022-02-11 18:46:50|14498|14486|14502.3|14482.3|14502.3|14486|14498|14482.3|0
1644605220000|2022-02-11 18:47:00|14498.6|14486.6|14502.3|14482.3|14502.3|14486.6|14498.6|14482.3|0
1644605230000|2022-02-11 18:47:10|14498.6|14486.6|14498.6|14486.6|14498.6|14486.6|14498.6|14486.6|0
1644605250000|2022-02-11 18:47:30|14502.9|14482.9|14502.9|14482.9|14502.9|14482.9|14502.9|14482.9|0
1644605260000|2022-02-11 18:47:40|14499.6|14487.6|14499.9|14487.9|14504.2|14487.9|14499.3|14483.3|0
1644605270000|2022-02-11 18:47:50|14499.6|14487.6|14499.3|14487.3|14502.9|14487.6|14499.3|14482.9|0
1644605290000|2022-02-11 18:48:10|14508.2|14488.2|14502|14490|14508.2|14491|14502|14488.2|0
1644605310000|2022-02-11 18:48:30|14503|14491|14503|14491|14503|14491|14503|14491|0
1644605320000|2022-02-11 18:48:40|14503.9|14491.9|14503.6|14491.6|14503.9|14491.9|14503.6|14491.6|0
1644605330000|2022-02-11 18:48:50|14502.3|14490.3|14499.8|14487.8|14503.6|14491.6|14499.8|14487.8|1
1644605340000|2022-02-11 18:49:00|14499.5|14487.5|14497.6|14485.6|14499.5|14487.5|14497.6|14485.6|1
1644605350000|2022-02-11 18:49:10|||||||||10
1644605360000|2022-02-11 18:49:20|14497.7|14485.7|14508.2|14488.2|14508.2|14490.4|14497.7|14485.1|20
1644605370000|2022-02-11 18:49:30|14508.5|14488.5|14508.5|14488.5|14508.5|14488.5|14508.5|14488.5|0
1644605400000|2022-02-11 18:50:00|14509.5|14489.5|14508.5|14488.5|14509.5|14489.5|14507.6|14487.6|0
1644605420000|2022-02-11 18:50:20|14509.5|14489.5|14513.5|14493.5|14513.5|14493.5|14509.5|14489.5|0
1644605430000|2022-02-11 18:50:30|14514.4|14494.4|14513.2|14493.2|14515.1|14495.1|14512.9|14492.9|0
1644605440000|2022-02-11 18:50:40|14514.2|14494.2|14517.3|14497.3|14517.3|14497.3|14514.2|14494.2|0
1644605450000|2022-02-11 18:50:50|14516.3|14496.3|14520.1|14500.1|14521.3|14504.7|14516.3|14496.3|0
1644605460000|2022-02-11 18:51:00|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|14518.5|14498.5|0
1644605470000|2022-02-11 18:51:10|14518.5|14498.5|14515.7|14495.7|14518.5|14498.5|14515.7|14495.7|5
1644605480000|2022-02-11 18:51:20|14513.8|14493.8|14513.8|14493.8|14513.8|14493.8|14513.8|14493.8|0
1644605510000|2022-02-11 18:51:50|14515.7|14495.7|14515.7|14495.7|14515.7|14495.7|14514.8|14494.8|0
1644605520000|2022-02-11 18:52:00|14513.8|14493.8|14515.7|14495.7|14515.7|14495.7|14513.8|14493.8|0
1644605530000|2022-02-11 18:52:10|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|0
1644605540000|2022-02-11 18:52:20|14515.7|14495.7|14518.8|14498.8|14518.8|14498.8|14515.7|14495.7|0
1644605560000|2022-02-11 18:52:40|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|0
1644605570000|2022-02-11 18:52:50|14516|14496|14516.6|14496.6|14517.9|14497.9|14515.7|14495.7|0
1644605580000|2022-02-11 18:53:00|14514.8|14494.8|14515.1|14495.1|14515.7|14495.7|14514.8|14494.8|0
1644605590000|2022-02-11 18:53:10|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|14514.8|14494.8|0
1644605600000|2022-02-11 18:53:20|14513.8|14493.8|14516|14496|14516|14496|14513.8|14493.8|1
1644605610000|2022-02-11 18:53:30|14517.9|14497.9|14517|14497|14517.9|14497.9|14516|14496|0
1644605620000|2022-02-11 18:53:40|14517.9|14497.9|14517|14497|14517.9|14497.9|14517|14497|0
1644605630000|2022-02-11 18:53:50|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|0
1644605640000|2022-02-11 18:54:00|14517|14497|14517|14497|14517|14497|14517|14497|0
1644605650000|2022-02-11 18:54:10|14516|14496|14516|14496|14516|14496|14516|14496|0
1644605660000|2022-02-11 18:54:20|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|14515.1|14495.1|0
1644605670000|2022-02-11 18:54:30|14516|14496|14515.4|14495.4|14517|14497|14515.4|14495.4|5
1644605680000|2022-02-11 18:54:40|14514.7|14494.7|14514.7|14494.7|14514.7|14494.7|14514.7|14494.7|5
1644605690000|2022-02-11 18:54:50|14512.7|14500.7|14514.9|14502.9|14514.9|14502.9|14512.7|14500.7|9
1644605710000|2022-02-11 18:55:10|14513.9|14501.9|14513.9|14501.9|14513.9|14501.9|14513|14501|0
1644605730000|2022-02-11 18:55:30|14514.9|14502.9|14514.9|14502.9|14514.9|14502.9|14514.9|14502.9|0
1644605760000|2022-02-11 18:56:00|14516.7|14504.7|14516.7|14504.7|14516.7|14504.7|14516.7|14504.7|0
1644605820000|2022-02-11 18:57:00|14520.4|14508.4|14525.1|14513.1|14525.1|14513.1|14520.4|14508.4|1
1644605830000|2022-02-11 18:57:10|14522.9|14510.9|14521.7|14509.7|14523.9|14511.9|14521.7|14509.7|0
1644605840000|2022-02-11 18:57:20|14522|14510|14522.9|14510.9|14522.9|14510.9|14522|14510|5
1644605850000|2022-02-11 18:57:30|14521.4|14509.4|14524.5|14512.5|14527.3|14512.5|14521.4|14506.4|12
1644605860000|2022-02-11 18:57:40|14524.9|14512.9|14524.9|14512.9|14524.9|14512.9|14524.9|14512.9|11
1644605870000|2022-02-11 18:57:50|14527|14515|14532.4|14520.4|14532.4|14520.4|14526.7|14510.1|0
1644605880000|2022-02-11 18:58:00|14532|14520|14532|14520|14534.5|14522.5|14532|14520|0
1644605890000|2022-02-11 18:58:10|14531.4|14519.4|14529.6|14517.6|14531.4|14519.4|14525.5|14513.5|0
1644605900000|2022-02-11 18:58:20|14530.8|14518.8|14532.4|14520.4|14534.2|14522.2|14529.9|14517.9|0
1644605910000|2022-02-11 18:58:30|14532.1|14520.1|14528.6|14516.6|14532.1|14520.1|14528.6|14516.6|0
1644605920000|2022-02-11 18:58:40|14529.6|14517.6|14531.1|14519.1|14531.1|14519.1|14528.6|14516.6|0
1644605930000|2022-02-11 18:58:50|14530.4|14510.4|14530.7|14510.7|14532|14512|14530.4|14510.4|12
1644605940000|2022-02-11 18:59:00|14530.4|14510.4|14530.4|14510.4|14530.4|14510.4|14528.2|14508.2|0
1644605950000|2022-02-11 18:59:10|14531.7|14511.7|14529.2|14509.2|14532.9|14516.9|14523.9|14509.2|0
1644605960000|2022-02-11 18:59:20|14527.9|14507.9|14520.2|14508.2|14530.4|14514.8|14520.2|14505.4|11
1644605970000|2022-02-11 18:59:30|14518.9|14506.9|14517.6|14497.6|14518.9|14506.9|14509.2|14497.2|21
1644605980000|2022-02-11 18:59:40|14518.5|14498.5|14512.3|14500.3|14519.4|14502.8|14509.6|14496.7|5
1644605990000|2022-02-11 18:59:50|14511.4|14499.4|14509.6|14497.6|14511.4|14499.4|14509.6|14497.6|0
1644606000000|2022-02-11 19:00:00|14510.5|14498.5|14508.3|14496.3|14510.5|14498.5|14508.3|14496.3|7
1644606010000|2022-02-11 19:00:10|14508|14496|14503|14491|14508|14496|14503|14491|12
1644606020000|2022-02-11 19:00:20|14504.6|14492.6|14507.4|14495.4|14507.4|14495.4|14503.6|14491.6|23
1644606030000|2022-02-11 19:00:30|14505.2|14493.2|14506.7|14494.7|14506.7|14494.7|14505.2|14493.2|0
1644606040000|2022-02-11 19:00:40|14506.4|14494.4|14504.6|14492.6|14506.4|14494.4|14504.6|14492.6|7
1644606050000|2022-02-11 19:00:50|14503.9|14491.9|14505.2|14493.2|14505.2|14493.2|14503.9|14491.9|3
1644606060000|2022-02-11 19:01:00|14504.8|14492.8|14508|14496|14508|14496|14504.8|14492.8|2
1644606070000|2022-02-11 19:01:10|14508.3|14496.3|14507.7|14495.7|14508.3|14496.3|14507.3|14495.3|0
1644606080000|2022-02-11 19:01:20|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|14506.7|14494.7|0
1644606090000|2022-02-11 19:01:30|14509.5|14497.5|14509.2|14497.2|14509.5|14497.5|14509.2|14497.2|0
1644606100000|2022-02-11 19:01:40|14510.1|14498.1|14509.2|14497.2|14510.1|14498.1|14509.2|14497.2|7
1644606110000|2022-02-11 19:01:50|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|14509.9|14497.9|4
1644606120000|2022-02-11 19:02:00|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|14510.8|14498.8|0
1644606130000|2022-02-11 19:02:10|14508.9|14496.9|14512.7|14500.7|14513|14501|14508.9|14496.9|24
1644606150000|2022-02-11 19:02:30|14511.8|14499.8|14511.8|14499.8|14511.8|14499.8|14511.8|14499.8|0
1644606160000|2022-02-11 19:02:40|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|14510.9|14498.9|0
1644606170000|2022-02-11 19:02:50|14514|14502|14516.2|14504.2|14516.2|14504.2|14514|14502|23
1644606180000|2022-02-11 19:03:00|14515.6|14503.6|14509.7|14497.7|14515.6|14503.6|14509.7|14497.7|2
1644606190000|2022-02-11 19:03:10|14509.4|14497.4|14509.7|14497.7|14509.7|14497.7|14509.4|14497.4|2
1644606200000|2022-02-11 19:03:20|14510.6|14498.6|14511.9|14499.9|14511.9|14499.9|14510.6|14498.6|0
1644606210000|2022-02-11 19:03:30|14511.5|14499.5|14511.5|14499.5|14511.5|14499.5|14511.5|14499.5|0
1644606220000|2022-02-11 19:03:40|14513.3|14493.3|14513|14493|14513.3|14493.3|14513|14493|4
1644606240000|2022-02-11 19:04:00|14512|14492|14513.9|14493.9|14513.9|14493.9|14505.9|14490.2|0
1644606250000|2022-02-11 19:04:10|14517|14497|14517.7|14497.7|14517.7|14497.7|14517|14497|0
1644606260000|2022-02-11 19:04:20|14523.9|14493.9|14517.9|14497.9|14523.9|14498.3|14517.9|14493.9|0
1644606280000|2022-02-11 19:04:40|14519.5|14499.5|14527.9|14497.9|14528.3|14499.5|14519.5|14494.8|0
1644606290000|2022-02-11 19:04:50|14531.7|14501.7|14538.3|14508.3|14538.3|14508.3|14531.7|14501.7|0
1644606300000|2022-02-11 19:05:00|14539.2|14509.2|14539.2|14509.2|14539.2|14509.2|14539.2|14509.2|0
1644849000000|2022-02-14 14:30:00|14558.8|14546.8|14550.5|14520.5|14565.5|14546.8|14547.3|14517.3|0
1644849010000|2022-02-14 14:30:10|14549.3|14519.3|14547.5|14517.5|14549.3|14519.3|14543.5|14513.5|0
1644849020000|2022-02-14 14:30:20|14546.8|14516.8|14561.2|14531.2|14561.2|14531.2|14546.8|14516.8|5
1644849030000|2022-02-14 14:30:30|14561.7|14531.7|14575|14545|14575|14545|14553.3|14531.7|1
1644849040000|2022-02-14 14:30:40|14576|14546|14567.4|14547.4|14577.8|14552.6|14563.7|14542.2|0
1644849050000|2022-02-14 14:30:50|14571.4|14551.4|14570.5|14550.5|14576.6|14554.4|14568.2|14545.1|0
1644849060000|2022-02-14 14:31:00|14572.7|14552.7|14583.6|14563.6|14585.3|14565.3|14572.7|14548.9|1
1644849070000|2022-02-14 14:31:10|14586.8|14556.8|14583.1|14563.1|14587|14567|14583.1|14556.8|0
1644849080000|2022-02-14 14:31:20|14579.1|14559.1|14590.8|14560.8|14590.8|14565.1|14579.1|14559.1|1
1644849090000|2022-02-14 14:31:30|14593.8|14563.8|14592.2|14562.2|14593.8|14563.8|14591.7|14561.7|0
1644849100000|2022-02-14 14:31:40|14593.2|14563.2|14599.4|14569.4|14599.4|14569.4|14593.2|14563.2|1
1644849110000|2022-02-14 14:31:50|14597.4|14567.4|14598.8|14568.8|14602.2|14572.2|14596|14566|0
1644849120000|2022-02-14 14:32:00|14594.5|14574.5|14589.6|14569.6|14594.5|14574.5|14589.6|14569.6|0
1644849130000|2022-02-14 14:32:10|14586.4|14566.4|14584.9|14572.9|14588.4|14572.9|14584.9|14566.4|0
1644849140000|2022-02-14 14:32:20|14590.8|14578.8|14594.7|14574.7|14594.7|14579.1|14589|14573.8|1
1644849150000|2022-02-14 14:32:30|14596.7|14576.7|14598|14578|14598|14578|14596.7|14576.7|0
1644849160000|2022-02-14 14:32:40|14597|14577|14592.1|14572.1|14597|14577|14592.1|14572.1|0
1644849170000|2022-02-14 14:32:50|14590.1|14570.1|14589.8|14559.8|14593.2|14570.1|14587.1|14559.8|0
1644849180000|2022-02-14 14:33:00|14589.6|14559.6|14580.9|14550.9|14589.8|14559.8|14580.9|14550.9|0
1644849190000|2022-02-14 14:33:10|14580.6|14550.6|14578.8|14548.8|14580.6|14550.6|14575.3|14545.3|0
1644849200000|2022-02-14 14:33:20|14579.4|14549.4|14580.6|14550.6|14585.1|14560.5|14572.5|14549.4|2
1644849210000|2022-02-14 14:33:30|14582.6|14552.6|14582.6|14552.6|14582.6|14552.6|14582.6|14552.6|0
1644849220000|2022-02-14 14:33:40|14574.4|14554.4|14569.4|14549.4|14574.4|14554.4|14569.4|14549.4|0
1644849230000|2022-02-14 14:33:50|14569.2|14549.2|14569.4|14549.4|14569.4|14549.4|14565.2|14545.2|0
1644849240000|2022-02-14 14:34:00|14570.1|14550.1|14565.5|14545.5|14570.4|14550.4|14565.2|14545.2|0
1644849250000|2022-02-14 14:34:10|14567.4|14547.4|14569.4|14549.4|14571.4|14551.4|14567.4|14547.4|0
1644849260000|2022-02-14 14:34:20|14569.2|14549.2|14567.2|14547.2|14569.2|14549.2|14567.2|14547.2|0
1644849270000|2022-02-14 14:34:30|14566.2|14546.2|14567.2|14547.2|14567.2|14547.2|14566.2|14546.2|0
1644849280000|2022-02-14 14:34:40|14566.9|14546.9|14575.7|14545.7|14576.7|14547.2|14565.9|14542.7|0
1644849290000|2022-02-14 14:34:50|14570.4|14550.4|14569.2|14549.2|14570.4|14550.4|14568.4|14548.4|0
1644849300000|2022-02-14 14:35:00|14570.2|14550.2|14578.6|14548.6|14578.6|14553.4|14570.2|14548.6|1
1644849310000|2022-02-14 14:35:10|14575.7|14545.7|14571.9|14551.9|14575.7|14551.9|14570|14545.7|0
1644849330000|2022-02-14 14:35:30|14575.9|14555.9|14583.6|14553.6|14583.6|14555.9|14575.9|14549.6|0
1644849340000|2022-02-14 14:35:40|14581.6|14551.6|14583.6|14553.6|14583.6|14553.6|14581.6|14551.6|0
1644849350000|2022-02-14 14:35:50|14577.7|14547.7|14575.7|14545.7|14577.7|14547.7|14575.7|14545.7|0
1644849360000|2022-02-14 14:36:00|14568.4|14548.4|14565.2|14545.2|14570.7|14550.7|14565.2|14545.2|0
1644849370000|2022-02-14 14:36:10|14565|14545|14557.7|14545.7|14565|14545.7|14557.7|14545|0
1644849380000|2022-02-14 14:36:20|14552.5|14540.5|14553.4|14533.4|14554.5|14542.5|14551|14533.4|1
1644849390000|2022-02-14 14:36:30|14553.7|14533.7|14544.2|14532.2|14553.7|14533.7|14544.2|14531.5|0
1644849400000|2022-02-14 14:36:40|14549|14529|14545.7|14525.7|14549|14534|14538.5|14523|2
1644849410000|2022-02-14 14:36:50|14540.6|14528.6|14544|14524|14547.7|14529.5|14540.6|14517.7|1
1644849420000|2022-02-14 14:37:00|14542.7|14522.7|14541|14521|14542.7|14522.7|14541|14521|0
1644849430000|2022-02-14 14:37:10|14541.7|14521.7|14540.5|14520.5|14541.7|14521.7|14539.5|14519.5|0
1644849440000|2022-02-14 14:37:20|14539.2|14519.2|14531|14519|14539.5|14523.2|14531|14519|3
1644849450000|2022-02-14 14:37:30|14529.8|14517.8|14521.6|14509.6|14532|14517.8|14521|14509|2
1644849460000|2022-02-14 14:37:40|14521.3|14509.3|14523.3|14511.3|14527.5|14511.5|14520|14507.5|0
1644849470000|2022-02-14 14:37:50|14527.5|14507.5|14534.2|14514.2|14534.2|14514.2|14524.8|14507.5|0
1644849480000|2022-02-14 14:38:00|14532|14512|14532|14512|14534.2|14514.2|14532|14512|0
1644849490000|2022-02-14 14:38:10|14524.8|14512.8|14537|14517|14537|14517|14524.8|14509|0
1644849500000|2022-02-14 14:38:20|14538.3|14518.3|14540.2|14520.2|14541.5|14521.5|14538.3|14518.3|0
1644849510000|2022-02-14 14:38:30|14539.2|14519.2|14533.3|14513.3|14539.2|14520.7|14530.5|14512|0
1644849520000|2022-02-14 14:38:40|14533|14513|14530|14518|14533|14518|14528.5|14512|1
1644849530000|2022-02-14 14:38:50|14529.8|14517.8|14529.1|14517.1|14529.8|14517.8|14528.5|14516.5|0
1644849540000|2022-02-14 14:39:00|14527.1|14515.1|14529.5|14509.5|14529.5|14515.1|14527.1|14509.5|5
1644849550000|2022-02-14 14:39:10|14528.5|14508.5|14528.5|14508.5|14528.5|14508.5|14528.5|14508.5|0
1644849560000|2022-02-14 14:39:20|14529.8|14509.8|14533.3|14513.3|14533.7|14513.7|14529.8|14509.8|0
1644849570000|2022-02-14 14:39:30|14533|14513|14532|14512|14533|14513|14532|14512|0
1644849590000|2022-02-14 14:39:50|14533.3|14513.3|14525.8|14513.8|14533.3|14513.8|14525.8|14512|0
1644849600000|2022-02-14 14:40:00|14524.8|14512.8|14521|14509|14528.5|14513.8|14521|14508.5|1
1644849610000|2022-02-14 14:40:10|14523.3|14511.3|14531.8|14511.8|14532.5|14512.5|14523.3|14507.5|2
1644849630000|2022-02-14 14:40:30|14531.5|14511.5|14529.5|14509.5|14531.5|14511.5|14529.5|14509.5|0
1644849640000|2022-02-14 14:40:40|14526.3|14514.3|14528.3|14516.3|14528.3|14516.3|14526.3|14514.3|0
1644849650000|2022-02-14 14:40:50|14529.8|14517.8|14528.5|14516.5|14529.8|14517.8|14528.5|14516.5|0
1644849660000|2022-02-14 14:41:00|14527.3|14515.3|14524.1|14512.1|14527.3|14515.3|14524.1|14512.1|0
1644849670000|2022-02-14 14:41:10|14524.3|14512.3|14514.5|14502.5|14524.3|14512.3|14514.5|14502.5|7
1644849680000|2022-02-14 14:41:20|14515.7|14503.7|14516.7|14504.7|14518.7|14506.7|14515.7|14503.7|0
1644849690000|2022-02-14 14:41:30|14515.7|14503.7|14525.2|14505.2|14526.2|14508.6|14515.7|14503.7|0
1644849700000|2022-02-14 14:41:40|14526.2|14506.2|14526.2|14506.2|14526.2|14506.2|14526.2|14506.2|0
1644849710000|2022-02-14 14:41:50|14526.4|14506.4|14513.7|14501.7|14527.4|14507.4|14512.5|14500.5|0
1644849730000|2022-02-14 14:42:10|14517|14505|14517|14505|14517|14505|14514.7|14502.7|0
1644849740000|2022-02-14 14:42:20|14518.1|14506.1|14523.2|14503.2|14523.2|14506.1|14518.1|14503.2|6
1644849750000|2022-02-14 14:42:30|14522.2|14502.2|14514.7|14502.7|14522.2|14505|14514.7|14502.2|2
1644849760000|2022-02-14 14:42:40|14513.7|14501.7|14512.5|14500.5|14513.7|14501.7|14512.5|14500.5|0
1644849770000|2022-02-14 14:42:50|14510.3|14498.3|14502.6|14490.6|14510.3|14498.3|14502.3|14489.8|34
1644849780000|2022-02-14 14:43:00|14502.3|14490.3|14497.1|14485.1|14502.3|14490.3|14497.1|14485.1|0
1644849790000|2022-02-14 14:43:10|14499.1|14487.1|14494.9|14482.9|14499.1|14487.1|14494.9|14482.9|1
1644849800000|2022-02-14 14:43:20|14495.1|14483.1|14494.3|14482.3|14497.1|14485.1|14494.3|14482.3|4
1644849810000|2022-02-14 14:43:30|14492.4|14480.4|14490.4|14478.4|14492.4|14480.4|14490.4|14478.4|5
1644849820000|2022-02-14 14:43:40|14492.4|14480.4|14490.4|14478.4|14492.6|14480.6|14490.4|14478.4|18
1644849830000|2022-02-14 14:43:50|14491.4|14479.4|14499.1|14487.1|14500.1|14488.1|14491.4|14479.4|17
1644849840000|2022-02-14 14:44:00|14500.1|14488.1|14499.1|14487.1|14500.1|14488.1|14499.1|14487.1|0
1644849850000|2022-02-14 14:44:10|14498.8|14486.8|14498.8|14486.8|14498.8|14486.8|14498.8|14486.8|0
1644849860000|2022-02-14 14:44:20|14501|14489|14499.8|14487.8|14501|14489|14498.8|14486.8|0
1644849870000|2022-02-14 14:44:30|14498.8|14486.8|14506.3|14486.3|14506.3|14490|14498.8|14486.3|16
1644849880000|2022-02-14 14:44:40|14502|14490|14508.3|14488.3|14510.5|14497.5|14502|14488.3|0
1644849890000|2022-02-14 14:44:50|14504|14492|14501|14489|14504|14492|14501|14489|0
1644849900000|2022-02-14 14:45:00|14498.8|14486.8|14493.6|14481.6|14498.8|14486.8|14490.4|14478.4|15
1644849910000|2022-02-14 14:45:10|14492.6|14480.6|14489.3|14477.3|14493.6|14481.6|14489.3|14477.3|2
1644849920000|2022-02-14 14:45:20|14491.6|14479.6|14490.1|14478.1|14493.8|14481.8|14490.1|14478.1|0
1644849930000|2022-02-14 14:45:30|14490.3|14478.3|14488.8|14476.8|14493.8|14481.8|14488.8|14473.3|0
1644849940000|2022-02-14 14:45:40|14488.6|14476.6|14488.6|14476.6|14488.6|14476.6|14488.6|14476.6|0
1644849950000|2022-02-14 14:45:50|14488.3|14476.3|14489.7|14477.7|14490.5|14478.5|14488.3|14476.3|4
1644849960000|2022-02-14 14:46:00|14487.8|14475.8|14489.7|14477.7|14489.7|14477.7|14487.8|14475.8|0
1644849970000|2022-02-14 14:46:10|14493.5|14473.5|14487|14475|14493.5|14477.2|14487|14473.5|0
1644849980000|2022-02-14 14:46:20|14483.3|14471.3|14483.3|14471.3|14483.3|14471.3|14483.3|14471.3|0
1644849990000|2022-02-14 14:46:30|14478.1|14466.1|14474.3|14462.3|14478.1|14466.1|14474.3|14462.3|3
1644850000000|2022-02-14 14:46:40|14476.6|14464.6|14480.8|14468.8|14480.8|14468.8|14476.6|14464.6|0
1644850010000|2022-02-14 14:46:50|14477.8|14465.8|14478.3|14466.3|14478.8|14466.8|14477.8|14465.8|5
1644850020000|2022-02-14 14:47:00|14476.3|14464.3|14476.3|14464.3|14476.3|14464.3|14476.3|14464.3|1
1644850030000|2022-02-14 14:47:10|14478.3|14466.3|14478.3|14466.3|14478.3|14466.3|14478.3|14466.3|0
1644850050000|2022-02-14 14:47:30|14479.3|14467.3|14480.3|14468.3|14481.3|14469.3|14479.3|14467.3|9
1644850060000|2022-02-14 14:47:40|14479.3|14467.3|14480.1|14468.1|14480.3|14468.3|14479.3|14467.3|10
1644850070000|2022-02-14 14:47:50|14481.1|14469.1|14478.8|14466.8|14481.1|14469.1|14478.6|14466.6|0
1644850080000|2022-02-14 14:48:00|14479.1|14467.1|14478.1|14466.1|14479.1|14467.1|14478.1|14466.1|0
1644850090000|2022-02-14 14:48:10|14479.1|14467.1|14479.1|14467.1|14479.1|14467.1|14479.1|14467.1|0
1644850100000|2022-02-14 14:48:20|14485.6|14465.6|14487.6|14467.6|14487.6|14471.3|14481.3|14465.6|0
1644850110000|2022-02-14 14:48:30|14486.6|14466.6|14481.3|14469.3|14487.6|14469.3|14481.3|14466.6|0
1644850120000|2022-02-14 14:48:40|14483.3|14471.3|14480.3|14468.3|14483.3|14471.3|14480.3|14468.3|0
1644850130000|2022-02-14 14:48:50|14480.1|14468.1|14478.1|14466.1|14480.1|14468.1|14478.1|14466.1|0
1644850140000|2022-02-14 14:49:00|14477.8|14465.8|14476.9|14464.9|14477.8|14465.8|14476.9|14464.9|0
1644850150000|2022-02-14 14:49:10|14476.6|14464.6|14469.9|14457.9|14476.6|14464.6|14466.5|14454.5|22
1644850160000|2022-02-14 14:49:20|14468.9|14456.9|14458|14446|14468.9|14456.9|14456.5|14444.5|37
1644850170000|2022-02-14 14:49:30|14456.7|14444.7|14455.1|14443.1|14456.7|14444.7|14453.4|14441.4|27
1644850180000|2022-02-14 14:49:40|||||||||5
1644850190000|2022-02-14 14:49:50|14455.4|14443.4|14455.4|14443.4|14455.4|14443.4|14455.1|14443.1|2
1644850200000|2022-02-14 14:50:00|14454.9|14442.9|14452.9|14440.9|14454.9|14442.9|14452.9|14440.9|2
1644850210000|2022-02-14 14:50:10|14452.6|14440.6|14451.9|14439.9|14456.3|14444.3|14451.9|14439.9|10
1644850220000|2022-02-14 14:50:20|14453.1|14441.1|14451.9|14439.9|14453.1|14441.1|14451.9|14439.9|0
1644850230000|2022-02-14 14:50:30|14453.1|14441.1|14454.1|14442.1|14454.1|14442.1|14453.1|14441.1|1
1644850240000|2022-02-14 14:50:40|14456.3|14444.3|14457.9|14445.9|14461.6|14446.6|14456.3|14441.6|2
1644850250000|2022-02-14 14:50:50|14456.9|14444.9|14459.1|14447.1|14459.1|14447.1|14456.9|14444.9|3
1644850260000|2022-02-14 14:51:00|14458.1|14446.1|14457.4|14445.4|14458.1|14446.1|14455.2|14443.2|2
1644850270000|2022-02-14 14:51:10|14458.6|14446.6|14468.4|14448.4|14468.4|14450.1|14458.6|14443.9|0
1644850280000|2022-02-14 14:51:20|14470.6|14450.6|14474.1|14454.1|14474.1|14454.1|14470.6|14450.6|0
1644850290000|2022-02-14 14:51:30|14473.8|14453.8|14471.6|14451.6|14474.8|14454.8|14471.6|14451.6|0
1644850300000|2022-02-14 14:51:40|14471.3|14451.3|14469.4|14449.4|14471.6|14453.1|14465.1|14449.4|0
1644850310000|2022-02-14 14:51:50|14465.1|14453.1|14462.1|14450.1|14465.9|14453.1|14459.6|14445.9|4
1644850320000|2022-02-14 14:52:00|14461.1|14449.1|14460.9|14448.9|14461.1|14449.1|14459.9|14447.9|0
1644850330000|2022-02-14 14:52:10|14459.9|14447.9|14459.9|14447.9|14459.9|14447.9|14459.9|14447.9|0
1644850340000|2022-02-14 14:52:20|14457.7|14445.7|14458.9|14446.9|14458.9|14446.9|14456.7|14444.7|6
1644850350000|2022-02-14 14:52:30|14458.6|14446.6|14463.9|14451.9|14465.2|14451.9|14458.6|14445.2|4
1644850360000|2022-02-14 14:52:40|14464.9|14452.9|14469.4|14449.4|14471.6|14454.1|14464.9|14448.4|3
1644850370000|2022-02-14 14:52:50|14464.1|14452.1|14470.3|14450.3|14470.3|14453.1|14464.1|14449.4|0
1644850380000|2022-02-14 14:53:00|14470.6|14450.6|14464.1|14452.1|14474.6|14454.6|14464.1|14450.3|0
1644850390000|2022-02-14 14:53:10|14468.6|14448.6|14470.3|14450.3|14470.3|14450.3|14468.6|14448.6|0
1644850400000|2022-02-14 14:53:20|14465.1|14453.1|14466.4|14454.4|14466.4|14454.4|14465.1|14453.1|0
1644850410000|2022-02-14 14:53:30|14466.6|14454.6|14464.4|14452.4|14469.9|14454.6|14461.9|14447.9|20
1644850420000|2022-02-14 14:53:40|14463.7|14451.7|14469.9|14449.9|14470.9|14453.6|14463.7|14448.9|8
1644850430000|2022-02-14 14:53:50|14472.1|14452.1|14462.4|14450.4|14473.1|14456.6|14462.4|14450.4|0
1644850440000|2022-02-14 14:54:00|14462.1|14450.1|14462.1|14450.1|14468.4|14450.1|14459.9|14447.4|0
1644850450000|2022-02-14 14:54:10|14462.7|14450.7|14463.9|14451.9|14463.9|14451.9|14462.7|14450.7|0
1644850460000|2022-02-14 14:54:20|14464.9|14452.9|14469.6|14449.6|14470.9|14452.9|14463.9|14449.6|5
1644850470000|2022-02-14 14:54:30|14464.6|14452.6|14464.3|14452.3|14465.6|14453.6|14464.3|14452.3|6
1644850480000|2022-02-14 14:54:40|14465.3|14453.3|14468.3|14456.3|14468.3|14456.3|14463.3|14451.3|1
1644850500000|2022-02-14 14:55:00|14470.2|14458.2|14476.3|14456.3|14477.5|14460.5|14469.3|14454.3|9
1644850510000|2022-02-14 14:55:10|14468.1|14456.1|14469.8|14457.8|14470|14458|14468.1|14456.1|0
1644850520000|2022-02-14 14:55:20|14474.3|14454.3|14467.8|14455.8|14474.3|14459|14467.8|14453.3|0
1644850530000|2022-02-14 14:55:30|14472.3|14452.3|14467.8|14455.8|14472.3|14458|14467.8|14452.3|1
1644850540000|2022-02-14 14:55:40|14467.5|14455.5|14468.1|14456.1|14470.1|14458.1|14465.6|14453.6|0
1644850550000|2022-02-14 14:55:50|14468.8|14456.8|14476.3|14456.3|14476.3|14458.1|14465.6|14453.6|0
1644850580000|2022-02-14 14:56:20|14471|14459|14476.8|14456.8|14476.8|14459|14467.8|14454.6|15
1644850590000|2022-02-14 14:56:30|14475.8|14455.8|14472.4|14460.4|14475.8|14460.4|14472.4|14455.8|0
1644850600000|2022-02-14 14:56:40|14476.6|14464.6|14473.6|14461.6|14476.6|14464.6|14473.6|14461.6|0
1644850610000|2022-02-14 14:56:50|14476.6|14464.6|14474.6|14462.6|14476.6|14464.6|14474.6|14462.6|0
1644850620000|2022-02-14 14:57:00|14481.4|14461.4|14481.4|14461.4|14481.6|14461.6|14481.4|14461.4|15
1644850630000|2022-02-14 14:57:10|14477.1|14465.1|14476.2|14464.2|14477.1|14465.1|14475.1|14463.1|1
1644850640000|2022-02-14 14:57:20|14475.9|14463.9|14472.9|14460.9|14475.9|14463.9|14472.9|14460.9|3
1644850650000|2022-02-14 14:57:30|14473.2|14461.2|14476.2|14464.2|14476.2|14464.2|14473.2|14461.2|0
1644850660000|2022-02-14 14:57:40|14474.2|14462.2|14474.9|14462.9|14475.2|14463.2|14474.2|14462.2|0
1644850680000|2022-02-14 14:58:00|14472.9|14460.9|14469.9|14457.9|14472.9|14460.9|14469.9|14457.9|6
1644850710000|2022-02-14 14:58:30|14471.9|14459.9|14470.6|14458.6|14474.9|14460.2|14469.7|14454.9|10
1644850720000|2022-02-14 14:58:40|14471.9|14459.9|14471.6|14459.6|14471.9|14459.9|14471.6|14459.6|0
1644850730000|2022-02-14 14:58:50|14471.9|14459.9|14474.9|14454.9|14474.9|14459.9|14469.7|14454.9|10
1644850740000|2022-02-14 14:59:00|14470.7|14458.7|14469.4|14457.4|14470.7|14458.7|14469.4|14457.4|0
1644850760000|2022-02-14 14:59:20|14469.7|14457.7|14469.7|14457.7|14469.7|14457.7|14469.7|14457.7|0
1644850780000|2022-02-14 14:59:40|14469.9|14457.9|14469.9|14457.9|14469.9|14457.9|14469.9|14457.9|0
1644850800000|2022-02-14 15:00:00|14471.9|14459.9|14471.9|14459.9|14471.9|14459.9|14471.9|14459.9|0
1644850810000|2022-02-14 15:00:10|14473.9|14461.9|14477.9|14465.9|14477.9|14465.9|14473.9|14461.9|3
1644850820000|2022-02-14 15:00:20|14478.9|14466.9|14485.6|14465.6|14485.6|14469.1|14478.9|14465.6|0
1644850830000|2022-02-14 15:00:30|14486.6|14466.6|14487.4|14467.4|14489.6|14471.9|14483.9|14466.6|1
1644850840000|2022-02-14 15:00:40|14485.4|14465.4|14479.1|14467.1|14486.4|14467.1|14478.2|14465.4|0
1644850850000|2022-02-14 15:00:50|14481.1|14469.1|14484.4|14464.4|14485.4|14469.1|14481.1|14464.4|0
1644850860000|2022-02-14 15:01:00|14479.1|14467.1|14478.2|14466.2|14480.1|14468.1|14476.9|14464.9|0
1644850870000|2022-02-14 15:01:10|14479.1|14467.1|14479.1|14467.1|14479.1|14467.1|14478.2|14466.2|0
1644850880000|2022-02-14 15:01:20|14479.2|14467.2|14478.2|14466.2|14479.2|14467.2|14478.2|14466.2|0
1644850890000|2022-02-14 15:01:30|14479.2|14467.2|14476.9|14464.9|14479.2|14467.2|14474.9|14462.9|10
1644850900000|2022-02-14 15:01:40|14475.7|14463.7|14474.7|14462.7|14475.9|14463.9|14474.7|14462.7|0
1644850910000|2022-02-14 15:01:50|14475.5|14463.5|14479.7|14467.7|14479.7|14467.7|14475.5|14463.5|4
1644850920000|2022-02-14 15:02:00|14479.9|14467.9|14479.7|14467.7|14481.9|14469.9|14479.7|14467.7|0
1644850940000|2022-02-14 15:02:20|14480.9|14468.9|14480.9|14468.9|14480.9|14468.9|14480.9|14468.9|0
1644850950000|2022-02-14 15:02:30|14481.9|14469.9|14483.2|14471.2|14484.2|14472.2|14481.9|14469.9|0
1644850960000|2022-02-14 15:02:40|14482.9|14470.9|14479.7|14467.7|14482.9|14470.9|14479.7|14467.7|0
1644850970000|2022-02-14 15:02:50|14478.7|14466.7|14479.7|14467.7|14479.7|14467.7|14478.7|14466.7|0
1644850980000|2022-02-14 15:03:00|||||||||1
1644850990000|2022-02-14 15:03:10|14479.9|14467.9|14481.9|14469.9|14481.9|14469.9|14479.9|14467.9|0
1644851000000|2022-02-14 15:03:20|14483.2|14471.2|14483.2|14471.2|14483.2|14471.2|14483.2|14471.2|0
1644851010000|2022-02-14 15:03:30|14484.2|14472.2|14484.4|14472.4|14484.4|14472.4|14481.9|14469.9|0
1644851020000|2022-02-14 15:03:40|14486.7|14474.7|14488.9|14476.9|14488.9|14476.9|14486.7|14474.7|0
1644851030000|2022-02-14 15:03:50|14489.2|14477.2|14484.2|14472.2|14489.2|14477.2|14482.9|14468.4|0
1644851050000|2022-02-14 15:04:10|14483.9|14471.9|14483.2|14471.2|14483.9|14471.9|14483.2|14471.2|0
1644851060000|2022-02-14 15:04:20|14482.9|14470.9|14486.4|14474.4|14486.4|14474.4|14481.9|14469.9|0
1644851070000|2022-02-14 15:04:30|14486.7|14474.7|14485|14473|14491.9|14476.9|14484.7|14471.9|0
1644851080000|2022-02-14 15:04:40|14485.9|14473.9|14493.4|14473.4|14493.4|14477.2|14485.9|14472.4|5
1644851090000|2022-02-14 15:04:50|14492.4|14472.4|14489.2|14477.2|14492.4|14477.2|14487.2|14472.4|0
1644851100000|2022-02-14 15:05:00|14490.4|14478.4|14496.4|14484.4|14496.4|14484.4|14490.2|14474.7|0
1644851110000|2022-02-14 15:05:10|14500.1|14480.1|14498.2|14478.2|14500.1|14480.1|14498.2|14478.2|0
1644851120000|2022-02-14 15:05:20|14494.4|14482.4|14500.9|14480.9|14500.9|14485.7|14494.4|14480.9|2
1644851130000|2022-02-14 15:05:30|14502.9|14482.9|14499.7|14479.7|14502.9|14482.9|14498.4|14478.4|0
1644851140000|2022-02-14 15:05:40|14500.9|14480.9|14499.2|14487.2|14502.9|14489.4|14499.2|14480.9|0
1644851150000|2022-02-14 15:05:50|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|14501.4|14489.4|0
1644851160000|2022-02-14 15:06:00|14500.2|14488.2|14500.7|14488.7|14500.7|14488.7|14500.2|14488.2|0
1644851170000|2022-02-14 15:06:10|14501.7|14489.7|14505.9|14493.9|14508.4|14496.4|14501.7|14489.7|1
1644851180000|2022-02-14 15:06:20|14506.9|14494.9|14507.9|14495.9|14507.9|14495.9|14506.9|14494.9|0
1644851190000|2022-02-14 15:06:30|14506.9|14494.9|14510.4|14498.4|14512.1|14500.1|14506.9|14494.9|1
1644851200000|2022-02-14 15:06:40|14510.6|14498.6|14511.4|14499.4|14511.4|14499.4|14510.6|14498.6|0
1644851210000|2022-02-14 15:06:50|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|14510.4|14498.4|0
1644851220000|2022-02-14 15:07:00|14509.2|14489.2|14510.1|14498.1|14517.5|14498.1|14508.5|14485.3|5
1644851230000|2022-02-14 15:07:10|14517.5|14487.5|14517.3|14487.3|14517.5|14487.5|14517.3|14487.3|1
1644851240000|2022-02-14 15:07:20|14512.5|14492.5|14512.5|14492.5|14512.5|14492.5|14512.5|14492.5|0
1644851250000|2022-02-14 15:07:30|14511.5|14491.5|14511.8|14491.8|14511.8|14491.8|14511.5|14491.5|0
1644851260000|2022-02-14 15:07:40|14510.8|14490.8|14510.8|14490.8|14510.8|14490.8|14510.8|14490.8|0
1644851290000|2022-02-14 15:08:10|14512.8|14492.8|14512.8|14492.8|14512.8|14492.8|14512.8|14492.8|0
1644851300000|2022-02-14 15:08:20|14510.8|14490.8|14506.6|14486.6|14510.8|14490.8|14506.6|14486.6|0
1644851310000|2022-02-14 15:08:30|14504.4|14484.4|14506.3|14486.3|14506.3|14486.3|14504.4|14484.4|0
1644851320000|2022-02-14 15:08:40|14507.3|14487.3|14507.3|14487.3|14507.3|14487.3|14507.3|14487.3|0
1644851330000|2022-02-14 15:08:50|14508.3|14488.3|14516.1|14486.1|14516.1|14490.8|14508.3|14486.1|0
1644851340000|2022-02-14 15:09:00|14511.4|14491.4|14511.4|14491.4|14511.4|14491.4|14511.4|14491.4|0
1644851370000|2022-02-14 15:09:30|14509.1|14489.1|14509.1|14489.1|14509.1|14489.1|14509.1|14489.1|0
1644851380000|2022-02-14 15:09:40|14509.4|14489.4|14512.3|14492.3|14512.3|14492.3|14509.4|14489.4|0
1644851400000|2022-02-14 15:10:00|14511.4|14491.4|14511.4|14491.4|14511.4|14491.4|14511.4|14491.4|0
1644851410000|2022-02-14 15:10:10|14516.3|14496.3|14515.3|14495.3|14516.3|14496.3|14515.3|14495.3|0
1644851420000|2022-02-14 15:10:20|14517.3|14497.3|14517.3|14497.3|14517.3|14497.3|14517.3|14497.3|0
1644851430000|2022-02-14 15:10:30|14517.5|14497.5|14520.5|14500.5|14521.8|14501.8|14517.5|14497.5|0
1644851440000|2022-02-14 15:10:40|14519.5|14499.5|14519.5|14499.5|14519.5|14499.5|14519.5|14499.5|0
1644851470000|2022-02-14 15:11:10|14519.8|14499.8|14522.2|14510.2|14524.5|14512.5|14518.3|14499.8|0
1644851480000|2022-02-14 15:11:20|14524.5|14512.5|14525.7|14513.7|14526.5|14514.5|14524.5|14512.5|0
1644851490000|2022-02-14 15:11:30|14526.7|14514.7|14535.5|14505.5|14538|14514.9|14525.9|14505.5|8
1644851500000|2022-02-14 15:11:40|14535.8|14505.8|14534.3|14504.3|14536.8|14512.8|14532.8|14504.3|0
1644851510000|2022-02-14 15:11:50|14532|14502|14532|14502|14532|14502|14532|14502|0
1644851520000|2022-02-14 15:12:00|14531|14501|14532.3|14502.3|14534.5|14515.4|14527.4|14501|3
1644851530000|2022-02-14 15:12:10|14532|14502|14530.8|14500.8|14532|14502|14527|14497|0
1644851540000|2022-02-14 15:12:20|14531|14501|14532|14502|14532|14502|14531|14501|0
1644851550000|2022-02-14 15:12:30|14532.6|14502.6|14534.5|14504.5|14534.5|14504.5|14532.6|14502.6|0
1644851560000|2022-02-14 15:12:40|14530.8|14510.8|14530.8|14510.8|14530.8|14510.8|14530.8|14510.8|0
1644851570000|2022-02-14 15:12:50|14530.6|14510.6|14540.8|14510.8|14542.8|14516|14530.6|14510.6|0
1644851580000|2022-02-14 15:13:00|14539.8|14509.8|14539.5|14509.5|14541.8|14511.8|14539.5|14509.5|0
1644851590000|2022-02-14 15:13:10|14539.8|14509.8|14535.8|14515.8|14540.8|14526.6|14532|14509.8|0
1644851600000|2022-02-14 15:13:20|14535.6|14515.6|14528.3|14508.3|14535.6|14515.6|14525.6|14505.6|0
1644851610000|2022-02-14 15:13:30|14528.6|14508.6|14529.3|14509.3|14529.9|14509.9|14528.6|14508.6|0
1644851620000|2022-02-14 15:13:40|14528.3|14508.3|14519.9|14507.9|14528.3|14510.1|14517.6|14505.6|0
1644851630000|2022-02-14 15:13:50|14518.6|14506.6|14522.1|14502.1|14522.1|14506.9|14518.6|14502.1|0
1644851640000|2022-02-14 15:14:00|14521.1|14501.1|14520.9|14500.9|14522.1|14502.1|14520.6|14500.6|0
1644851650000|2022-02-14 15:14:10|14525.9|14505.9|14525.9|14505.9|14525.9|14505.9|14525.9|14505.9|0
1644851660000|2022-02-14 15:14:20|14528.1|14508.1|14528.4|14508.4|14528.4|14508.4|14528.1|14508.1|0
1644851670000|2022-02-14 15:14:30|14522.1|14510.1|14525.9|14505.9|14527.1|14510.1|14522.1|14505.9|0
1644851680000|2022-02-14 15:14:40|14527.1|14507.1|14525.9|14505.9|14527.1|14507.1|14525.9|14505.9|0
1644851690000|2022-02-14 15:14:50|14521.6|14509.6|14515.1|14503.1|14521.6|14509.6|14515.1|14503.1|0
1644851700000|2022-02-14 15:15:00|14514.2|14502.2|14513.6|14493.6|14514.2|14502.2|14512.9|14493.6|1
1644851710000|2022-02-14 15:15:10|14513.9|14493.9|14514.3|14494.3|14516.1|14496.1|14513.6|14493.6|0
1644851720000|2022-02-14 15:15:20|14514.9|14494.9|14516.8|14496.8|14516.8|14496.8|14514.9|14494.9|0
1644851730000|2022-02-14 15:15:30|14515.9|14495.9|14514.3|14494.3|14515.9|14499.6|14510.6|14494.3|0
1644851740000|2022-02-14 15:15:40|14513.4|14493.4|14513.4|14493.4|14513.4|14493.4|14513.4|14493.4|0
1644851750000|2022-02-14 15:15:50|14508.1|14496.1|14505.1|14493.1|14512.4|14496.1|14505.1|14492.4|0
1644851760000|2022-02-14 15:16:00|14500.9|14488.9|14496.5|14484.5|14506.5|14494.5|14496.5|14484.4|7
1644851770000|2022-02-14 15:16:10|14494.2|14482.2|14492|14480|14499.2|14483.5|14491.7|14477.2|1
1644851780000|2022-02-14 15:16:20|14492.7|14480.7|14499.2|14479.2|14499.2|14482|14491.7|14479.2|0
1644851790000|2022-02-14 15:16:30|14500.2|14480.2|14499.2|14479.2|14500.2|14482.9|14494.9|14478.9|0
1644851800000|2022-02-14 15:16:40|14494.9|14482.9|14494|14482|14494.9|14482.9|14489.7|14477.7|0
1644851810000|2022-02-14 15:16:50|14498.2|14478.2|14500.2|14480.2|14500.2|14482|14494|14478.2|0
1644851830000|2022-02-14 15:17:10|14494.9|14482.9|14500.7|14488.7|14506.4|14488.7|14494.9|14482.2|0
1644851840000|2022-02-14 15:17:20|14500.4|14488.4|14503.4|14483.4|14503.4|14488.4|14498.4|14482.2|0
1644851870000|2022-02-14 15:17:50|14505.7|14485.7|14505.7|14485.7|14505.7|14485.7|14505.7|14485.7|0
1644851880000|2022-02-14 15:18:00|14506.7|14486.7|14506.7|14486.7|14506.7|14486.7|14506.7|14486.7|0
1644851890000|2022-02-14 15:18:10|14506.9|14486.9|14510.4|14490.4|14511.4|14491.4|14506.9|14486.9|0
1644851900000|2022-02-14 15:18:20|14511.4|14491.4|14511.4|14491.4|14511.4|14491.4|14511.4|14491.4|0
1644851910000|2022-02-14 15:18:30|14511.7|14491.7|14511.7|14491.7|14511.7|14491.7|14511.7|14491.7|0
1644851920000|2022-02-14 15:18:40|14511.1|14491.1|14500.7|14488.7|14511.1|14491.1|14500.7|14486.9|0
1644851930000|2022-02-14 15:18:50|14506.9|14486.9|14501.7|14489.7|14506.9|14489.7|14501.7|14486.9|0
1644851940000|2022-02-14 15:19:00|14499.7|14487.7|14497.5|14485.5|14500.7|14488.7|14496.2|14484.2|0
1644851950000|2022-02-14 15:19:10|14498.4|14486.4|14498.4|14486.4|14498.4|14486.4|14498.4|14486.4|0
1644851960000|2022-02-14 15:19:20|14498.7|14486.7|14500.7|14488.7|14500.7|14488.7|14498.7|14486.7|0
1644851980000|2022-02-14 15:19:40|14499.7|14487.7|14498.4|14486.4|14499.7|14487.7|14498.4|14486.4|0
1644851990000|2022-02-14 15:19:50|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|14498.7|14486.7|0
1644852000000|2022-02-14 15:20:00|14500.7|14488.7|14500.7|14488.7|14500.7|14488.7|14500.7|14488.7|0
1644852020000|2022-02-14 15:20:20|14498.5|14486.5|14494.7|14482.7|14498.5|14486.5|14494.7|14482.7|0
1644852030000|2022-02-14 15:20:30|14493.7|14481.7|14494.2|14482.2|14500.2|14483.5|14491.7|14479.7|2
1644852040000|2022-02-14 15:20:40|14494|14482|14490.8|14478.8|14494|14482|14489.5|14477.5|0
1644852050000|2022-02-14 15:20:50|14491.7|14479.7|14491.7|14479.7|14491.7|14479.7|14490.8|14478.8|0
1644852060000|2022-02-14 15:21:00|14490.8|14478.8|14490.8|14478.8|14493|14481|14490.8|14478.8|0
1644852070000|2022-02-14 15:21:10|14489.8|14477.8|14489.5|14477.5|14489.8|14477.8|14489.5|14477.5|1
1644852080000|2022-02-14 15:21:20|14488.8|14476.8|14490|14478|14490|14478|14487.8|14475.8|6
1644852090000|2022-02-14 15:21:30|14492|14480|14498.5|14478.5|14498.5|14480|14492|14477.3|0
1644852100000|2022-02-14 15:21:40|14497.5|14477.5|14497.5|14477.5|14497.5|14477.5|14497.5|14477.5|0
1644852110000|2022-02-14 15:21:50|14493|14481|14491|14479|14497|14481|14491|14476.3|0
1644852120000|2022-02-14 15:22:00|14490.8|14478.8|14489.8|14477.8|14490.8|14478.8|14487.5|14475.5|0
1644852130000|2022-02-14 15:22:10|14488.8|14476.8|14487.5|14475.5|14491.7|14479.7|14487.5|14475.5|0
1644852140000|2022-02-14 15:22:20|14490.5|14470.5|14492.7|14472.7|14492.7|14472.7|14490.5|14470.5|3
1644852150000|2022-02-14 15:22:30|14491.7|14471.7|14492.7|14472.7|14492.7|14472.7|14490.5|14470.5|0
1644852170000|2022-02-14 15:22:50|14491.7|14471.7|14494.7|14474.7|14494.7|14474.7|14490.5|14470.5|0
1644852180000|2022-02-14 15:23:00|14492.5|14472.5|14492.5|14472.5|14492.5|14472.5|14492.5|14472.5|0
1644852200000|2022-02-14 15:23:20|14494.4|14474.4|14495.4|14475.4|14496.4|14476.4|14494.4|14474.4|0
1644852210000|2022-02-14 15:23:30|14493.5|14473.5|14494.4|14474.4|14494.4|14474.4|14493.5|14473.5|0
1644852220000|2022-02-14 15:23:40|14494.7|14474.7|14492.5|14472.5|14494.7|14474.7|14492.5|14472.5|0
1644852230000|2022-02-14 15:23:50|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|0
1644852240000|2022-02-14 15:24:00|14496.9|14476.9|14502.9|14482.9|14502.9|14484.2|14495.2|14476.9|0
1644852250000|2022-02-14 15:24:10|14503.2|14483.2|14501.9|14481.9|14504.2|14484.2|14501.9|14481.9|0
1644852260000|2022-02-14 15:24:20|14495.7|14483.7|14498.5|14478.5|14500.7|14483.7|14495.7|14478.5|0
1644852270000|2022-02-14 15:24:30|14499.4|14479.4|14498.5|14478.5|14499.4|14479.4|14498.5|14478.5|0
1644852280000|2022-02-14 15:24:40|14499.4|14479.4|14500.7|14480.7|14500.7|14480.7|14499.4|14479.4|0
1644852290000|2022-02-14 15:24:50|14499.7|14479.7|14502|14482|14502|14482|14499.7|14479.7|0
1644852300000|2022-02-14 15:25:00|14497.7|14485.7|14502.2|14482.2|14502.2|14485.7|14497.7|14478.5|0
1644852310000|2022-02-14 15:25:10|14503.2|14483.2|14500.7|14488.7|14504.5|14488.7|14500.5|14483.2|0
1644852330000|2022-02-14 15:25:30|14505|14485|14500.7|14488.7|14505|14488.7|14500.7|14485|3
1644852340000|2022-02-14 15:25:40|14506|14486|14496.5|14484.5|14506|14489.7|14496.5|14484.5|0
1644852350000|2022-02-14 15:25:50|14499.7|14487.7|14499.5|14487.5|14499.7|14487.7|14498.5|14486.5|4
1644852360000|2022-02-14 15:26:00|14498.5|14486.5|14498.5|14486.5|14498.5|14486.5|14498.5|14486.5|2
1644852370000|2022-02-14 15:26:10|14496.5|14484.5|14497.5|14485.5|14498.5|14486.5|14496.5|14484.5|0
1644852380000|2022-02-14 15:26:20|14497.2|14485.2|14503.5|14491.5|14507|14491.5|14496|14484|0
1644852390000|2022-02-14 15:26:30|14504.5|14492.5|14504.7|14492.7|14505.7|14493.7|14504.5|14492.5|0
1644852400000|2022-02-14 15:26:40|14505.7|14493.7|14512|14500|14512|14500|14505.7|14493.7|2
1644852410000|2022-02-14 15:26:50|14511.7|14499.7|14512.2|14500.2|14512.2|14500.2|14511.2|14499.2|1
1644852420000|2022-02-14 15:27:00|14513.2|14501.2|14512.2|14500.2|14516.4|14504.4|14512.2|14500.2|0
1644852430000|2022-02-14 15:27:10|14513.2|14501.2|14511.5|14499.5|14513.2|14501.2|14511.5|14499.5|0
1644852440000|2022-02-14 15:27:20|14510.7|14498.7|14513.7|14501.7|14515.5|14501.7|14510.7|14495.5|11
1644852460000|2022-02-14 15:27:40|14513.5|14501.5|14505.8|14493.8|14513.7|14501.7|14505.8|14493.8|2
1644852470000|2022-02-14 15:27:50|14506.8|14494.8|14509.5|14497.5|14509.5|14497.5|14506.5|14494.5|13
1644852480000|2022-02-14 15:28:00|14510.5|14498.5|14509.8|14497.8|14510.8|14498.8|14509.5|14497.5|9
1644852490000|2022-02-14 15:28:10|14510.1|14498.1|14514|14502|14514|14502|14510.1|14498.1|2
1644852500000|2022-02-14 15:28:20|14515.1|14503.1|14515.1|14503.1|14515.1|14503.1|14515.1|14503.1|10
1644852510000|2022-02-14 15:28:30|||||||||11
1644852520000|2022-02-14 15:28:40|14514|14502|14510.1|14498.1|14514|14502|14510.1|14498.1|6
1644852530000|2022-02-14 15:28:50|14509.8|14497.8|14508.6|14496.6|14509.8|14497.8|14507.6|14495.6|23
1644852540000|2022-02-14 15:29:00|14509.8|14497.8|14509.3|14497.3|14512|14497.8|14507.2|14491.8|4
1644852550000|2022-02-14 15:29:10|14510.3|14498.3|14510.3|14498.3|14510.5|14498.5|14510.3|14498.3|0
1644852560000|2022-02-14 15:29:20|14509.5|14497.5|14512.8|14492.8|14514|14497.5|14509.5|14492.8|1
1644852570000|2022-02-14 15:29:30|14506.5|14494.5|14498.3|14486.3|14506.5|14494.5|14498.3|14485.5|1
1644852580000|2022-02-14 15:29:40|14498|14486|14502.3|14490.3|14504.5|14490.3|14498|14484.5|8
1644852590000|2022-02-14 15:29:50|14502|14490|14502|14490|14502|14490|14502|14490|0
1644852600000|2022-02-14 15:30:00|14501.1|14489.1|14499.8|14487.8|14502.3|14490.3|14497.3|14485.3|0
1644852620000|2022-02-14 15:30:20|14500.1|14488.1|14499.3|14487.3|14504.8|14492.8|14499.3|14487.3|2
1644852640000|2022-02-14 15:30:40|14497|14485|14497|14485|14497|14485|14497|14485|0
1644852650000|2022-02-14 15:30:50|14497.3|14485.3|14498.3|14486.3|14499.3|14487.3|14497.3|14485.3|0
1644852660000|2022-02-14 15:31:00|14498|14486|14492.6|14480.6|14498|14486|14492.6|14480.6|1
1644852670000|2022-02-14 15:31:10|||||||||3
1644852680000|2022-02-14 15:31:20|14490.1|14478.1|14489.8|14477.8|14490.1|14478.1|14489.8|14477.8|3
1644852690000|2022-02-14 15:31:30|14492.1|14480.1|14492.1|14480.1|14492.1|14480.1|14492.1|14480.1|0
1644852700000|2022-02-14 15:31:40|14491.8|14479.8|14491.1|14479.1|14491.8|14479.8|14490.8|14478.8|2
1644852710000|2022-02-14 15:31:50|14490.8|14478.8|14489.8|14477.8|14492.1|14480.1|14489.8|14477.8|0
1644852740000|2022-02-14 15:32:20|14487.6|14475.6|14485.6|14473.6|14487.6|14475.6|14485.6|14473.6|3
1644852750000|2022-02-14 15:32:30|14487.6|14475.6|14490.1|14478.1|14490.1|14478.1|14487.6|14475.6|0
1644852760000|2022-02-14 15:32:40|14492.1|14480.1|14492.1|14480.1|14492.1|14480.1|14492.1|14480.1|0
1644852770000|2022-02-14 15:32:50|14491.1|14479.1|14496.3|14476.3|14496.3|14479.1|14491.1|14475.3|0
1644852780000|2022-02-14 15:33:00|14494.8|14482.8|14494.6|14482.6|14495.5|14483.5|14492.1|14480.1|0
1644852790000|2022-02-14 15:33:10|14496.8|14484.8|14494.6|14482.6|14496.8|14484.8|14494.6|14482.6|0
1644852800000|2022-02-14 15:33:20|14492.1|14480.1|14489.8|14477.8|14492.1|14480.1|14489.8|14477.8|0
1644852810000|2022-02-14 15:33:30|14489.6|14477.6|14487.6|14475.6|14489.6|14477.6|14487.6|14475.6|0
1644852830000|2022-02-14 15:33:50|||||||||2
1644852840000|2022-02-14 15:34:00|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|14485.6|14473.6|1
1644852860000|2022-02-14 15:34:20|14486.9|14474.9|14485.6|14473.6|14487.9|14475.9|14485.6|14473.6|0
1644852870000|2022-02-14 15:34:30|14486.6|14474.6|14485.1|14473.1|14487.1|14475.1|14485.1|14473.1|1
1644852880000|2022-02-14 15:34:40|14487.1|14475.1|14487.3|14475.3|14487.3|14475.3|14487.1|14475.1|0
1644852890000|2022-02-14 15:34:50|14489.3|14477.3|14485.1|14473.1|14489.6|14477.6|14485.1|14473.1|0
1644852930000|2022-02-14 15:35:30|14487.1|14475.1|14486.1|14474.1|14489.3|14477.3|14486.1|14474.1|0
1644852940000|2022-02-14 15:35:40|14487.1|14475.1|14489.8|14477.8|14489.8|14477.8|14487.1|14475.1|0
1644852960000|2022-02-14 15:36:00|14490.8|14478.8|14489.8|14477.8|14490.8|14478.8|14489.8|14477.8|0
1644852970000|2022-02-14 15:36:10|14487.3|14475.3|14492.6|14472.6|14492.6|14475.9|14487.3|14472.6|0
1644852980000|2022-02-14 15:36:20|14489.8|14477.8|14489.8|14477.8|14489.8|14477.8|14489.8|14477.8|0
1644853000000|2022-02-14 15:36:40|14492.1|14480.1|14492.1|14480.1|14492.1|14480.1|14492.1|14480.1|0
1644853010000|2022-02-14 15:36:50|14491.1|14479.1|14491.1|14479.1|14491.1|14479.1|14490.8|14478.8|0
1644853020000|2022-02-14 15:37:00|14489.8|14477.8|14484.8|14472.8|14489.8|14477.8|14484.1|14472.1|0
1644853030000|2022-02-14 15:37:10|14486.1|14474.1|14486.1|14474.1|14487.1|14475.1|14484.8|14472.8|0
1644853040000|2022-02-14 15:37:20|14485.8|14473.8|14486.4|14474.4|14486.4|14474.4|14484.8|14472.8|0
1644853050000|2022-02-14 15:37:30|14485.1|14473.1|14485.1|14473.1|14487.3|14475.3|14485.1|14473.1|0
1644853060000|2022-02-14 15:37:40|14486.4|14474.4|14486.4|14474.4|14486.4|14474.4|14486.4|14474.4|0
1644853070000|2022-02-14 15:37:50|14486.1|14474.1|14482.9|14470.9|14486.1|14474.1|14482.9|14470.9|0
1644853080000|2022-02-14 15:38:00|14481.9|14469.9|14482.9|14470.9|14482.9|14470.9|14481.9|14469.9|0
1644853100000|2022-02-14 15:38:20|14484.8|14472.8|14484.8|14472.8|14484.8|14472.8|14484.8|14472.8|0
1644853120000|2022-02-14 15:38:40|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|0
1644853140000|2022-02-14 15:39:00|14483.9|14471.9|14483.9|14471.9|14483.9|14471.9|14483.9|14471.9|0
1644853160000|2022-02-14 15:39:20|14487.1|14475.1|14484.9|14472.9|14487.1|14475.1|14484.9|14472.9|0
1644853170000|2022-02-14 15:39:30|14484.6|14472.6|14484.6|14472.6|14484.6|14472.6|14484.6|14472.6|0
1644853180000|2022-02-14 15:39:40|14482.9|14470.9|14485.1|14473.1|14485.1|14473.1|14481.9|14469.9|1
1644853200000|2022-02-14 15:40:00|14482.9|14470.9|14481.9|14469.9|14482.9|14470.9|14480.6|14468.6|0
1644853210000|2022-02-14 15:40:10|14481.6|14469.6|14482.9|14470.9|14487.1|14475.1|14481.6|14469.6|0
1644853220000|2022-02-14 15:40:20|14484.1|14472.1|14482.9|14470.9|14484.1|14472.1|14482.9|14470.9|0
1644853250000|2022-02-14 15:40:50|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|14480.6|14468.6|0
1644853260000|2022-02-14 15:41:00|14481.9|14469.9|14480.6|14468.6|14481.9|14469.9|14480.6|14468.6|0
1644853290000|2022-02-14 15:41:30|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|0
1644853300000|2022-02-14 15:41:40|14481.9|14469.9|14481.9|14469.9|14481.9|14469.9|14481.9|14469.9|0
1644853310000|2022-02-14 15:41:50|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|14482.9|14470.9|0
1644853320000|2022-02-14 15:42:00|14484.9|14472.9|14485.1|14473.1|14485.1|14473.1|14484.9|14472.9|0
1644853330000|2022-02-14 15:42:10|14487.1|14475.1|14489.6|14477.6|14489.6|14477.6|14487.1|14475.1|0
1644853340000|2022-02-14 15:42:20|14489.9|14477.9|14487.4|14475.4|14489.9|14477.9|14487.4|14475.4|0
1644853350000|2022-02-14 15:42:30|14491.6|14471.6|14492.6|14472.6|14493.6|14473.6|14491.6|14471.6|0
1644853360000|2022-02-14 15:42:40|14487.4|14475.4|14487.4|14475.4|14489.9|14477.9|14487.4|14475.4|0
1644853390000|2022-02-14 15:43:10|14487.6|14475.6|14482.9|14470.9|14487.6|14475.6|14482.9|14470.9|0
1644853400000|2022-02-14 15:43:20|14483.2|14471.2|14485.1|14473.1|14485.1|14473.1|14483.2|14471.2|0
1644853420000|2022-02-14 15:43:40|14485.4|14473.4|14487.6|14475.6|14487.6|14475.6|14485.4|14473.4|0
1644853430000|2022-02-14 15:43:50|14490.4|14478.4|14492.6|14480.6|14492.6|14480.6|14490.4|14478.4|1
1644853440000|2022-02-14 15:44:00|14495.4|14483.4|14497.9|14485.9|14497.9|14485.9|14495.4|14483.4|1
1644853450000|2022-02-14 15:44:10|14497.4|14485.4|14495.1|14483.1|14497.4|14485.4|14495.1|14483.1|1
1644853460000|2022-02-14 15:44:20|14495.7|14483.7|14497.6|14485.6|14497.6|14485.6|14495.7|14483.7|0
1644853470000|2022-02-14 15:44:30|14498.6|14486.6|14498.6|14486.6|14498.6|14486.6|14498.6|14486.6|0
1644853490000|2022-02-14 15:44:50|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|0
1644853500000|2022-02-14 15:45:00|14496.1|14484.1|14496.4|14484.4|14496.4|14484.4|14495.1|14483.1|2
1644853510000|2022-02-14 15:45:10|14496.1|14484.1|14495.1|14483.1|14496.1|14484.1|14495.1|14483.1|0
1644853520000|2022-02-14 15:45:20|14495.4|14483.4|14498.6|14486.6|14498.6|14486.6|14495.4|14483.4|0
1644853530000|2022-02-14 15:45:30|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|14496.4|14484.4|0
1644853540000|2022-02-14 15:45:40|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|14495.1|14483.1|0
1644853570000|2022-02-14 15:46:10|14492.9|14480.9|14496.4|14484.4|14496.4|14484.4|14492.9|14480.9|0
1644853580000|2022-02-14 15:46:20|14495.1|14483.1|14492.6|14480.6|14495.1|14483.1|14492.6|14480.6|0
1644853590000|2022-02-14 15:46:30|14492.4|14480.4|14491.7|14479.7|14493.2|14481.2|14490.4|14478.4|1
1644853600000|2022-02-14 15:46:40|14491.4|14479.4|14491.7|14479.7|14492.6|14480.6|14490.4|14478.4|0
1644853610000|2022-02-14 15:46:50|14492.2|14480.2|14490.4|14478.4|14493.2|14481.2|14490.4|14478.4|4
1644853620000|2022-02-14 15:47:00|14490.7|14478.7|14492.6|14480.6|14492.6|14480.6|14490.7|14478.7|0
1644853630000|2022-02-14 15:47:10|14491.7|14479.7|14496.9|14484.9|14496.9|14484.9|14491.7|14479.7|0
1644853640000|2022-02-14 15:47:20|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|14499.1|14487.1|0
1644853650000|2022-02-14 15:47:30|14508.9|14478.9|14512.4|14492.4|14512.4|14492.4|14507.1|14478.9|1
1644853660000|2022-02-14 15:47:40|14512.1|14492.1|14513.6|14493.6|14513.6|14493.6|14511.1|14491.1|0
1644853670000|2022-02-14 15:47:50|14512.4|14492.4|14514.9|14494.9|14514.9|14494.9|14512.4|14492.4|0
1644853680000|2022-02-14 15:48:00|14515.1|14495.1|14509.6|14497.6|14515.1|14498.9|14509.6|14494.9|0
1644853690000|2022-02-14 15:48:10|14509.1|14497.1|14507.1|14495.1|14509.1|14497.1|14507.1|14495.1|0
1644853700000|2022-02-14 15:48:20|14505.8|14493.8|14508.3|14496.3|14508.3|14496.3|14505.8|14493.8|2
1644853730000|2022-02-14 15:48:50|14507.1|14495.1|14507.1|14495.1|14507.1|14495.1|14507.1|14495.1|0
1644853740000|2022-02-14 15:49:00|14506.8|14494.8|14508.3|14496.3|14509.3|14497.3|14505.8|14493.8|0
1644853750000|2022-02-14 15:49:10|14509.3|14497.3|14505.8|14493.8|14509.3|14497.3|14505.8|14493.8|0
1644853760000|2022-02-14 15:49:20|14506.4|14494.4|14508.3|14496.3|14508.3|14496.3|14506.4|14494.4|0
1644853780000|2022-02-14 15:49:40|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|7
1644853790000|2022-02-14 15:49:50|||||||||3
1644853800000|2022-02-14 15:50:00|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|1
1644853810000|2022-02-14 15:50:10|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|14507.8|14495.8|0
1644853820000|2022-02-14 15:50:20|14508.1|14496.1|14510.3|14498.3|14510.6|14498.6|14508.1|14496.1|0
1644853830000|2022-02-14 15:50:30|14510.8|14498.8|14511.6|14499.6|14512.8|14500.8|14510.8|14498.8|0
1644853840000|2022-02-14 15:50:40|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|0
1644853850000|2022-02-14 15:50:50|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|14510.3|14498.3|0
1644853860000|2022-02-14 15:51:00|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|14512.8|14500.8|0
1644853880000|2022-02-14 15:51:20|14513.1|14501.1|14524.8|14504.8|14524.8|14512.1|14513.1|14501.1|1
1644853890000|2022-02-14 15:51:30|14525|14505|14524.8|14504.8|14527.3|14507.3|14524.8|14504.8|0
1644853900000|2022-02-14 15:51:40|14525|14505|14528.5|14508.5|14528.5|14508.5|14524.8|14504.8|0
1644853910000|2022-02-14 15:51:50|14524.3|14512.3|14527.3|14507.3|14527.3|14512.3|14524.3|14506|0
1644853920000|2022-02-14 15:52:00|14526|14506|14529.3|14499.3|14530.8|14509.8|14521.8|14499.1|1
1644853930000|2022-02-14 15:52:10|14522.1|14502.1|14526.8|14496.8|14529.3|14502.1|14522.1|14496.8|0
1644853940000|2022-02-14 15:52:20|14524.1|14504.1|14527.8|14497.8|14527.8|14504.1|14524.1|14497.8|0
1644853950000|2022-02-14 15:52:30|14526.8|14496.8|14524.1|14504.1|14528.8|14504.1|14524.1|14496.8|0
1644853960000|2022-02-14 15:52:40|14526.3|14506.3|14524.1|14504.1|14527.8|14506.3|14524.1|14497.8|0
1644853970000|2022-02-14 15:52:50|14526.3|14506.3|14526.8|14506.8|14526.8|14506.8|14526|14506|0
1644853980000|2022-02-14 15:53:00|14529.3|14499.3|14529.3|14499.3|14529.3|14499.3|14528.1|14498.1|0
1644853990000|2022-02-14 15:53:10|14528.1|14498.1|14529.1|14499.1|14529.3|14499.3|14528.1|14498.1|0
1644854000000|2022-02-14 15:53:20|14529.3|14499.3|14527.6|14507.6|14530.3|14508.8|14526.6|14499.3|0
1644854010000|2022-02-14 15:53:30|14527.8|14507.8|14528.8|14508.8|14528.8|14508.8|14527.8|14507.8|0
1644854020000|2022-02-14 15:53:40|14531|14511|14531.3|14511.3|14534.5|14514.5|14531|14511|0
1644854030000|2022-02-14 15:53:50|14530.1|14510.1|14531|14511|14531|14511|14529.8|14509.8|0
1644854040000|2022-02-14 15:54:00|14532.3|14512.3|14534.5|14514.5|14534.5|14514.5|14532.3|14512.3|0
1644854050000|2022-02-14 15:54:10|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|14532.3|14512.3|0
1644854070000|2022-02-14 15:54:30|14531|14511|14531|14511|14531|14511|14528.5|14508.5|0
1644854080000|2022-02-14 15:54:40|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|0
1644854090000|2022-02-14 15:54:50|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|0
1644854100000|2022-02-14 15:55:00|14535.5|14515.5|14531.8|14519.8|14535.5|14519.8|14529.8|14513.5|0
1644854110000|2022-02-14 15:55:10|14535.5|14515.5|14533.3|14513.3|14535.5|14519.8|14531.5|14513.3|0
1644854120000|2022-02-14 15:55:20|14533.5|14513.5|14533.3|14513.3|14535.3|14519.8|14531.8|14513.3|0
1644854130000|2022-02-14 15:55:30|14531.8|14519.8|14530.8|14518.8|14535.5|14519.8|14530.8|14515.5|0
1644854140000|2022-02-14 15:55:40|14531.8|14519.8|14534.5|14514.5|14535.8|14519.8|14531.8|14514.5|0
1644854150000|2022-02-14 15:55:50|14534.3|14514.3|14533.3|14513.3|14534.3|14519.8|14531.5|14513.3|0
1644854170000|2022-02-14 15:56:10|14528.8|14516.8|14533.3|14513.3|14533.3|14516.8|14526.8|14513.3|0
1644854180000|2022-02-14 15:56:20|14531.5|14519.5|14532.5|14520.5|14534|14522|14531.5|14519.5|0
1644854190000|2022-02-14 15:56:30|14531.5|14519.5|14529|14517|14533.3|14519.5|14529|14513.3|0
1644854200000|2022-02-14 15:56:40|14529.3|14517.3|14530.5|14518.5|14531.5|14519.5|14528.3|14516.3|0
1644854210000|2022-02-14 15:56:50|14531.5|14519.5|14531.5|14519.5|14531.5|14519.5|14531.5|14519.5|0
1644854220000|2022-02-14 15:57:00|14533.8|14521.8|14536.1|14516.1|14536.1|14522|14531.8|14516.1|0
1644854230000|2022-02-14 15:57:10|14537|14517|14531.8|14519.8|14537|14519.8|14531.5|14517|0
1644854240000|2022-02-14 15:57:20|14532.1|14520.1|14534|14522|14534|14522|14532.1|14520.1|0
1644854250000|2022-02-14 15:57:30|14533.8|14521.8|14533.8|14521.8|14533.8|14521.8|14533.8|14521.8|0
1644854260000|2022-02-14 15:57:40|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|14531.8|14519.8|0
1644854270000|2022-02-14 15:57:50|14531.3|14519.3|14529.3|14517.3|14531.3|14519.3|14529.3|14517.3|0
1644854280000|2022-02-14 15:58:00|14531.3|14519.3|14529|14517|14531.3|14519.3|14529|14517|0
1644854290000|2022-02-14 15:58:10|14530|14518|14531.3|14519.3|14531.3|14519.3|14530|14518|0
1644854300000|2022-02-14 15:58:20|14530|14518|14531.3|14519.3|14531.3|14519.3|14530|14518|0
1644854310000|2022-02-14 15:58:30|14533.5|14521.5|14533.5|14521.5|14533.5|14521.5|14532.3|14520.3|0
1644854320000|2022-02-14 15:58:40|14536|14524|14536|14524|14536|14524|14536|14524|0
1644854330000|2022-02-14 15:58:50|14536.3|14524.3|14536|14524|14536.3|14524.3|14536|14524|0
1644854350000|2022-02-14 15:59:10|14535.5|14523.5|14533.5|14521.5|14535.5|14523.5|14532.3|14520.3|1
1644854370000|2022-02-14 15:59:30|14536|14524|14542|14530|14542|14530|14536|14524|2
1644854380000|2022-02-14 15:59:40|14543|14531|14542|14530|14543|14531|14542|14530|0
1644854390000|2022-02-14 15:59:50|14541|14529|14542.2|14530.2|14543|14531|14541|14529|1
1644854400000|2022-02-14 16:00:00|14546.3|14534.3|14546.3|14534.3|14546.3|14534.3|14545|14533|1
1644854410000|2022-02-14 16:00:10|14546|14534|14545.8|14525.8|14547.8|14534|14544|14525.8|0
1644854420000|2022-02-14 16:00:20|14545.6|14525.6|14544.6|14524.6|14545.6|14525.6|14544.6|14524.6|0
1644854430000|2022-02-14 16:00:30|14543.6|14523.6|14539.3|14527.3|14543.6|14527.3|14539.3|14523.6|0
1644854440000|2022-02-14 16:00:40|14543.6|14523.6|14543.6|14523.6|14543.6|14523.6|14543.6|14523.6|0
1644854460000|2022-02-14 16:01:00|14543.8|14523.8|14545.8|14525.8|14546.1|14526.1|14543.8|14523.8|0
1644854480000|2022-02-14 16:01:20|14542.1|14530.1|14546.3|14534.3|14546.6|14534.6|14542.1|14530.1|0
1644854490000|2022-02-14 16:01:30|14544.1|14532.1|14544.1|14532.1|14544.1|14532.1|14544.1|14532.1|0
1644854510000|2022-02-14 16:01:50|14543.8|14531.8|14545|14533|14546.3|14534.3|14543.8|14531.8|0
1644854520000|2022-02-14 16:02:00|14544.1|14532.1|14544.1|14532.1|14544.1|14532.1|14544.1|14532.1|2
1644854540000|2022-02-14 16:02:20|14544.6|14532.6|14544.6|14532.6|14544.6|14532.6|14544.6|14532.6|0
1644854550000|2022-02-14 16:02:30|14544.1|14532.1|14544.1|14532.1|14544.1|14532.1|14544.1|14532.1|4
1644854560000|2022-02-14 16:02:40|14542.6|14530.6|14542.6|14530.6|14542.6|14530.6|14542.6|14530.6|0
1644854570000|2022-02-14 16:02:50|14545.6|14533.6|14545.1|14533.1|14545.6|14533.6|14545.1|14533.1|2
1644854580000|2022-02-14 16:03:00|14544.6|14532.6|14544.6|14532.6|14544.6|14532.6|14544.6|14532.6|0
1644854590000|2022-02-14 16:03:10|||||||||2
1644854600000|2022-02-14 16:03:20|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|16
1644854620000|2022-02-14 16:03:40|14547.9|14535.9|14545.9|14533.9|14547.9|14535.9|14545.9|14533.9|0
1644854630000|2022-02-14 16:03:50|14546.9|14534.9|14546.9|14534.9|14546.9|14534.9|14546.9|14534.9|2
1644854640000|2022-02-14 16:04:00|14545.9|14533.9|14544.9|14532.9|14545.9|14533.9|14543.7|14531.7|0
1644854650000|2022-02-14 16:04:10|14545.9|14533.9|14545.9|14533.9|14545.9|14533.9|14545.9|14533.9|0
1644854660000|2022-02-14 16:04:20|14553.6|14541.6|14554.9|14542.9|14554.9|14542.9|14553.6|14541.6|2
1644854670000|2022-02-14 16:04:30|14553.9|14541.9|14551.2|14539.2|14553.9|14541.9|14550.6|14538.6|2
1644854680000|2022-02-14 16:04:40|14554.4|14534.4|14548.4|14536.4|14554.4|14538.1|14548.1|14534.4|3
1644854700000|2022-02-14 16:05:00|14546.2|14534.2|14546.4|14534.4|14546.7|14534.7|14546.2|14534.2|0
1644854710000|2022-02-14 16:05:10|14544.2|14532.2|14542.7|14530.7|14544.2|14532.2|14542.7|14530.7|0
1644854720000|2022-02-14 16:05:20|14543.9|14531.9|14542.9|14530.9|14543.9|14531.9|14542.7|14530.7|1
1644854730000|2022-02-14 16:05:30|14542.7|14530.7|14547.4|14535.4|14547.4|14535.4|14542.7|14530.7|0
1644854740000|2022-02-14 16:05:40|14549.7|14537.7|14548.9|14536.9|14549.7|14537.7|14547.4|14535.4|0
1644854750000|2022-02-14 16:05:50|14549.7|14537.7|14548.1|14536.1|14549.7|14537.7|14548.1|14536.1|1
1644854760000|2022-02-14 16:06:00|14553.4|14533.4|14550.6|14538.6|14553.4|14538.6|14549.7|14533.4|0
1644854770000|2022-02-14 16:06:10|14550.9|14538.9|14550.9|14538.9|14550.9|14538.9|14550.9|14538.9|0
1644854780000|2022-02-14 16:06:20|14551.2|14539.2|14551.2|14539.2|14551.2|14539.2|14551.2|14539.2|6
1644854800000|2022-02-14 16:06:40|14551.4|14539.4|14553.7|14541.7|14553.7|14541.7|14551.4|14539.4|1
1644854810000|2022-02-14 16:06:50|14553.4|14541.4|14552.9|14540.9|14553.4|14541.4|14551.4|14539.4|0
1644854840000|2022-02-14 16:07:20|14552.7|14540.7|14551.7|14539.7|14552.7|14540.7|14551.7|14539.7|0
1644854850000|2022-02-14 16:07:30|14550.7|14538.7|14552.9|14540.9|14552.9|14540.9|14550.7|14538.7|9
1644854870000|2022-02-14 16:07:50|14550.7|14538.7|14552.4|14540.4|14552.4|14540.4|14550.7|14538.7|1
1644854880000|2022-02-14 16:08:00|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|0
1644854890000|2022-02-14 16:08:10|14552.4|14540.4|14551.4|14539.4|14552.4|14540.4|14551.4|14539.4|0
1644854900000|2022-02-14 16:08:20|14550.2|14538.2|14551.4|14539.4|14551.4|14539.4|14549.2|14537.2|0
1644854920000|2022-02-14 16:08:40|14550.5|14538.5|14550.5|14538.5|14550.5|14538.5|14550.5|14538.5|0
1644854930000|2022-02-14 16:08:50|14551.7|14539.7|14553.9|14541.9|14553.9|14541.9|14551.7|14539.7|1
1644854940000|2022-02-14 16:09:00|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|0
1644854950000|2022-02-14 16:09:10|14553|14541|14552.7|14540.7|14553.9|14541.9|14552.7|14540.7|3
1644854960000|2022-02-14 16:09:20|14554.9|14542.9|14556.2|14544.2|14556.2|14544.2|14554.9|14542.9|0
1644855000000|2022-02-14 16:10:00|14557.2|14545.2|14557.2|14545.2|14557.4|14545.4|14557.2|14545.2|0
1644855010000|2022-02-14 16:10:10|14556.2|14544.2|14558.7|14546.7|14558.7|14546.7|14556.2|14544.2|0
1644855020000|2022-02-14 16:10:20|14558.9|14546.9|14559.9|14547.9|14561.2|14549.2|14558.4|14546.4|0
1644855030000|2022-02-14 16:10:30|14561.2|14549.2|14562.2|14550.2|14562.2|14550.2|14561.2|14549.2|0
1644855040000|2022-02-14 16:10:40|14563.2|14551.2|14561.9|14549.9|14563.2|14551.2|14558.7|14546.7|0
1644855050000|2022-02-14 16:10:50|14560.9|14548.9|14558.7|14546.7|14560.9|14548.9|14558.7|14546.7|0
1644855060000|2022-02-14 16:11:00|14559|14547|14561.9|14549.9|14563.2|14551.2|14559|14547|0
1644855070000|2022-02-14 16:11:10|14562.2|14550.2|14563.2|14551.2|14565.1|14553.1|14562.2|14550.2|2
1644855090000|2022-02-14 16:11:30|14565.1|14553.1|14567.6|14555.6|14567.6|14555.6|14565.1|14553.1|1
1644855100000|2022-02-14 16:11:40|14569.4|14557.4|14573.6|14553.6|14573.6|14557.4|14566.3|14553.6|7
1644855110000|2022-02-14 16:11:50|14569.9|14557.9|14571.9|14559.9|14571.9|14559.9|14569.9|14557.9|0
1644855120000|2022-02-14 16:12:00|14570.9|14558.9|14578.1|14548.1|14578.1|14558.9|14570.9|14548.1|4
1644855130000|2022-02-14 16:12:10|14578.6|14548.6|14578.6|14548.6|14578.6|14548.6|14578.6|14548.6|0
1644855150000|2022-02-14 16:12:30|14573.8|14553.8|14575.6|14545.6|14578.8|14553.8|14573.8|14545.6|0
1644855160000|2022-02-14 16:12:40|14567.4|14547.4|14563.9|14543.9|14567.4|14547.4|14563.9|14543.9|0
1644855170000|2022-02-14 16:12:50|14563.6|14543.6|14564.2|14544.2|14564.2|14544.2|14561.7|14541.7|0
1644855180000|2022-02-14 16:13:00|14566.1|14546.1|14564.2|14544.2|14566.1|14546.1|14564.2|14544.2|0
1644855190000|2022-02-14 16:13:10|14566.1|14546.1|14566.1|14546.1|14566.1|14546.1|14566.1|14546.1|0
1644855200000|2022-02-14 16:13:20|14565.1|14545.1|14564.2|14544.2|14565.1|14545.1|14564.2|14544.2|0
1644855210000|2022-02-14 16:13:30|14561.9|14541.9|14563.2|14543.2|14563.2|14543.2|14561.9|14541.9|2
1644855230000|2022-02-14 16:13:50|14562.9|14542.9|14562.2|14542.2|14563.4|14543.4|14562.2|14542.2|4
1644855240000|2022-02-14 16:14:00|14562.4|14542.4|14563.4|14543.4|14565.4|14545.4|14562.4|14542.4|0
1644855260000|2022-02-14 16:14:20|14563.7|14543.7|14565.7|14545.7|14565.7|14545.7|14563.7|14543.7|0
1644855270000|2022-02-14 16:14:30|14566.7|14546.7|14566.7|14546.7|14566.7|14546.7|14566.7|14546.7|0
1644855280000|2022-02-14 16:14:40|14566.9|14546.9|14558.4|14546.4|14568.2|14548.4|14558.4|14544.7|0
1644855290000|2022-02-14 16:14:50|14557.5|14545.5|14555.2|14543.2|14557.5|14545.5|14555.2|14543.2|0
1644855300000|2022-02-14 16:15:00|14556.2|14544.2|14557.5|14545.5|14557.5|14545.5|14556.2|14544.2|1
1644855310000|2022-02-14 16:15:10|14561.9|14541.9|14561.2|14541.2|14562.2|14542.2|14561.2|14541.2|0
1644855330000|2022-02-14 16:15:30|14556.9|14544.9|14561.2|14541.2|14561.2|14544.9|14556.9|14540.2|0
1644855340000|2022-02-14 16:15:40|14560.2|14540.2|14556.9|14544.9|14561.2|14544.9|14556.9|14540.2|0
1644855350000|2022-02-14 16:15:50|14556|14544|14556|14544|14556|14544|14556|14544|0
1644855380000|2022-02-14 16:16:20|14560.2|14540.2|14558.5|14546.5|14560.2|14546.5|14558.5|14540.2|0
1644855390000|2022-02-14 16:16:30|14562.7|14542.7|14566|14554|14566|14554|14562.7|14542.7|0
1644855400000|2022-02-14 16:16:40|14568.9|14548.9|14567.7|14547.7|14569.4|14551.5|14563.5|14546.9|0
1644855410000|2022-02-14 16:16:50|14563.5|14551.5|14567.7|14547.7|14567.7|14551.5|14563.5|14547.7|0
1644855420000|2022-02-14 16:17:00|14569.7|14549.7|14571.7|14551.7|14571.7|14553.4|14565.4|14549.7|0
1644855430000|2022-02-14 16:17:10|14569.9|14557.9|14572.2|14560.2|14573.7|14560.2|14568.7|14552.7|0
1644855450000|2022-02-14 16:17:30|14571.1|14559.1|14575.6|14555.6|14575.6|14559.1|14571.1|14555.6|1
1644855460000|2022-02-14 16:17:40|14573.4|14553.4|14573.4|14553.4|14573.4|14553.4|14573.4|14553.4|0
1644855480000|2022-02-14 16:18:00|14573.7|14553.7|14575.6|14555.6|14575.6|14555.6|14573.7|14553.7|0
1644855500000|2022-02-14 16:18:20|14577.9|14557.9|14577.9|14557.9|14577.9|14557.9|14577.9|14557.9|0
1644855510000|2022-02-14 16:18:30|14578.9|14558.9|14578.9|14558.9|14578.9|14558.9|14578.9|14558.9|0
1644855520000|2022-02-14 16:18:40|14577.9|14557.9|14577.9|14557.9|14577.9|14557.9|14577.9|14557.9|0
1644855530000|2022-02-14 16:18:50|14575.9|14555.9|14577.9|14557.9|14577.9|14557.9|14575.9|14555.9|0
1644855540000|2022-02-14 16:19:00|14576.9|14556.9|14579.9|14559.9|14582.1|14566.4|14576.9|14556.9|0
1644855550000|2022-02-14 16:19:10|14577.9|14557.9|14575.9|14555.9|14577.9|14557.9|14575.9|14555.9|0
1644855560000|2022-02-14 16:19:20|14575.6|14555.6|14576.2|14556.2|14576.2|14560.4|14572.2|14555.6|0
1644855570000|2022-02-14 16:19:30|14571.9|14559.9|14576.2|14556.2|14576.2|14559.9|14569.9|14556.2|0
1644855580000|2022-02-14 16:19:40|14569.9|14557.9|14572.2|14560.2|14572.2|14560.2|14569.9|14557.9|0
1644855590000|2022-02-14 16:19:50|14574.2|14554.2|14569.9|14557.9|14574.2|14557.9|14569.9|14554.2|0
1644855600000|2022-02-14 16:20:00|14574.2|14554.2|14573.7|14553.7|14574.2|14557.9|14569.9|14551.7|0
1644855610000|2022-02-14 16:20:10|14573.9|14553.9|14572.7|14552.7|14573.9|14553.9|14571.7|14551.7|8
1644855620000|2022-02-14 16:20:20|14574.9|14554.9|14573.7|14553.7|14575.9|14555.9|14573.7|14553.7|0
1644855640000|2022-02-14 16:20:40|14571.7|14551.7|14571.7|14551.7|14571.7|14551.7|14571.7|14551.7|0
1644855650000|2022-02-14 16:20:50|14565.5|14553.5|14567.4|14555.4|14571.7|14555.4|14565.5|14549.7|0
1644855670000|2022-02-14 16:21:10|14568.4|14556.4|14568.4|14556.4|14569.4|14557.4|14567.4|14555.4|0
1644855700000|2022-02-14 16:21:40|14569.4|14557.4|14575.7|14555.7|14575.7|14557.4|14569.4|14553.7|0
1644855720000|2022-02-14 16:22:00|14571.4|14559.4|14575.7|14555.7|14575.7|14559.4|14571.4|14555.4|0
1644855730000|2022-02-14 16:22:10|14571.9|14559.9|14562|14550|14571.9|14559.9|14559|14547|0
1644855740000|2022-02-14 16:22:20|14564.9|14544.9|14562.9|14550.9|14564.9|14550.9|14562.9|14544.7|1
1644855750000|2022-02-14 16:22:30|14563.2|14551.2|14567.4|14555.4|14567.6|14555.6|14563.2|14551.2|0
1644855760000|2022-02-14 16:22:40|14565.1|14553.1|14566.6|14546.6|14566.9|14553.1|14565.1|14546.6|1
1644855770000|2022-02-14 16:22:50|14565.7|14545.7|14560.4|14548.4|14565.7|14549.4|14559.4|14545.7|0
1644855780000|2022-02-14 16:23:00|14559.4|14547.4|14559.4|14547.4|14559.4|14547.4|14559.4|14547.4|0
1644855790000|2022-02-14 16:23:10|14559.2|14547.2|14558.9|14546.9|14559.2|14547.2|14558.9|14546.9|0
1644855800000|2022-02-14 16:23:20|14557.2|14545.2|14554.7|14542.7|14557.2|14545.2|14554.7|14542.7|0
1644855810000|2022-02-14 16:23:30|14555.7|14543.7|14556.7|14544.7|14556.7|14544.7|14555.7|14543.7|0
1644855820000|2022-02-14 16:23:40|14555.7|14543.7|14555.7|14543.7|14555.7|14543.7|14555.7|14543.7|0
1644855830000|2022-02-14 16:23:50|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|14556.7|14544.7|0
1644855840000|2022-02-14 16:24:00|14557.7|14545.7|14557.9|14545.9|14562.2|14548.2|14557.7|14542.2|0
1644855850000|2022-02-14 16:24:10|14556.9|14544.9|14555.9|14543.9|14556.9|14544.9|14555.7|14543.7|0
1644855860000|2022-02-14 16:24:20|14555.7|14543.7|14555.7|14543.7|14555.7|14543.7|14555.7|14543.7|0
1644855870000|2022-02-14 16:24:30|14554.7|14542.7|14554.7|14542.7|14554.7|14542.7|14554.7|14542.7|0
1644855900000|2022-02-14 16:25:00|14556.7|14544.7|14563.2|14543.2|14563.2|14546.9|14556.7|14542.2|0
1644855920000|2022-02-14 16:25:20|14559.4|14547.4|14559.7|14547.7|14559.7|14547.7|14559.4|14547.4|0
1644855980000|2022-02-14 16:26:20|14559.4|14547.4|14559.7|14547.7|14559.7|14547.7|14559.4|14547.4|0
1644856030000|2022-02-14 16:27:10|14559.4|14547.4|14556.9|14544.9|14559.4|14547.4|14556.9|14544.9|0
1644856040000|2022-02-14 16:27:20|14557.2|14545.2|14556.9|14544.9|14557.2|14545.2|14556.9|14544.9|0
1644856050000|2022-02-14 16:27:30|14557.2|14545.2|14557.2|14545.2|14557.2|14545.2|14557.2|14545.2|0
1644856070000|2022-02-14 16:27:50|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|0
1644856080000|2022-02-14 16:28:00|14552.3|14540.3|14553.2|14541.2|14553.2|14541.2|14551|14539|0
1644856090000|2022-02-14 16:28:10|14556.7|14536.7|14552.7|14540.7|14556.7|14541|14552.7|14536.7|0
1644856120000|2022-02-14 16:28:40|14553|14541|14553|14541|14553|14541|14553|14541|9
1644856130000|2022-02-14 16:28:50|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|0
1644856150000|2022-02-14 16:29:10|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|0
1644856200000|2022-02-14 16:30:00|14551|14539|14550.8|14538.8|14551|14539|14550.8|14538.8|0
1644856210000|2022-02-14 16:30:10|14551.3|14539.3|14551.3|14539.3|14551.3|14539.3|14550.8|14538.8|1
1644856220000|2022-02-14 16:30:20|14551.5|14539.5|14556.3|14544.3|14558.8|14546.8|14551.5|14539.5|1
1644856230000|2022-02-14 16:30:30|14556.8|14544.8|14557.8|14545.8|14557.8|14545.8|14556.8|14544.8|0
1644856240000|2022-02-14 16:30:40|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|4
1644856250000|2022-02-14 16:30:50|14555.3|14543.3|14553.8|14541.8|14555.3|14543.3|14553.8|14541.8|0
1644856260000|2022-02-14 16:31:00|14552.8|14540.8|14550.8|14538.8|14553|14541|14550.8|14538.8|0
1644856280000|2022-02-14 16:31:20|14551.3|14539.3|14549.3|14537.3|14551.3|14539.3|14548.5|14536.5|0
1644856290000|2022-02-14 16:31:30|14551.3|14539.3|14551.3|14539.3|14551.3|14539.3|14551.3|14539.3|0
1644856300000|2022-02-14 16:31:40|14550.3|14538.3|14550.3|14538.3|14550.3|14538.3|14550.3|14538.3|0
1644856310000|2022-02-14 16:31:50|14549.8|14537.8|14554.8|14542.8|14555.8|14543.8|14549.8|14537.8|3
1644856320000|2022-02-14 16:32:00|14553.5|14541.5|14553.8|14541.8|14553.8|14541.8|14550.8|14538.8|0
1644856330000|2022-02-14 16:32:10|14554.8|14542.8|14556.3|14544.3|14556.3|14544.3|14554.8|14542.8|2
1644856350000|2022-02-14 16:32:30|14559.5|14539.5|14556|14544|14559.8|14544|14556|14539.5|0
1644856370000|2022-02-14 16:32:50|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|0
1644856380000|2022-02-14 16:33:00|14552.8|14540.8|14551.8|14539.8|14552.8|14540.8|14550.6|14538.6|0
1644856390000|2022-02-14 16:33:10|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|0
1644856410000|2022-02-14 16:33:30|14553.5|14541.5|14553.5|14541.5|14553.5|14541.5|14553.5|14541.5|0
1644856470000|2022-02-14 16:34:30|14549.6|14537.6|14549.6|14537.6|14549.6|14537.6|14549.6|14537.6|0
1644856480000|2022-02-14 16:34:40|14548.6|14536.6|14546.6|14534.6|14548.6|14536.6|14546.6|14534.6|3
1644856490000|2022-02-14 16:34:50|14547.8|14535.8|14547.8|14535.8|14547.8|14535.8|14547.8|14535.8|0
1644856500000|2022-02-14 16:35:00|14547.6|14535.6|14544.6|14532.6|14547.6|14535.6|14544.3|14532.3|0
1644856510000|2022-02-14 16:35:10|14546.3|14534.3|14544.1|14532.1|14546.3|14534.3|14544.1|14532.1|1
1644856520000|2022-02-14 16:35:20|14543.8|14531.8|14541.3|14529.3|14543.8|14531.8|14540.3|14528.3|1
1644856530000|2022-02-14 16:35:30|14541|14529|14541|14529|14541|14529|14541|14529|0
1644856540000|2022-02-14 16:35:40|14540.8|14528.8|14541|14529|14541|14529|14538.8|14526.8|0
1644856550000|2022-02-14 16:35:50|14538.8|14526.8|14538.5|14526.5|14543.8|14527.5|14538.5|14523.8|0
1644856560000|2022-02-14 16:36:00|14538.8|14526.8|14538.8|14526.8|14538.8|14526.8|14538.8|14526.8|0
1644856570000|2022-02-14 16:36:10|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|14538.5|14526.5|0
1644856590000|2022-02-14 16:36:30|14538.6|14526.6|14538.6|14526.6|14538.6|14526.6|14538.6|14526.6|0
1644856610000|2022-02-14 16:36:50|14536.3|14524.3|14541|14521|14541|14524.3|14535.5|14521|3
1644856620000|2022-02-14 16:37:00|14537|14525|14534.3|14522.3|14537|14525|14533.3|14521.3|0
1644856630000|2022-02-14 16:37:10|14533.3|14521.3|14533.3|14521.3|14533.3|14521.3|14533.3|14521.3|0
1644856650000|2022-02-14 16:37:30|||||||||4
1644856660000|2022-02-14 16:37:40|14533|14521|14533.3|14521.3|14533.3|14521.3|14533|14521|0
1644856670000|2022-02-14 16:37:50|14533|14521|14535.5|14523.5|14535.5|14523.5|14533|14521|0
1644856680000|2022-02-14 16:38:00|14535.3|14523.3|14531.1|14519.1|14535.3|14523.3|14530.5|14518.5|0
1644856690000|2022-02-14 16:38:10|14530.8|14518.8|14530.3|14518.3|14530.8|14518.8|14530.3|14518.3|1
1644856700000|2022-02-14 16:38:20|14530|14518|14527.3|14515.3|14530|14518|14527|14515|0
1644856720000|2022-02-14 16:38:40|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|0
1644856730000|2022-02-14 16:38:50|14527.1|14515.1|14526.1|14514.1|14527.1|14515.1|14526.1|14514.1|2
1644856740000|2022-02-14 16:39:00|14526.3|14514.3|14528.3|14516.3|14528.6|14516.6|14526.3|14514.3|0
1644856750000|2022-02-14 16:39:10|14527.3|14515.3|14528.6|14516.6|14528.6|14516.6|14527.3|14515.3|0
1644856760000|2022-02-14 16:39:20|14529.1|14517.1|14532.1|14520.1|14532.1|14520.1|14529.1|14517.1|0
1644856770000|2022-02-14 16:39:30|||||||||4
1644856790000|2022-02-14 16:39:50|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|14532.3|14520.3|0
1644856800000|2022-02-14 16:40:00|14531.1|14519.1|14533.3|14521.3|14533.3|14521.3|14531.1|14519.1|0
1644856820000|2022-02-14 16:40:20|14533|14521|14529|14517|14533|14521|14529|14517|0
1644856830000|2022-02-14 16:40:30|14529.3|14517.3|14529.3|14517.3|14529.3|14517.3|14529|14517|0
1644856840000|2022-02-14 16:40:40|14528.3|14516.3|14529.8|14517.8|14530.5|14518.5|14528.3|14516.3|2
1644856850000|2022-02-14 16:40:50|14531.3|14519.3|14532.3|14520.3|14532.3|14520.3|14531.3|14519.3|0
1644856860000|2022-02-14 16:41:00|14530.1|14518.1|14529.8|14517.8|14530.1|14518.1|14529.8|14517.8|0
1644856870000|2022-02-14 16:41:10|14530.8|14518.8|14530.8|14518.8|14530.8|14518.8|14530.8|14518.8|0
1644856880000|2022-02-14 16:41:20|14530.6|14518.6|14528.3|14516.3|14530.6|14518.6|14528.3|14516.3|0
1644856910000|2022-02-14 16:41:50|14528.6|14516.6|14529.8|14517.8|14529.8|14517.8|14528.6|14516.6|0
1644856920000|2022-02-14 16:42:00|14529.6|14517.6|14529.8|14517.8|14529.8|14517.8|14528.6|14516.6|0
1644856930000|2022-02-14 16:42:10|14529.6|14517.6|14528.6|14516.6|14529.6|14517.6|14528.6|14516.6|0
1644856940000|2022-02-14 16:42:20|14528.8|14516.8|14529.8|14517.8|14529.8|14517.8|14528.8|14516.8|0
1644856970000|2022-02-14 16:42:50|14528.6|14516.6|14532.3|14520.3|14532.3|14520.3|14528.6|14516.6|0
1644857010000|2022-02-14 16:43:30|14533.3|14521.3|14532.3|14520.3|14533.3|14521.3|14532.1|14520.1|0
1644857020000|2022-02-14 16:43:40|14532.1|14520.1|14530.8|14518.8|14532.1|14520.1|14530.8|14518.8|0
1644857050000|2022-02-14 16:44:10|14531.1|14519.1|14533.3|14521.3|14533.3|14521.3|14531.1|14519.1|0
1644857060000|2022-02-14 16:44:20|14533.6|14521.6|14536.1|14524.1|14536.1|14524.1|14533.6|14521.6|0
1644857070000|2022-02-14 16:44:30|14535.1|14523.1|14533.6|14521.6|14535.1|14523.1|14533.6|14521.6|0
1644857080000|2022-02-14 16:44:40|14534.6|14522.6|14533.1|14521.1|14535.6|14523.6|14533.1|14521.1|0
1644857090000|2022-02-14 16:44:50|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|14536.8|14516.8|0
1644857100000|2022-02-14 16:45:00|14532.5|14520.5|14530.6|14518.6|14532.5|14520.5|14530.6|14518.6|0
1644857110000|2022-02-14 16:45:10|14529.3|14517.3|14528.3|14516.3|14529.3|14517.3|14528.3|14516.3|0
1644857130000|2022-02-14 16:45:30|14529.3|14517.3|14528.3|14516.3|14529.3|14517.3|14528.3|14516.3|0
1644857140000|2022-02-14 16:45:40|14527.3|14515.3|14525.1|14513.1|14527.3|14515.3|14525.1|14513.1|0
1644857150000|2022-02-14 16:45:50|14523.9|14511.9|14527.3|14515.3|14527.3|14515.3|14523.9|14511.9|0
1644857170000|2022-02-14 16:46:10|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|14528.3|14516.3|0
1644857190000|2022-02-14 16:46:30|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|14529.8|14517.8|0
1644857200000|2022-02-14 16:46:40|14529.6|14517.6|14528.3|14516.3|14529.6|14517.6|14528.3|14516.3|0
1644857210000|2022-02-14 16:46:50|14528.6|14516.6|14527.6|14515.6|14528.6|14516.6|14527.6|14515.6|0
1644857220000|2022-02-14 16:47:00|14527.9|14515.9|14526.4|14514.4|14528.1|14516.1|14526.1|14514.1|0
1644857230000|2022-02-14 16:47:10|14527.4|14515.4|14527.4|14515.4|14527.4|14515.4|14527.4|14515.4|0
1644857240000|2022-02-14 16:47:20|14526.1|14514.1|14523.9|14511.9|14526.4|14514.4|14523.9|14511.9|0
1644857250000|2022-02-14 16:47:30|14523.6|14511.6|14521.4|14509.4|14523.6|14511.6|14521.4|14509.4|1
1644857260000|2022-02-14 16:47:40|14523.9|14511.9|14523.9|14511.9|14523.9|14511.9|14523.9|14511.9|1
1644857280000|2022-02-14 16:48:00|14526.4|14514.4|14526.6|14514.6|14528.9|14516.9|14526.4|14514.4|0
1644857360000|2022-02-14 16:49:20|14526.9|14514.9|14531.6|14519.6|14532.9|14520.9|14526.9|14514.9|0
1644857370000|2022-02-14 16:49:30|14532.9|14520.9|14532.9|14520.9|14532.9|14520.9|14532.9|14520.9|0
1644857380000|2022-02-14 16:49:40|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|14533.9|14521.9|0
1644857400000|2022-02-14 16:50:00|14533.6|14521.6|14531.1|14519.1|14533.6|14521.6|14528.9|14516.9|0
1644857410000|2022-02-14 16:50:10|14533.9|14521.9|14530.4|14518.4|14533.9|14521.9|14530.4|14518.4|0
1644857420000|2022-02-14 16:50:20|14529.9|14517.9|14523.1|14511.1|14529.9|14517.9|14521.9|14509.9|0
1644857430000|2022-02-14 16:50:30|14522.9|14510.9|14521.9|14509.9|14522.9|14510.9|14521.9|14509.9|1
1644857440000|2022-02-14 16:50:40|14522.2|14510.2|14521.9|14509.9|14522.2|14510.2|14521.9|14509.9|0
1644857450000|2022-02-14 16:50:50|14522.2|14510.2|14522.9|14510.9|14522.9|14510.9|14521.9|14509.9|0
1644857460000|2022-02-14 16:51:00|14521.9|14509.9|14522.2|14510.2|14523.2|14511.2|14519.9|14507.9|2
1644857470000|2022-02-14 16:51:10|14521.2|14509.2|14522.2|14510.2|14522.2|14510.2|14521.2|14509.2|0
1644857480000|2022-02-14 16:51:20|14522.4|14510.4|14523.4|14511.4|14523.4|14511.4|14522.4|14510.4|0
1644857490000|2022-02-14 16:51:30|14524.4|14512.4|14524.4|14512.4|14524.4|14512.4|14524.4|14512.4|0
1644857510000|2022-02-14 16:51:50|14524.1|14512.1|14522.2|14510.2|14524.1|14512.1|14522.2|14510.2|0
1644857520000|2022-02-14 16:52:00|14519.9|14507.9|14519.9|14507.9|14519.9|14507.9|14519.9|14507.9|0
1644857550000|2022-02-14 16:52:30|14522.2|14510.2|14521.2|14509.2|14522.2|14510.2|14521.2|14509.2|0
1644857560000|2022-02-14 16:52:40|14524.4|14512.4|14522.2|14510.2|14524.4|14512.4|14522.2|14510.2|0
1644857570000|2022-02-14 16:52:50|14519.9|14507.9|14519.9|14507.9|14519.9|14507.9|14519.9|14507.9|0
1644857630000|2022-02-14 16:53:50|14520.2|14508.2|14527.4|14515.4|14527.4|14515.4|14520.2|14508.2|0
1644857640000|2022-02-14 16:54:00|14527.2|14515.2|14527.2|14515.2|14527.2|14515.2|14527.2|14515.2|0
1644857650000|2022-02-14 16:54:10|14527.4|14515.4|14531.2|14519.2|14532.4|14520.4|14527.4|14515.4|0
1644857660000|2022-02-14 16:54:20|14532.2|14520.2|14538.7|14526.7|14539.7|14527.7|14532.2|14520.2|0
1644857670000|2022-02-14 16:54:30|14539.7|14527.7|14534.7|14522.7|14539.7|14527.7|14534.7|14522.7|0
1644857680000|2022-02-14 16:54:40|14536.7|14524.7|14539.4|14527.4|14539.4|14527.4|14536.7|14524.7|0
1644857700000|2022-02-14 16:55:00|14538.4|14526.4|14538.2|14526.2|14538.4|14526.4|14538.2|14526.2|0
1644857710000|2022-02-14 16:55:10|14538.4|14526.4|14541.9|14529.9|14544.2|14532.2|14538.4|14526.4|0
1644857720000|2022-02-14 16:55:20|14540.9|14528.9|14540.9|14528.9|14541.9|14529.9|14540.9|14528.9|0
1644857730000|2022-02-14 16:55:30|14539.4|14527.4|14541.9|14529.9|14541.9|14529.9|14539.4|14527.4|0
1644857740000|2022-02-14 16:55:40|14540.9|14528.9|14540.9|14528.9|14540.9|14528.9|14540.7|14528.7|0
1644857750000|2022-02-14 16:55:50|14540.7|14528.7|14539.4|14527.4|14540.7|14528.7|14539.4|14527.4|0
1644857760000|2022-02-14 16:56:00|14539.2|14527.2|14537.2|14525.2|14539.2|14527.2|14537.2|14525.2|0
1644857770000|2022-02-14 16:56:10|14538.2|14526.2|14537.2|14525.2|14538.2|14526.2|14537.2|14525.2|0
1644857780000|2022-02-14 16:56:20|14536.2|14524.2|14538.2|14526.2|14538.2|14526.2|14535.9|14523.9|0
1644857810000|2022-02-14 16:56:50|14537.2|14525.2|14536.2|14524.2|14537.2|14525.2|14536.2|14524.2|0
1644857830000|2022-02-14 16:57:10|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|14537.2|14525.2|0
1644857860000|2022-02-14 16:57:40|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|0
1644857870000|2022-02-14 16:57:50|14537.2|14525.2|14535|14523|14537.2|14525.2|14535|14523|1
1644857890000|2022-02-14 16:58:10|14537.2|14525.2|14538.2|14526.2|14538.2|14526.2|14537.2|14525.2|2
1644857900000|2022-02-14 16:58:20|14538.4|14526.4|14539.4|14527.4|14539.4|14527.4|14538.4|14526.4|0
1644857920000|2022-02-14 16:58:40|14539.2|14527.2|14539.2|14527.2|14539.2|14527.2|14539.2|14527.2|0
1644857930000|2022-02-14 16:58:50|14539.4|14527.4|14539.4|14527.4|14539.4|14527.4|14539.4|14527.4|0
1644857940000|2022-02-14 16:59:00|14539.2|14527.2|14537.2|14525.2|14539.2|14527.2|14537.2|14525.2|0
1644857950000|2022-02-14 16:59:10|14538.2|14526.2|14537.2|14525.2|14538.2|14526.2|14537.2|14525.2|0
1644857990000|2022-02-14 16:59:50|14538.2|14526.2|14538.2|14526.2|14538.2|14526.2|14538.2|14526.2|0
1644858000000|2022-02-14 17:00:00|14539.4|14527.4|14542.2|14530.2|14542.2|14530.2|14539.4|14527.4|1
1644858020000|2022-02-14 17:00:20|14545|14533|14546.9|14534.9|14546.9|14534.9|14545|14533|2
1644858040000|2022-02-14 17:00:40|14546|14534|14545.7|14533.7|14546|14534|14545.4|14533.4|4
1644858060000|2022-02-14 17:01:00|14546.7|14534.7|14548.9|14536.9|14548.9|14536.9|14546.7|14534.7|0
1644858090000|2022-02-14 17:01:30|14549.4|14537.4|14549.4|14537.4|14549.4|14537.4|14549.4|14537.4|1
1644858100000|2022-02-14 17:01:40|14549.5|14537.5|14549.5|14537.5|14549.5|14537.5|14549.5|14537.5|0
1644858110000|2022-02-14 17:01:50|14549.7|14537.7|14553.2|14541.2|14553.2|14541.2|14549.7|14537.7|0
1644858120000|2022-02-14 17:02:00|14551.4|14539.4|14551.7|14539.7|14551.7|14539.7|14550.7|14538.7|0
1644858170000|2022-02-14 17:02:50|14549.5|14537.5|14550.7|14538.7|14550.7|14538.7|14549.5|14537.5|0
1644858180000|2022-02-14 17:03:00|14550.4|14538.4|14556|14536|14556|14538.7|14550.4|14536|0
1644858190000|2022-02-14 17:03:10|14552.5|14540.5|14552.5|14540.5|14552.5|14540.5|14552.2|14540.2|0
1644858200000|2022-02-14 17:03:20|14552.2|14540.2|14556.7|14544.7|14556.7|14544.7|14552.2|14540.2|0
1644858210000|2022-02-14 17:03:30|14557.2|14545.2|14558.5|14546.5|14558.5|14546.5|14557.2|14545.2|0
1644858220000|2022-02-14 17:03:40|14559.5|14547.5|14562|14550|14562|14550|14559.5|14547.5|0
1644858230000|2022-02-14 17:03:50|14560|14548|14554.5|14542.5|14562|14548|14554.5|14542|3
1644858240000|2022-02-14 17:04:00|14554.2|14542.2|14554.2|14542.2|14558.5|14542.5|14554.2|14538.5|0
1644858250000|2022-02-14 17:04:10|14553.9|14541.9|14551.4|14539.4|14553.9|14541.9|14549.2|14537.2|1
1644858260000|2022-02-14 17:04:20|14549.2|14537.2|14548|14536|14550.7|14538.7|14548|14536|0
1644858270000|2022-02-14 17:04:30|14544.5|14532.5|14544.5|14532.5|14544.5|14532.5|14544.5|14532.5|0
1644858280000|2022-02-14 17:04:40|14542.7|14530.7|14543.2|14531.2|14544.5|14532.5|14541.7|14529.7|0
1644858290000|2022-02-14 17:04:50|14543.5|14531.5|14542|14530|14543.5|14531.5|14542|14530|0
1644858330000|2022-02-14 17:05:30|14544.5|14532.5|14543.2|14531.2|14544.5|14532.5|14543.2|14531.2|0
1644858340000|2022-02-14 17:05:40|14544.5|14532.5|14544.2|14532.2|14544.5|14532.5|14544.2|14532.2|0
1644858350000|2022-02-14 17:05:50|14543.9|14531.9|14540.7|14528.7|14543.9|14531.9|14540.7|14528.7|0
1644858360000|2022-02-14 17:06:00|14539.5|14527.5|14537.5|14525.5|14539.5|14527.5|14536.7|14524.7|0
1644858370000|2022-02-14 17:06:10|14538.5|14526.5|14538.5|14526.5|14539.5|14527.5|14538.5|14526.5|0
1644858380000|2022-02-14 17:06:20|14539.7|14527.7|14543|14531|14543|14531|14539.7|14527.7|0
1644858390000|2022-02-14 17:06:30|14542.7|14530.7|14543|14531|14543|14531|14542.7|14530.7|0
1644858400000|2022-02-14 17:06:40|14541.7|14529.7|14541.7|14529.7|14541.7|14529.7|14541.7|14529.7|0
1644858410000|2022-02-14 17:06:50|14539.5|14527.5|14539.5|14527.5|14539.5|14527.5|14539.5|14527.5|0
1644858420000|2022-02-14 17:07:00|14540|14528|14540|14528|14541.2|14529.2|14540|14528|2
1644858430000|2022-02-14 17:07:10|14539.7|14527.7|14539.7|14527.7|14539.7|14527.7|14539.7|14527.7|0
1644858440000|2022-02-14 17:07:20|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|14537.5|14525.5|0
1644858450000|2022-02-14 17:07:30|14540|14528|14539.7|14527.7|14540|14528|14539.7|14527.7|0
1644858470000|2022-02-14 17:07:50|14539.5|14527.5|14537|14525|14539.5|14527.5|14537|14525|0
1644858480000|2022-02-14 17:08:00|14537.5|14525.5|14538.5|14526.5|14538.5|14526.5|14537.5|14525.5|0
1644858490000|2022-02-14 17:08:10|14539.5|14527.5|14539.5|14527.5|14539.5|14527.5|14539.5|14527.5|0
1644858500000|2022-02-14 17:08:20|14539.7|14527.7|14541.7|14529.7|14541.7|14529.7|14539.7|14527.7|0
1644858510000|2022-02-14 17:08:30|14546|14526|14546|14526|14546|14526|14546|14526|0
1644858520000|2022-02-14 17:08:40|14547|14527|14547|14527|14547|14527|14547|14527|0
1644858540000|2022-02-14 17:09:00|14547.2|14527.2|14549.5|14529.5|14549.5|14529.5|14547.2|14527.2|0
1644858590000|2022-02-14 17:09:50|14549|14529|14548|14528|14549|14529|14548|14528|0
1644858620000|2022-02-14 17:10:20|14544.2|14532.2|14548.5|14528.5|14550.5|14532.2|14544.2|14528.5|0
1644858630000|2022-02-14 17:10:30|14549.5|14529.5|14550.5|14530.5|14550.7|14530.7|14549.5|14529.5|0
1644858640000|2022-02-14 17:10:40|14551.7|14531.7|14550.7|14530.7|14551.7|14531.7|14550.7|14530.7|0
1644858680000|2022-02-14 17:11:20|14550.5|14530.5|14550.5|14530.5|14550.5|14530.5|14550.5|14530.5|0
1644858730000|2022-02-14 17:12:10|14550.7|14530.7|14549.2|14537.2|14553|14537.2|14549.2|14530.7|0
1644858770000|2022-02-14 17:12:50|14553|14533|14548|14536|14553|14536|14548|14530.7|0
1644858780000|2022-02-14 17:13:00|14548.3|14536.3|14553.5|14533.5|14553.5|14537.2|14548.3|14532.5|1
1644858790000|2022-02-14 17:13:10|14549.2|14537.2|14539.8|14527.8|14551|14537.2|14539.8|14527.8|0
1644858800000|2022-02-14 17:13:20|14546|14526|14542.3|14530.3|14546|14530.3|14542.3|14526|0
1644858810000|2022-02-14 17:13:30|14548.5|14528.5|14547.5|14527.5|14548.5|14528.5|14547.5|14527.5|0
1644858840000|2022-02-14 17:14:00|14549.5|14529.5|14550|14530|14550|14530|14549.5|14529.5|0
1644858850000|2022-02-14 17:14:10|14546.3|14534.3|14547.3|14535.3|14547.3|14535.3|14546.3|14534.3|0
1644858870000|2022-02-14 17:14:30|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|0
1644858880000|2022-02-14 17:14:40|14549.5|14537.5|14555|14535|14555|14538.5|14549.5|14535|0
1644858890000|2022-02-14 17:14:50|14550.8|14538.8|14549.8|14537.8|14550.8|14538.8|14549.8|14537.8|0
1644858900000|2022-02-14 17:15:00|14554|14534|14555|14535|14555|14538.8|14550.8|14534|0
1644858910000|2022-02-14 17:15:10|14552.3|14540.3|14556|14536|14556|14540.3|14552.3|14536|0
1644858920000|2022-02-14 17:15:20|14549.8|14537.8|14556|14536|14556|14537.8|14549.8|14534|0
1644858930000|2022-02-14 17:15:30|14557|14537|14554.3|14542.3|14557|14542.3|14554.3|14537|0
1644858940000|2022-02-14 17:15:40|14558.5|14538.5|14558.5|14538.5|14558.5|14538.5|14558.5|14538.5|0
1644858950000|2022-02-14 17:15:50|14554.3|14542.3|14553.5|14533.5|14558.5|14542.3|14552|14533.5|0
1644858960000|2022-02-14 17:16:00|14549.8|14537.8|14555|14535|14555|14537.8|14549.8|14533.5|0
1644858970000|2022-02-14 17:16:10|14550.8|14538.8|14555|14535|14555|14538.8|14550.8|14534.8|0
1644858990000|2022-02-14 17:16:30|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|0
1644859000000|2022-02-14 17:16:40|14549.8|14537.8|14549.8|14537.8|14549.8|14537.8|14549.8|14537.8|0
1644859010000|2022-02-14 17:16:50|14549.5|14537.5|14549.5|14537.5|14549.5|14537.5|14549.5|14537.5|0
1644859030000|2022-02-14 17:17:10|14549.3|14537.3|14549.8|14529.8|14552|14537.3|14549.3|14529.5|1
1644859040000|2022-02-14 17:17:20|14550|14530|14549.3|14537.3|14551|14537.3|14549.3|14530|0
1644859060000|2022-02-14 17:17:40|14550.8|14538.8|14550.8|14538.8|14551.8|14539.8|14550.8|14538.8|0
1644859070000|2022-02-14 17:17:50|14555|14535|14555|14535|14556|14536|14555|14535|0
1644859080000|2022-02-14 17:18:00|14554.8|14534.8|14552.3|14532.3|14554.8|14534.8|14552.3|14532.3|0
1644859090000|2022-02-14 17:18:10|14552|14532|14551|14531|14552|14532|14551|14531|0
1644859110000|2022-02-14 17:18:30|14553|14533|14554.5|14534.5|14554.8|14537.3|14549.3|14533|0
1644859120000|2022-02-14 17:18:40|14554.3|14534.3|14548.1|14536.1|14554.3|14536.1|14548.1|14528.5|2
1644859130000|2022-02-14 17:18:50|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|1
1644859140000|2022-02-14 17:19:00|14550.3|14538.3|14551.3|14539.3|14551.3|14539.3|14548.1|14536.1|0
1644859150000|2022-02-14 17:19:10|14550.3|14538.3|14550.3|14538.3|14550.3|14538.3|14550.3|14538.3|0
1644859160000|2022-02-14 17:19:20|14549.1|14537.1|14548.1|14536.1|14549.1|14537.1|14548.1|14536.1|0
1644859170000|2022-02-14 17:19:30|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|5
1644859180000|2022-02-14 17:19:40|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|0
1644859190000|2022-02-14 17:19:50|14549.6|14537.6|14549.6|14537.6|14549.6|14537.6|14548.3|14536.3|7
1644859200000|2022-02-14 17:20:00|14548.3|14536.3|14546.1|14534.1|14548.3|14536.3|14546.1|14534.1|0
1644859210000|2022-02-14 17:20:10|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|1
1644859220000|2022-02-14 17:20:20|14548.3|14536.3|14550.6|14538.6|14550.6|14538.6|14548.3|14536.3|14
1644859230000|2022-02-14 17:20:30|14550.8|14538.8|14550.6|14538.6|14550.8|14538.8|14550.6|14538.6|0
1644859240000|2022-02-14 17:20:40|14550.3|14538.3|14550.3|14538.3|14550.3|14538.3|14550.3|14538.3|0
1644859280000|2022-02-14 17:21:20|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|0
1644859290000|2022-02-14 17:21:30|14552.3|14540.3|14553.3|14541.3|14554.3|14542.3|14552.3|14540.3|0
1644859300000|2022-02-14 17:21:40|14554.5|14542.5|14555.5|14543.5|14555.5|14543.5|14554.5|14542.5|1
1644859310000|2022-02-14 17:21:50|14553.6|14541.6|14552.6|14540.6|14553.6|14541.6|14552.6|14540.6|0
1644859320000|2022-02-14 17:22:00|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|0
1644859330000|2022-02-14 17:22:10|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|0
1644859340000|2022-02-14 17:22:20|14552.8|14540.8|14552.6|14540.6|14552.8|14540.8|14552.6|14540.6|0
1644859350000|2022-02-14 17:22:30|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|0
1644859360000|2022-02-14 17:22:40|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|1
1644859370000|2022-02-14 17:22:50|14553.3|14541.3|14552.4|14540.4|14553.4|14541.4|14552.4|14540.4|0
1644859380000|2022-02-14 17:23:00|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|5
1644859390000|2022-02-14 17:23:10|14551.4|14539.4|14552.4|14540.4|14553.4|14541.4|14551.4|14539.4|0
1644859410000|2022-02-14 17:23:30|14552.6|14540.6|14553.6|14541.6|14553.6|14541.6|14552.6|14540.6|0
1644859420000|2022-02-14 17:23:40|||||||||3
1644859430000|2022-02-14 17:23:50|14557.6|14545.6|14557.6|14545.6|14557.6|14545.6|14557.6|14545.6|0
1644859440000|2022-02-14 17:24:00|14556.6|14544.6|14557.1|14545.1|14557.1|14545.1|14556.6|14544.6|0
1644859480000|2022-02-14 17:24:40|14558.1|14546.1|14560.1|14548.1|14560.1|14548.1|14558.1|14546.1|0
1644859500000|2022-02-14 17:25:00|14561.1|14549.1|14561.1|14549.1|14561.3|14549.3|14561.1|14549.1|0
1644859510000|2022-02-14 17:25:10|14561.3|14549.3|14562.1|14550.1|14562.1|14550.1|14561.3|14549.3|0
1644859530000|2022-02-14 17:25:30|14560.1|14548.1|14560.1|14548.1|14560.1|14548.1|14560.1|14548.1|0
1644859540000|2022-02-14 17:25:40|14561.1|14549.1|14562.3|14550.3|14562.3|14550.3|14561.1|14549.1|0
1644859560000|2022-02-14 17:26:00|14561.1|14549.1|14561.1|14549.1|14561.1|14549.1|14561.1|14549.1|0
1644859570000|2022-02-14 17:26:10|14560.1|14548.1|14560.1|14548.1|14560.1|14548.1|14560.1|14548.1|0
1644859600000|2022-02-14 17:26:40|14559.1|14547.1|14559.1|14547.1|14559.1|14547.1|14559.1|14547.1|0
1644859610000|2022-02-14 17:26:50|14558.8|14546.8|14557.8|14545.8|14559.1|14547.1|14557.8|14545.8|0
1644859620000|2022-02-14 17:27:00|14556.9|14544.9|14554.9|14542.9|14556.9|14544.9|14554.9|14542.9|1
1644859630000|2022-02-14 17:27:10|14556.1|14544.1|14560.1|14548.1|14560.1|14548.1|14556.1|14544.1|0
1644859640000|2022-02-14 17:27:20|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|0
1644859670000|2022-02-14 17:27:50|14561.3|14549.3|14562.3|14550.3|14562.3|14550.3|14561.3|14549.3|0
1644859690000|2022-02-14 17:28:10|14559.4|14547.4|14559.4|14547.4|14559.4|14547.4|14559.4|14547.4|0
1644859700000|2022-02-14 17:28:20|14559.6|14547.6|14559.9|14547.9|14559.9|14547.9|14559.1|14547.1|2
1644859730000|2022-02-14 17:28:50|14558.6|14546.6|14558.1|14546.1|14558.6|14546.6|14558.1|14546.1|11
1644859740000|2022-02-14 17:29:00|14557.9|14545.9|14556.1|14544.1|14557.9|14545.9|14555.9|14543.9|0
1644859750000|2022-02-14 17:29:10|14558.4|14546.4|14557.4|14545.4|14558.4|14546.4|14557.4|14545.4|0
1644859760000|2022-02-14 17:29:20|14558.4|14546.4|14557.4|14545.4|14558.4|14546.4|14557.4|14545.4|0
1644859800000|2022-02-14 17:30:00|14558.4|14546.4|14560.6|14548.6|14561.4|14549.4|14558.4|14546.4|0
1644859810000|2022-02-14 17:30:10|14562.6|14550.6|14560.4|14548.4|14562.6|14550.6|14560.4|14548.4|0
1644859820000|2022-02-14 17:30:20|14559.4|14547.4|14561.6|14549.6|14561.6|14549.6|14559.4|14547.4|0
1644859840000|2022-02-14 17:30:40|14562.6|14550.6|14561.6|14549.6|14562.6|14550.6|14561.6|14549.6|0
1644859860000|2022-02-14 17:31:00|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|14561.6|14549.6|0
1644859880000|2022-02-14 17:31:20|||||||||5
1644859930000|2022-02-14 17:32:10|14560.6|14548.6|14560.6|14548.6|14561.6|14549.6|14560.6|14548.6|0
1644859940000|2022-02-14 17:32:20|14561.6|14549.6|14561.6|14549.6|14561.6|14549.6|14561.6|14549.6|0
1644859950000|2022-02-14 17:32:30|14561.4|14549.4|14561.1|14549.1|14561.4|14549.4|14561.1|14549.1|0
1644859960000|2022-02-14 17:32:40|14560.1|14548.1|14559.1|14547.1|14560.1|14548.1|14559.1|14547.1|0
1644859970000|2022-02-14 17:32:50|14558.1|14546.1|14554.9|14542.9|14558.1|14546.1|14554.9|14542.9|0
1644859980000|2022-02-14 17:33:00|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|14554.9|14542.9|0
1644860000000|2022-02-14 17:33:20|14553.9|14541.9|14554.9|14542.9|14554.9|14542.9|14553.9|14541.9|0
1644860010000|2022-02-14 17:33:30|14555.9|14543.9|14555.6|14543.6|14555.9|14543.9|14555.6|14543.6|0
1644860020000|2022-02-14 17:33:40|14554.7|14542.7|14554.7|14542.7|14554.7|14542.7|14554.7|14542.7|0
1644860030000|2022-02-14 17:33:50|14554.4|14542.4|14554.7|14542.7|14554.7|14542.7|14554.4|14542.4|0
1644860040000|2022-02-14 17:34:00|14553.4|14541.4|14552.4|14540.4|14553.4|14541.4|14552.4|14540.4|0
1644860050000|2022-02-14 17:34:10|14552.2|14540.2|14553.7|14541.7|14553.7|14541.7|14551.6|14539.6|1
1644860060000|2022-02-14 17:34:20|||||||||1
1644860070000|2022-02-14 17:34:30|14552.9|14540.9|14551.9|14539.9|14552.9|14540.9|14551.9|14539.9|3
1644860080000|2022-02-14 17:34:40|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|0
1644860090000|2022-02-14 17:34:50|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|0
1644860100000|2022-02-14 17:35:00|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|0
1644860120000|2022-02-14 17:35:20|14551.6|14539.6|14552.6|14540.6|14552.6|14540.6|14551.6|14539.6|0
1644860170000|2022-02-14 17:36:10|14554.9|14542.9|14556.9|14544.9|14557.9|14545.9|14554.9|14542.9|0
1644860180000|2022-02-14 17:36:20|14557.9|14545.9|14556.9|14544.9|14557.9|14545.9|14556.6|14544.6|0
1644860200000|2022-02-14 17:36:40|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1644860240000|2022-02-14 17:37:20|14558.4|14546.4|14558.4|14546.4|14558.4|14546.4|14558.4|14546.4|0
1644860280000|2022-02-14 17:38:00|14556.2|14544.2|14557.4|14545.4|14558.4|14546.4|14556.2|14544.2|0
1644860290000|2022-02-14 17:38:10|14558.4|14546.4|14558.4|14546.4|14558.4|14546.4|14558.4|14546.4|0
1644860310000|2022-02-14 17:38:30|14557.2|14545.2|14556.2|14544.2|14557.4|14545.4|14556.2|14544.2|0
1644860320000|2022-02-14 17:38:40|14554.7|14542.7|14558.2|14538.2|14558.2|14542.7|14554.7|14538.2|1
1644860340000|2022-02-14 17:39:00|14558.4|14538.4|14558.4|14538.4|14558.4|14542.2|14554.2|14538.4|0
1644860360000|2022-02-14 17:39:20|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|0
1644860380000|2022-02-14 17:39:40|14552.9|14540.9|14549.9|14537.9|14552.9|14540.9|14549.9|14537.9|0
1644860390000|2022-02-14 17:39:50|14550.9|14538.9|14549.7|14537.7|14550.9|14538.9|14549.7|14537.7|0
1644860400000|2022-02-14 17:40:00|14549.4|14537.4|14549.7|14537.7|14549.7|14537.7|14548.4|14536.4|0
1644860410000|2022-02-14 17:40:10|14550.4|14538.4|14548.4|14536.4|14550.7|14538.7|14548.4|14536.4|0
1644860440000|2022-02-14 17:40:40|14550.7|14538.7|14551.7|14539.7|14551.9|14539.9|14550.7|14538.7|0
1644860450000|2022-02-14 17:40:50|14552.9|14540.9|14552.9|14540.9|14552.9|14540.9|14552.9|14540.9|0
1644860460000|2022-02-14 17:41:00|14551.9|14539.9|14551.9|14539.9|14551.9|14539.9|14551.9|14539.9|0
1644860470000|2022-02-14 17:41:10|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1644860480000|2022-02-14 17:41:20|14552.9|14540.9|14548.4|14536.4|14552.9|14540.9|14548.4|14536.4|0
1644860490000|2022-02-14 17:41:30|14547.4|14535.4|14547.4|14535.4|14547.4|14535.4|14547.4|14535.4|0
1644860520000|2022-02-14 17:42:00|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|0
1644860530000|2022-02-14 17:42:10|14549.7|14537.7|14549.7|14537.7|14550.7|14538.7|14548.4|14536.4|0
1644860550000|2022-02-14 17:42:30|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1644860560000|2022-02-14 17:42:40|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|14548.4|14536.4|0
1644860580000|2022-02-14 17:43:00|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1644860600000|2022-02-14 17:43:20|14550.4|14538.4|14549.4|14537.4|14550.4|14538.4|14549.4|14537.4|0
1644860610000|2022-02-14 17:43:30|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|0
1644860620000|2022-02-14 17:43:40|14547.5|14535.5|14546.2|14534.2|14547.5|14535.5|14546.2|14534.2|2
1644860630000|2022-02-14 17:43:50|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|0
1644860640000|2022-02-14 17:44:00|14547.2|14535.2|14546.2|14534.2|14547.2|14535.2|14546.2|14534.2|1
1644860650000|2022-02-14 17:44:10|14548.4|14536.4|14551.9|14539.9|14552.9|14540.9|14548.4|14536.4|0
1644860660000|2022-02-14 17:44:20|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1644860670000|2022-02-14 17:44:30|14551.9|14539.9|14552.2|14540.2|14552.5|14540.5|14551.9|14539.9|0
1644860680000|2022-02-14 17:44:40|14553.2|14541.2|14551.9|14539.9|14553.2|14541.2|14551.9|14539.9|0
1644860690000|2022-02-14 17:44:50|14552.9|14540.9|14548.5|14536.5|14552.9|14540.9|14548.5|14536.5|0
1644860710000|2022-02-14 17:45:10|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1644860750000|2022-02-14 17:45:50|14549.7|14537.7|14550.7|14538.7|14550.7|14538.7|14549.7|14537.7|0
1644860760000|2022-02-14 17:46:00|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|0
1644860780000|2022-02-14 17:46:20|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1644860800000|2022-02-14 17:46:40|14550.4|14538.4|14550.4|14538.4|14550.4|14538.4|14550.4|14538.4|0
1644860820000|2022-02-14 17:47:00|14548.5|14536.5|14552.9|14540.9|14552.9|14540.9|14548.5|14536.5|0
1644860850000|2022-02-14 17:47:30|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|0
1644860890000|2022-02-14 17:48:10|14554.2|14542.2|14554.7|14542.7|14554.7|14542.7|14554.2|14542.2|0
1644860900000|2022-02-14 17:48:20|14555.7|14543.7|14558.5|14546.5|14558.5|14546.5|14555.7|14543.7|0
1644860910000|2022-02-14 17:48:30|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|14559.5|14547.5|0
1644860920000|2022-02-14 17:48:40|14560.4|14548.4|14562.2|14550.2|14564.9|14552.9|14560.4|14548.4|0
1644860930000|2022-02-14 17:48:50|14563.2|14551.2|14562.7|14550.7|14563.2|14551.2|14562.7|14550.7|2
1644860950000|2022-02-14 17:49:10|||||||||1
1644860960000|2022-02-14 17:49:20|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|0
1644860990000|2022-02-14 17:49:50|14562.2|14550.2|14561.2|14549.2|14562.2|14550.2|14561.2|14549.2|0
1644861000000|2022-02-14 17:50:00|||||||||11
1644861010000|2022-02-14 17:50:10|14562.2|14550.2|14564.2|14552.2|14564.2|14552.2|14562.2|14550.2|0
1644861020000|2022-02-14 17:50:20|14563.2|14551.2|14563.2|14551.2|14563.2|14551.2|14563.2|14551.2|0
1644861070000|2022-02-14 17:51:10|14562.2|14550.2|14562.2|14550.2|14562.2|14550.2|14562.2|14550.2|0
1644861080000|2022-02-14 17:51:20|14563.2|14551.2|14563.5|14551.5|14563.5|14551.5|14563.2|14551.2|2
1644861090000|2022-02-14 17:51:30|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|0
1644861100000|2022-02-14 17:51:40|14564.5|14552.5|14563.5|14551.5|14564.5|14552.5|14563.5|14551.5|0
1644861130000|2022-02-14 17:52:10|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1644861170000|2022-02-14 17:52:50|14561.2|14549.2|14561.2|14549.2|14561.2|14549.2|14561.2|14549.2|0
1644861180000|2022-02-14 17:53:00|14563.2|14551.2|14565.7|14545.7|14565.7|14551.2|14562.5|14545.7|3
1644861190000|2022-02-14 17:53:10|14562|14550|14565.7|14545.7|14565.7|14550|14562|14545.7|0
1644861210000|2022-02-14 17:53:30|14563|14551|14565.5|14545.5|14565.5|14551|14563|14545.5|4
1644861220000|2022-02-14 17:53:40|14565.2|14545.2|14562.5|14550.5|14565.2|14550.5|14561.5|14544.2|0
1644861230000|2022-02-14 17:53:50|14563.4|14551.4|14564.4|14552.4|14564.4|14552.4|14563.4|14551.4|0
1644861320000|2022-02-14 17:55:20|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|0
1644861340000|2022-02-14 17:55:40|14566.7|14554.7|14565.7|14553.7|14566.7|14554.7|14565.7|14553.7|0
1644861390000|2022-02-14 17:56:30|14564.7|14552.7|14564.7|14552.7|14564.7|14552.7|14564.7|14552.7|0
1644861410000|2022-02-14 17:56:50|14566.9|14554.9|14566.7|14554.7|14566.9|14554.9|14566.7|14554.7|0
1644861420000|2022-02-14 17:57:00|14566.9|14554.9|14566.7|14554.7|14566.9|14554.9|14566.7|14554.7|0
1644861430000|2022-02-14 17:57:10|14565.7|14553.7|14565.7|14553.7|14565.7|14553.7|14565.7|14553.7|0
1644861450000|2022-02-14 17:57:30|14567|14555|14566.7|14554.7|14567|14555|14566.7|14554.7|0
1644861460000|2022-02-14 17:57:40|14565.7|14553.7|14565.7|14553.7|14565.7|14553.7|14565.7|14553.7|0
1644861470000|2022-02-14 17:57:50|14567|14555|14567|14555|14567|14555|14567|14555|0
1644861480000|2022-02-14 17:58:00|14566|14554|14565.7|14553.7|14566|14554|14565.7|14553.7|0
1644861490000|2022-02-14 17:58:10|14566|14554|14565.7|14553.7|14566|14554|14565.7|14553.7|0
1644861500000|2022-02-14 17:58:20|14567|14555|14567|14555|14567|14555|14567|14555|0
1644861530000|2022-02-14 17:58:50|14565|14553|14565.7|14553.7|14567|14555|14565|14553|0
1644861540000|2022-02-14 17:59:00|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|0
1644861550000|2022-02-14 17:59:10|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|0
1644861570000|2022-02-14 17:59:30|14566.2|14554.2|14566.7|14554.7|14566.7|14554.7|14566.2|14554.2|5
1644861590000|2022-02-14 17:59:50|14567|14555|14566.7|14554.7|14567|14555|14566.7|14554.7|0
1644861600000|2022-02-14 18:00:00|14568.9|14556.9|14571.7|14559.7|14571.7|14559.7|14568.9|14556.9|0
1644861610000|2022-02-14 18:00:10|14571.4|14559.4|14571.2|14559.2|14571.4|14559.4|14571.2|14559.2|0
1644861620000|2022-02-14 18:00:20|14571.4|14559.4|14570.5|14558.5|14571.4|14559.4|14570.5|14558.5|1
1644861670000|2022-02-14 18:01:10|14571.5|14559.5|14572.4|14560.4|14573.4|14561.4|14571.5|14559.5|0
1644861680000|2022-02-14 18:01:20|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|0
1644861690000|2022-02-14 18:01:30|14572.4|14560.4|14573.4|14561.4|14573.4|14561.4|14572.4|14560.4|0
1644861710000|2022-02-14 18:01:50|14571.5|14559.5|14571.5|14559.5|14571.5|14559.5|14571.5|14559.5|0
1644861720000|2022-02-14 18:02:00|14572.4|14560.4|14572.4|14560.4|14572.4|14560.4|14572.4|14560.4|0
1644861730000|2022-02-14 18:02:10|14567.5|14555.5|14569.7|14549.7|14569.7|14555.5|14566.5|14549.7|1
1644861740000|2022-02-14 18:02:20|14570.7|14550.7|14570.7|14550.7|14570.7|14550.7|14570.7|14550.7|0
1644861750000|2022-02-14 18:02:30|14571.7|14551.7|14571.7|14551.7|14571.7|14551.7|14571.7|14551.7|0
1644861760000|2022-02-14 18:02:40|14569|14557|14569.9|14557.9|14569.9|14557.9|14569|14557|0
1644861770000|2022-02-14 18:02:50|14569|14557|14569|14557|14569|14557|14569|14557|0
1644861790000|2022-02-14 18:03:10|14568|14556|14567.7|14555.7|14568|14556|14567.7|14555.7|0
1644861810000|2022-02-14 18:03:30|14566.7|14554.7|14567.7|14555.7|14568.7|14556.7|14566.7|14554.7|0
1644861840000|2022-02-14 18:04:00|14566.7|14554.7|14563.8|14551.8|14566.7|14554.7|14563.8|14551.8|0
1644861850000|2022-02-14 18:04:10|14567.2|14547.2|14567.2|14547.2|14568.2|14548.2|14567.2|14547.2|0
1644861860000|2022-02-14 18:04:20|14567|14547|14567|14547|14567|14547|14567|14547|0
1644861870000|2022-02-14 18:04:30|14566|14546|14565.7|14545.7|14568.2|14548.2|14565.7|14545.7|0
1644861880000|2022-02-14 18:04:40|14564.7|14544.7|14565.7|14545.7|14565.7|14545.7|14564.7|14544.7|0
1644861900000|2022-02-14 18:05:00|14564.7|14544.7|14564.7|14544.7|14564.7|14549|14561|14544.7|0
1644861920000|2022-02-14 18:05:20|14565.7|14545.7|14562|14550|14565.7|14550|14562|14545.7|0
1644861930000|2022-02-14 18:05:30|14568.2|14548.2|14566.5|14554.5|14568.2|14554.5|14566.5|14548.2|0
1644861940000|2022-02-14 18:05:40|14567.7|14555.7|14567.5|14555.5|14567.7|14555.7|14567.5|14555.5|0
1644861960000|2022-02-14 18:06:00|14568.7|14556.7|14569.7|14557.7|14569.7|14557.7|14568.7|14556.7|0
1644861970000|2022-02-14 18:06:10|14571|14559|14568.7|14556.7|14571|14559|14568.7|14556.7|0
1644862020000|2022-02-14 18:07:00|14567.7|14555.7|14564.5|14552.5|14567.7|14555.7|14564.5|14552.5|0
1644862090000|2022-02-14 18:08:10|14564.2|14552.2|14564.5|14552.5|14564.5|14552.5|14563.5|14551.5|0
1644862100000|2022-02-14 18:08:20|14563.5|14551.5|14563.5|14551.5|14563.5|14551.5|14563.5|14551.5|0
1644862110000|2022-02-14 18:08:30|14562.3|14550.3|14561.3|14549.3|14562.3|14550.3|14561|14549|0
1644862120000|2022-02-14 18:08:40|14560|14548|14559|14547|14560|14548|14559|14547|0
1644862130000|2022-02-14 18:08:50|14560|14548|14559|14547|14560|14548|14559|14547|1
1644862140000|2022-02-14 18:09:00|14558.8|14546.8|14557.3|14545.3|14558.8|14546.8|14557.3|14545.3|0
1644862190000|2022-02-14 18:09:50|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|0
1644862230000|2022-02-14 18:10:30|14554.3|14542.3|14554.3|14542.3|14554.3|14542.3|14554.3|14542.3|7
1644862240000|2022-02-14 18:10:40|14554.8|14542.8|14556.8|14544.8|14556.8|14544.8|14554.8|14542.8|0
1644862260000|2022-02-14 18:11:00|14555.8|14543.8|14555.8|14543.8|14556.8|14544.8|14555.8|14543.8|2
1644862290000|2022-02-14 18:11:30|14556|14544|14558.3|14546.3|14558.3|14546.3|14556|14544|0
1644862300000|2022-02-14 18:11:40|14559.3|14547.3|14559.3|14547.3|14559.3|14547.3|14559.3|14547.3|0
1644862310000|2022-02-14 18:11:50|14559.8|14547.8|14559.3|14547.3|14561.8|14549.8|14559.3|14547.3|6
1644862320000|2022-02-14 18:12:00|||||||||1
1644862330000|2022-02-14 18:12:10|||||||||1
1644862360000|2022-02-14 18:12:40|||||||||1
1644862380000|2022-02-14 18:13:00|14561.8|14549.8|14561.8|14549.8|14561.8|14549.8|14561.8|14549.8|5
1644862400000|2022-02-14 18:13:20|||||||||2
1644862410000|2022-02-14 18:13:30|||||||||5
1644862440000|2022-02-14 18:14:00|||||||||3
1644862450000|2022-02-14 18:14:10|||||||||1
1644862460000|2022-02-14 18:14:20|||||||||1
1644862470000|2022-02-14 18:14:30|||||||||3
1644862480000|2022-02-14 18:14:40|14559.3|14547.3|14559.3|14547.3|14559.3|14547.3|14559.3|14547.3|5
1644862490000|2022-02-14 18:14:50|||||||||7
1644862500000|2022-02-14 18:15:00|||||||||11
1644862510000|2022-02-14 18:15:10|14557.3|14545.3|14555.3|14543.3|14557.6|14545.6|14555.3|14543.3|5
1644862520000|2022-02-14 18:15:20|14555.6|14543.6|14562|14550|14562|14550|14555.6|14543.6|0
1644862530000|2022-02-14 18:15:30|14559.8|14547.8|14559.8|14547.8|14559.8|14547.8|14559.8|14547.8|0
1644862540000|2022-02-14 18:15:40|14559.5|14547.5|14558.8|14546.8|14559.5|14547.5|14558.8|14546.8|0
1644862560000|2022-02-14 18:16:00|14557.6|14545.6|14555.3|14543.3|14557.6|14545.6|14555.3|14543.3|0
1644862570000|2022-02-14 18:16:10|14557.6|14545.6|14557.6|14545.6|14557.6|14545.6|14557.6|14545.6|0
1644862590000|2022-02-14 18:16:30|14559.8|14547.8|14562|14550|14562|14550|14559.8|14547.8|0
1644862600000|2022-02-14 18:16:40|14561.8|14549.8|14559.8|14547.8|14561.8|14549.8|14559.8|14547.8|0
1644862610000|2022-02-14 18:16:50|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|0
1644862620000|2022-02-14 18:17:00|14562.6|14550.6|14561.6|14549.6|14562.6|14550.6|14561.6|14549.6|0
1644862630000|2022-02-14 18:17:10|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|0
1644862640000|2022-02-14 18:17:20|14562.3|14550.3|14562.3|14550.3|14562.3|14550.3|14562.3|14550.3|0
1644862650000|2022-02-14 18:17:30|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|0
1644862660000|2022-02-14 18:17:40|||||||||18
1644862700000|2022-02-14 18:18:20|14558.3|14546.3|14557.8|14545.8|14558.3|14546.3|14557.8|14545.8|7
1644862710000|2022-02-14 18:18:30|14558.1|14546.1|14558.1|14546.1|14558.1|14546.1|14558.1|14546.1|0
1644862720000|2022-02-14 18:18:40|14557.8|14545.8|14557.8|14545.8|14558.1|14546.1|14557.8|14545.8|0
1644862740000|2022-02-14 18:19:00|14558.3|14546.3|14558.3|14546.3|14558.3|14546.3|14558.3|14546.3|5
1644862750000|2022-02-14 18:19:10|14558.4|14546.4|14558.4|14546.4|14558.4|14546.4|14558.4|14546.4|0
1644862770000|2022-02-14 18:19:30|14561.8|14549.8|14558.4|14546.4|14561.8|14549.8|14558.4|14546.4|0
1644862790000|2022-02-14 18:19:50|||||||||6
1644862810000|2022-02-14 18:20:10|||||||||10
1644862820000|2022-02-14 18:20:20|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|4
1644862830000|2022-02-14 18:20:30|||||||||2
1644862870000|2022-02-14 18:21:10|14560.8|14548.8|14560.8|14548.8|14560.8|14548.8|14560.8|14548.8|0
1644862890000|2022-02-14 18:21:30|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|14558.8|14546.8|0
1644862900000|2022-02-14 18:21:40|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|2
1644862990000|2022-02-14 18:23:10|14555.9|14543.9|14554.9|14542.9|14555.9|14543.9|14554.9|14542.9|2
1644863020000|2022-02-14 18:23:40|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|0
1644863040000|2022-02-14 18:24:00|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1644863050000|2022-02-14 18:24:10|14556.9|14544.9|14556.9|14544.9|14556.9|14544.9|14556.9|14544.9|0
1644863070000|2022-02-14 18:24:30|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|0
1644863120000|2022-02-14 18:25:20|||||||||9
1644863230000|2022-02-14 18:27:10|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1644863260000|2022-02-14 18:27:40|14558.9|14546.9|14561.8|14549.8|14561.8|14549.8|14558.9|14546.9|1
1644863270000|2022-02-14 18:27:50|14562.8|14550.8|14562.8|14550.8|14562.8|14550.8|14562.8|14550.8|1
1644863280000|2022-02-14 18:28:00|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|10
1644863340000|2022-02-14 18:29:00|||||||||1
1644863400000|2022-02-14 18:30:00|14563.8|14551.8|14562.8|14550.8|14563.8|14551.8|14562.8|14550.8|0
1644863430000|2022-02-14 18:30:30|14561.8|14549.8|14561.8|14549.8|14561.8|14549.8|14561.8|14549.8|1
1644863460000|2022-02-14 18:31:00|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|0
1644863520000|2022-02-14 18:32:00|14559.9|14547.9|14559.9|14547.9|14559.9|14547.9|14559.9|14547.9|0
1644863530000|2022-02-14 18:32:10|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|14560.9|14548.9|0
1644863540000|2022-02-14 18:32:20|14559.9|14547.9|14561.9|14549.9|14561.9|14549.9|14559.9|14547.9|2
1644863580000|2022-02-14 18:33:00|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|0
1644863590000|2022-02-14 18:33:10|14561.9|14549.9|14559.4|14547.4|14561.9|14549.9|14559.4|14547.4|4
1644863650000|2022-02-14 18:34:10|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|6
1644863660000|2022-02-14 18:34:20|||||||||1
1644863710000|2022-02-14 18:35:10|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|0
1644863730000|2022-02-14 18:35:30|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|0
1644863770000|2022-02-14 18:36:10|||||||||7
1644863780000|2022-02-14 18:36:20|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|0
1644863830000|2022-02-14 18:37:10|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|1
1644863850000|2022-02-14 18:37:30|14562.9|14550.9|14562.9|14550.9|14562.9|14550.9|14562.9|14550.9|0
1644863860000|2022-02-14 18:37:40|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|14561.9|14549.9|0
1644863980000|2022-02-14 18:39:40|14559.4|14547.4|14559.7|14547.7|14561.6|14549.6|14559.4|14547.4|3
1644863990000|2022-02-14 18:39:50|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|0
1644864000000|2022-02-14 18:40:00|14560.6|14548.6|14561.6|14549.6|14561.6|14549.6|14560.6|14548.6|0
1644864010000|2022-02-14 18:40:10|14559.4|14547.4|14556.9|14544.9|14560.6|14548.6|14556.9|14544.9|2
1644864020000|2022-02-14 18:40:20|14559.1|14547.1|14561.6|14549.6|14561.6|14549.6|14559.1|14547.1|0
1644864040000|2022-02-14 18:40:40|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|0
1644864120000|2022-02-14 18:42:00|14559.1|14547.1|14560.4|14548.4|14560.4|14548.4|14559.1|14547.1|0
1644864140000|2022-02-14 18:42:20|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|0
1644864160000|2022-02-14 18:42:40|14561.6|14549.6|14561.4|14549.4|14561.6|14549.6|14561.4|14549.4|0
1644864200000|2022-02-14 18:43:20|14561.6|14549.6|14561.6|14549.6|14561.6|14549.6|14561.6|14549.6|0
1644864220000|2022-02-14 18:43:40|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|0
1644864260000|2022-02-14 18:44:20|14559.4|14547.4|14559.4|14547.4|14559.4|14547.4|14559.4|14547.4|0
1644864270000|2022-02-14 18:44:30|14560.7|14548.7|14557.7|14545.7|14560.7|14548.7|14557.7|14545.7|10
1644864280000|2022-02-14 18:44:40|14559.7|14547.7|14559.7|14547.7|14559.7|14547.7|14559.7|14547.7|0
1644864300000|2022-02-14 18:45:00|14557.7|14545.7|14555.7|14543.7|14557.7|14545.7|14555.7|14543.7|10
1644864310000|2022-02-14 18:45:10|14553.5|14541.5|14554.7|14542.7|14554.7|14542.7|14553.5|14541.5|1
1644864320000|2022-02-14 18:45:20|14555.7|14543.7|14555.7|14543.7|14557.7|14545.7|14555.5|14543.5|0
1644864330000|2022-02-14 18:45:30|14557.5|14545.5|14558.5|14546.5|14558.5|14546.5|14557.5|14545.5|25
1644864350000|2022-02-14 18:45:50|14557.5|14545.5|14556.5|14544.5|14557.5|14545.5|14556.5|14544.5|11
1644864370000|2022-02-14 18:46:10|14553.7|14541.7|14553.7|14541.7|14553.7|14541.7|14553.7|14541.7|4
1644864400000|2022-02-14 18:46:40|14554|14542|14554|14542|14554|14542|14554|14542|0
1644864420000|2022-02-14 18:47:00|14556|14544|14556|14544|14556|14544|14556|14544|0
1644864430000|2022-02-14 18:47:10|14558|14546|14558|14546|14558|14546|14558|14546|5
1644864450000|2022-02-14 18:47:30|14557|14545|14557|14545|14557|14545|14557|14545|0
1644864460000|2022-02-14 18:47:40|14556|14544|14556|14544|14556|14544|14556|14544|0
1644864480000|2022-02-14 18:48:00|14557|14545|14557|14545|14557|14545|14557|14545|0
1644864490000|2022-02-14 18:48:10|14558|14546|14558|14546|14558|14546|14558|14546|2
1644864540000|2022-02-14 18:49:00|14557|14545|14557|14545|14557|14545|14557|14545|0
1644864570000|2022-02-14 18:49:30|14558|14546|14558|14546|14558|14546|14558|14546|0
1644864600000|2022-02-14 18:50:00|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|16
1644864630000|2022-02-14 18:50:30|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|10
1644864640000|2022-02-14 18:50:40|14556.5|14544.5|14556.5|14544.5|14556.5|14544.5|14556.5|14544.5|0
1644864650000|2022-02-14 18:50:50|14557.5|14545.5|14556.5|14544.5|14557.5|14545.5|14556.5|14544.5|0
1644864660000|2022-02-14 18:51:00|14557.5|14545.5|14559.5|14547.5|14560.5|14548.5|14557.5|14545.5|15
1644864690000|2022-02-14 18:51:30|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|0
1644864700000|2022-02-14 18:51:40|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|0
1644864780000|2022-02-14 18:53:00|14558.5|14546.5|14556.5|14544.5|14558.5|14546.5|14556.5|14544.5|8
1644864790000|2022-02-14 18:53:10|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|14557.5|14545.5|0
1644864810000|2022-02-14 18:53:30|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|14557.5|14545.5|0
1644864820000|2022-02-14 18:53:40|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|14558.5|14546.5|0
1644864830000|2022-02-14 18:53:50|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|0
1644864840000|2022-02-14 18:54:00|14561.5|14549.5|14564.5|14552.5|14564.5|14552.5|14561.5|14549.5|1
1644864870000|2022-02-14 18:54:30|14566.4|14554.4|14566.4|14554.4|14566.4|14554.4|14566.4|14554.4|1
1644864880000|2022-02-14 18:54:40|14567.4|14555.4|14570.9|14558.9|14570.9|14558.9|14567.4|14555.4|4
1644864900000|2022-02-14 18:55:00|14571.9|14559.9|14570.9|14558.9|14571.9|14559.9|14570.9|14558.9|2
1644864910000|2022-02-14 18:55:10|14568.7|14556.7|14564.7|14552.7|14568.7|14556.7|14564.7|14552.7|0
1644864920000|2022-02-14 18:55:20|14566.7|14554.7|14568.9|14556.9|14568.9|14556.9|14566.7|14554.7|0
1644864930000|2022-02-14 18:55:30|14567.7|14555.7|14566.7|14554.7|14567.7|14555.7|14566.7|14554.7|0
1644864940000|2022-02-14 18:55:40|14568.7|14556.7|14568.9|14556.9|14568.9|14556.9|14568.7|14556.7|0
1644864960000|2022-02-14 18:56:00|14563|14551|14564|14552|14564|14552|14563|14551|0
1644864970000|2022-02-14 18:56:10|14565|14553|14565|14553|14565|14553|14565|14553|0
1644864990000|2022-02-14 18:56:30|14567|14555|14567|14555|14567|14555|14567|14555|0
1644865020000|2022-02-14 18:57:00|14566|14554|14566|14554|14566|14554|14566|14554|0
1644865030000|2022-02-14 18:57:10|14567|14555|14567|14555|14567|14555|14567|14555|0
1644865040000|2022-02-14 18:57:20|14569|14557|14569|14557|14569.9|14557.9|14569|14557|0
1644865050000|2022-02-14 18:57:30|14570.9|14558.9|14569|14557|14570.9|14558.9|14569|14557|8
1644865080000|2022-02-14 18:58:00|14570|14558|14570.9|14558.9|14570.9|14558.9|14570|14558|0
1644865090000|2022-02-14 18:58:10|14571.5|14559.5|14573.7|14561.7|14573.7|14561.7|14571.5|14559.5|16
1644865100000|2022-02-14 18:58:20|14573.4|14561.4|14570.9|14558.9|14573.4|14561.4|14570.9|14558.9|7
1644865110000|2022-02-14 18:58:30|14571.2|14559.2|14573.4|14561.4|14573.4|14561.4|14571.2|14559.2|3
1644865130000|2022-02-14 18:58:50|14571.5|14559.5|14573.4|14561.4|14573.4|14561.4|14571.5|14559.5|0
1644865140000|2022-02-14 18:59:00|14574.7|14562.7|14573.7|14561.7|14575.9|14563.9|14573.7|14561.7|2
1644865150000|2022-02-14 18:59:10|14571.7|14559.7|14570.7|14558.7|14572|14560|14569.7|14557.7|8
1644865160000|2022-02-14 18:59:20|14571|14559|14569.7|14557.7|14571.7|14559.7|14565.5|14553.5|1
1644865170000|2022-02-14 18:59:30|14565.5|14553.5|14559.1|14547.1|14565.8|14553.8|14559.1|14547.1|20
1644865180000|2022-02-14 18:59:40|14561|14549|14558.5|14546.5|14561|14549|14556.6|14544.6|28
1644865190000|2022-02-14 18:59:50|14556.6|14544.6|14557.5|14545.5|14559.5|14547.5|14556.6|14544.6|0
1644865200000|2022-02-14 19:00:00|14561.5|14549.5|14565|14553|14566|14554|14561.5|14549.5|5
1644865210000|2022-02-14 19:00:10|14566|14554|14567.7|14555.7|14568.7|14556.7|14566|14554|6
1644865220000|2022-02-14 19:00:20|14568.7|14556.7|14569.7|14557.7|14570|14558|14568.7|14556.7|0
1644865230000|2022-02-14 19:00:30|14571.7|14559.7|14571.7|14559.7|14571.7|14559.7|14570.7|14558.7|11
1644865240000|2022-02-14 19:00:40|14567.8|14555.8|14567.2|14555.2|14568.8|14556.8|14567.2|14555.2|0
1644865250000|2022-02-14 19:00:50|14567|14555|14566|14554|14567|14555|14565|14553|0
1644865260000|2022-02-14 19:01:00|14567|14555|14567|14555|14567|14555|14566|14554|0
1644865270000|2022-02-14 19:01:10|14565|14553|14565.7|14553.7|14566|14554|14565|14553|0
1644865280000|2022-02-14 19:01:20|14564.8|14552.8|14566|14554|14566|14554|14564.8|14552.8|0
1644865290000|2022-02-14 19:01:30|14565|14553|14567|14555|14568|14556|14565|14553|1
1644865310000|2022-02-14 19:01:50|14568|14556|14568|14556|14568|14556|14568|14556|0
1644865320000|2022-02-14 19:02:00|14569|14557|14569|14557|14569|14557|14569|14557|2
1644865330000|2022-02-14 19:02:10|||||||||1
1644865340000|2022-02-14 19:02:20|||||||||1
1644865350000|2022-02-14 19:02:30|14568|14556|14566.7|14554.7|14568|14556|14566.7|14554.7|3
1644865370000|2022-02-14 19:02:50|||||||||7
1644865380000|2022-02-14 19:03:00|14567|14555|14564.5|14552.5|14567|14555|14564.5|14552.5|5
1644865390000|2022-02-14 19:03:10|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|4
1644865400000|2022-02-14 19:03:20|14564.5|14552.5|14564.5|14552.5|14564.5|14552.5|14564.5|14552.5|0
1644865420000|2022-02-14 19:03:40|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1644865430000|2022-02-14 19:03:50|14560.5|14548.5|14562.8|14550.8|14562.8|14550.8|14560.5|14548.5|0
1644865450000|2022-02-14 19:04:10|14563|14551|14563|14551|14563|14551|14563|14551|1
1644865460000|2022-02-14 19:04:20|14561.1|14549.1|14560.3|14548.3|14562.1|14550.1|14560|14548|9
1644865470000|2022-02-14 19:04:30|14560.8|14548.8|14560.8|14548.8|14560.8|14548.8|14560.8|14548.8|9
1644865490000|2022-02-14 19:04:50|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|14560.5|14548.5|0
1645021800000|2022-02-16 14:30:00|14656.9|14626.9|14632.4|14612.4|14656.9|14626.9|14621.6|14606|2
1645021810000|2022-02-16 14:30:10|14630.3|14610.3|14626.8|14606.8|14634.5|14614.5|14621.8|14605.2|0
1645021820000|2022-02-16 14:30:20|14630.3|14610.3|14633.4|14613.4|14635.5|14615.5|14630.3|14610.3|0
1645021830000|2022-02-16 14:30:30|14635.5|14615.5|14629.6|14617.6|14635.5|14619.9|14629.6|14615.5|0
1645021840000|2022-02-16 14:30:40|14632.7|14620.7|14632.7|14620.7|14632.7|14620.7|14632.7|14620.7|0
1645021850000|2022-02-16 14:30:50|14633.9|14621.9|14628.8|14616.8|14633.9|14621.9|14628.8|14616.8|0
1645021860000|2022-02-16 14:31:00|14626.7|14614.7|14626.7|14614.7|14626.7|14614.7|14626.7|14614.7|0
1645021870000|2022-02-16 14:31:10|14633.4|14613.4|14631.1|14611.1|14634.2|14614.2|14630.1|14610.1|3
1645021880000|2022-02-16 14:31:20|14634.2|14614.2|14630.8|14618.8|14636.3|14618.8|14630.8|14614.2|1
1645021890000|2022-02-16 14:31:30|||||||||1
1645021900000|2022-02-16 14:31:40|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|0
1645021910000|2022-02-16 14:31:50|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|14623.6|14611.6|0
1645021920000|2022-02-16 14:32:00|14625.5|14613.5|14627.5|14615.5|14629.8|14617.8|14625.5|14613.5|2
1645021930000|2022-02-16 14:32:10|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|0
1645021940000|2022-02-16 14:32:20|14627.5|14615.5|14618|14606|14627.5|14615.5|14618|14606|0
1645021950000|2022-02-16 14:32:30|14619.1|14607.1|14619.1|14607.1|14621.3|14609.3|14619.1|14607.1|6
1645021960000|2022-02-16 14:32:40|14617|14605|14612|14600|14618|14606|14612|14600|5
1645021970000|2022-02-16 14:32:50|14611.8|14599.8|14618.9|14598.9|14618.9|14600.2|14607.7|14595.7|7
1645021980000|2022-02-16 14:33:00|14619.9|14599.9|14618.2|14606.2|14622.4|14606.2|14618.2|14599.9|0
1645021990000|2022-02-16 14:33:10|14620.5|14608.5|14619.6|14607.6|14623.8|14610.7|14619.6|14603.8|1
1645022000000|2022-02-16 14:33:20|14621.7|14601.7|14615.5|14603.5|14622.8|14606.6|14615.5|14600.7|0
1645022010000|2022-02-16 14:33:30|14616.5|14604.5|14616.5|14604.5|14617.5|14605.5|14616.5|14604.5|0
1645022020000|2022-02-16 14:33:40|14617.3|14605.3|14613.2|14601.2|14617.3|14605.3|14613.2|14601.2|0
1645022030000|2022-02-16 14:33:50|14613.4|14601.4|14614.4|14602.4|14615.5|14603.5|14613.2|14601.2|0
1645022040000|2022-02-16 14:34:00|14615.5|14603.5|14617.8|14605.8|14617.8|14605.8|14615.5|14603.5|0
1645022050000|2022-02-16 14:34:10|14615.7|14603.7|14615.7|14603.7|14615.7|14603.7|14615.7|14603.7|0
1645022060000|2022-02-16 14:34:20|14613.4|14601.4|14612.4|14600.4|14613.4|14601.4|14612.4|14600.4|1
1645022070000|2022-02-16 14:34:30|14611.4|14599.4|14611.4|14599.4|14611.4|14599.4|14611.4|14599.4|0
1645022080000|2022-02-16 14:34:40|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|1
1645022090000|2022-02-16 14:34:50|14607|14595|14607|14595|14607|14595|14607|14595|0
1645022100000|2022-02-16 14:35:00|14606|14594|14604.7|14592.7|14607|14595|14604.7|14592.7|8
1645022110000|2022-02-16 14:35:10|14607|14595|14608.3|14596.3|14608.3|14596.3|14607|14595|6
1645022120000|2022-02-16 14:35:20|14608|14596|14612.5|14592.5|14612.5|14596.3|14607.2|14592.5|0
1645022130000|2022-02-16 14:35:30|14608.1|14596.1|14615.6|14595.6|14615.6|14598.3|14608.1|14593.5|3
1645022140000|2022-02-16 14:35:40|14609.3|14597.3|14607|14595|14614.6|14597.3|14607|14594.6|0
1645022150000|2022-02-16 14:35:50|14606.8|14594.8|14603.9|14591.9|14606.8|14594.8|14603.9|14591.9|0
1645022160000|2022-02-16 14:36:00|14603.7|14591.7|14612.5|14592.5|14612.5|14596.3|14601.7|14589.7|40
1645022170000|2022-02-16 14:36:10|14605.2|14593.2|14605.2|14593.2|14605.2|14593.2|14605.2|14593.2|0
1645022180000|2022-02-16 14:36:20|14602.9|14590.9|14605.2|14593.2|14605.2|14593.2|14602.9|14590.9|0
1645022190000|2022-02-16 14:36:30|14605.4|14593.4|14605.2|14593.2|14605.4|14593.4|14605.2|14593.2|0
1645022200000|2022-02-16 14:36:40|14605.6|14593.6|14605|14593|14605.6|14593.6|14605|14593|5
1645022210000|2022-02-16 14:36:50|14604.7|14592.7|14605.2|14593.2|14605.2|14593.2|14602.7|14590.7|0
1645022220000|2022-02-16 14:37:00|14607.5|14595.5|14602.7|14590.7|14607.5|14595.5|14602.7|14590.7|1
1645022230000|2022-02-16 14:37:10|14603.1|14591.1|14605|14593|14605|14593|14602.7|14590.7|4
1645022240000|2022-02-16 14:37:20|14605.2|14593.2|14608.5|14596.5|14608.5|14596.5|14605.2|14593.2|0
1645022260000|2022-02-16 14:37:40|14608.7|14596.7|14611.2|14599.2|14611.4|14599.4|14607.5|14595.5|1
1645022270000|2022-02-16 14:37:50|14612.5|14600.5|14612.3|14600.3|14612.5|14600.5|14612.3|14600.3|0
1645022280000|2022-02-16 14:38:00|14612.5|14600.5|14614.8|14602.8|14614.8|14602.8|14612.5|14600.5|0
1645022310000|2022-02-16 14:38:30|14616.8|14604.8|14613.9|14601.9|14618.1|14606.1|14611.9|14599.9|4
1645022320000|2022-02-16 14:38:40|14612.9|14600.9|14612.9|14600.9|14612.9|14600.9|14612.9|14600.9|0
1645022330000|2022-02-16 14:38:50|14613.1|14601.1|14611.9|14599.9|14613.1|14601.1|14611.9|14599.9|1
1645022340000|2022-02-16 14:39:00|14611.7|14599.7|14612.9|14600.9|14612.9|14600.9|14610.6|14598.6|0
1645022410000|2022-02-16 14:40:10|14613.1|14601.1|14613.1|14601.1|14613.1|14601.1|14613.1|14601.1|1
1645022420000|2022-02-16 14:40:20|14612.9|14600.9|14607.1|14595.1|14612.9|14600.9|14607.1|14595.1|4
1645022430000|2022-02-16 14:40:30|14606.1|14594.1|14606.1|14594.1|14606.1|14594.1|14606.1|14594.1|0
1645022440000|2022-02-16 14:40:40|14603.1|14591.1|14598.6|14586.6|14603.1|14591.1|14598.6|14586.6|15
1645022460000|2022-02-16 14:41:00|||||||||2
1645022470000|2022-02-16 14:41:10|14594.7|14582.7|14592.6|14580.6|14594.7|14582.7|14591.6|14579.6|33
1645022480000|2022-02-16 14:41:20|14591.6|14579.6|14591.4|14579.4|14591.6|14579.6|14590.3|14578.3|23
1645022490000|2022-02-16 14:41:30|14591.6|14579.6|14596|14584|14596|14584|14591.6|14579.6|6
1645022500000|2022-02-16 14:41:40|14597|14585|14597.9|14585.9|14597.9|14585.9|14596.6|14584.6|0
1645022510000|2022-02-16 14:41:50|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|0
1645022520000|2022-02-16 14:42:00|14595.4|14583.4|14594.5|14582.5|14596.6|14584.6|14594.5|14582.5|7
1645022530000|2022-02-16 14:42:10|14595.6|14583.6|14597.9|14585.9|14597.9|14585.9|14595.6|14583.6|9
1645022540000|2022-02-16 14:42:20|14596.8|14584.8|14600.4|14588.4|14600.4|14588.4|14596.8|14584.8|0
1645022550000|2022-02-16 14:42:30|14602.6|14590.6|14604.5|14592.5|14604.9|14592.9|14602.6|14590.6|0
1645022560000|2022-02-16 14:42:40|14604.7|14592.7|14604.7|14592.7|14604.7|14592.7|14604.5|14592.5|0
1645022570000|2022-02-16 14:42:50|14604.5|14592.5|14604.5|14592.5|14604.7|14592.7|14604.5|14592.5|0
1645022580000|2022-02-16 14:43:00|14603.4|14591.4|14600.9|14588.9|14603.4|14591.4|14600.9|14588.9|1
1645022590000|2022-02-16 14:43:10|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|0
1645022610000|2022-02-16 14:43:30|14602.9|14590.9|14604.9|14592.9|14605.9|14593.9|14602.9|14590.9|5
1645022620000|2022-02-16 14:43:40|14605.9|14593.9|14604.9|14592.9|14605.9|14593.9|14604.9|14592.9|0
1645022640000|2022-02-16 14:44:00|14603.9|14591.9|14602.6|14590.6|14603.9|14591.9|14600.4|14588.4|0
1645022650000|2022-02-16 14:44:10|14603.9|14591.9|14610.3|14598.3|14611.5|14599.5|14603.7|14591.7|0
1645022660000|2022-02-16 14:44:20|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|0
1645022670000|2022-02-16 14:44:30|14608.2|14596.2|14608|14596|14608.2|14596.2|14608|14596|0
1645022680000|2022-02-16 14:44:40|14608.2|14596.2|14609.3|14597.3|14609.3|14597.3|14608.2|14596.2|0
1645022690000|2022-02-16 14:44:50|14607.2|14595.2|14607.2|14595.2|14607.2|14595.2|14607.2|14595.2|0
1645022700000|2022-02-16 14:45:00|14608.2|14596.2|14609.3|14597.3|14609.3|14597.3|14606|14594|0
1645022740000|2022-02-16 14:45:40|14608.2|14596.2|14602.6|14590.6|14609.3|14597.3|14602.6|14590.6|0
1645022750000|2022-02-16 14:45:50|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|0
1645022760000|2022-02-16 14:46:00|14602.7|14590.7|14604.7|14592.7|14604.7|14592.7|14602.7|14590.7|0
1645022770000|2022-02-16 14:46:10|14605.7|14593.7|14604.7|14592.7|14605.7|14593.7|14604.7|14592.7|0
1645022780000|2022-02-16 14:46:20|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|0
1645022790000|2022-02-16 14:46:30|14602.7|14590.7|14603.7|14591.7|14603.7|14591.7|14602.7|14590.7|2
1645022800000|2022-02-16 14:46:40|14603.5|14591.5|14603.5|14591.5|14603.5|14591.5|14603.5|14591.5|0
1645022810000|2022-02-16 14:46:50|14602.4|14590.4|14603.7|14591.7|14603.7|14591.7|14602.4|14590.4|0
1645022820000|2022-02-16 14:47:00|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|0
1645022830000|2022-02-16 14:47:10|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|6
1645022840000|2022-02-16 14:47:20|14598.7|14586.7|14598.7|14586.7|14598.7|14586.7|14598.7|14586.7|0
1645022850000|2022-02-16 14:47:30|14598.5|14586.5|14597.4|14585.4|14598.5|14586.5|14597.4|14585.4|0
1645022860000|2022-02-16 14:47:40|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14596.4|14584.4|0
1645022880000|2022-02-16 14:48:00|14596.6|14584.6|14597.4|14585.4|14597.4|14585.4|14596.4|14584.4|1
1645022900000|2022-02-16 14:48:20|14597.9|14585.9|14600.8|14588.8|14601.2|14589.2|14597.4|14585.4|0
1645022910000|2022-02-16 14:48:30|14599.7|14587.7|14599.9|14587.9|14602.2|14590.2|14599.7|14587.7|0
1645022920000|2022-02-16 14:48:40|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|0
1645022930000|2022-02-16 14:48:50|14597.4|14585.4|14597.4|14585.4|14597.4|14585.4|14597.4|14585.4|0
1645022940000|2022-02-16 14:49:00|||||||||1
1645022950000|2022-02-16 14:49:10|14595.4|14583.4|14590.4|14578.4|14595.4|14583.4|14590.4|14578.4|19
1645022960000|2022-02-16 14:49:20|14589.1|14577.1|14589.1|14577.1|14589.1|14577.1|14589.1|14577.1|16
1645022980000|2022-02-16 14:49:40|14590.2|14578.2|14592.2|14580.2|14594.5|14582.5|14589.9|14577.9|6
1645022990000|2022-02-16 14:49:50|14593.5|14581.5|14591.2|14579.2|14593.5|14581.5|14591.2|14579.2|0
1645023000000|2022-02-16 14:50:00|14593.5|14581.5|14593.5|14581.5|14593.5|14581.5|14593.5|14581.5|0
1645023010000|2022-02-16 14:50:10|14594.5|14582.5|14594.7|14582.7|14594.7|14582.7|14594.5|14582.5|0
1645023020000|2022-02-16 14:50:20|14594.5|14582.5|14591.2|14579.2|14594.5|14582.5|14591.2|14579.2|0
1645023030000|2022-02-16 14:50:30|14592.2|14580.2|14591.2|14579.2|14592.2|14580.2|14591.2|14579.2|0
1645023040000|2022-02-16 14:50:40|14592.2|14580.2|14588.7|14576.7|14592.2|14580.2|14587.7|14575.7|4
1645023050000|2022-02-16 14:50:50|14588.9|14576.9|14594.5|14582.5|14594.7|14582.7|14588.9|14576.9|0
1645023060000|2022-02-16 14:51:00|14593.5|14581.5|14588.7|14576.7|14593.7|14581.7|14587.7|14575.7|0
1645023070000|2022-02-16 14:51:10|14588.5|14576.5|14585.4|14573.4|14588.5|14576.5|14585.4|14573.4|4
1645023090000|2022-02-16 14:51:30|||||||||8
1645023110000|2022-02-16 14:51:50|14584.4|14572.4|14584.4|14572.4|14584.4|14572.4|14584.4|14572.4|11
1645023120000|2022-02-16 14:52:00|14584.1|14572.1|14585.2|14573.2|14585.2|14573.2|14584.1|14572.1|5
1645023130000|2022-02-16 14:52:10|14586.1|14574.1|14591.4|14579.4|14591.4|14579.4|14586.1|14574.1|0
1645023140000|2022-02-16 14:52:20|14592.5|14580.5|14592.2|14580.2|14593.5|14581.5|14592.2|14580.2|0
1645023150000|2022-02-16 14:52:30|14592.5|14580.5|14593.7|14581.7|14593.7|14581.7|14592.5|14580.5|1
1645023160000|2022-02-16 14:52:40|14592|14580|14587.5|14575.5|14592|14580|14587.5|14575.5|1
1645023170000|2022-02-16 14:52:50|14587.2|14575.2|14588.7|14576.7|14588.9|14576.9|14586.2|14574.2|0
1645023180000|2022-02-16 14:53:00|14587.5|14575.5|14587.5|14575.5|14587.7|14575.7|14587.2|14575.2|0
1645023190000|2022-02-16 14:53:10|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|0
1645023220000|2022-02-16 14:53:40|14589.7|14577.7|14592.2|14580.2|14592.2|14580.2|14589.7|14577.7|0
1645023250000|2022-02-16 14:54:10|14593.5|14581.5|14593.3|14581.3|14593.5|14581.5|14593.3|14581.3|0
1645023260000|2022-02-16 14:54:20|14593.5|14581.5|14593.5|14581.5|14593.5|14581.5|14593.5|14581.5|0
1645023270000|2022-02-16 14:54:30|14594.5|14582.5|14587.5|14575.5|14594.5|14582.5|14587.5|14575.5|0
1645023280000|2022-02-16 14:54:40|14587.7|14575.7|14590|14578|14590|14578|14587.7|14575.7|0
1645023290000|2022-02-16 14:54:50|14591.2|14579.2|14591.2|14579.2|14591.2|14579.2|14591.2|14579.2|0
1645023300000|2022-02-16 14:55:00|14592.3|14580.3|14591.2|14579.2|14592.5|14580.5|14591.2|14579.2|0
1645023310000|2022-02-16 14:55:10|14591|14579|14591.2|14579.2|14591.2|14579.2|14587.5|14575.5|0
1645023320000|2022-02-16 14:55:20|14592.5|14580.5|14592.5|14580.5|14592.5|14580.5|14592.3|14580.3|0
1645023330000|2022-02-16 14:55:30|14592.3|14580.3|14592.5|14580.5|14592.5|14580.5|14592.3|14580.3|0
1645023340000|2022-02-16 14:55:40|14592.7|14580.7|14597.3|14585.3|14597.3|14585.3|14592.7|14580.7|0
1645023360000|2022-02-16 14:56:00|14598.3|14586.3|14598.3|14586.3|14598.3|14586.3|14597.3|14585.3|0
1645023370000|2022-02-16 14:56:10|14597.3|14585.3|14597.3|14585.3|14597.3|14585.3|14597.3|14585.3|0
1645023380000|2022-02-16 14:56:20|14597|14585|14602.5|14590.5|14602.5|14590.5|14597|14585|7
1645023390000|2022-02-16 14:56:30|||||||||1
1645023400000|2022-02-16 14:56:40|14602|14590|14601|14589|14602.8|14590.8|14601|14589|5
1645023410000|2022-02-16 14:56:50|14602|14590|14602|14590|14602|14590|14601|14589|0
1645023430000|2022-02-16 14:57:10|14603.1|14591.1|14611.2|14599.2|14613.2|14601.2|14603.1|14591.1|1
1645023440000|2022-02-16 14:57:20|14613.7|14601.7|14613.7|14601.7|14613.7|14601.7|14613.4|14601.4|2
1645023450000|2022-02-16 14:57:30|14614.7|14602.7|14616.8|14604.8|14617.8|14605.8|14614.7|14602.7|1
1645023460000|2022-02-16 14:57:40|14617.2|14605.2|14616.2|14604.2|14617.2|14605.2|14616.2|14604.2|10
1645023480000|2022-02-16 14:58:00|||||||||10
1645023490000|2022-02-16 14:58:10|||||||||10
1645023500000|2022-02-16 14:58:20|14616.6|14604.6|14618.9|14606.9|14618.9|14606.9|14616.6|14604.6|4
1645023510000|2022-02-16 14:58:30|14617.6|14605.6|14618.7|14606.7|14618.7|14606.7|14616.6|14604.6|0
1645023520000|2022-02-16 14:58:40|14616.6|14604.6|14617.9|14605.9|14617.9|14605.9|14616.6|14604.6|0
1645023530000|2022-02-16 14:58:50|14618.9|14606.9|14619.5|14607.5|14619.5|14607.5|14618.9|14606.9|6
1645023540000|2022-02-16 14:59:00|14619.8|14607.8|14623.9|14611.9|14623.9|14611.9|14619.8|14607.8|0
1645023550000|2022-02-16 14:59:10|14622.9|14610.9|14622.9|14610.9|14623.1|14611.1|14619.6|14607.6|0
1645023560000|2022-02-16 14:59:20|14624.6|14612.6|14624.8|14612.8|14625|14613|14624.6|14612.6|20
1645023570000|2022-02-16 14:59:30|14625.6|14613.6|14624.8|14612.8|14625.8|14613.8|14624.6|14612.6|8
1645023580000|2022-02-16 14:59:40|14620.4|14608.4|14624|14612|14624|14612|14620.4|14608.4|0
1645023590000|2022-02-16 14:59:50|14623.7|14611.7|14624.8|14612.8|14624.8|14612.8|14623.7|14611.7|0
1645023600000|2022-02-16 15:00:00|14624.6|14612.6|14623.5|14611.5|14624.6|14612.6|14623.5|14611.5|4
1645023610000|2022-02-16 15:00:10|14621.5|14609.5|14620.4|14608.4|14621.5|14609.5|14620.4|14608.4|1
1645023630000|2022-02-16 15:00:30|14621.5|14609.5|14624.1|14612.1|14625.6|14613.6|14620.4|14608.4|1
1645023640000|2022-02-16 15:00:40|14623.9|14611.9|14624.1|14612.1|14624.1|14612.1|14622.6|14610.6|1
1645023650000|2022-02-16 15:00:50|14626.2|14614.2|14624.1|14612.1|14626.2|14614.2|14624.1|14612.1|4
1645023660000|2022-02-16 15:01:00|14622.9|14610.9|14620.4|14608.4|14622.9|14610.9|14620.4|14608.4|0
1645023670000|2022-02-16 15:01:10|14619.3|14607.3|14620.4|14608.4|14620.6|14608.6|14619.3|14607.3|2
1645023680000|2022-02-16 15:01:20|14619.1|14607.1|14620.4|14608.4|14620.4|14608.4|14619.1|14607.1|0
1645023690000|2022-02-16 15:01:30|14620.6|14608.6|14622.1|14610.1|14622.1|14610.1|14620.6|14608.6|4
1645023700000|2022-02-16 15:01:40|14621.6|14609.6|14621.8|14609.8|14622.1|14610.1|14621.6|14609.6|12
1645023710000|2022-02-16 15:01:50|14622.1|14610.1|14622.9|14610.9|14622.9|14610.9|14622.1|14610.1|0
1645023720000|2022-02-16 15:02:00|14621.8|14609.8|14624.1|14612.1|14624.1|14612.1|14621.8|14609.8|0
1645023730000|2022-02-16 15:02:10|14623.9|14611.9|14619.3|14607.3|14623.9|14611.9|14619.3|14607.3|2
1645023750000|2022-02-16 15:02:30|14620.4|14608.4|14619.3|14607.3|14620.4|14608.4|14619.3|14607.3|0
1645023770000|2022-02-16 15:02:50|14620.4|14608.4|14619.3|14607.3|14620.4|14608.4|14619.3|14607.3|0
1645023780000|2022-02-16 15:03:00|14620.4|14608.4|14620.4|14608.4|14620.4|14608.4|14620.4|14608.4|0
1645023800000|2022-02-16 15:03:20|14619.3|14607.3|14619.3|14607.3|14619.3|14607.3|14619.3|14607.3|0
1645023810000|2022-02-16 15:03:30|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|0
1645023820000|2022-02-16 15:03:40|14621.4|14609.4|14623.9|14611.9|14623.9|14611.9|14621.4|14609.4|5
1645023830000|2022-02-16 15:03:50|14624.9|14612.9|14623.9|14611.9|14624.9|14612.9|14623.9|14611.9|0
1645023840000|2022-02-16 15:04:00|14626.2|14614.2|14626|14614|14626.2|14614.2|14624.9|14612.9|4
1645023850000|2022-02-16 15:04:10|14623.9|14611.9|14622.7|14610.7|14623.9|14611.9|14622.7|14610.7|0
1645023860000|2022-02-16 15:04:20|14623.7|14611.7|14623.9|14611.9|14623.9|14611.9|14622.7|14610.7|0
1645023870000|2022-02-16 15:04:30|14621.9|14609.9|14619.1|14607.1|14621.9|14609.9|14619.1|14607.1|0
1645023880000|2022-02-16 15:04:40|14618.9|14606.9|14618.9|14606.9|14618.9|14606.9|14618.9|14606.9|0
1645023900000|2022-02-16 15:05:00|14617.9|14605.9|14615.8|14603.8|14617.9|14605.9|14615.8|14603.8|0
1645023910000|2022-02-16 15:05:10|14615.6|14603.6|14616.6|14604.6|14616.6|14604.6|14614.6|14602.6|0
1645023920000|2022-02-16 15:05:20|14615.6|14603.6|14618.9|14606.9|14619.1|14607.1|14615.6|14603.6|1
1645023930000|2022-02-16 15:05:30|14617.9|14605.9|14617.9|14605.9|14617.9|14605.9|14617.9|14605.9|0
1645023940000|2022-02-16 15:05:40|14616.9|14604.9|14617.9|14605.9|14617.9|14605.9|14616.9|14604.9|0
1645023950000|2022-02-16 15:05:50|14616.9|14604.9|14619.1|14607.1|14619.1|14607.1|14616.9|14604.9|0
1645023960000|2022-02-16 15:06:00|14618.9|14606.9|14616.9|14604.9|14618.9|14606.9|14616.9|14604.9|0
1645024030000|2022-02-16 15:07:10|14616.6|14604.6|14612.5|14600.5|14616.6|14604.6|14612.1|14600.1|16
1645024040000|2022-02-16 15:07:20|14612.1|14600.1|14610.2|14598.2|14612.1|14600.1|14610|14598|3
1645024050000|2022-02-16 15:07:30|14610|14598|14610|14598|14610|14598|14610|14598|15
1645024060000|2022-02-16 15:07:40|14609.8|14597.8|14609.8|14597.8|14609.8|14597.8|14609.8|14597.8|0
1645024070000|2022-02-16 15:07:50|14610|14598|14607.7|14595.7|14610|14598|14607.7|14595.7|0
1645024080000|2022-02-16 15:08:00|14606.5|14594.5|14605.5|14593.5|14606.5|14594.5|14605.5|14593.5|0
1645024090000|2022-02-16 15:08:10|14605|14593|14603|14591|14605|14593|14603|14591|0
1645024100000|2022-02-16 15:08:20|14601.9|14589.9|14605.5|14593.5|14605.5|14593.5|14601.9|14589.9|26
1645024140000|2022-02-16 15:09:00|||||||||1
1645024160000|2022-02-16 15:09:20|14605|14593|14605|14593|14605|14593|14605|14593|2
1645024170000|2022-02-16 15:09:30|14607.5|14595.5|14608|14596|14608|14596|14607.5|14595.5|0
1645024180000|2022-02-16 15:09:40|14610|14598|14610|14598|14610|14598|14610|14598|0
1645024200000|2022-02-16 15:10:00|14609.8|14597.8|14607.5|14595.5|14609.8|14597.8|14607.5|14595.5|1
1645024210000|2022-02-16 15:10:10|14610|14598|14610|14598|14610|14598|14610|14598|1
1645024220000|2022-02-16 15:10:20|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|1
1645024230000|2022-02-16 15:10:30|14614.6|14602.6|14615|14603|14616.1|14604.1|14614.6|14602.6|5
1645024240000|2022-02-16 15:10:40|14616.1|14604.1|14616.1|14604.1|14616.1|14604.1|14616.1|14604.1|0
1645024250000|2022-02-16 15:10:50|14615|14603|14614.8|14602.8|14615|14603|14614.8|14602.8|0
1645024260000|2022-02-16 15:11:00|14613.6|14601.6|14614|14602|14614|14602|14613.6|14601.6|0
1645024270000|2022-02-16 15:11:10|14613.8|14601.8|14612.5|14600.5|14613.8|14601.8|14612.5|14600.5|0
1645024290000|2022-02-16 15:11:30|14615|14603|14616.1|14604.1|14616.1|14604.1|14614|14602|5
1645024300000|2022-02-16 15:11:40|14615|14603|14615.9|14603.9|14616.1|14604.1|14615|14603|5
1645024310000|2022-02-16 15:11:50|14613.8|14601.8|14614.8|14602.8|14615.9|14603.9|14613.8|14601.8|0
1645024330000|2022-02-16 15:12:10|14615.9|14603.9|14617.3|14605.3|14617.3|14605.3|14615.9|14603.9|3
1645024340000|2022-02-16 15:12:20|14617.5|14605.5|14617.3|14605.3|14617.5|14605.5|14617.3|14605.3|0
1645024350000|2022-02-16 15:12:30|14617.1|14605.1|14613.8|14601.8|14617.1|14605.1|14613.8|14601.8|0
1645024360000|2022-02-16 15:12:40|14614.8|14602.8|14616.1|14604.1|14617.1|14605.1|14614.8|14602.8|5
1645024370000|2022-02-16 15:12:50|14616.9|14604.9|14616.9|14604.9|14616.9|14604.9|14616.9|14604.9|0
1645024380000|2022-02-16 15:13:00|14615.9|14603.9|14615.9|14603.9|14615.9|14603.9|14615.9|14603.9|0
1645024410000|2022-02-16 15:13:30|14616.9|14604.9|14616.9|14604.9|14616.9|14604.9|14616.9|14604.9|0
1645024420000|2022-02-16 15:13:40|14615.9|14603.9|14616.9|14604.9|14616.9|14604.9|14614.8|14602.8|0
1645024430000|2022-02-16 15:13:50|14615.9|14603.9|14612.6|14600.6|14615.9|14603.9|14612.6|14600.6|0
1645024440000|2022-02-16 15:14:00|14612.1|14600.1|14612.3|14600.3|14612.3|14600.3|14612.1|14600.1|0
1645024460000|2022-02-16 15:14:20|14612.6|14600.6|14617.1|14605.1|14617.1|14605.1|14612.6|14600.6|0
1645024470000|2022-02-16 15:14:30|||||||||4
1645024500000|2022-02-16 15:15:00|14618.4|14606.4|14621.7|14609.7|14621.7|14609.7|14618.4|14606.4|3
1645024520000|2022-02-16 15:15:20|14620.4|14608.4|14620.4|14608.4|14621.7|14609.7|14620.4|14608.4|0
1645024530000|2022-02-16 15:15:30|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|0
1645024540000|2022-02-16 15:15:40|14619.2|14607.2|14617.1|14605.1|14619.2|14607.2|14617.1|14605.1|0
1645024550000|2022-02-16 15:15:50|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|10
1645024560000|2022-02-16 15:16:00|14615.3|14603.3|14616.3|14604.3|14616.3|14604.3|14615.3|14603.3|5
1645024580000|2022-02-16 15:16:20|14619.6|14607.6|14620.7|14608.7|14620.7|14608.7|14619.6|14607.6|0
1645024600000|2022-02-16 15:16:40|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|0
1645024610000|2022-02-16 15:16:50|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|0
1645024640000|2022-02-16 15:17:20|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|4
1645024660000|2022-02-16 15:17:40|14618.6|14606.6|14619.6|14607.6|14619.6|14607.6|14618.6|14606.6|2
1645024680000|2022-02-16 15:18:00|14619.9|14607.9|14617.4|14605.4|14622.1|14610.1|14617.4|14605.4|4
1645024690000|2022-02-16 15:18:10|14617.8|14605.8|14626.3|14614.3|14626.3|14614.3|14617.8|14605.8|7
1645024710000|2022-02-16 15:18:30|||||||||1
1645024750000|2022-02-16 15:19:10|||||||||2
1645024770000|2022-02-16 15:19:30|||||||||8
1645024780000|2022-02-16 15:19:40|14625.2|14613.2|14624.2|14612.2|14625.2|14613.2|14624.2|14612.2|0
1645024790000|2022-02-16 15:19:50|14623.2|14611.2|14624.2|14612.2|14624.2|14612.2|14620.9|14608.9|0
1645024810000|2022-02-16 15:20:10|||||||||9
1645024860000|2022-02-16 15:21:00|14621.7|14609.7|14621.7|14609.7|14624|14612|14620.9|14608.9|1
1645024910000|2022-02-16 15:21:50|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|0
1645024920000|2022-02-16 15:22:00|14620.2|14608.2|14619.2|14607.2|14620.2|14608.2|14619.2|14607.2|1
1645024930000|2022-02-16 15:22:10|14621.5|14609.5|14619.2|14607.2|14621.5|14609.5|14619.2|14607.2|0
1645024960000|2022-02-16 15:22:40|||||||||6
1645025000000|2022-02-16 15:23:20|14617.2|14605.2|14617.2|14605.2|14617.2|14605.2|14617.2|14605.2|16
1645025010000|2022-02-16 15:23:30|||||||||2
1645025040000|2022-02-16 15:24:00|14621.5|14609.5|14620.7|14608.7|14621.7|14609.7|14620.7|14608.7|6
1645025050000|2022-02-16 15:24:10|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|1
1645025070000|2022-02-16 15:24:30|14622.8|14610.8|14621.7|14609.7|14622.8|14610.8|14621.7|14609.7|4
1645025090000|2022-02-16 15:24:50|14622.8|14610.8|14621.7|14609.7|14622.8|14610.8|14621.7|14609.7|0
1645025100000|2022-02-16 15:25:00|||||||||2
1645025120000|2022-02-16 15:25:20|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|2
1645025130000|2022-02-16 15:25:30|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|0
1645025150000|2022-02-16 15:25:50|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|0
1645025190000|2022-02-16 15:26:30|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|0
1645025220000|2022-02-16 15:27:00|14619.7|14607.7|14617.2|14605.2|14619.7|14607.7|14617.2|14605.2|9
1645025260000|2022-02-16 15:27:40|||||||||1
1645025270000|2022-02-16 15:27:50|||||||||8
1645025280000|2022-02-16 15:28:00|14615.9|14603.9|14615.9|14603.9|14615.9|14603.9|14615.9|14603.9|3
1645025300000|2022-02-16 15:28:20|14614.9|14602.9|14614.7|14602.7|14614.9|14602.9|14614.7|14602.7|0
1645025310000|2022-02-16 15:28:30|14612.6|14600.6|14612.6|14600.6|14612.6|14600.6|14612.6|14600.6|17
1645025320000|2022-02-16 15:28:40|||||||||8
1645025330000|2022-02-16 15:28:50|||||||||3
1645025340000|2022-02-16 15:29:00|||||||||2
1645025350000|2022-02-16 15:29:10|14610.1|14598.1|14608.7|14596.7|14610.1|14598.1|14608.7|14596.7|5
1645025360000|2022-02-16 15:29:20|14607.6|14595.6|14606.6|14594.6|14607.6|14595.6|14605.6|14593.6|18
1645025370000|2022-02-16 15:29:30|14607.6|14595.6|14607.6|14595.6|14607.6|14595.6|14607.6|14595.6|2
1645025380000|2022-02-16 15:29:40|||||||||15
1645025390000|2022-02-16 15:29:50|14609.9|14597.9|14610.1|14598.1|14610.1|14598.1|14609.9|14597.9|0
1645025410000|2022-02-16 15:30:10|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|0
1645025420000|2022-02-16 15:30:20|14607.6|14595.6|14610.1|14598.1|14610.1|14598.1|14607.6|14595.6|0
1645025430000|2022-02-16 15:30:30|14609.9|14597.9|14611.4|14599.4|14612.6|14600.6|14609.9|14597.9|10
1645025440000|2022-02-16 15:30:40|14612.4|14600.4|14612.6|14600.6|14612.6|14600.6|14612.4|14600.4|0
1645025460000|2022-02-16 15:31:00|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|3
1645025470000|2022-02-16 15:31:10|14612.6|14600.6|14612.6|14600.6|14612.6|14600.6|14612.6|14600.6|0
1645025540000|2022-02-16 15:32:20|||||||||2
1645025560000|2022-02-16 15:32:40|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|4
1645025570000|2022-02-16 15:32:50|14614.9|14602.9|14617.2|14605.2|14617.2|14605.2|14614.9|14602.9|3
1645025580000|2022-02-16 15:33:00|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|2
1645025610000|2022-02-16 15:33:30|14614.9|14602.9|14614.9|14602.9|14614.9|14602.9|14614.9|14602.9|2
1645025630000|2022-02-16 15:33:50|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|0
1645025670000|2022-02-16 15:34:30|14613.1|14601.1|14612.6|14600.6|14613.1|14601.1|14612.4|14600.4|13
1645025680000|2022-02-16 15:34:40|14613.1|14601.1|14613.1|14601.1|14613.1|14601.1|14613.1|14601.1|0
1645025690000|2022-02-16 15:34:50|14615.2|14603.2|14615.2|14603.2|14615.2|14603.2|14615.2|14603.2|8
1645025700000|2022-02-16 15:35:00|14616.2|14604.2|14614.9|14602.9|14617.2|14605.2|14614.9|14602.9|6
1645025710000|2022-02-16 15:35:10|14615.2|14603.2|14615.2|14603.2|14615.2|14603.2|14615.2|14603.2|2
1645025730000|2022-02-16 15:35:30|14613.1|14601.1|14612.4|14600.4|14613.1|14601.1|14612.4|14600.4|5
1645025740000|2022-02-16 15:35:40|14610.2|14598.2|14610.2|14598.2|14610.2|14598.2|14610.2|14598.2|1
1645025750000|2022-02-16 15:35:50|14609.9|14597.9|14607.7|14595.7|14609.9|14597.9|14607.7|14595.7|0
1645025770000|2022-02-16 15:36:10|14608.1|14596.1|14612.4|14600.4|14612.4|14600.4|14608.1|14596.1|11
1645025780000|2022-02-16 15:36:20|14611.4|14599.4|14610.2|14598.2|14611.4|14599.4|14610.2|14598.2|0
1645025800000|2022-02-16 15:36:40|14609.7|14597.7|14607.7|14595.7|14609.7|14597.7|14607.7|14595.7|7
1645025810000|2022-02-16 15:36:50|||||||||12
1645025820000|2022-02-16 15:37:00|14608.7|14596.7|14609.1|14597.1|14609.1|14597.1|14608.7|14596.7|7
1645025830000|2022-02-16 15:37:10|14608.9|14596.9|14612.4|14600.4|14612.4|14600.4|14608.9|14596.9|10
1645025840000|2022-02-16 15:37:20|||||||||10
1645025850000|2022-02-16 15:37:30|14610.4|14598.4|14612.7|14600.7|14612.7|14600.7|14610.4|14598.4|0
1645025880000|2022-02-16 15:38:00|14612.4|14600.4|14612.4|14600.4|14612.4|14600.4|14612.4|14600.4|1
1645025890000|2022-02-16 15:38:10|14612.7|14600.7|14612.4|14600.4|14612.7|14600.7|14612.4|14600.4|5
1645025900000|2022-02-16 15:38:20|14610.4|14598.4|14612.7|14600.7|14612.7|14600.7|14610.4|14598.4|5
1645025910000|2022-02-16 15:38:30|14610.2|14598.2|14607.7|14595.7|14611.4|14599.4|14607.7|14595.7|19
1645025920000|2022-02-16 15:38:40|14609.1|14597.1|14609.1|14597.1|14609.1|14597.1|14609.1|14597.1|8
1645025930000|2022-02-16 15:38:50|14610.2|14598.2|14612.7|14600.7|14612.7|14600.7|14610.2|14598.2|1
1645025950000|2022-02-16 15:39:10|14613.7|14601.7|14613.7|14601.7|14613.7|14601.7|14612.7|14600.7|0
1645025980000|2022-02-16 15:39:40|14612.7|14600.7|14612.7|14600.7|14612.7|14600.7|14612.7|14600.7|0
1645025990000|2022-02-16 15:39:50|14611.6|14599.6|14610.2|14598.2|14611.6|14599.6|14610.2|14598.2|2
1645026000000|2022-02-16 15:40:00|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|0
1645026020000|2022-02-16 15:40:20|14611.4|14599.4|14611.2|14599.2|14611.4|14599.4|14611.2|14599.2|0
1645026030000|2022-02-16 15:40:30|14610.2|14598.2|14612.2|14600.2|14612.2|14600.2|14610.2|14598.2|0
1645026040000|2022-02-16 15:40:40|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|9
1645026050000|2022-02-16 15:40:50|14612.2|14600.2|14612.2|14600.2|14612.2|14600.2|14612.2|14600.2|0
1645026060000|2022-02-16 15:41:00|14611.2|14599.2|14612.2|14600.2|14612.2|14600.2|14611.2|14599.2|1
1645026090000|2022-02-16 15:41:30|14610.2|14598.2|14612.2|14600.2|14612.2|14600.2|14610.2|14598.2|0
1645026100000|2022-02-16 15:41:40|14610.2|14598.2|14612.2|14600.2|14612.2|14600.2|14610.2|14598.2|0
1645026110000|2022-02-16 15:41:50|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|10
1645026120000|2022-02-16 15:42:00|14612.7|14600.7|14612.7|14600.7|14612.7|14600.7|14612.7|14600.7|0
1645026130000|2022-02-16 15:42:10|||||||||4
1645026150000|2022-02-16 15:42:30|||||||||3
1645026190000|2022-02-16 15:43:10|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|4
1645026200000|2022-02-16 15:43:20|14614.8|14602.8|14615|14603|14615|14603|14614.8|14602.8|2
1645026210000|2022-02-16 15:43:30|14616.2|14604.2|14617.3|14605.3|14617.3|14605.3|14616.2|14604.2|0
1645026220000|2022-02-16 15:43:40|||||||||2
1645026240000|2022-02-16 15:44:00|||||||||4
1645026250000|2022-02-16 15:44:10|||||||||5
1645026260000|2022-02-16 15:44:20|||||||||1
1645026270000|2022-02-16 15:44:30|14618.5|14606.5|14617.5|14605.5|14619.8|14607.8|14617.5|14605.5|9
1645026280000|2022-02-16 15:44:40|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|0
1645026290000|2022-02-16 15:44:50|||||||||2
1645026300000|2022-02-16 15:45:00|14617.3|14605.3|14615.2|14603.2|14617.3|14605.3|14615.2|14603.2|3
1645026310000|2022-02-16 15:45:10|14615.4|14603.4|14615.2|14603.2|14615.4|14603.4|14615.2|14603.2|0
1645026320000|2022-02-16 15:45:20|14615.4|14603.4|14619.5|14607.5|14619.5|14607.5|14615.4|14603.4|2
1645026330000|2022-02-16 15:45:30|14620.6|14608.6|14619.5|14607.5|14620.8|14608.8|14618.5|14606.5|0
1645026340000|2022-02-16 15:45:40|14618.5|14606.5|14614.8|14602.8|14618.5|14606.5|14614.8|14602.8|0
1645026360000|2022-02-16 15:46:00|14613.7|14601.7|14612.3|14600.3|14613.7|14601.7|14612.3|14600.3|0
1645026370000|2022-02-16 15:46:10|14612|14600|14609|14597|14612|14600|14607.7|14595.7|2
1645026380000|2022-02-16 15:46:20|14610|14598|14610|14598|14610|14598|14610|14598|0
1645026400000|2022-02-16 15:46:40|14612.5|14600.5|14613.5|14601.5|14614.8|14602.8|14612.5|14600.5|0
1645026410000|2022-02-16 15:46:50|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|14612.5|14600.5|0
1645026420000|2022-02-16 15:47:00|14610|14598|14612.5|14600.5|14612.5|14600.5|14610|14598|0
1645026440000|2022-02-16 15:47:20|14612.3|14600.3|14614.3|14602.3|14614.3|14602.3|14612.3|14600.3|3
1645026450000|2022-02-16 15:47:30|14613.3|14601.3|14614.3|14602.3|14614.3|14602.3|14613.3|14601.3|0
1645026490000|2022-02-16 15:48:10|14612.3|14600.3|14612.3|14600.3|14612.3|14600.3|14610.2|14598.2|0
1645026510000|2022-02-16 15:48:30|14611.2|14599.2|14610.2|14598.2|14611.2|14599.2|14610.2|14598.2|6
1645026520000|2022-02-16 15:48:40|14610|14598|14610|14598|14611|14599|14610|14598|2
1645026530000|2022-02-16 15:48:50|14609|14597|14607.7|14595.7|14610|14598|14607.7|14595.7|0
1645026550000|2022-02-16 15:49:10|14607.5|14595.5|14605.2|14593.2|14607.5|14595.5|14605.2|14593.2|7
1645026560000|2022-02-16 15:49:20|14603.2|14591.2|14602.7|14590.7|14603.2|14591.2|14602.7|14590.7|3
1645026590000|2022-02-16 15:49:50|14605|14593|14605.2|14593.2|14605.2|14593.2|14605|14593|0
1645026600000|2022-02-16 15:50:00|14605.4|14593.4|14607.7|14595.7|14607.7|14595.7|14605.4|14593.4|0
1645026610000|2022-02-16 15:50:10|14609.2|14597.2|14610.2|14598.2|14610.2|14598.2|14609.2|14597.2|1
1645026680000|2022-02-16 15:51:20|14610|14598|14612.3|14600.3|14612.3|14600.3|14610|14598|0
1645026700000|2022-02-16 15:51:40|14609|14597|14609|14597|14609|14597|14609|14597|0
1645026710000|2022-02-16 15:51:50|14607.7|14595.7|14606.5|14594.5|14607.7|14595.7|14605.4|14593.4|0
1645026730000|2022-02-16 15:52:10|14607.5|14595.5|14609.8|14597.8|14609.8|14597.8|14607.5|14595.5|1
1645026740000|2022-02-16 15:52:20|14607.7|14595.7|14607.7|14595.7|14607.7|14595.7|14607.7|14595.7|1
1645026750000|2022-02-16 15:52:30|||||||||3
1645026760000|2022-02-16 15:52:40|14609.8|14597.8|14609.8|14597.8|14609.8|14597.8|14609.8|14597.8|2
1645026770000|2022-02-16 15:52:50|14610|14598|14610|14598|14612.1|14600.1|14610|14598|1
1645026780000|2022-02-16 15:53:00|14610.2|14598.2|14610.2|14598.2|14610.2|14598.2|14610.2|14598.2|0
1645026790000|2022-02-16 15:53:10|14612.3|14600.3|14611.3|14599.3|14612.3|14600.3|14611.3|14599.3|0
1645026800000|2022-02-16 15:53:20|14610.2|14598.2|14612.3|14600.3|14612.3|14600.3|14610.2|14598.2|0
1645026810000|2022-02-16 15:53:30|14610.2|14598.2|14610.2|14598.2|14610.2|14598.2|14610.2|14598.2|0
1645026820000|2022-02-16 15:53:40|14611.5|14599.5|14615.7|14603.7|14615.7|14603.7|14611.5|14599.5|28
1645026830000|2022-02-16 15:53:50|14613|14601|14612.7|14600.7|14613|14601|14612.7|14600.7|1
1645026840000|2022-02-16 15:54:00|14613|14601|14615.5|14603.5|14615.5|14603.5|14613|14601|0
1645026850000|2022-02-16 15:54:10|14616.5|14604.5|14615.7|14603.7|14616.7|14604.7|14615.7|14603.7|0
1645026860000|2022-02-16 15:54:20|14615.2|14603.2|14615.2|14603.2|14615.5|14603.5|14615.2|14603.2|2
1645026870000|2022-02-16 15:54:30|||||||||9
1645026880000|2022-02-16 15:54:40|14615.5|14603.5|14615.2|14603.2|14615.5|14603.5|14615.2|14603.2|0
1645026910000|2022-02-16 15:55:10|14615.5|14603.5|14618.8|14606.8|14618.8|14606.8|14615.5|14603.5|0
1645026920000|2022-02-16 15:55:20|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|2
1645026930000|2022-02-16 15:55:30|14621.9|14609.9|14621.9|14609.9|14621.9|14609.9|14621.9|14609.9|1
1645026960000|2022-02-16 15:56:00|14620.8|14608.8|14618.8|14606.8|14620.8|14608.8|14617.7|14605.7|0
1645026970000|2022-02-16 15:56:10|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|7
1645026980000|2022-02-16 15:56:20|14618.8|14606.8|14618.8|14606.8|14619.8|14607.8|14618.8|14606.8|0
1645026990000|2022-02-16 15:56:30|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|14617.7|14605.7|0
1645027010000|2022-02-16 15:56:50|14619|14607|14619|14607|14620|14608|14619|14607|20
1645027020000|2022-02-16 15:57:00|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|0
1645027080000|2022-02-16 15:58:00|14617.3|14605.3|14617.5|14605.5|14617.5|14605.5|14617.3|14605.3|7
1645027100000|2022-02-16 15:58:20|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|0
1645027110000|2022-02-16 15:58:30|||||||||3
1645027120000|2022-02-16 15:58:40|14619.8|14607.8|14617.8|14605.8|14619.8|14607.8|14617.8|14605.8|8
1645027130000|2022-02-16 15:58:50|14617.5|14605.5|14616.5|14604.5|14617.5|14605.5|14615.3|14603.3|5
1645027140000|2022-02-16 15:59:00|14616.3|14604.3|14614|14602|14616.3|14604.3|14612.8|14600.8|0
1645027150000|2022-02-16 15:59:10|14613.8|14601.8|14612.8|14600.8|14614|14602|14612.8|14600.8|0
1645027160000|2022-02-16 15:59:20|14611.5|14599.5|14611.5|14599.5|14611.5|14599.5|14610.3|14598.3|4
1645027170000|2022-02-16 15:59:30|14612.5|14600.5|14611.5|14599.5|14612.5|14600.5|14610.3|14598.3|0
1645027180000|2022-02-16 15:59:40|14611.3|14599.3|14617.3|14605.3|14617.3|14605.3|14611.3|14599.3|0
1645027200000|2022-02-16 16:00:00|14615|14603|14617.3|14605.3|14617.3|14605.3|14615|14603|10
1645027210000|2022-02-16 16:00:10|14617.8|14605.8|14620.6|14608.6|14622.1|14610.1|14617.8|14605.8|10
1645027220000|2022-02-16 16:00:20|14620.9|14608.9|14619.8|14607.8|14620.9|14608.9|14619.6|14607.6|0
1645027230000|2022-02-16 16:00:30|||||||||4
1645027240000|2022-02-16 16:00:40|||||||||2
1645027250000|2022-02-16 16:00:50|14620.9|14608.9|14619.8|14607.8|14620.9|14608.9|14619.8|14607.8|0
1645027260000|2022-02-16 16:01:00|||||||||4
1645027270000|2022-02-16 16:01:10|||||||||2
1645027280000|2022-02-16 16:01:20|14620.9|14608.9|14619.8|14607.8|14620.9|14608.9|14619.8|14607.8|0
1645027290000|2022-02-16 16:01:30|14620.9|14608.9|14620.9|14608.9|14621.9|14609.9|14620.9|14608.9|0
1645027300000|2022-02-16 16:01:40|||||||||2
1645027310000|2022-02-16 16:01:50|14621.9|14609.9|14621.9|14609.9|14626|14614|14621.9|14609.9|6
1645027320000|2022-02-16 16:02:00|14622.9|14610.9|14623.7|14611.7|14623.7|14611.7|14621.2|14609.2|3
1645027330000|2022-02-16 16:02:10|14625|14613|14626|14614|14626|14614|14624.8|14612.8|0
1645027340000|2022-02-16 16:02:20|14626.5|14614.5|14626.5|14614.5|14626.5|14614.5|14626.5|14614.5|7
1645027350000|2022-02-16 16:02:30|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|0
1645027360000|2022-02-16 16:02:40|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|31
1645027370000|2022-02-16 16:02:50|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|24
1645027380000|2022-02-16 16:03:00|14634|14622|14633.5|14621.5|14634|14622|14633.5|14621.5|8
1645027390000|2022-02-16 16:03:10|14635.6|14623.6|14637.9|14625.9|14637.9|14625.9|14635.6|14623.6|1
1645027400000|2022-02-16 16:03:20|14638.9|14626.9|14640.2|14628.2|14640.2|14628.2|14636.8|14624.8|20
1645027410000|2022-02-16 16:03:30|14642.7|14630.7|14642.7|14630.7|14642.7|14630.7|14642.7|14630.7|2
1645027420000|2022-02-16 16:03:40|14644.7|14632.7|14648.1|14636.1|14648.1|14636.1|14644.7|14632.7|107
1645027430000|2022-02-16 16:03:50|14647.7|14635.7|14647.9|14635.9|14647.9|14635.9|14647.7|14635.7|0
1645027440000|2022-02-16 16:04:00|14649.9|14637.9|14650.6|14638.6|14650.6|14638.6|14648.1|14636.1|44
1645027450000|2022-02-16 16:04:10|14651.6|14639.6|14655.4|14643.4|14656.8|14644.8|14650.2|14638.2|1
1645027460000|2022-02-16 16:04:20|14655.6|14643.6|14653.3|14641.3|14655.6|14643.6|14653.1|14641.1|0
1645027470000|2022-02-16 16:04:30|14651|14639|14652.7|14640.7|14652.7|14640.7|14650.8|14638.8|0
1645027480000|2022-02-16 16:04:40|14652.9|14640.9|14653.5|14641.5|14653.5|14641.5|14652.9|14640.9|2
1645027490000|2022-02-16 16:04:50|14655.4|14643.4|14652.3|14640.3|14655.4|14643.4|14652.3|14640.3|7
1645027500000|2022-02-16 16:05:00|14652.1|14640.1|14650|14638|14652.1|14640.1|14650|14638|0
1645027510000|2022-02-16 16:05:10|14648.8|14636.8|14649.6|14637.6|14649.8|14637.8|14648.5|14636.5|5
1645027520000|2022-02-16 16:05:20|14650.6|14638.6|14653.8|14641.8|14653.8|14641.8|14650.6|14638.6|9
1645027530000|2022-02-16 16:05:30|14654|14642|14656.3|14644.3|14656.3|14644.3|14654|14642|0
1645027540000|2022-02-16 16:05:40|14655.2|14643.2|14655.2|14643.2|14655.2|14643.2|14655.2|14643.2|0
1645027550000|2022-02-16 16:05:50|14655|14643|14655|14643|14655|14643|14655|14643|4
1645027560000|2022-02-16 16:06:00|14655.4|14643.4|14656.9|14644.9|14656.9|14644.9|14655.2|14643.2|17
1645027570000|2022-02-16 16:06:10|14656.7|14644.7|14659|14647|14659|14647|14656.7|14644.7|0
1645027580000|2022-02-16 16:06:20|14656.9|14644.9|14657.7|14645.7|14657.7|14645.7|14654.2|14642.2|6
1645027590000|2022-02-16 16:06:30|14656.7|14644.7|14654.2|14642.2|14656.7|14644.7|14654.2|14642.2|3
1645027600000|2022-02-16 16:06:40|14660.9|14640.9|14657.4|14645.4|14660.9|14645.4|14656.1|14640.9|30
1645027610000|2022-02-16 16:06:50|14659.6|14647.6|14658.6|14646.6|14662.4|14647.6|14657.4|14642.4|0
1645027620000|2022-02-16 16:07:00|14659.6|14647.6|14661.1|14649.1|14664.9|14649.3|14659.6|14644.9|0
1645027630000|2022-02-16 16:07:10|14662.4|14650.4|14661.5|14649.5|14662.6|14650.6|14661.3|14649.3|0
1645027640000|2022-02-16 16:07:20|14662.6|14650.6|14663|14651|14663|14651|14662.6|14650.6|2
1645027650000|2022-02-16 16:07:30|14665.1|14653.1|14665.5|14653.5|14665.5|14653.5|14665.1|14653.1|0
1645027660000|2022-02-16 16:07:40|14667.8|14655.8|14668|14656|14668|14656|14667.8|14655.8|0
1645027670000|2022-02-16 16:07:50|14668.2|14656.2|14668.2|14656.2|14670.5|14658.5|14666.8|14654.8|3
1645027680000|2022-02-16 16:08:00|||||||||3
1645027690000|2022-02-16 16:08:10|14668.5|14656.5|14669.5|14657.5|14669.5|14657.5|14668.5|14656.5|1
1645027700000|2022-02-16 16:08:20|14668.2|14656.2|14665.5|14653.5|14668.2|14656.2|14663|14651|8
1645027710000|2022-02-16 16:08:30|14666.8|14654.8|14670.5|14658.5|14671.8|14659.8|14666.8|14654.8|2
1645027720000|2022-02-16 16:08:40|||||||||2
1645027730000|2022-02-16 16:08:50|14671.6|14659.6|14671.8|14659.8|14671.8|14659.8|14671.6|14659.6|0
1645027740000|2022-02-16 16:09:00|14671.6|14659.6|14671.8|14659.8|14671.8|14659.8|14670.5|14658.5|2
1645027750000|2022-02-16 16:09:10|14670.5|14658.5|14670.5|14658.5|14670.5|14658.5|14670.5|14658.5|5
1645027760000|2022-02-16 16:09:20|14669.5|14657.5|14669.3|14657.3|14669.5|14657.5|14668|14656|0
1645027770000|2022-02-16 16:09:30|14668.2|14656.2|14661.8|14649.8|14668.2|14656.2|14661.8|14649.8|1
1645027780000|2022-02-16 16:09:40|14660.7|14648.7|14658.2|14646.2|14660.7|14648.7|14658.2|14646.2|0
1645027790000|2022-02-16 16:09:50|14660.5|14648.5|14660.5|14648.5|14660.5|14648.5|14660.5|14648.5|3
1645027800000|2022-02-16 16:10:00|14662.8|14650.8|14662.8|14650.8|14662.8|14650.8|14662.8|14650.8|2
1645027810000|2022-02-16 16:10:10|||||||||1
1645027830000|2022-02-16 16:10:30|14661.6|14649.6|14661.6|14649.6|14661.6|14649.6|14661.6|14649.6|3
1645027840000|2022-02-16 16:10:40|14659.5|14647.5|14660.5|14648.5|14660.5|14648.5|14658.2|14646.2|1
1645027850000|2022-02-16 16:10:50|14661.6|14649.6|14661.6|14649.6|14661.6|14649.6|14661.6|14649.6|1
1645027860000|2022-02-16 16:11:00|14660.5|14648.5|14660.8|14648.8|14660.8|14648.8|14658.3|14646.3|4
1645027870000|2022-02-16 16:11:10|14661.8|14649.8|14663.3|14651.3|14663.3|14651.3|14661.8|14649.8|5
1645027880000|2022-02-16 16:11:20|14663|14651|14664.1|14652.1|14664.1|14652.1|14663|14651|2
1645027890000|2022-02-16 16:11:30|14665.3|14653.3|14665.8|14653.8|14665.8|14653.8|14665.3|14653.3|4
1645027900000|2022-02-16 16:11:40|14667.8|14655.8|14667.8|14655.8|14667.8|14655.8|14667.8|14655.8|2
1645027910000|2022-02-16 16:11:50|14669.1|14657.1|14670.5|14658.5|14671.8|14659.8|14669.1|14657.1|8
1645027920000|2022-02-16 16:12:00|14669.5|14657.5|14669.5|14657.5|14670.5|14658.5|14669.5|14657.5|0
1645027930000|2022-02-16 16:12:10|14668.5|14656.5|14669.5|14657.5|14670.5|14658.5|14668.5|14656.5|0
1645027940000|2022-02-16 16:12:20|14670.5|14658.5|14671.6|14659.6|14671.6|14659.6|14668.3|14656.3|1
1645027950000|2022-02-16 16:12:30|14671.8|14659.8|14671.6|14659.6|14671.8|14659.8|14671.6|14659.6|1
1645027960000|2022-02-16 16:12:40|14671.8|14659.8|14672.8|14660.8|14672.8|14660.8|14670.8|14658.8|3
1645027970000|2022-02-16 16:12:50|14673.3|14661.3|14673.3|14661.3|14673.3|14661.3|14673.3|14661.3|3
1645027980000|2022-02-16 16:13:00|14670.8|14658.8|14672|14660|14672|14660|14670.8|14658.8|12
1645027990000|2022-02-16 16:13:10|14671.8|14659.8|14672|14660|14672|14660|14671.8|14659.8|0
1645028000000|2022-02-16 16:13:20|14670.8|14658.8|14673|14661|14673|14661|14670.8|14658.8|14
1645028010000|2022-02-16 16:13:30|14672|14660|14673|14661|14673|14661|14670.8|14658.8|1
1645028020000|2022-02-16 16:13:40|14672|14660|14673|14661|14673|14661|14672|14660|0
1645028030000|2022-02-16 16:13:50|14672|14660|14672|14660|14672|14660|14672|14660|0
1645028040000|2022-02-16 16:14:00|14670.8|14658.8|14673|14661|14673|14661|14670.8|14658.8|0
1645028060000|2022-02-16 16:14:20|14675.1|14663.1|14674.3|14662.3|14675.8|14663.8|14672|14660|1
1645028070000|2022-02-16 16:14:30|14674.5|14662.5|14680.1|14668.1|14680.1|14668.1|14674.5|14662.5|18
1645028080000|2022-02-16 16:14:40|14680.3|14668.3|14683|14671|14683|14671|14680.3|14668.3|3
1645028100000|2022-02-16 16:15:00|14684.3|14672.3|14685.2|14673.2|14686.2|14674.2|14684.3|14672.3|12
1645028110000|2022-02-16 16:15:10|14688.3|14676.3|14688.1|14676.1|14688.3|14676.3|14688.1|14676.1|11
1645028120000|2022-02-16 16:15:20|14687.8|14675.8|14686|14674|14687.8|14675.8|14685.8|14673.8|8
1645028130000|2022-02-16 16:15:30|14688.3|14676.3|14688.3|14676.3|14688.3|14676.3|14688.3|14676.3|0
1645028140000|2022-02-16 16:15:40|14687.6|14675.6|14688.9|14676.9|14688.9|14676.9|14686.6|14674.6|19
1645028150000|2022-02-16 16:15:50|14688.7|14676.7|14687.7|14675.7|14688.7|14676.7|14687.7|14675.7|0
1645028160000|2022-02-16 16:16:00|14688.7|14676.7|14693.1|14681.1|14693.1|14681.1|14688.7|14676.7|11
1645028170000|2022-02-16 16:16:10|14691|14679|14693.9|14681.9|14693.9|14681.9|14691|14679|14
1645028180000|2022-02-16 16:16:20|14691.9|14679.9|14692.7|14680.7|14692.9|14680.9|14691.6|14679.6|4
1645028190000|2022-02-16 16:16:30|14691.7|14679.7|14690.2|14678.2|14691.7|14679.7|14690.2|14678.2|1
1645028200000|2022-02-16 16:16:40|14691.2|14679.2|14691.7|14679.7|14691.7|14679.7|14691.2|14679.2|1
1645028210000|2022-02-16 16:16:50|||||||||13
1645028220000|2022-02-16 16:17:00|||||||||5
1645028230000|2022-02-16 16:17:10|14690.4|14678.4|14691.4|14679.4|14691.4|14679.4|14689.2|14677.2|1
1645028250000|2022-02-16 16:17:30|14690.4|14678.4|14688.9|14676.9|14690.4|14678.4|14688.9|14676.9|0
1645028260000|2022-02-16 16:17:40|14688.7|14676.7|14686.7|14674.7|14688.7|14676.7|14686.7|14674.7|2
1645028270000|2022-02-16 16:17:50|||||||||1
1645028280000|2022-02-16 16:18:00|14688.7|14676.7|14688.7|14676.7|14688.7|14676.7|14688.7|14676.7|0
1645028290000|2022-02-16 16:18:10|14687.7|14675.7|14687.7|14675.7|14687.7|14675.7|14687.7|14675.7|0
1645028300000|2022-02-16 16:18:20|14687.9|14675.9|14690.2|14678.2|14690.2|14678.2|14687.9|14675.9|2
1645028320000|2022-02-16 16:18:40|14689.2|14677.2|14689.2|14677.2|14690.2|14678.2|14689.2|14677.2|0
1645028330000|2022-02-16 16:18:50|14690.2|14678.2|14691|14679|14691|14679|14690|14678|8
1645028340000|2022-02-16 16:19:00|14690|14678|14690.8|14678.8|14691|14679|14690|14678|1
1645028350000|2022-02-16 16:19:10|14689.8|14677.8|14686.7|14674.7|14690|14678|14686.7|14674.7|1
1645028360000|2022-02-16 16:19:20|||||||||5
1645028370000|2022-02-16 16:19:30|||||||||6
1645028380000|2022-02-16 16:19:40|||||||||15
1645028400000|2022-02-16 16:20:00|14685.2|14673.2|14681.7|14669.7|14685.2|14673.2|14679.4|14667.4|1
1645028410000|2022-02-16 16:20:10|14679.4|14667.4|14678.4|14666.4|14679.4|14667.4|14677.3|14665.3|0
1645028420000|2022-02-16 16:20:20|14677.3|14665.3|14677.3|14665.3|14678.4|14666.4|14677.3|14665.3|0
1645028430000|2022-02-16 16:20:30|14679.6|14667.6|14678.4|14666.4|14679.6|14667.6|14678.4|14666.4|6
1645028440000|2022-02-16 16:20:40|14677.1|14665.1|14679.6|14667.6|14679.6|14667.6|14677.1|14665.1|1
1645028450000|2022-02-16 16:20:50|14679.4|14667.4|14678.4|14666.4|14679.6|14667.6|14678.4|14666.4|0
1645028460000|2022-02-16 16:21:00|14679.6|14667.6|14677.1|14665.1|14679.6|14667.6|14676.1|14664.1|0
1645028470000|2022-02-16 16:21:10|14675|14663|14674.6|14662.6|14675|14663|14674.6|14662.6|1
1645028480000|2022-02-16 16:21:20|14674.8|14662.8|14678.6|14666.6|14678.6|14666.6|14674.6|14662.6|21
1645028490000|2022-02-16 16:21:30|14678.4|14666.4|14678.4|14666.4|14678.6|14666.6|14678.4|14666.4|4
1645028500000|2022-02-16 16:21:40|14678.6|14666.6|14678.6|14666.6|14678.6|14666.6|14678.4|14666.4|1
1645028510000|2022-02-16 16:21:50|14678.4|14666.4|14675.9|14663.9|14678.6|14666.6|14675.9|14663.9|1
1645028520000|2022-02-16 16:22:00|14674.8|14662.8|14677.1|14665.1|14677.1|14665.1|14674.8|14662.8|3
1645028550000|2022-02-16 16:22:30|14676.1|14664.1|14679.6|14667.6|14679.6|14667.6|14676.1|14664.1|3
1645028560000|2022-02-16 16:22:40|14679.8|14667.8|14680.9|14668.9|14682.1|14670.1|14679.8|14667.8|5
1645028570000|2022-02-16 16:22:50|14681.1|14669.1|14681.1|14669.1|14684.4|14672.4|14680.6|14668.6|7
1645028580000|2022-02-16 16:23:00|14682.1|14670.1|14682.1|14670.1|14682.3|14670.3|14682.1|14670.1|0
1645028590000|2022-02-16 16:23:10|14682.3|14670.3|14680.6|14668.6|14682.3|14670.3|14677.3|14665.3|13
1645028600000|2022-02-16 16:23:20|14681.9|14669.9|14680.6|14668.6|14681.9|14669.9|14680.6|14668.6|0
1645028610000|2022-02-16 16:23:30|14681.1|14669.1|14682.3|14670.3|14682.3|14670.3|14681.1|14669.1|0
1645028620000|2022-02-16 16:23:40|14684.4|14672.4|14684.4|14672.4|14684.4|14672.4|14684.4|14672.4|0
1645028630000|2022-02-16 16:23:50|14683.4|14671.4|14682.3|14670.3|14683.4|14671.4|14682.3|14670.3|0
1645028640000|2022-02-16 16:24:00|14681.3|14669.3|14680.1|14668.1|14681.3|14669.3|14680.1|14668.1|2
1645028660000|2022-02-16 16:24:20|14684.2|14672.2|14682.7|14670.7|14684.2|14672.2|14682.5|14670.5|18
1645028670000|2022-02-16 16:24:30|14683.7|14671.7|14683.7|14671.7|14684|14672|14683.7|14671.7|0
1645028680000|2022-02-16 16:24:40|14684.2|14672.2|14684.2|14672.2|14684.2|14672.2|14684.2|14672.2|1
1645028720000|2022-02-16 16:25:20|14685.2|14673.2|14685.2|14673.2|14685.2|14673.2|14685.2|14673.2|7
1645028730000|2022-02-16 16:25:30|14686.3|14674.3|14686.3|14674.3|14686.3|14674.3|14686.3|14674.3|0
1645028740000|2022-02-16 16:25:40|14684.2|14672.2|14686.3|14674.3|14686.3|14674.3|14684.2|14672.2|5
1645028750000|2022-02-16 16:25:50|14686.5|14674.5|14686.7|14674.7|14686.7|14674.7|14686.5|14674.5|1
1645028760000|2022-02-16 16:26:00|14687.7|14675.7|14684.2|14672.2|14687.7|14675.7|14684.2|14672.2|6
1645028770000|2022-02-16 16:26:10|14685.4|14673.4|14685.4|14673.4|14685.4|14673.4|14685.4|14673.4|2
1645028780000|2022-02-16 16:26:20|14684.2|14672.2|14684.2|14672.2|14684.2|14672.2|14684.2|14672.2|0
1645028790000|2022-02-16 16:26:30|14685.4|14673.4|14684.2|14672.2|14685.4|14673.4|14684.2|14672.2|3
1645028800000|2022-02-16 16:26:40|14684.4|14672.4|14684.2|14672.2|14684.4|14672.4|14684.2|14672.2|0
1645028810000|2022-02-16 16:26:50|||||||||1
1645028820000|2022-02-16 16:27:00|14685.2|14673.2|14685.2|14673.2|14685.2|14673.2|14685.2|14673.2|0
1645028830000|2022-02-16 16:27:10|14684.2|14672.2|14684.2|14672.2|14684.2|14672.2|14684.2|14672.2|2
1645028840000|2022-02-16 16:27:20|14686.3|14674.3|14687.3|14675.3|14687.3|14675.3|14686.3|14674.3|1
1645028850000|2022-02-16 16:27:30|14686.3|14674.3|14686.3|14674.3|14686.3|14674.3|14686.3|14674.3|0
1645028860000|2022-02-16 16:27:40|14685.2|14673.2|14686.3|14674.3|14686.3|14674.3|14685.2|14673.2|2
1645028870000|2022-02-16 16:27:50|14685.2|14673.2|14684.2|14672.2|14685.2|14673.2|14684.2|14672.2|0
1645028880000|2022-02-16 16:28:00|14685.2|14673.2|14686.7|14674.7|14686.7|14674.7|14685.2|14673.2|16
1645028890000|2022-02-16 16:28:10|14686.9|14674.9|14688.5|14676.5|14689|14677|14686.9|14674.9|10
1645028930000|2022-02-16 16:28:50|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|0
1645028940000|2022-02-16 16:29:00|14687.5|14675.5|14687.5|14675.5|14687.5|14675.5|14687.5|14675.5|3
1645028950000|2022-02-16 16:29:10|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|0
1645028970000|2022-02-16 16:29:30|14685.5|14673.5|14686.5|14674.5|14686.5|14674.5|14685.5|14673.5|5
1645028980000|2022-02-16 16:29:40|14685.5|14673.5|14685.5|14673.5|14685.5|14673.5|14685.5|14673.5|0
1645028990000|2022-02-16 16:29:50|14684.4|14672.4|14686.7|14674.7|14686.7|14674.7|14684.4|14672.4|1
1645029000000|2022-02-16 16:30:00|14684.6|14672.6|14684.6|14672.6|14684.6|14672.6|14684.6|14672.6|3
1645029010000|2022-02-16 16:30:10|14686.7|14674.7|14684.2|14672.2|14686.7|14674.7|14684.2|14672.2|1
1645029020000|2022-02-16 16:30:20|14684.4|14672.4|14684.4|14672.4|14686.5|14674.5|14684.4|14672.4|0
1645029030000|2022-02-16 16:30:30|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|0
1645029080000|2022-02-16 16:31:20|14687.5|14675.5|14686.5|14674.5|14687.5|14675.5|14686.5|14674.5|0
1645029100000|2022-02-16 16:31:40|14692.9|14680.9|14692.7|14680.7|14693.9|14681.9|14692.7|14680.7|2
1645029110000|2022-02-16 16:31:50|14692.9|14680.9|14692.9|14680.9|14693.9|14681.9|14692.9|14680.9|2
1645029120000|2022-02-16 16:32:00|14693.9|14681.9|14692.9|14680.9|14693.9|14681.9|14692.9|14680.9|0
1645029130000|2022-02-16 16:32:10|14693.9|14681.9|14693.1|14681.1|14694.2|14682.2|14693.1|14681.1|6
1645029140000|2022-02-16 16:32:20|14693.3|14681.3|14693.3|14681.3|14693.3|14681.3|14693.3|14681.3|0
1645029150000|2022-02-16 16:32:30|14694.4|14682.4|14694.4|14682.4|14694.4|14682.4|14694.4|14682.4|0
1645029160000|2022-02-16 16:32:40|14693.3|14681.3|14694.4|14682.4|14694.4|14682.4|14693.3|14681.3|0
1645029190000|2022-02-16 16:33:10|14695.4|14683.4|14695.4|14683.4|14695.4|14683.4|14695.4|14683.4|1
1645029200000|2022-02-16 16:33:20|14695.6|14683.6|14695.6|14683.6|14695.6|14683.6|14695.6|14683.6|3
1645029210000|2022-02-16 16:33:30|14695.4|14683.4|14695.6|14683.6|14695.6|14683.6|14695.4|14683.4|0
1645029220000|2022-02-16 16:33:40|14693.6|14681.6|14694.8|14682.8|14694.8|14682.8|14693.6|14681.6|0
1645029230000|2022-02-16 16:33:50|14692.8|14680.8|14691.5|14679.5|14692.8|14680.8|14691.5|14679.5|2
1645029240000|2022-02-16 16:34:00|14691.7|14679.7|14693.4|14681.4|14693.4|14681.4|14690.5|14678.5|3
1645029250000|2022-02-16 16:34:10|14692.3|14680.3|14692.1|14680.1|14692.3|14680.3|14691.3|14679.3|0
1645029260000|2022-02-16 16:34:20|14691.1|14679.1|14691.1|14679.1|14691.1|14679.1|14691.1|14679.1|0
1645029280000|2022-02-16 16:34:40|14692.1|14680.1|14692.1|14680.1|14692.1|14680.1|14692.1|14680.1|0
1645029290000|2022-02-16 16:34:50|14691.1|14679.1|14692.1|14680.1|14692.1|14680.1|14690|14678|0
1645029300000|2022-02-16 16:35:00|14691.1|14679.1|14691.1|14679.1|14691.1|14679.1|14691.1|14679.1|0
1645029310000|2022-02-16 16:35:10|14690|14678|14690|14678|14690|14678|14690|14678|0
1645029320000|2022-02-16 16:35:20|14689|14677|14690|14678|14690|14678|14689|14677|0
1645029330000|2022-02-16 16:35:30|14688.8|14676.8|14687.8|14675.8|14688.8|14676.8|14686.5|14674.5|1
1645029340000|2022-02-16 16:35:40|14688.8|14676.8|14689.8|14677.8|14689.8|14677.8|14688.8|14676.8|0
1645029370000|2022-02-16 16:36:10|14688.8|14676.8|14687.6|14675.6|14688.8|14676.8|14687.6|14675.6|0
1645029380000|2022-02-16 16:36:20|14686.5|14674.5|14686.3|14674.3|14686.5|14674.5|14686.3|14674.3|2
1645029390000|2022-02-16 16:36:30|14685.3|14673.3|14685.5|14673.5|14685.5|14673.5|14684.2|14672.2|3
1645029410000|2022-02-16 16:36:50|||||||||1
1645029420000|2022-02-16 16:37:00|14686.5|14674.5|14685.5|14673.5|14686.5|14674.5|14685.5|14673.5|5
1645029430000|2022-02-16 16:37:10|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|14686.5|14674.5|0
1645029440000|2022-02-16 16:37:20|14685.5|14673.5|14685.5|14673.5|14685.5|14673.5|14685.5|14673.5|0
1645029470000|2022-02-16 16:37:50|14685.3|14673.3|14684.2|14672.2|14685.3|14673.3|14684.2|14672.2|0
1645029480000|2022-02-16 16:38:00|14685.5|14673.5|14685.5|14673.5|14685.5|14673.5|14685.5|14673.5|0
1645029490000|2022-02-16 16:38:10|14686.5|14674.5|14686.7|14674.7|14686.7|14674.7|14686.5|14674.5|0
1645029500000|2022-02-16 16:38:20|14688.8|14676.8|14688.8|14676.8|14688.8|14676.8|14688.8|14676.8|1
1645029510000|2022-02-16 16:38:30|||||||||1
1645029520000|2022-02-16 16:38:40|14689|14677|14689|14677|14689|14677|14689|14677|0
1645029530000|2022-02-16 16:38:50|14689.2|14677.2|14689|14677|14689.2|14677.2|14689|14677|1
1645029540000|2022-02-16 16:39:00|14687.8|14675.8|14686.5|14674.5|14687.8|14675.8|14685.5|14673.5|0
1645029560000|2022-02-16 16:39:20|14684.5|14672.5|14684.3|14672.3|14684.5|14672.5|14684.3|14672.3|0
1645029580000|2022-02-16 16:39:40|14683|14671|14680.5|14668.5|14683|14671|14680.5|14668.5|10
1645029590000|2022-02-16 16:39:50|14680.7|14668.7|14680.5|14668.5|14680.7|14668.7|14679.3|14667.3|0
1645029600000|2022-02-16 16:40:00|14681.5|14669.5|14679.3|14667.3|14681.8|14669.8|14679.3|14667.3|0
1645029610000|2022-02-16 16:40:10|14678.2|14666.2|14678.2|14666.2|14678.2|14666.2|14678.2|14666.2|5
1645029620000|2022-02-16 16:40:20|14679.3|14667.3|14678|14666|14679.3|14667.3|14677.8|14665.8|1
1645029630000|2022-02-16 16:40:30|14677.8|14665.8|14679.3|14667.3|14679.3|14667.3|14677.8|14665.8|1
1645029650000|2022-02-16 16:40:50|14680.3|14668.3|14681.5|14669.5|14681.5|14669.5|14680.3|14668.3|0
1645029660000|2022-02-16 16:41:00|14680.5|14668.5|14681.5|14669.5|14681.5|14669.5|14680.5|14668.5|0
1645029680000|2022-02-16 16:41:20|14680.5|14668.5|14680.5|14668.5|14680.5|14668.5|14680.5|14668.5|0
1645029690000|2022-02-16 16:41:30|14680.3|14668.3|14679.3|14667.3|14680.3|14668.3|14679.3|14667.3|0
1645029700000|2022-02-16 16:41:40|14676.8|14664.8|14678|14666|14679|14667|14676.8|14664.8|0
1645029710000|2022-02-16 16:41:50|14677.8|14665.8|14678|14666|14678|14666|14677.8|14665.8|0
1645029720000|2022-02-16 16:42:00|14679|14667|14681.8|14669.8|14681.8|14669.8|14679|14667|2
1645029730000|2022-02-16 16:42:10|14682.8|14670.8|14681.5|14669.5|14682.8|14670.8|14680.5|14668.5|4
1645029740000|2022-02-16 16:42:20|14682.6|14670.6|14681.5|14669.5|14682.6|14670.6|14681.5|14669.5|0
1645029750000|2022-02-16 16:42:30|14682.8|14670.8|14684|14672|14684|14672|14681.8|14669.8|0
1645029760000|2022-02-16 16:42:40|14684.3|14672.3|14684.3|14672.3|14684.3|14672.3|14684.3|14672.3|0
1645029770000|2022-02-16 16:42:50|14682.2|14670.2|14682.2|14670.2|14682.2|14670.2|14682.2|14670.2|18
1645029780000|2022-02-16 16:43:00|14684.3|14672.3|14686.5|14674.5|14686.5|14674.5|14684|14672|0
1645029790000|2022-02-16 16:43:10|14685.3|14673.3|14685.3|14673.3|14686.5|14674.5|14685.3|14673.3|0
1645029810000|2022-02-16 16:43:30|14684.5|14672.5|14686.8|14674.8|14686.8|14674.8|14684.5|14672.5|0
1645029820000|2022-02-16 16:43:40|14684.7|14672.7|14684.7|14672.7|14684.7|14672.7|14684.7|14672.7|1
1645029840000|2022-02-16 16:44:00|14686.8|14674.8|14684.7|14672.7|14688|14676|14684.7|14672.7|4
1645029860000|2022-02-16 16:44:20|14686.8|14674.8|14686.8|14674.8|14686.8|14674.8|14684.7|14672.7|3
1645029870000|2022-02-16 16:44:30|14687|14675|14688|14676|14689.1|14677.1|14687|14675|0
1645029880000|2022-02-16 16:44:40|14687.8|14675.8|14686.8|14674.8|14687.8|14675.8|14686.8|14674.8|0
1645029900000|2022-02-16 16:45:00|14688.8|14676.8|14688.8|14676.8|14688.8|14676.8|14688.8|14676.8|0
1645029910000|2022-02-16 16:45:10|14686.8|14674.8|14688.8|14676.8|14688.8|14676.8|14686.8|14674.8|0
1645029930000|2022-02-16 16:45:30|||||||||3
1645029940000|2022-02-16 16:45:40|14689.1|14677.1|14689.1|14677.1|14689.1|14677.1|14689.1|14677.1|0
1645029950000|2022-02-16 16:45:50|14689.3|14677.3|14689.3|14677.3|14689.3|14677.3|14689.3|14677.3|0
1645029990000|2022-02-16 16:46:30|14687.2|14675.2|14687.8|14675.8|14689.3|14677.3|14687.2|14675.2|13
1645030000000|2022-02-16 16:46:40|14686.6|14674.6|14683|14671|14686.6|14674.6|14683|14671|0
1645030010000|2022-02-16 16:46:50|14684.1|14672.1|14683|14671|14684.1|14672.1|14683|14671|0
1645030020000|2022-02-16 16:47:00|14684.1|14672.1|14684.1|14672.1|14684.1|14672.1|14683.8|14671.8|0
1645030030000|2022-02-16 16:47:10|||||||||2
1645030050000|2022-02-16 16:47:30|14686.4|14674.4|14685.3|14673.3|14686.4|14674.4|14685.3|14673.3|0
1645030060000|2022-02-16 16:47:40|14685.1|14673.1|14685.3|14673.3|14686.4|14674.4|14683|14671|0
1645030070000|2022-02-16 16:47:50|14683.9|14671.9|14685.3|14673.3|14685.3|14673.3|14683.6|14671.6|1
1645030080000|2022-02-16 16:48:00|14686.4|14674.4|14685.3|14673.3|14686.4|14674.4|14685.3|14673.3|0
1645030090000|2022-02-16 16:48:10|14685.1|14673.1|14685.1|14673.1|14685.1|14673.1|14685.1|14673.1|0
1645030100000|2022-02-16 16:48:20|14684.1|14672.1|14683|14671|14684.1|14672.1|14681.8|14669.8|0
1645030110000|2022-02-16 16:48:30|14684.1|14672.1|14684.1|14672.1|14684.1|14672.1|14683|14671|0
1645030120000|2022-02-16 16:48:40|14685.1|14673.1|14685.1|14673.1|14685.3|14673.3|14684.1|14672.1|0
1645030130000|2022-02-16 16:48:50|14684.1|14672.1|14685.1|14673.1|14685.1|14673.1|14684.1|14672.1|0
1645030140000|2022-02-16 16:49:00|14686.4|14674.4|14686.1|14674.1|14686.4|14674.4|14686.1|14674.1|0
1645030150000|2022-02-16 16:49:10|14686.4|14674.4|14686.1|14674.1|14687.4|14675.4|14686.1|14674.1|5
1645030160000|2022-02-16 16:49:20|14687.2|14675.2|14687.6|14675.6|14687.8|14675.8|14686.6|14674.6|2
1645030170000|2022-02-16 16:49:30|14686.6|14674.6|14684.3|14672.3|14686.6|14674.6|14684.3|14672.3|0
1645030180000|2022-02-16 16:49:40|14681.8|14669.8|14680.5|14668.5|14681.8|14669.8|14679.3|14667.3|7
1645030200000|2022-02-16 16:50:00|14678.5|14666.5|14679.3|14667.3|14679.3|14667.3|14677.2|14665.2|0
1645030210000|2022-02-16 16:50:10|14678.3|14666.3|14679.3|14667.3|14679.3|14667.3|14678.3|14666.3|0
1645030220000|2022-02-16 16:50:20|14678.3|14666.3|14678.3|14666.3|14678.3|14666.3|14678.3|14666.3|0
1645030230000|2022-02-16 16:50:30|14679.3|14667.3|14679.3|14667.3|14679.3|14667.3|14678.3|14666.3|0
1645030240000|2022-02-16 16:50:40|14678.3|14666.3|14677|14665|14678.3|14666.3|14677|14665|0
1645030250000|2022-02-16 16:50:50|14678.3|14666.3|14677.5|14665.5|14678.5|14666.5|14677.5|14665.5|6
1645030260000|2022-02-16 16:51:00|14679.5|14667.5|14679.5|14667.5|14679.5|14667.5|14679.5|14667.5|0
1645030280000|2022-02-16 16:51:20|14679.7|14667.7|14682|14670|14682|14670|14679.7|14667.7|0
1645030330000|2022-02-16 16:52:10|14682.2|14670.2|14682.2|14670.2|14682.2|14670.2|14682|14670|0
1645030340000|2022-02-16 16:52:20|14682|14670|14682.2|14670.2|14682.2|14670.2|14682|14670|0
1645030360000|2022-02-16 16:52:40|14681|14669|14681|14669|14681|14669|14681|14669|0
1645030370000|2022-02-16 16:52:50|14682|14670|14681.2|14669.2|14682|14670|14681|14669|20
1645030380000|2022-02-16 16:53:00|14682.2|14670.2|14682.2|14670.2|14682.2|14670.2|14682.2|14670.2|0
1645030390000|2022-02-16 16:53:10|14683.3|14671.3|14683.3|14671.3|14683.3|14671.3|14683.3|14671.3|0
1645030400000|2022-02-16 16:53:20|14681.2|14669.2|14681.2|14669.2|14681.2|14669.2|14681.2|14669.2|0
1645030410000|2022-02-16 16:53:30|14682.2|14670.2|14681.2|14669.2|14682.2|14670.2|14681.2|14669.2|0
1645030420000|2022-02-16 16:53:40|14683.3|14671.3|14683.3|14671.3|14683.3|14671.3|14683.3|14671.3|0
1645030430000|2022-02-16 16:53:50|14683.7|14671.7|14683.5|14671.5|14683.7|14671.7|14683.3|14671.3|0
1645030440000|2022-02-16 16:54:00|14682.5|14670.5|14684.5|14672.5|14684.5|14672.5|14682.5|14670.5|0
1645030450000|2022-02-16 16:54:10|14683.7|14671.7|14681.4|14669.4|14683.7|14671.7|14681.4|14669.4|0
1645030460000|2022-02-16 16:54:20|14680.4|14668.4|14679.4|14667.4|14680.4|14668.4|14679.4|14667.4|0
1645030470000|2022-02-16 16:54:30|14679.2|14667.2|14677.9|14665.9|14679.2|14667.2|14677.5|14665.5|0
1645030490000|2022-02-16 16:54:50|14675.6|14663.6|14675.4|14663.4|14675.6|14663.6|14675.4|14663.4|1
1645030500000|2022-02-16 16:55:00|14674.4|14662.4|14673.3|14661.3|14675.4|14663.4|14672.1|14660.1|7
1645030510000|2022-02-16 16:55:10|14674.4|14662.4|14674.4|14662.4|14674.4|14662.4|14673.3|14661.3|0
1645030520000|2022-02-16 16:55:20|14672.3|14660.3|14674.4|14662.4|14674.4|14662.4|14672.3|14660.3|0
1645030540000|2022-02-16 16:55:40|14674.2|14662.2|14673.1|14661.1|14674.2|14662.2|14673.1|14661.1|0
1645030550000|2022-02-16 16:55:50|14674.2|14662.2|14673.7|14661.7|14674.2|14662.2|14673.7|14661.7|2
1645030560000|2022-02-16 16:56:00|||||||||2
1645030580000|2022-02-16 16:56:20|14672.7|14660.7|14673.7|14661.7|14673.7|14661.7|14672.7|14660.7|0
1645030600000|2022-02-16 16:56:40|14674.2|14662.2|14675.2|14663.2|14675.2|14663.2|14674.2|14662.2|3
1645030620000|2022-02-16 16:57:00|14677.3|14665.3|14677.3|14665.3|14677.3|14665.3|14677.3|14665.3|0
1645030630000|2022-02-16 16:57:10|14677.5|14665.5|14677.3|14665.3|14677.5|14665.5|14677.3|14665.3|0
1645030650000|2022-02-16 16:57:30|14676.2|14664.2|14675.2|14663.2|14676.2|14664.2|14673.1|14661.1|0
1645030660000|2022-02-16 16:57:40|14676.2|14664.2|14677.5|14665.5|14677.5|14665.5|14676.2|14664.2|0
1645030680000|2022-02-16 16:58:00|14678.5|14666.5|14679.6|14667.6|14679.8|14667.8|14678.5|14666.5|0
1645030690000|2022-02-16 16:58:10|14677.5|14665.5|14677.5|14665.5|14677.5|14665.5|14677.5|14665.5|0
1645030700000|2022-02-16 16:58:20|14676.5|14664.5|14676.5|14664.5|14679.6|14667.6|14676.5|14664.5|2
1645030710000|2022-02-16 16:58:30|14675.4|14663.4|14676.5|14664.5|14676.5|14664.5|14675.4|14663.4|0
1645030720000|2022-02-16 16:58:40|14675.4|14663.4|14673.1|14661.1|14675.4|14663.4|14673.1|14661.1|0
1645030730000|2022-02-16 16:58:50|14675.4|14663.4|14675.4|14663.4|14675.4|14663.4|14675.4|14663.4|0
1645030750000|2022-02-16 16:59:10|14673.4|14661.4|14675.4|14663.4|14675.4|14663.4|14673.4|14661.4|0
1645030770000|2022-02-16 16:59:30|14677.5|14665.5|14679.6|14667.6|14679.6|14667.6|14677.5|14665.5|0
1645030780000|2022-02-16 16:59:40|14680.6|14668.6|14680.6|14668.6|14680.6|14668.6|14680.6|14668.6|0
1645030790000|2022-02-16 16:59:50|14680.8|14668.8|14680.8|14668.8|14680.8|14668.8|14680.8|14668.8|0
1645030800000|2022-02-16 17:00:00|14681|14669|14682.1|14670.1|14682.1|14670.1|14681|14669|0
1645030810000|2022-02-16 17:00:10|14684.1|14672.1|14685.2|14673.2|14685.2|14673.2|14684.1|14672.1|0
1645030820000|2022-02-16 17:00:20|14686.4|14674.4|14684.1|14672.1|14686.4|14674.4|14684.1|14672.1|0
1645030850000|2022-02-16 17:00:50|14683.1|14671.1|14686.4|14674.4|14686.4|14674.4|14682.1|14670.1|0
1645030860000|2022-02-16 17:01:00|14687.7|14675.7|14688.7|14676.7|14688.7|14676.7|14686.6|14674.6|1
1645030870000|2022-02-16 17:01:10|14688.9|14676.9|14688.9|14676.9|14688.9|14676.9|14688.9|14676.9|0
1645030890000|2022-02-16 17:01:30|14689.9|14677.9|14689.9|14677.9|14689.9|14677.9|14689.9|14677.9|0
1645030900000|2022-02-16 17:01:40|||||||||1
1645030910000|2022-02-16 17:01:50|14688.9|14676.9|14686.6|14674.6|14688.9|14676.9|14686.6|14674.6|3
1645030920000|2022-02-16 17:02:00|14687.7|14675.7|14687.7|14675.7|14687.7|14675.7|14687.7|14675.7|0
1645030930000|2022-02-16 17:02:10|14686.6|14674.6|14686.6|14674.6|14686.6|14674.6|14686.6|14674.6|0
1645030940000|2022-02-16 17:02:20|14686.9|14674.9|14686.9|14674.9|14686.9|14674.9|14686.9|14674.9|2
1645030990000|2022-02-16 17:03:10|14689.1|14677.1|14690.2|14678.2|14690.2|14678.2|14689.1|14677.1|0
1645031010000|2022-02-16 17:03:30|14689.1|14677.1|14689.1|14677.1|14689.1|14677.1|14689.1|14677.1|0
1645031020000|2022-02-16 17:03:40|14690.2|14678.2|14689.1|14677.1|14690.2|14678.2|14689.1|14677.1|0
1645031030000|2022-02-16 17:03:50|14690.2|14678.2|14690.2|14678.2|14690.2|14678.2|14690.2|14678.2|0
1645031040000|2022-02-16 17:04:00|14689.1|14677.1|14690.2|14678.2|14690.2|14678.2|14689.1|14677.1|0
1645031060000|2022-02-16 17:04:20|14689.1|14677.1|14689.1|14677.1|14689.1|14677.1|14689.1|14677.1|0
1645031080000|2022-02-16 17:04:40|||||||||4
1645031100000|2022-02-16 17:05:00|14690.2|14678.2|14689.1|14677.1|14690.2|14678.2|14689.1|14677.1|0
1645031110000|2022-02-16 17:05:10|14691.2|14679.2|14691.4|14679.4|14691.4|14679.4|14691.2|14679.2|0
1645031120000|2022-02-16 17:05:20|14693.5|14681.5|14691.4|14679.4|14693.5|14681.5|14691.4|14679.4|2
1645031150000|2022-02-16 17:05:50|14692.5|14680.5|14691.4|14679.4|14692.5|14680.5|14691.4|14679.4|0
1645031160000|2022-02-16 17:06:00|||||||||2
1645031180000|2022-02-16 17:06:20|14693.5|14681.5|14695|14683|14695|14683|14693.5|14681.5|7
1645031190000|2022-02-16 17:06:30|14696|14684|14696.4|14684.4|14696.4|14684.4|14696|14684|3
1645031200000|2022-02-16 17:06:40|14697.5|14685.5|14696|14684|14697.5|14685.5|14696|14684|2
1645031220000|2022-02-16 17:07:00|14696.9|14684.9|14696.9|14684.9|14696.9|14684.9|14696.9|14684.9|9
1645031230000|2022-02-16 17:07:10|14705.1|14693.1|14703.1|14691.1|14705.1|14693.1|14703.1|14691.1|2
1645031250000|2022-02-16 17:07:30|14704.1|14692.1|14704.3|14692.3|14704.3|14692.3|14704.1|14692.1|2
1645031260000|2022-02-16 17:07:40|14703.3|14691.3|14703.3|14691.3|14703.3|14691.3|14703.3|14691.3|0
1645031270000|2022-02-16 17:07:50|14703.1|14691.1|14703.1|14691.1|14705.1|14693.1|14703.1|14691.1|0
1645031280000|2022-02-16 17:08:00|14704.1|14692.1|14704.1|14692.1|14704.1|14692.1|14704.1|14692.1|0
1645031290000|2022-02-16 17:08:10|14703.1|14691.1|14703.1|14691.1|14703.1|14691.1|14703.1|14691.1|0
1645031300000|2022-02-16 17:08:20|14705.1|14693.1|14704.1|14692.1|14705.1|14693.1|14704.1|14692.1|0
1645031320000|2022-02-16 17:08:40|14705.1|14693.1|14705.1|14693.1|14705.1|14693.1|14705.1|14693.1|0
1645031340000|2022-02-16 17:09:00|14704.1|14692.1|14704.1|14692.1|14704.1|14692.1|14704.1|14692.1|0
1645031350000|2022-02-16 17:09:10|14703.1|14691.1|14703.1|14691.1|14703.1|14691.1|14703.1|14691.1|0
1645031400000|2022-02-16 17:10:00|14705.1|14693.1|14704.1|14692.1|14705.1|14693.1|14704.1|14692.1|0
1645031410000|2022-02-16 17:10:10|14703.1|14691.1|14703.5|14691.5|14703.5|14691.5|14703.1|14691.1|1
1645031420000|2022-02-16 17:10:20|14704.5|14692.5|14704.8|14692.8|14704.8|14692.8|14704.5|14692.5|10
1645031430000|2022-02-16 17:10:30|14703.7|14691.7|14703.7|14691.7|14703.7|14691.7|14703.7|14691.7|0
1645031440000|2022-02-16 17:10:40|14702.7|14690.7|14702.7|14690.7|14702.7|14690.7|14701.7|14689.7|2
1645031450000|2022-02-16 17:10:50|14700.6|14688.6|14699.4|14687.4|14700.6|14688.6|14697.3|14685.3|1
1645031460000|2022-02-16 17:11:00|14699.6|14687.6|14699.6|14687.6|14699.6|14687.6|14699.6|14687.6|0
1645031470000|2022-02-16 17:11:10|14700.6|14688.6|14699.6|14687.6|14700.6|14688.6|14699.6|14687.6|0
1645031480000|2022-02-16 17:11:20|14700.6|14688.6|14700.6|14688.6|14700.6|14688.6|14700.6|14688.6|20
1645031490000|2022-02-16 17:11:30|14701.7|14689.7|14701.7|14689.7|14701.7|14689.7|14701.7|14689.7|0
1645031500000|2022-02-16 17:11:40|14701.9|14689.9|14701.9|14689.9|14701.9|14689.9|14701.9|14689.9|0
1645031520000|2022-02-16 17:12:00|14703.1|14691.1|14703.1|14691.1|14703.1|14691.1|14703.1|14691.1|2
1645031540000|2022-02-16 17:12:20|14702.9|14690.9|14701.9|14689.9|14702.9|14690.9|14701.9|14689.9|1
1645031550000|2022-02-16 17:12:30|14701.7|14689.7|14704.2|14692.2|14704.2|14692.2|14701.7|14689.7|0
1645031560000|2022-02-16 17:12:40|14706.2|14694.2|14708.5|14696.5|14708.5|14696.5|14706.2|14694.2|0
1645031590000|2022-02-16 17:13:10|14706.5|14694.5|14706.5|14694.5|14706.5|14694.5|14706.5|14694.5|0
1645031660000|2022-02-16 17:14:20|14706.3|14694.3|14704.2|14692.2|14706.3|14694.3|14704.2|14692.2|3
1645031730000|2022-02-16 17:15:30|14705.2|14693.2|14705.2|14693.2|14705.2|14693.2|14705.2|14693.2|0
1645031740000|2022-02-16 17:15:40|14706.3|14694.3|14706.3|14694.3|14706.3|14694.3|14706.3|14694.3|0
1645031760000|2022-02-16 17:16:00|14704.2|14692.2|14705.1|14693.1|14705.1|14693.1|14704.2|14692.2|1
1645031770000|2022-02-16 17:16:10|14706.1|14694.1|14706.7|14694.7|14707.8|14695.8|14706.1|14694.1|3
1645031780000|2022-02-16 17:16:20|14706.9|14694.9|14710.9|14690.9|14710.9|14695.6|14706.9|14690.9|0
1645031790000|2022-02-16 17:16:30|14708.2|14696.2|14709|14697|14709.2|14697.2|14708.2|14696.2|0
1645031800000|2022-02-16 17:16:40|14713.4|14693.4|14707.6|14695.6|14713.4|14697.9|14707.6|14693.4|9
1645031810000|2022-02-16 17:16:50|14707.8|14695.8|14707.6|14695.6|14707.8|14695.8|14707.1|14695.1|1
1645031820000|2022-02-16 17:17:00|14710.9|14690.9|14707.6|14695.6|14710.9|14695.6|14707.1|14690.9|0
1645031830000|2022-02-16 17:17:10|14705.3|14693.3|14711.1|14691.1|14711.1|14695.8|14705.3|14691.1|0
1645031840000|2022-02-16 17:17:20|14707.8|14695.8|14709.6|14697.6|14711.1|14697.6|14707.4|14691.1|0
1645031850000|2022-02-16 17:17:30|14709.9|14697.9|14707.1|14695.1|14710.9|14697.9|14707.1|14690.9|20
1645031860000|2022-02-16 17:17:40|14706.9|14694.9|14706.9|14694.9|14706.9|14694.9|14706.9|14694.9|0
1645031870000|2022-02-16 17:17:50|14708|14696|14707.7|14695.7|14708|14696|14707.7|14695.7|1
1645031880000|2022-02-16 17:18:00|14706.7|14694.7|14706.7|14694.7|14706.7|14694.7|14706.7|14694.7|6
1645031910000|2022-02-16 17:18:30|14706.9|14694.9|14706.9|14694.9|14706.9|14694.9|14706.9|14694.9|0
1645031920000|2022-02-16 17:18:40|14707.1|14695.1|14706.9|14694.9|14707.1|14695.1|14706.7|14694.7|0
1645031930000|2022-02-16 17:18:50|14709|14697|14712.6|14692.6|14712.6|14697.2|14709|14692.6|18
1645031970000|2022-02-16 17:19:30|14711.5|14691.5|14708|14696|14711.5|14696|14707.5|14691.5|0
1645031980000|2022-02-16 17:19:40|14709.2|14697.2|14706.9|14694.9|14709.2|14697.2|14706.9|14694.9|1
1645031990000|2022-02-16 17:19:50|14706.5|14694.5|14709|14697|14709.2|14697.2|14706.5|14694.5|2
1645032010000|2022-02-16 17:20:10|14709.2|14697.2|14709|14697|14709.2|14697.2|14709|14697|0
1645032020000|2022-02-16 17:20:20|14707.1|14695.1|14709.2|14697.2|14709.2|14697.2|14707.1|14695.1|0
1645032040000|2022-02-16 17:20:40|14709|14697|14709|14697|14709|14697|14709|14697|6
1645032060000|2022-02-16 17:21:00|14709.2|14697.2|14709.2|14697.2|14709.2|14697.2|14709.2|14697.2|0
1645032070000|2022-02-16 17:21:10|14709.4|14697.4|14709.4|14697.4|14709.4|14697.4|14709.4|14697.4|0
1645032080000|2022-02-16 17:21:20|14709.2|14697.2|14706.9|14694.9|14709.2|14697.2|14706.9|14694.9|1
1645032090000|2022-02-16 17:21:30|14704.9|14692.9|14704.9|14692.9|14704.9|14692.9|14704.9|14692.9|0
1645032100000|2022-02-16 17:21:40|||||||||2
1645032110000|2022-02-16 17:21:50|||||||||2
1645032120000|2022-02-16 17:22:00|||||||||5
1645032130000|2022-02-16 17:22:10|14705.9|14693.9|14706.1|14694.1|14706.1|14694.1|14705.9|14693.9|2
1645032140000|2022-02-16 17:22:20|14705.1|14693.1|14707.2|14695.2|14707.2|14695.2|14704.9|14692.9|0
1645032150000|2022-02-16 17:22:30|14706.9|14694.9|14705.9|14693.9|14706.9|14694.9|14704.9|14692.9|10
1645032180000|2022-02-16 17:23:00|14706.1|14694.1|14704.9|14692.9|14706.1|14694.1|14704.9|14692.9|4
1645032190000|2022-02-16 17:23:10|14706.9|14694.9|14706.9|14694.9|14706.9|14694.9|14706.9|14694.9|1
1645032200000|2022-02-16 17:23:20|14704.9|14692.9|14704.9|14692.9|14705.9|14693.9|14704.9|14692.9|9
1645032250000|2022-02-16 17:24:10|||||||||8
1645032260000|2022-02-16 17:24:20|14702.8|14690.8|14702.8|14690.8|14702.8|14690.8|14702.8|14690.8|26
1645032270000|2022-02-16 17:24:30|14703.9|14691.9|14703.9|14691.9|14703.9|14691.9|14703.9|14691.9|0
1645032280000|2022-02-16 17:24:40|14704.9|14692.9|14702.8|14690.8|14704.9|14692.9|14702.8|14690.8|0
1645032290000|2022-02-16 17:24:50|14703.9|14691.9|14704.1|14692.1|14704.1|14692.1|14703.9|14691.9|6
1645032300000|2022-02-16 17:25:00|14703.9|14691.9|14702.8|14690.8|14703.9|14691.9|14702.8|14690.8|0
1645032310000|2022-02-16 17:25:10|||||||||3
1645032320000|2022-02-16 17:25:20|14703|14691|14702.8|14690.8|14703|14691|14702.8|14690.8|6
1645032330000|2022-02-16 17:25:30|14704.9|14692.9|14705.1|14693.1|14705.1|14693.1|14704.9|14692.9|0
1645032340000|2022-02-16 17:25:40|14704.1|14692.1|14702.8|14690.8|14704.1|14692.1|14702.8|14690.8|0
1645032350000|2022-02-16 17:25:50|14703|14691|14703|14691|14703|14691|14703|14691|0
1645032360000|2022-02-16 17:26:00|14700.8|14688.8|14703|14691|14703|14691|14700.8|14688.8|0
1645032370000|2022-02-16 17:26:10|14702.8|14690.8|14700.8|14688.8|14702.8|14690.8|14700.8|14688.8|0
1645032380000|2022-02-16 17:26:20|||||||||2
1645032390000|2022-02-16 17:26:30|||||||||2
1645032430000|2022-02-16 17:27:10|||||||||21
1645032440000|2022-02-16 17:27:20|14698.3|14686.3|14698.1|14686.1|14698.3|14686.3|14698.1|14686.1|8
1645032450000|2022-02-16 17:27:30|14697.8|14685.8|14696.6|14684.6|14697.8|14685.8|14695.6|14683.6|0
1645032470000|2022-02-16 17:27:50|14696.8|14684.8|14695.6|14683.6|14696.8|14684.8|14695.6|14683.6|0
1645032480000|2022-02-16 17:28:00|14696.6|14684.6|14696.8|14684.8|14696.8|14684.8|14696.6|14684.6|0
1645032490000|2022-02-16 17:28:10|14697.8|14685.8|14697.8|14685.8|14698.1|14686.1|14697.8|14685.8|0
1645032500000|2022-02-16 17:28:20|14697.6|14685.6|14693.3|14681.3|14697.8|14685.8|14693.3|14681.3|0
1645032540000|2022-02-16 17:29:00|14693.1|14681.1|14693.1|14681.1|14693.1|14681.1|14690.8|14678.8|3
1645032560000|2022-02-16 17:29:20|14694.1|14682.1|14697.4|14685.4|14697.4|14685.4|14693.1|14681.1|0
1645032580000|2022-02-16 17:29:40|14697.2|14685.2|14697.2|14685.2|14697.2|14685.2|14697.2|14685.2|0
1645032590000|2022-02-16 17:29:50|14695.1|14683.1|14695.1|14683.1|14695.1|14683.1|14695.1|14683.1|0
1645032600000|2022-02-16 17:30:00|14694.1|14682.1|14695.1|14683.1|14695.1|14683.1|14692.8|14680.8|0
1645032610000|2022-02-16 17:30:10|14694.1|14682.1|14692.8|14680.8|14694.1|14682.1|14692.8|14680.8|0
1645032620000|2022-02-16 17:30:20|14695.1|14683.1|14695.1|14683.1|14695.1|14683.1|14695.1|14683.1|0
1645032630000|2022-02-16 17:30:30|14694.1|14682.1|14691|14679|14694.1|14682.1|14690|14678|4
1645032640000|2022-02-16 17:30:40|14689.8|14677.8|14690|14678|14690|14678|14688.7|14676.7|2
1645032650000|2022-02-16 17:30:50|14689.8|14677.8|14689.8|14677.8|14689.8|14677.8|14688.7|14676.7|0
1645032660000|2022-02-16 17:31:00|14688.7|14676.7|14688.7|14676.7|14688.7|14676.7|14688.7|14676.7|4
1645032670000|2022-02-16 17:31:10|14686.7|14674.7|14686.7|14674.7|14686.7|14674.7|14686.7|14674.7|9
1645032680000|2022-02-16 17:31:20|||||||||16
1645032690000|2022-02-16 17:31:30|||||||||1
1645032700000|2022-02-16 17:31:40|14684.6|14672.6|14686.7|14674.7|14686.7|14674.7|14684.6|14672.6|9
1645032710000|2022-02-16 17:31:50|14686.2|14674.2|14686.2|14674.2|14686.2|14674.2|14685.2|14673.2|10
1645032720000|2022-02-16 17:32:00|14681.7|14669.7|14681.7|14669.7|14681.7|14669.7|14681.7|14669.7|1
1645032730000|2022-02-16 17:32:10|14679.4|14667.4|14679.4|14667.4|14679.4|14667.4|14679.4|14667.4|3
1645032740000|2022-02-16 17:32:20|14676.3|14664.3|14674.2|14662.2|14676.3|14664.3|14674.2|14662.2|12
1645032750000|2022-02-16 17:32:30|14673.1|14661.1|14673.3|14661.3|14673.3|14661.3|14671.9|14659.9|0
1645032760000|2022-02-16 17:32:40|14673.1|14661.1|14673.1|14661.1|14674.2|14662.2|14672.7|14660.7|2
1645032770000|2022-02-16 17:32:50|14672.9|14660.9|14672.9|14660.9|14673.3|14661.3|14671.7|14659.7|1
1645032780000|2022-02-16 17:33:00|14673.1|14661.1|14665.3|14653.3|14677.1|14665.1|14665|14653|37
1645032790000|2022-02-16 17:33:10|14665|14653|14663|14651|14666.5|14654.5|14663|14651|61
1645032800000|2022-02-16 17:33:20|14660.9|14648.9|14660.9|14648.9|14663|14651|14660.9|14648.9|13
1645032810000|2022-02-16 17:33:30|14657.4|14645.4|14657.6|14645.6|14658.6|14646.6|14656.3|14644.3|10
1645032820000|2022-02-16 17:33:40|14658.6|14646.6|14656.9|14644.9|14658.6|14646.6|14656.9|14644.9|14
1645032830000|2022-02-16 17:33:50|14657.8|14645.8|14653.4|14641.4|14657.8|14645.8|14653.4|14641.4|9
1645032840000|2022-02-16 17:34:00|14651.3|14639.3|14651.3|14639.3|14653.6|14641.6|14651.3|14639.3|0
1645032850000|2022-02-16 17:34:10|14652.6|14640.6|14651.3|14639.3|14653.6|14641.6|14651.3|14639.3|5
1645032860000|2022-02-16 17:34:20|14652.4|14640.4|14651.8|14639.8|14653.8|14641.8|14651.8|14639.8|8
1645032870000|2022-02-16 17:34:30|14653.8|14641.8|14656.3|14644.3|14656.3|14644.3|14653.8|14641.8|1
1645032880000|2022-02-16 17:34:40|14655.1|14643.1|14651.8|14639.8|14656.1|14644.1|14651.8|14639.8|0
1645032890000|2022-02-16 17:34:50|14650.7|14638.7|14654.1|14642.1|14654.1|14642.1|14650.7|14638.7|7
1645032900000|2022-02-16 17:35:00|14656.3|14644.3|14649.3|14637.3|14656.3|14644.3|14649.3|14637.3|1
1645032910000|2022-02-16 17:35:10|14648|14636|14643.5|14631.5|14648|14636|14643.5|14631.5|22
1645032920000|2022-02-16 17:35:20|14643.3|14631.3|14643.5|14631.5|14643.5|14631.5|14642.2|14630.2|9
1645032930000|2022-02-16 17:35:30|14643.3|14631.3|14642.2|14630.2|14643.3|14631.3|14642.2|14630.2|5
1645032940000|2022-02-16 17:35:40|14644.5|14632.5|14644.5|14632.5|14644.5|14632.5|14644.5|14632.5|0
1645032950000|2022-02-16 17:35:50|14644.7|14632.7|14645.8|14633.8|14645.8|14633.8|14644.7|14632.7|0
1645032960000|2022-02-16 17:36:00|14646.8|14634.8|14644.7|14632.7|14646.8|14634.8|14644.5|14632.5|0
1645032970000|2022-02-16 17:36:10|14645.8|14633.8|14642.2|14630.2|14645.8|14633.8|14642.2|14630.2|0
1645032980000|2022-02-16 17:36:20|14644.5|14632.5|14645.8|14633.8|14645.8|14633.8|14644.5|14632.5|0
1645032990000|2022-02-16 17:36:30|14645.5|14633.5|14644.5|14632.5|14645.5|14633.5|14644.5|14632.5|0
1645033000000|2022-02-16 17:36:40|14646.8|14634.8|14646.8|14634.8|14646.8|14634.8|14646.8|14634.8|0
1645033030000|2022-02-16 17:37:10|14649.1|14637.1|14655.4|14635.4|14655.4|14637.1|14649.1|14635.4|0
1645033040000|2022-02-16 17:37:20|14651.6|14639.6|14655.4|14635.4|14655.4|14639.6|14651.6|14635.4|0
1645033050000|2022-02-16 17:37:30|14649.1|14637.1|14646.8|14634.8|14649.1|14637.1|14646.8|14634.8|0
1645033060000|2022-02-16 17:37:40|14644.5|14632.5|14654.3|14634.3|14654.3|14638.1|14644.5|14632.5|2
1645033070000|2022-02-16 17:37:50|14655.6|14635.6|14653|14641|14656.4|14641|14653|14635.4|0
1645033080000|2022-02-16 17:38:00|14656.6|14636.6|14646.8|14634.8|14657|14640.4|14646.8|14634.8|0
1645033090000|2022-02-16 17:38:10|14645.5|14633.5|14644.5|14632.5|14645.5|14633.5|14644.5|14632.5|5
1645033110000|2022-02-16 17:38:30|14644.3|14632.3|14642.7|14630.7|14644.3|14632.3|14642.2|14630.2|1
1645033120000|2022-02-16 17:38:40|14642.9|14630.9|14642.7|14630.7|14644.9|14632.9|14642.7|14630.7|3
1645033130000|2022-02-16 17:38:50|14642.9|14630.9|14645.4|14633.4|14645.4|14633.4|14642.9|14630.9|1
1645033140000|2022-02-16 17:39:00|14645.2|14633.2|14640.4|14628.4|14645.4|14633.4|14640.2|14628.2|5
1645033150000|2022-02-16 17:39:10|14640.2|14628.2|14640.4|14628.4|14640.4|14628.4|14640.2|14628.2|1
1645033160000|2022-02-16 17:39:20|14640.2|14628.2|14640.2|14628.2|14640.2|14628.2|14640.2|14628.2|0
1645033170000|2022-02-16 17:39:30|14638.1|14626.1|14638.1|14626.1|14638.1|14626.1|14638.1|14626.1|2
1645033180000|2022-02-16 17:39:40|||||||||5
1645033190000|2022-02-16 17:39:50|14635.6|14623.6|14633.1|14621.1|14635.6|14623.6|14633.1|14621.1|5
1645033200000|2022-02-16 17:40:00|14634.1|14622.1|14628.3|14616.3|14635.4|14623.4|14628.3|14616.3|6
1645033210000|2022-02-16 17:40:10|14628.1|14616.1|14631.7|14611.7|14631.7|14616.1|14626|14609.2|3
1645033220000|2022-02-16 17:40:20|14631.9|14611.9|14630.4|14610.4|14634|14614|14630.4|14610.4|0
1645033230000|2022-02-16 17:40:30|14629.4|14609.4|14629.4|14609.4|14629.4|14611.1|14623.1|14607.1|0
1645033240000|2022-02-16 17:40:40|14625.2|14613.2|14622.7|14610.7|14629.4|14613.2|14622.7|14607.9|0
1645033250000|2022-02-16 17:40:50|14622.5|14610.5|14621.4|14609.4|14622.5|14610.5|14621.4|14609.4|0
1645033260000|2022-02-16 17:41:00|14621.6|14609.6|14619.1|14607.1|14623.9|14611.9|14617.9|14605.9|4
1645033280000|2022-02-16 17:41:20|14617.9|14605.9|14617.7|14605.7|14620|14608|14617.7|14605.7|14
1645033290000|2022-02-16 17:41:30|14615.4|14603.4|14619.8|14599.8|14620.8|14605.2|14615.2|14599.8|7
1645033300000|2022-02-16 17:41:40|14618.5|14598.5|14618.5|14598.5|14618.5|14598.5|14618.5|14598.5|0
1645033310000|2022-02-16 17:41:50|14618.7|14598.7|14618.5|14598.5|14620.8|14600.8|14618.5|14598.5|0
1645033320000|2022-02-16 17:42:00|14617.5|14597.5|14616.2|14596.2|14617.5|14597.5|14616.2|14596.2|0
1645033330000|2022-02-16 17:42:10|14615.2|14595.2|14608.9|14596.9|14615.2|14596.9|14607.7|14595.2|2
1645033340000|2022-02-16 17:42:20|14608.7|14596.7|14607.7|14595.7|14608.7|14596.7|14607.7|14595.7|2
1645033350000|2022-02-16 17:42:30|14606.4|14594.4|14604.5|14592.5|14611.2|14594.8|14604.4|14591.2|7
1645033360000|2022-02-16 17:42:40|14604.3|14592.3|14604.3|14592.3|14604.5|14592.5|14602.2|14590.2|6
1645033370000|2022-02-16 17:42:50|||||||||6
1645033380000|2022-02-16 17:43:00|14604.1|14592.1|14604.1|14592.1|14604.1|14592.1|14601.8|14589.8|6
1645033390000|2022-02-16 17:43:10|14603.1|14591.1|14601.3|14581.3|14604.1|14592.1|14595|14579.2|7
1645033400000|2022-02-16 17:43:20|14600.2|14580.2|14592.7|14580.7|14600.2|14584|14592.7|14579.2|3
1645033410000|2022-02-16 17:43:30|14590.4|14578.4|14583.2|14563.2|14590.4|14578.4|14579.4|14563.2|13
1645033420000|2022-02-16 17:43:40|14582.9|14562.9|14580.4|14560.4|14582.9|14562.9|14579.2|14559.2|0
1645033430000|2022-02-16 17:43:50|14580.7|14560.7|14573.1|14561.1|14581.5|14563.2|14573.1|14559.4|0
1645033440000|2022-02-16 17:44:00|14571.1|14559.1|14585.9|14565.9|14585.9|14565.9|14571.1|14554.2|8
1645033450000|2022-02-16 17:44:10|14586.9|14566.9|14583.5|14571.5|14591|14571.5|14582.5|14566.9|0
1645033460000|2022-02-16 17:44:20|14584.5|14572.5|14583.5|14571.5|14584.5|14572.5|14582.3|14570.3|0
1645033470000|2022-02-16 17:44:30|14584.5|14572.5|14584.5|14572.5|14590.8|14572.5|14584.5|14568.8|0
1645033480000|2022-02-16 17:44:40|14585.6|14573.6|14590.8|14570.8|14590.8|14573.6|14585.6|14569.8|0
1645033490000|2022-02-16 17:44:50|14591.9|14571.9|14591.9|14571.9|14591.9|14571.9|14590.8|14570.8|0
1645033500000|2022-02-16 17:45:00|14588.1|14576.1|14584.8|14572.8|14588.1|14576.1|14584.8|14572.8|0
1645033520000|2022-02-16 17:45:20|14588.1|14576.1|14587.3|14575.3|14588.1|14576.1|14587|14575|0
1645033530000|2022-02-16 17:45:30|14587|14575|14586.2|14574.2|14587.3|14575.3|14586.2|14574.2|0
1645033540000|2022-02-16 17:45:40|14587.3|14575.3|14585|14573|14587.3|14575.3|14585|14573|0
1645033550000|2022-02-16 17:45:50|14585.2|14573.2|14591.9|14579.9|14591.9|14579.9|14585.2|14573.2|25
1645033560000|2022-02-16 17:46:00|14595.2|14583.2|14605|14585|14606|14586|14592.9|14580.9|2
1645033570000|2022-02-16 17:46:10|14605.2|14585.2|14606|14586|14606|14586|14603.8|14583.8|0
1645033580000|2022-02-16 17:46:20|14605|14585|14603.8|14583.8|14606|14586|14603.8|14583.8|0
1645033590000|2022-02-16 17:46:30|14600|14588|14600|14588|14600|14588|14600|14588|0
1645033600000|2022-02-16 17:46:40|14606.3|14586.3|14603.1|14591.1|14608.5|14591.1|14603.1|14586.3|1
1645033610000|2022-02-16 17:46:50|14607.5|14587.5|14607.7|14587.7|14607.7|14587.7|14606.3|14586.3|0
1645033620000|2022-02-16 17:47:00|14608|14588|14610.6|14590.6|14610.6|14590.6|14608|14588|3
1645033630000|2022-02-16 17:47:10|14611|14591|14612.9|14592.9|14615.2|14595.2|14611|14591|0
1645033640000|2022-02-16 17:47:20|14611.9|14591.9|14614.1|14594.1|14614.1|14594.1|14610.6|14590.6|0
1645033650000|2022-02-16 17:47:30|14612.9|14592.9|14611.9|14591.9|14612.9|14592.9|14610.6|14590.6|0
1645033660000|2022-02-16 17:47:40|14614.1|14594.1|14614.1|14594.1|14614.1|14594.1|14614.1|14594.1|0
1645033670000|2022-02-16 17:47:50|14614.2|14594.2|14614.2|14594.2|14614.2|14594.2|14614.2|14594.2|0
1645033680000|2022-02-16 17:48:00|14613.9|14593.9|14612.9|14592.9|14613.9|14593.9|14611.9|14591.9|0
1645033700000|2022-02-16 17:48:20|14611.9|14591.9|14611.9|14591.9|14611.9|14591.9|14611.9|14591.9|0
1645033710000|2022-02-16 17:48:30|14612.3|14592.3|14600.2|14588.2|14612.3|14592.3|14600.2|14588.2|5
1645033720000|2022-02-16 17:48:40|14597.9|14585.9|14600.2|14588.2|14603.4|14589.2|14597.9|14583.4|0
1645033740000|2022-02-16 17:49:00|14604.6|14584.6|14604.6|14584.6|14604.6|14584.6|14604.6|14584.6|0
1645033750000|2022-02-16 17:49:10|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|0
1645033760000|2022-02-16 17:49:20|14611.1|14591.1|14615.2|14595.2|14615.2|14599.5|14610.4|14591.1|0
1645033780000|2022-02-16 17:49:40|14611.5|14599.5|14612.5|14600.5|14612.5|14600.5|14611.5|14599.5|0
1645033790000|2022-02-16 17:49:50|14616.7|14596.7|14617.5|14605.5|14622.7|14605.5|14616.7|14596.7|0
1645033800000|2022-02-16 17:50:00|14616.2|14604.2|14618|14598|14619|14604.2|14616.2|14598|0
1645033810000|2022-02-16 17:50:10|14613.7|14601.7|14612.3|14600.3|14613.7|14601.7|14612.3|14600.3|0
1645033820000|2022-02-16 17:50:20|14613.5|14601.5|14619.8|14599.8|14624.2|14603.2|14613.5|14592.1|1
1645033830000|2022-02-16 17:50:30|14621.1|14601.1|14616.1|14596.1|14621.1|14601.1|14616.1|14596.1|0
1645033840000|2022-02-16 17:50:40|14616.3|14596.3|14615.8|14595.8|14617.3|14600.1|14612.1|14595.8|0
1645033850000|2022-02-16 17:50:50|14607.3|14595.3|14608.8|14596.8|14610.7|14598.7|14607.1|14595.1|3
1645033860000|2022-02-16 17:51:00|14609|14597|14610.1|14598.1|14610.1|14598.1|14608.8|14596.8|0
1645033870000|2022-02-16 17:51:10|14609.8|14597.8|14610.1|14598.1|14610.1|14598.1|14609|14597|0
1645033880000|2022-02-16 17:51:20|14608.8|14596.8|14608.8|14596.8|14608.8|14596.8|14608.8|14596.8|0
1645033890000|2022-02-16 17:51:30|14607.6|14595.6|14606.5|14594.5|14608.8|14596.8|14606.5|14594.5|0
1645033910000|2022-02-16 17:51:50|14606.7|14594.7|14611.3|14599.3|14611.3|14599.3|14606.7|14594.7|0
1645033920000|2022-02-16 17:52:00|14611.1|14599.1|14604.5|14592.5|14611.1|14599.1|14604.5|14592.5|1
1645033930000|2022-02-16 17:52:10|14604.7|14592.7|14607.4|14595.4|14607.4|14595.4|14604.7|14592.7|16
1645033940000|2022-02-16 17:52:20|14609.5|14597.5|14606.7|14594.7|14609.5|14597.5|14606.7|14594.7|0
1645033950000|2022-02-16 17:52:30|14605.7|14593.7|14603.6|14591.6|14605.7|14593.7|14603.6|14591.6|2
1645033960000|2022-02-16 17:52:40|14604.7|14592.7|14602.4|14590.4|14604.7|14592.7|14602.4|14590.4|1
1645033970000|2022-02-16 17:52:50|14602.2|14590.2|14601.1|14589.1|14602.2|14590.2|14601.1|14589.1|5
1645033980000|2022-02-16 17:53:00|14599.9|14587.9|14599.9|14587.9|14602.2|14590.2|14599.9|14587.9|0
1645033990000|2022-02-16 17:53:10|14603.2|14591.2|14608.2|14596.2|14608.2|14596.2|14603.2|14591.2|1
1645034000000|2022-02-16 17:53:20|14608.4|14596.4|14608.4|14596.4|14608.4|14596.4|14608.2|14596.2|1
1645034010000|2022-02-16 17:53:30|14609.9|14597.9|14612.2|14600.2|14612.2|14600.2|14609.9|14597.9|0
1645034020000|2022-02-16 17:53:40|14612|14600|14610.7|14598.7|14612|14600|14610.7|14598.7|1
1645034030000|2022-02-16 17:53:50|14609.7|14597.7|14609.5|14597.5|14609.7|14597.7|14609.5|14597.5|0
1645034040000|2022-02-16 17:54:00|14610.7|14598.7|14609.2|14597.2|14610.7|14598.7|14609.2|14597.2|0
1645034050000|2022-02-16 17:54:10|14608.8|14596.8|14611.5|14599.5|14611.5|14599.5|14608.8|14596.8|2
1645034060000|2022-02-16 17:54:20|14611.3|14599.3|14606.5|14594.5|14612.8|14600.8|14604.3|14589.4|4
1645034070000|2022-02-16 17:54:30|14606.3|14594.3|14605.3|14593.3|14606.3|14594.3|14603.8|14591.8|0
1645034080000|2022-02-16 17:54:40|14605.1|14593.1|14606.3|14594.3|14606.5|14594.5|14604|14592|5
1645034090000|2022-02-16 17:54:50|14606.5|14594.5|14609|14597|14610.3|14598.3|14606.5|14594.5|0
1645034100000|2022-02-16 17:55:00|14610.3|14598.3|14606.3|14594.3|14610.3|14598.3|14605.3|14593.3|6
1645034110000|2022-02-16 17:55:10|14605.9|14593.9|14603.8|14591.8|14605.9|14593.9|14603.8|14591.8|4
1645034130000|2022-02-16 17:55:30|14605.3|14593.3|14600.5|14588.5|14606.3|14594.3|14600.5|14588.5|0
1645034140000|2022-02-16 17:55:40|14602.8|14590.8|14600.5|14588.5|14602.8|14590.8|14600.5|14588.5|0
1645034150000|2022-02-16 17:55:50|14600.1|14588.1|14600.5|14588.5|14600.5|14588.5|14600.1|14588.1|4
1645034160000|2022-02-16 17:56:00|14601.5|14589.5|14597.8|14585.8|14601.5|14589.5|14597.8|14585.8|0
1645034170000|2022-02-16 17:56:10|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|0
1645034180000|2022-02-16 17:56:20|14597.1|14585.1|14603.6|14591.6|14605.1|14593.1|14595.3|14583.3|16
1645034190000|2022-02-16 17:56:30|14603.8|14591.8|14604.9|14592.9|14605.1|14593.1|14603.8|14591.8|0
1645034200000|2022-02-16 17:56:40|14604.4|14592.4|14602.4|14590.4|14604.4|14592.4|14602.4|14590.4|0
1645034210000|2022-02-16 17:56:50|14604.6|14592.6|14604.4|14592.4|14605.7|14593.7|14604.4|14592.4|0
1645034220000|2022-02-16 17:57:00|14604.6|14592.6|14604.6|14592.6|14604.6|14592.6|14604.6|14592.6|0
1645034230000|2022-02-16 17:57:10|14605.7|14593.7|14605.7|14593.7|14605.7|14593.7|14605.7|14593.7|0
1645034240000|2022-02-16 17:57:20|14604.6|14592.6|14604.6|14592.6|14604.6|14592.6|14603.2|14591.2|0
1645034250000|2022-02-16 17:57:30|14600.7|14588.7|14603.2|14591.2|14603.2|14591.2|14600.7|14588.7|4
1645034260000|2022-02-16 17:57:40|14603|14591|14601.9|14589.9|14603|14591|14601.9|14589.9|0
1645034290000|2022-02-16 17:58:10|14601.7|14589.7|14600.7|14588.7|14601.7|14589.7|14600.7|14588.7|0
1645034300000|2022-02-16 17:58:20|14600.9|14588.9|14603.2|14591.2|14603.2|14591.2|14600.9|14588.9|0
1645034320000|2022-02-16 17:58:40|||||||||5
1645034330000|2022-02-16 17:58:50|14603.4|14591.4|14604.7|14592.7|14604.7|14592.7|14603.4|14591.4|0
1645034340000|2022-02-16 17:59:00|14605.9|14593.9|14607.2|14595.2|14608.2|14596.2|14605.9|14593.9|10
1645034350000|2022-02-16 17:59:10|14608.4|14596.4|14608.4|14596.4|14608.4|14596.4|14605.9|14593.9|0
1645034360000|2022-02-16 17:59:20|14610.9|14598.9|14610.9|14598.9|14610.9|14598.9|14610.9|14598.9|0
1645034370000|2022-02-16 17:59:30|14610.5|14598.5|14608.4|14596.4|14610.5|14598.5|14608.4|14596.4|0
1645034380000|2022-02-16 17:59:40|14608.6|14596.6|14612.2|14600.2|14613.2|14601.2|14608.6|14596.6|0
1645034390000|2022-02-16 17:59:50|14610.9|14598.9|14613.4|14601.4|14613.4|14601.4|14610.9|14598.9|0
1645034400000|2022-02-16 18:00:00|14612.2|14600.2|14609.7|14597.7|14612.2|14600.2|14609.7|14597.7|0
1645034410000|2022-02-16 18:00:10|14608.4|14596.4|14607.2|14595.2|14608.4|14596.4|14605.9|14593.9|0
1645034430000|2022-02-16 18:00:30|14605.9|14593.9|14605.9|14593.9|14607.4|14595.4|14605.9|14593.9|0
1645034440000|2022-02-16 18:00:40|14603.4|14591.4|14602.2|14590.2|14603.4|14591.4|14601.9|14589.9|0
1645034450000|2022-02-16 18:00:50|14602.4|14590.4|14604.7|14592.7|14604.7|14592.7|14602.4|14590.4|0
1645034460000|2022-02-16 18:01:00|14603.6|14591.6|14604.7|14592.7|14604.7|14592.7|14603.6|14591.6|0
1645034490000|2022-02-16 18:01:30|14603.6|14591.6|14603.2|14591.2|14604.7|14592.7|14603.2|14591.2|0
1645034500000|2022-02-16 18:01:40|14602.2|14590.2|14600.9|14588.9|14602.2|14590.2|14600.9|14588.9|0
1645034520000|2022-02-16 18:02:00|14600.7|14588.7|14600.7|14588.7|14600.7|14588.7|14600.7|14588.7|0
1645034540000|2022-02-16 18:02:20|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|14598.6|14586.6|1
1645034560000|2022-02-16 18:02:40|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|14597.4|14585.4|0
1645034570000|2022-02-16 18:02:50|14598.6|14586.6|14599.9|14587.9|14599.9|14587.9|14598.6|14586.6|1
1645034580000|2022-02-16 18:03:00|14600.9|14588.9|14601.1|14589.1|14601.1|14589.1|14600.9|14588.9|0
1645034590000|2022-02-16 18:03:10|14603.4|14591.4|14604.7|14592.7|14604.7|14592.7|14603.4|14591.4|0
1645034600000|2022-02-16 18:03:20|14604.5|14592.5|14603.4|14591.4|14604.5|14592.5|14603.4|14591.4|0
1645034610000|2022-02-16 18:03:30|14600.1|14588.1|14600.1|14588.1|14600.1|14588.1|14600.1|14588.1|0
1645034650000|2022-02-16 18:04:10|14601.1|14589.1|14602.4|14590.4|14602.4|14590.4|14601.1|14589.1|0
1645034670000|2022-02-16 18:04:30|14600.9|14588.9|14598.6|14586.6|14600.9|14588.9|14598.6|14586.6|0
1645034690000|2022-02-16 18:04:50|14602.2|14590.2|14603.6|14591.6|14603.6|14591.6|14602.2|14590.2|0
1645034700000|2022-02-16 18:05:00|14604.7|14592.7|14603.4|14591.4|14604.7|14592.7|14602.2|14590.2|0
1645034710000|2022-02-16 18:05:10|14604.7|14592.7|14602.2|14590.2|14604.7|14592.7|14602.2|14590.2|0
1645034720000|2022-02-16 18:05:20|14602.4|14590.4|14602.2|14590.2|14602.4|14590.4|14602.2|14590.2|1
1645034730000|2022-02-16 18:05:30|14604.1|14592.1|14606.4|14594.4|14606.4|14594.4|14604.1|14592.1|3
1645034740000|2022-02-16 18:05:40|14608.6|14596.6|14607.6|14595.6|14608.6|14596.6|14607.6|14595.6|0
1645034750000|2022-02-16 18:05:50|14606.6|14594.6|14607.6|14595.6|14607.6|14595.6|14606.6|14594.6|0
1645034770000|2022-02-16 18:06:10|14606.6|14594.6|14606.6|14594.6|14606.6|14594.6|14606.6|14594.6|0
1645034790000|2022-02-16 18:06:30|14606.4|14594.4|14606.4|14594.4|14606.4|14594.4|14606.4|14594.4|0
1645034820000|2022-02-16 18:07:00|14606.6|14594.6|14607.8|14595.8|14608|14596|14605.5|14593.5|5
1645034830000|2022-02-16 18:07:10|14605.7|14593.7|14605.7|14593.7|14605.7|14593.7|14605.7|14593.7|0
1645034840000|2022-02-16 18:07:20|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|2
1645034860000|2022-02-16 18:07:40|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|0
1645034880000|2022-02-16 18:08:00|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|0
1645034890000|2022-02-16 18:08:10|14605.5|14593.5|14605.5|14593.5|14605.5|14593.5|14605.5|14593.5|0
1645034920000|2022-02-16 18:08:40|14603.2|14591.2|14598.2|14586.2|14603.2|14591.2|14598.2|14586.2|6
1645034940000|2022-02-16 18:09:00|||||||||3
1645034950000|2022-02-16 18:09:10|14598|14586|14598|14586|14598|14586|14598|14586|0
1645034960000|2022-02-16 18:09:20|14598.2|14586.2|14595.7|14583.7|14598.2|14586.2|14595.7|14583.7|3
1645034970000|2022-02-16 18:09:30|||||||||2
1645034990000|2022-02-16 18:09:50|||||||||3
1645035000000|2022-02-16 18:10:00|||||||||2
1645035040000|2022-02-16 18:10:40|14597.8|14585.8|14598.2|14586.2|14598.2|14586.2|14596.8|14584.8|3
1645035050000|2022-02-16 18:10:50|||||||||2
1645035080000|2022-02-16 18:11:20|14599.5|14587.5|14600.5|14588.5|14600.5|14588.5|14599.5|14587.5|2
1645035100000|2022-02-16 18:11:40|14598.2|14586.2|14598.2|14586.2|14598.2|14586.2|14598.2|14586.2|0
1645035130000|2022-02-16 18:12:10|14598.5|14586.5|14599.5|14587.5|14599.5|14587.5|14598.5|14586.5|0
1645035140000|2022-02-16 18:12:20|14600.5|14588.5|14600.7|14588.7|14600.7|14588.7|14600.5|14588.5|0
1645035150000|2022-02-16 18:12:30|14599.5|14587.5|14599.5|14587.5|14599.5|14587.5|14599.5|14587.5|0
1645035160000|2022-02-16 18:12:40|14599.3|14587.3|14599.5|14587.5|14599.5|14587.5|14598.2|14586.2|0
1645035180000|2022-02-16 18:13:00|14600.7|14588.7|14599.5|14587.5|14600.7|14588.7|14599.5|14587.5|0
1645035190000|2022-02-16 18:13:10|14600.5|14588.5|14603|14591|14603|14591|14600.5|14588.5|2
1645035200000|2022-02-16 18:13:20|14602.8|14590.8|14600.7|14588.7|14602.8|14590.8|14600.7|14588.7|0
1645035210000|2022-02-16 18:13:30|14599.5|14587.5|14603.2|14591.2|14603.2|14591.2|14599.5|14587.5|5
1645035220000|2022-02-16 18:13:40|14603.5|14591.5|14605.7|14593.7|14605.7|14593.7|14603.5|14591.5|0
1645035230000|2022-02-16 18:13:50|14605.5|14593.5|14603.2|14591.2|14605.5|14593.5|14603.2|14591.2|0
1645035240000|2022-02-16 18:14:00|14604.3|14592.3|14603.2|14591.2|14604.5|14592.5|14603.2|14591.2|7
1645035250000|2022-02-16 18:14:10|||||||||1
1645035270000|2022-02-16 18:14:30|||||||||10
1645035290000|2022-02-16 18:14:50|||||||||2
1645035300000|2022-02-16 18:15:00|||||||||1
1645035310000|2022-02-16 18:15:10|||||||||1
1645035320000|2022-02-16 18:15:20|14601.2|14589.2|14603.2|14591.2|14603.2|14591.2|14601.2|14589.2|5
1645035330000|2022-02-16 18:15:30|||||||||1
1645035340000|2022-02-16 18:15:40|14603.3|14591.3|14603.3|14591.3|14603.3|14591.3|14603.3|14591.3|0
1645035370000|2022-02-16 18:16:10|14603.5|14591.5|14603.5|14591.5|14603.5|14591.5|14603.5|14591.5|0
1645035390000|2022-02-16 18:16:30|14605.5|14593.5|14603.3|14591.3|14605.5|14593.5|14601.2|14589.2|26
1645035400000|2022-02-16 18:16:40|14603.5|14591.5|14605.8|14593.8|14605.8|14593.8|14603.5|14591.5|2
1645035420000|2022-02-16 18:17:00|14608.7|14596.7|14609.1|14597.1|14609.1|14597.1|14607.7|14595.7|7
1645035430000|2022-02-16 18:17:10|14608|14596|14608|14596|14608|14596|14608|14596|3
1645035440000|2022-02-16 18:17:20|14608.3|14596.3|14610.3|14598.3|14610.3|14598.3|14608.3|14596.3|2
1645035450000|2022-02-16 18:17:30|14612.8|14600.8|14613|14601|14614.1|14602.1|14612.8|14600.8|0
1645035460000|2022-02-16 18:17:40|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|0
1645035470000|2022-02-16 18:17:50|14615.5|14603.5|14615.3|14603.3|14615.5|14603.5|14615.3|14603.3|5
1645035490000|2022-02-16 18:18:10|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|0
1645035500000|2022-02-16 18:18:20|14619.1|14607.1|14620.3|14608.3|14620.3|14608.3|14617.8|14605.8|0
1645035510000|2022-02-16 18:18:30|14619.3|14607.3|14620.3|14608.3|14620.3|14608.3|14619.3|14607.3|1
1645035520000|2022-02-16 18:18:40|14619.1|14607.1|14619.3|14607.3|14619.3|14607.3|14619.1|14607.1|0
1645035530000|2022-02-16 18:18:50|14619.1|14607.1|14620.3|14608.3|14620.3|14608.3|14617.8|14605.8|0
1645035540000|2022-02-16 18:19:00|14617.8|14605.8|14620.3|14608.3|14620.3|14608.3|14617.8|14605.8|0
1645035550000|2022-02-16 18:19:10|14619.3|14607.3|14620.3|14608.3|14620.3|14608.3|14619.3|14607.3|0
1645035560000|2022-02-16 18:19:20|14622.4|14610.4|14621.6|14609.6|14623.3|14611.3|14621.6|14609.6|10
1645035570000|2022-02-16 18:19:30|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|14621.6|14609.6|0
1645035580000|2022-02-16 18:19:40|14621.6|14609.6|14621.8|14609.8|14621.8|14609.8|14621.6|14609.6|0
1645035610000|2022-02-16 18:20:10|14621.6|14609.6|14620.1|14608.1|14621.6|14609.6|14617.8|14605.8|0
1645035630000|2022-02-16 18:20:30|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|0
1645035640000|2022-02-16 18:20:40|14617.8|14605.8|14617.8|14605.8|14619.1|14607.1|14617.8|14605.8|1
1645035650000|2022-02-16 18:20:50|14617.6|14605.6|14615.3|14603.3|14617.6|14605.6|14615.3|14603.3|1
1645035660000|2022-02-16 18:21:00|14615.6|14603.6|14613.2|14601.2|14619.1|14603.6|14612.2|14599.1|0
1645035670000|2022-02-16 18:21:10|14612.4|14600.4|14612.2|14600.2|14612.4|14600.4|14612.2|14600.2|0
1645035680000|2022-02-16 18:21:20|14612.4|14600.4|14614.5|14602.5|14614.7|14602.7|14612.4|14600.4|1
1645035700000|2022-02-16 18:21:40|14614.3|14602.3|14613.2|14601.2|14614.3|14602.3|14613.2|14601.2|0
1645035710000|2022-02-16 18:21:50|14614|14602|14614|14602|14614|14602|14614|14602|6
1645035740000|2022-02-16 18:22:20|||||||||1
1645035790000|2022-02-16 18:23:10|14616.5|14604.5|14616.5|14604.5|14616.5|14604.5|14616.5|14604.5|0
1645035810000|2022-02-16 18:23:30|14618|14606|14619|14607|14619|14607|14618|14606|0
1645035830000|2022-02-16 18:23:50|14619.5|14607.5|14619|14607|14620.5|14608.5|14619|14607|0
1645035850000|2022-02-16 18:24:10|14619.3|14607.3|14621.5|14609.5|14621.5|14609.5|14619.3|14607.3|0
1645035870000|2022-02-16 18:24:30|14621.6|14609.6|14621.6|14609.6|14621.6|14609.6|14621.6|14609.6|0
1645035880000|2022-02-16 18:24:40|14621.3|14609.3|14616.6|14604.6|14621.3|14609.3|14616.6|14604.6|9
1645035890000|2022-02-16 18:24:50|||||||||4
1645035910000|2022-02-16 18:25:10|14616.3|14604.3|14616.3|14604.3|14616.3|14604.3|14616.3|14604.3|0
1645035920000|2022-02-16 18:25:20|14616.1|14604.1|14615.3|14603.3|14616.1|14604.1|14614.1|14602.1|5
1645035950000|2022-02-16 18:25:50|14615.1|14603.1|14614.1|14602.1|14615.1|14603.1|14614.1|14602.1|0
1645036000000|2022-02-16 18:26:40|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|1
1645036010000|2022-02-16 18:26:50|14612|14600|14612|14600|14612.2|14600.2|14612|14600|0
1645036020000|2022-02-16 18:27:00|14611|14599|14612.2|14600.2|14612.2|14600.2|14611|14599|1
1645036030000|2022-02-16 18:27:10|14611|14599|14611|14599|14611|14599|14611|14599|0
1645036050000|2022-02-16 18:27:30|14609.9|14597.9|14609.9|14597.9|14609.9|14597.9|14609.9|14597.9|3
1645036060000|2022-02-16 18:27:40|14611|14599|14611|14599|14611|14599|14611|14599|0
1645036080000|2022-02-16 18:28:00|14609.9|14597.9|14610.1|14598.1|14610.4|14598.4|14609.9|14597.9|2
1645036110000|2022-02-16 18:28:30|14610.2|14598.2|14613.7|14601.7|14614.7|14602.7|14610.2|14598.2|0
1645036120000|2022-02-16 18:28:40|14612.4|14600.4|14612.4|14600.4|14612.4|14600.4|14612.4|14600.4|0
1645036130000|2022-02-16 18:28:50|14612.2|14600.2|14613.3|14601.3|14613.3|14601.3|14612.2|14600.2|0
1645036140000|2022-02-16 18:29:00|14612.2|14600.2|14614.3|14602.3|14614.3|14602.3|14612.2|14600.2|0
1645036150000|2022-02-16 18:29:10|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1645036190000|2022-02-16 18:29:50|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|14614.3|14602.3|0
1645036200000|2022-02-16 18:30:00|14616.4|14604.4|14615.3|14603.3|14616.4|14604.4|14612.2|14600.2|0
1645036210000|2022-02-16 18:30:10|14615.5|14603.5|14616.8|14604.8|14616.8|14604.8|14615.5|14603.5|0
1645036260000|2022-02-16 18:31:00|14614.5|14602.5|14612|14600|14614.5|14602.5|14612|14600|0
1645036270000|2022-02-16 18:31:10|14612.2|14600.2|14612|14600|14612.2|14600.2|14612|14600|1
1645036280000|2022-02-16 18:31:20|14614.3|14602.3|14616.1|14604.1|14616.4|14604.4|14614.1|14602.1|0
1645036290000|2022-02-16 18:31:30|14618.6|14606.6|14618.6|14606.6|14619.7|14607.7|14618.6|14606.6|1
1645036300000|2022-02-16 18:31:40|14619.9|14607.9|14622.4|14610.4|14622.4|14610.4|14619.9|14607.9|0
1645036310000|2022-02-16 18:31:50|||||||||3
1645036320000|2022-02-16 18:32:00|14622|14610|14622.2|14610.2|14623.2|14611.2|14620.9|14608.9|1
1645036330000|2022-02-16 18:32:10|14622|14610|14625.3|14613.3|14625.3|14613.3|14622|14610|0
1645036340000|2022-02-16 18:32:20|14625.1|14613.1|14625.1|14613.1|14625.1|14613.1|14625.1|14613.1|5
1645036350000|2022-02-16 18:32:30|14625.3|14613.3|14622.8|14610.8|14625.3|14613.3|14622.8|14610.8|1
1645036360000|2022-02-16 18:32:40|14622.6|14610.6|14624.3|14612.3|14624.3|14612.3|14622.6|14610.6|2
1645036370000|2022-02-16 18:32:50|14625.3|14613.3|14625.3|14613.3|14625.5|14613.5|14625.3|14613.3|3
1645036380000|2022-02-16 18:33:00|14626.5|14614.5|14625.3|14613.3|14626.5|14614.5|14625.3|14613.3|7
1645036390000|2022-02-16 18:33:10|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|2
1645036400000|2022-02-16 18:33:20|14623.2|14611.2|14625.5|14613.5|14625.5|14613.5|14623.2|14611.2|0
1645036410000|2022-02-16 18:33:30|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|0
1645036420000|2022-02-16 18:33:40|14624.7|14612.7|14622.2|14610.2|14624.7|14612.7|14622.2|14610.2|3
1645036430000|2022-02-16 18:33:50|14620.7|14608.7|14620.5|14608.5|14620.7|14608.7|14620.5|14608.5|1
1645036440000|2022-02-16 18:34:00|14620.3|14608.3|14622.8|14610.8|14622.8|14610.8|14620.3|14608.3|0
1645036450000|2022-02-16 18:34:10|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|0
1645036460000|2022-02-16 18:34:20|14621.3|14609.3|14621.5|14609.5|14621.5|14609.5|14621.3|14609.3|2
1645036470000|2022-02-16 18:34:30|14620.5|14608.5|14620.5|14608.5|14620.5|14608.5|14620.5|14608.5|0
1645036480000|2022-02-16 18:34:40|14619.3|14607.3|14620.5|14608.5|14620.5|14608.5|14619.3|14607.3|0
1645036490000|2022-02-16 18:34:50|||||||||5
1645036510000|2022-02-16 18:35:10|14619.5|14607.5|14618.4|14606.4|14619.5|14607.5|14618.2|14606.2|0
1645036520000|2022-02-16 18:35:20|14618.2|14606.2|14616.2|14604.2|14618.2|14606.2|14616.2|14604.2|1
1645036540000|2022-02-16 18:35:40|14618.4|14606.4|14618.4|14606.4|14618.4|14606.4|14618.4|14606.4|0
1645036550000|2022-02-16 18:35:50|14618.2|14606.2|14620.7|14608.7|14620.7|14608.7|14618.2|14606.2|3
1645036560000|2022-02-16 18:36:00|14623|14611|14621.8|14609.8|14623|14611|14621.5|14609.5|0
1645036570000|2022-02-16 18:36:10|14620.7|14608.7|14619.3|14607.3|14620.7|14608.7|14619.3|14607.3|2
1645036590000|2022-02-16 18:36:30|14620.3|14608.3|14619.3|14607.3|14620.3|14608.3|14619.3|14607.3|1
1645036600000|2022-02-16 18:36:40|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|2
1645036610000|2022-02-16 18:36:50|14620.5|14608.5|14620.3|14608.3|14620.5|14608.5|14620.3|14608.3|2
1645036640000|2022-02-16 18:37:20|14621.3|14609.3|14621.3|14609.3|14621.3|14609.3|14621.3|14609.3|4
1645036650000|2022-02-16 18:37:30|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|1
1645036670000|2022-02-16 18:37:50|||||||||1
1645036700000|2022-02-16 18:38:20|||||||||2
1645036710000|2022-02-16 18:38:30|||||||||2
1645036750000|2022-02-16 18:39:10|14623.6|14611.6|14622.4|14610.4|14625.7|14613.7|14622.4|14610.4|0
1645036770000|2022-02-16 18:39:30|||||||||3
1645036780000|2022-02-16 18:39:40|||||||||2
1645036840000|2022-02-16 18:40:40|14619.9|14607.9|14619.9|14607.9|14619.9|14607.9|14619.9|14607.9|9
1645036850000|2022-02-16 18:40:50|14620.1|14608.1|14621.1|14609.1|14621.1|14609.1|14620.1|14608.1|0
1645036880000|2022-02-16 18:41:20|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|0
1645036890000|2022-02-16 18:41:30|14623.4|14611.4|14623.4|14611.4|14623.4|14611.4|14623.4|14611.4|0
1645036900000|2022-02-16 18:41:40|14623.2|14611.2|14622.2|14610.2|14623.2|14611.2|14622.2|14610.2|0
1645036930000|2022-02-16 18:42:10|14622.4|14610.4|14624|14612|14625.5|14613.5|14622.4|14610.4|1
1645036940000|2022-02-16 18:42:20|14625.1|14613.1|14625.1|14613.1|14625.1|14613.1|14625.1|14613.1|1
1645036950000|2022-02-16 18:42:30|14624|14612|14625.1|14613.1|14625.1|14613.1|14624|14612|0
1645036960000|2022-02-16 18:42:40|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|0
1645036970000|2022-02-16 18:42:50|14626.5|14614.5|14626.5|14614.5|14626.5|14614.5|14626.3|14614.3|3
1645037010000|2022-02-16 18:43:30|||||||||5
1645037020000|2022-02-16 18:43:40|14627.6|14615.6|14627.8|14615.8|14627.8|14615.8|14627.6|14615.6|0
1645037030000|2022-02-16 18:43:50|14628|14616|14629|14617|14629|14617|14628|14616|2
1645037040000|2022-02-16 18:44:00|14628|14616|14626.5|14614.5|14628|14616|14626.5|14614.5|3
1645037050000|2022-02-16 18:44:10|14625.3|14613.3|14625.3|14613.3|14625.3|14613.3|14625.3|14613.3|0
1645037080000|2022-02-16 18:44:40|14625.5|14613.5|14625.5|14613.5|14625.5|14613.5|14625.5|14613.5|0
1645037090000|2022-02-16 18:44:50|14626.8|14614.8|14629|14617|14631.3|14619.3|14626.8|14614.8|0
1645037100000|2022-02-16 18:45:00|14630.3|14618.3|14631.3|14619.3|14631.3|14619.3|14630.3|14618.3|0
1645037110000|2022-02-16 18:45:10|14630.3|14618.3|14629|14617|14630.3|14618.3|14629|14617|0
1645037140000|2022-02-16 18:45:40|14629.5|14617.5|14628.2|14616.2|14629.5|14617.5|14628.2|14616.2|1
1645037150000|2022-02-16 18:45:50|14629|14617|14629|14617|14629|14617|14629|14617|0
1645037160000|2022-02-16 18:46:00|||||||||5
1645037270000|2022-02-16 18:47:50|||||||||3
1645037280000|2022-02-16 18:48:00|14629.1|14617.1|14626.6|14614.6|14629.1|14617.1|14626.6|14614.6|2
1645037300000|2022-02-16 18:48:20|14626.3|14614.3|14624.1|14612.1|14626.3|14614.3|14624.1|14612.1|0
1645037320000|2022-02-16 18:48:40|||||||||2
1645037330000|2022-02-16 18:48:50|||||||||1
1645037340000|2022-02-16 18:49:00|14621.6|14609.6|14623|14611|14623|14611|14621.6|14609.6|2
1645037350000|2022-02-16 18:49:10|14624.1|14612.1|14623|14611|14624.1|14612.1|14623|14611|1
1645037360000|2022-02-16 18:49:20|||||||||1
1645037370000|2022-02-16 18:49:30|14624.1|14612.1|14624.1|14612.1|14624.1|14612.1|14624.1|14612.1|0
1645037380000|2022-02-16 18:49:40|14624.3|14612.3|14626.6|14614.6|14626.6|14614.6|14624.3|14612.3|0
1645037410000|2022-02-16 18:50:10|14625.5|14613.5|14625.1|14613.1|14625.5|14613.5|14625.1|14613.1|1
1645037420000|2022-02-16 18:50:20|14623|14611|14621.6|14609.6|14623|14611|14621.6|14609.6|0
1645037440000|2022-02-16 18:50:40|||||||||2
1645037450000|2022-02-16 18:50:50|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|24
1645037460000|2022-02-16 18:51:00|||||||||2
1645037470000|2022-02-16 18:51:10|14625.9|14613.9|14626.7|14614.7|14626.7|14614.7|14625.9|14613.9|1
1645037480000|2022-02-16 18:51:20|14625.7|14613.7|14626.7|14614.7|14626.9|14614.9|14625.7|14613.7|2
1645037490000|2022-02-16 18:51:30|14626.9|14614.9|14628|14616|14628|14616|14626.7|14614.7|9
1645037500000|2022-02-16 18:51:40|14627.8|14615.8|14627.8|14615.8|14627.8|14615.8|14627.8|14615.8|2
1645037510000|2022-02-16 18:51:50|||||||||1
1645037520000|2022-02-16 18:52:00|||||||||2
1645037530000|2022-02-16 18:52:10|14629.8|14617.8|14630.1|14618.1|14630.1|14618.1|14629.8|14617.8|1
1645037540000|2022-02-16 18:52:20|14628.8|14616.8|14629|14617|14629|14617|14628.8|14616.8|0
1645037550000|2022-02-16 18:52:30|14629.8|14617.8|14629.8|14617.8|14629.8|14617.8|14629.8|14617.8|1
1645037560000|2022-02-16 18:52:40|||||||||2
1645037570000|2022-02-16 18:52:50|14630.9|14618.9|14631.9|14619.9|14631.9|14619.9|14630.9|14618.9|2
1645037580000|2022-02-16 18:53:00|||||||||3
1645037590000|2022-02-16 18:53:10|||||||||2
1645037610000|2022-02-16 18:53:30|14632.6|14620.6|14634.4|14622.4|14634.8|14622.8|14632.6|14620.6|7
1645037620000|2022-02-16 18:53:40|14634.6|14622.6|14635.7|14623.7|14637.1|14625.1|14634.6|14622.6|1
1645037630000|2022-02-16 18:53:50|14636.7|14624.7|14635.4|14623.4|14636.7|14624.7|14635.4|14623.4|22
1645037640000|2022-02-16 18:54:00|14635|14623|14636.3|14624.3|14636.3|14624.3|14634|14622|3
1645037650000|2022-02-16 18:54:10|14636.5|14624.5|14636.3|14624.3|14636.7|14624.7|14636.3|14624.3|5
1645037660000|2022-02-16 18:54:20|14635.4|14623.4|14636.3|14624.3|14636.3|14624.3|14635.2|14623.2|4
1645037670000|2022-02-16 18:54:30|14635.2|14623.2|14634|14622|14635.2|14623.2|14634|14622|2
1645037680000|2022-02-16 18:54:40|14636.3|14624.3|14636.3|14624.3|14636.3|14624.3|14636.3|14624.3|1
1645037690000|2022-02-16 18:54:50|||||||||1
1645037700000|2022-02-16 18:55:00|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|14636.1|14624.1|1
1645037710000|2022-02-16 18:55:10|14636.1|14624.1|14636.3|14624.3|14636.5|14624.5|14636.1|14624.1|2
1645037720000|2022-02-16 18:55:20|14636.1|14624.1|14638.2|14626.2|14642|14626.2|14636.1|14622|3
1645037730000|2022-02-16 18:55:30|14639.2|14627.2|14639.4|14627.4|14640.6|14628.6|14638.1|14626.1|12
1645037740000|2022-02-16 18:55:40|14638.1|14626.1|14638.1|14626.1|14638.1|14626.1|14638.1|14626.1|0
1645037750000|2022-02-16 18:55:50|14638.3|14626.3|14639.4|14627.4|14639.4|14627.4|14638.3|14626.3|0
1645037760000|2022-02-16 18:56:00|14640.4|14628.4|14638.1|14626.1|14640.4|14628.4|14638.1|14626.1|0
1645037780000|2022-02-16 18:56:20|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|4
1645037790000|2022-02-16 18:56:30|14638.3|14626.3|14638.3|14626.3|14638.3|14626.3|14638.3|14626.3|0
1645037800000|2022-02-16 18:56:40|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|0
1645037810000|2022-02-16 18:56:50|14636.3|14624.3|14636.1|14624.1|14636.3|14624.3|14636.1|14624.1|0
1645037820000|2022-02-16 18:57:00|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|0
1645037830000|2022-02-16 18:57:10|14640.9|14620.9|14640.9|14620.9|14640.9|14620.9|14640.9|14620.9|0
1645037840000|2022-02-16 18:57:20|14643|14623|14637.7|14625.7|14644|14625.7|14637.7|14623|0
1645037850000|2022-02-16 18:57:30|14642|14622|14642|14622|14642|14625.7|14637.7|14622|0
1645037860000|2022-02-16 18:57:40|14640.9|14620.9|14640.9|14620.9|14640.9|14620.9|14640.9|14620.9|0
1645037870000|2022-02-16 18:57:50|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|0
1645037880000|2022-02-16 18:58:00|14640.9|14620.9|14635.2|14623.2|14642|14624.7|14635.2|14620.9|0
1645037890000|2022-02-16 18:58:10|14634|14622|14634|14622|14634|14622|14634|14622|0
1645037900000|2022-02-16 18:58:20|14634.4|14622.4|14633.4|14621.4|14634.4|14622.4|14633.4|14621.4|8
1645037910000|2022-02-16 18:58:30|14633.2|14621.2|14636.9|14624.9|14638.2|14626.2|14632.1|14620.1|0
1645037930000|2022-02-16 18:58:50|14635.9|14623.9|14634.4|14622.4|14639.1|14623.9|14634.4|14619.1|0
1645037940000|2022-02-16 18:59:00|14632.2|14620.2|14630.9|14618.9|14632.2|14620.2|14630.9|14618.9|0
1645037950000|2022-02-16 18:59:10|14629.9|14617.9|14627.8|14615.8|14629.9|14617.9|14627.8|14615.8|4
1645037960000|2022-02-16 18:59:20|14630.1|14618.1|14630.1|14618.1|14634.7|14622.7|14629.1|14617.1|0
1645037970000|2022-02-16 18:59:30|14632.4|14620.4|14628.2|14616.2|14632.4|14620.4|14622.8|14610.6|1
1645037980000|2022-02-16 18:59:40|14628.5|14616.5|14641.6|14621.6|14641.8|14627.2|14628.5|14616.5|1
1645037990000|2022-02-16 18:59:50|14643.9|14623.9|14641.6|14621.6|14643.9|14623.9|14641.6|14621.6|0
1645038000000|2022-02-16 19:00:00|14639.3|14619.3|14633.6|14621.6|14639.3|14621.8|14630.7|14618.3|1
1645038010000|2022-02-16 19:00:10|14638.1|14618.1|14637.8|14617.8|14639.1|14619.1|14637.8|14617.8|0
1645038020000|2022-02-16 19:00:20|14638.9|14618.9|14636.8|14616.8|14638.9|14620.6|14632.6|14616.8|0
1645038030000|2022-02-16 19:00:30|14638.9|14618.9|14634.5|14622.5|14638.9|14623.5|14633.6|14618.9|1
1645038040000|2022-02-16 19:00:40|14635.5|14623.5|14638.2|14626.2|14638.2|14626.2|14635.1|14623.1|1
1645038050000|2022-02-16 19:00:50|14643.7|14623.7|14639.7|14627.7|14643.7|14627.7|14639.7|14623.4|0
1645038070000|2022-02-16 19:01:10|14643.9|14623.9|14644.1|14624.1|14644.1|14624.1|14643.9|14623.9|0
1645038080000|2022-02-16 19:01:20|14643.9|14623.9|14639.9|14627.9|14644.1|14627.9|14639.9|14623.9|10
1645038090000|2022-02-16 19:01:30|14639|14627|14639.7|14627.7|14639.7|14627.7|14639|14627|6
1645038100000|2022-02-16 19:01:40|14643.9|14623.9|14643.9|14623.9|14643.9|14627.7|14639.7|14623.9|0
1645038110000|2022-02-16 19:01:50|14638.6|14626.6|14641.8|14621.8|14641.8|14626.6|14636.9|14621.8|3
1645038120000|2022-02-16 19:02:00|14643.9|14623.9|14639.7|14627.7|14644.1|14627.7|14638|14623.7|1
1645038130000|2022-02-16 19:02:10|14638.6|14626.6|14639.1|14627.1|14639.1|14627.1|14638.6|14626.6|0
1645038140000|2022-02-16 19:02:20|14639.5|14627.5|14640.7|14628.7|14640.7|14628.7|14639.5|14627.5|11
1645038150000|2022-02-16 19:02:30|14639.9|14627.9|14643.1|14623.1|14643.1|14627.9|14639.9|14623.1|15
1645038160000|2022-02-16 19:02:40|14642.8|14622.8|14642.8|14622.8|14642.8|14622.8|14642.8|14622.8|0
1645038170000|2022-02-16 19:02:50|14642.9|14622.9|14640.3|14628.3|14644.1|14628.3|14640.3|14621.8|1
1645038180000|2022-02-16 19:03:00|14639.3|14627.3|14639.3|14627.3|14639.3|14627.3|14639.3|14627.3|0
1645038190000|2022-02-16 19:03:10|14641.2|14629.2|14641.2|14629.2|14641.2|14629.2|14641.2|14629.2|4
1645038200000|2022-02-16 19:03:20|14640.1|14628.1|14639.5|14627.5|14640.1|14628.1|14639.5|14627.5|2
1645038220000|2022-02-16 19:03:40|14643.3|14623.3|14639.7|14627.7|14643.3|14627.7|14639.5|14623.1|5
1645038290000|2022-02-16 19:04:50|14652|14622|14644|14632|14652.8|14632|14644|14622|39
1645108200000|2022-02-17 14:30:00|14662.4|14650.4|14642.1|14622.1|14662.4|14650.4|14642.1|14617.5|2
1645108210000|2022-02-17 14:30:10|14638.7|14618.7|14636.4|14616.4|14648.3|14632.3|14625.5|14610.8|26
1645108220000|2022-02-17 14:30:20|14636.2|14616.2|14653.1|14623.1|14653.1|14623.1|14636.2|14616.2|2
1645108230000|2022-02-17 14:30:30|14655.6|14625.6|14649.8|14629.8|14655.6|14629.8|14649.8|14624.4|2
1645108240000|2022-02-17 14:30:40|14655|14625|14654.4|14634.4|14658.1|14634.4|14652.3|14625|0
1645108250000|2022-02-17 14:30:50|14654.2|14634.2|14649.6|14629.6|14658.6|14638.6|14649.6|14629.6|0
1645108260000|2022-02-17 14:31:00|14648.5|14628.5|14636|14624|14649.6|14632.3|14634.7|14622.7|2
1645108270000|2022-02-17 14:31:10|14639.8|14619.8|14631.8|14619.8|14639.8|14624.6|14631.8|14616.2|2
1645108280000|2022-02-17 14:31:20|14631.6|14619.6|14638.9|14618.9|14642.8|14621|14631.6|14612.8|3
1645108290000|2022-02-17 14:31:30|14641|14621|14637.6|14625.6|14646|14625.6|14637.6|14613.9|0
1645108300000|2022-02-17 14:31:40|14642.2|14622.2|14646.6|14616.6|14646.6|14622.2|14642.2|14616.6|1
1645108310000|2022-02-17 14:31:50|14641.4|14621.4|14641.4|14621.4|14641.6|14621.6|14640.3|14620.3|0
1645108320000|2022-02-17 14:32:00|14643.5|14623.5|14639.1|14619.1|14643.5|14623.5|14631.7|14617.8|0
1645108330000|2022-02-17 14:32:10|14638.7|14618.7|14626.7|14614.7|14639.1|14620.8|14626.7|14614.7|1
1645108340000|2022-02-17 14:32:20|14626.5|14614.5|14636.4|14616.4|14637.4|14620|14626.3|14612.8|1
1645108350000|2022-02-17 14:32:30|14639.7|14619.7|14636.5|14624.5|14648|14627.4|14634.2|14616.4|4
1645108360000|2022-02-17 14:32:40|14640.3|14620.3|14641.3|14621.3|14641.3|14621.3|14640.3|14620.3|0
1645108370000|2022-02-17 14:32:50|14636.7|14624.7|14641.3|14621.3|14641.3|14624.7|14636.7|14621.3|0
1645108380000|2022-02-17 14:33:00|14640.7|14620.7|14637.4|14617.4|14640.7|14620.7|14636.1|14616.1|1
1645108390000|2022-02-17 14:33:10|14637.2|14617.2|14636.1|14616.1|14637.2|14617.2|14636.1|14616.1|0
1645108400000|2022-02-17 14:33:20|14636.3|14616.3|14630.7|14618.7|14638.6|14618.7|14630.7|14613.8|2
1645108410000|2022-02-17 14:33:30|14628.6|14616.6|14628.6|14616.6|14628.6|14616.6|14628.6|14616.6|0
1645108420000|2022-02-17 14:33:40|14630.7|14618.7|14627.5|14615.5|14630.7|14618.7|14627.3|14615.3|0
1645108430000|2022-02-17 14:33:50|14633.8|14613.8|14633.8|14613.8|14633.8|14613.8|14633.8|14613.8|0
1645108440000|2022-02-17 14:34:00|14633|14613|14634.4|14622.4|14638.2|14622.4|14632.7|14613|1
1645108450000|2022-02-17 14:34:10|14634.6|14622.6|14635.6|14623.6|14635.6|14623.6|14634.6|14622.6|0
1645108460000|2022-02-17 14:34:20|||||||||2
1645108470000|2022-02-17 14:34:30|14636.9|14624.9|14632.9|14620.9|14636.9|14624.9|14632.9|14620.9|1
1645108480000|2022-02-17 14:34:40|14632.7|14620.7|14632.9|14620.9|14632.9|14620.9|14630.6|14618.6|0
1645108490000|2022-02-17 14:34:50|14632.7|14620.7|14631.9|14619.9|14632.7|14620.7|14630.6|14618.6|0
1645108500000|2022-02-17 14:35:00|14631.7|14619.7|14636.1|14616.1|14636.3|14620.5|14631.7|14616.1|9
1645108510000|2022-02-17 14:35:10|14637.4|14617.4|14635.3|14615.3|14637.6|14619.1|14631.1|14615.3|0
1645108520000|2022-02-17 14:35:20|14631.1|14619.1|14630|14618|14631.1|14619.1|14629|14617|0
1645108530000|2022-02-17 14:35:30|14629|14617|14631.1|14619.1|14631.1|14619.1|14629|14617|0
1645108540000|2022-02-17 14:35:40|14630|14618|14629|14617|14630|14618|14628.8|14616.8|0
1645108550000|2022-02-17 14:35:50|14626.7|14614.7|14629|14617|14629|14617|14626.7|14614.7|0
1645108570000|2022-02-17 14:36:10|14630|14618|14629|14617|14630|14618|14629|14617|0
1645108590000|2022-02-17 14:36:30|14628.8|14616.8|14625.2|14613.2|14628.8|14616.8|14625.2|14613.2|0
1645108600000|2022-02-17 14:36:40|14624.8|14612.8|14624|14612|14624.8|14612.8|14620.6|14608.6|2
1645108620000|2022-02-17 14:37:00|14624.2|14612.2|14628.2|14616.2|14628.6|14616.6|14624.2|14612.2|0
1645108630000|2022-02-17 14:37:10|14632.6|14612.6|14630.7|14618.7|14633.4|14618.7|14630.7|14611.3|0
1645108640000|2022-02-17 14:37:20|14633.9|14613.9|14632.8|14612.8|14638.2|14613.9|14632.8|14608.2|1
1645108650000|2022-02-17 14:37:30|14634.1|14614.1|14632.8|14612.8|14641.4|14616.2|14632.8|14610.3|0
1645108660000|2022-02-17 14:37:40|14633|14613|14634.1|14614.1|14641.4|14614.1|14633|14611.4|0
1645108670000|2022-02-17 14:37:50|14632.9|14612.9|14628.2|14608.2|14632.9|14612.9|14628.2|14608.2|0
1645108680000|2022-02-17 14:38:00|14627.2|14607.2|14627.2|14607.2|14628.2|14611|14621.9|14606.1|2
1645108690000|2022-02-17 14:38:10|14621.9|14609.9|14627.2|14607.2|14627.2|14609.9|14621.9|14606.1|0
1645108710000|2022-02-17 14:38:30|14622|14610|14628.3|14608.3|14628.3|14610|14622|14608.3|0
1645108720000|2022-02-17 14:38:40|14624.5|14612.5|14626.6|14614.6|14626.6|14614.6|14624.5|14612.5|0
1645108730000|2022-02-17 14:38:50|14627.2|14607.2|14628.3|14608.3|14628.3|14608.3|14627.2|14607.2|0
1645108740000|2022-02-17 14:39:00|14627.2|14607.2|14624.5|14612.5|14629.3|14612.5|14624.5|14607.2|0
1645108750000|2022-02-17 14:39:10|14623.2|14611.2|14622|14610|14624.5|14612.5|14622|14610|0
1645108760000|2022-02-17 14:39:20|14626.2|14606.2|14623|14611|14626.2|14611|14623|14606.2|0
1645108770000|2022-02-17 14:39:30|14622|14610|14628.3|14608.3|14628.3|14610|14622|14607.2|0
1645108780000|2022-02-17 14:39:40|14627.2|14607.2|14627.2|14607.2|14627.2|14607.2|14627.2|14607.2|0
1645108790000|2022-02-17 14:39:50|14622|14610|14627.2|14607.2|14627.2|14610|14622|14606|0
1645108800000|2022-02-17 14:40:00|14628.3|14608.3|14622|14610|14628.3|14612.5|14622|14607.4|0
1645108810000|2022-02-17 14:40:10|14628.3|14608.3|14622|14610|14628.3|14612.5|14622|14608.3|0
1645108820000|2022-02-17 14:40:20|14626.2|14606.2|14628.3|14608.3|14628.5|14612.5|14624.5|14606.2|0
1645108830000|2022-02-17 14:40:30|14627.2|14607.2|14623|14611|14627.2|14611|14623|14607.2|1
1645108840000|2022-02-17 14:40:40|14627|14607|14624.5|14612.5|14627.4|14612.5|14623.4|14607|0
1645108850000|2022-02-17 14:40:50|14626.6|14614.6|14629.5|14617.5|14629.5|14617.5|14625.5|14613.5|1
1645108860000|2022-02-17 14:41:00|14631.8|14619.8|14635.3|14623.3|14635.7|14623.7|14631.8|14619.8|1
1645108870000|2022-02-17 14:41:10|14637.4|14625.4|14637.6|14625.6|14637.6|14625.6|14635.3|14623.3|0
1645108880000|2022-02-17 14:41:20|14635.3|14623.3|14636.6|14624.6|14636.6|14624.6|14635.3|14623.3|0
1645108890000|2022-02-17 14:41:30|14635.3|14623.3|14635.3|14623.3|14635.3|14623.3|14635.3|14623.3|0
1645108900000|2022-02-17 14:41:40|14634.3|14622.3|14635.3|14623.3|14635.3|14623.3|14634.3|14622.3|0
1645108910000|2022-02-17 14:41:50|14638.1|14618.1|14634.5|14614.5|14638.1|14620.8|14630.7|14613.5|1
1645108920000|2022-02-17 14:42:00|14630.7|14618.7|14637|14617|14637|14618.7|14630.7|14614.5|0
1645108940000|2022-02-17 14:42:20|14632.8|14620.8|14629.3|14617.3|14632.8|14620.8|14629.3|14617.3|0
1645108950000|2022-02-17 14:42:30|14629.1|14617.1|14629.1|14617.1|14629.1|14617.1|14629.1|14617.1|1
1645108960000|2022-02-17 14:42:40|14629.3|14617.3|14628.2|14616.2|14633.5|14617.3|14628.2|14613.5|2
1645108970000|2022-02-17 14:42:50|14629.3|14617.3|14636|14616|14636|14619.8|14629.3|14616|0
1645108980000|2022-02-17 14:43:00|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|0
1645109000000|2022-02-17 14:43:20|14631.6|14619.6|14631.8|14619.8|14631.8|14619.8|14631.6|14619.6|0
1645109030000|2022-02-17 14:43:50|14635.6|14615.6|14631.2|14619.2|14635.6|14619.6|14631.2|14615.6|0
1645109040000|2022-02-17 14:44:00|14631.4|14619.4|14631.4|14619.4|14631.4|14619.4|14631.4|14619.4|0
1645109060000|2022-02-17 14:44:20|14631.2|14619.2|14631.2|14619.2|14631.4|14619.4|14631|14619|0
1645109070000|2022-02-17 14:44:30|14631.4|14619.4|14635.6|14615.6|14635.6|14619.4|14631.4|14615.6|5
1645109080000|2022-02-17 14:44:40|14631.8|14619.8|14636|14616|14636|14619.8|14631.8|14616|0
1645109090000|2022-02-17 14:44:50|14632.6|14620.6|14633.6|14621.6|14633.6|14621.6|14632.6|14620.6|0
1645109100000|2022-02-17 14:45:00|14634.7|14622.7|14634.7|14622.7|14634.7|14622.7|14632.4|14620.4|0
1645109110000|2022-02-17 14:45:10|14635.7|14623.7|14634.7|14622.7|14635.7|14623.7|14634.7|14622.7|0
1645109120000|2022-02-17 14:45:20|14635.7|14623.7|14631.5|14619.5|14635.7|14623.7|14631.5|14619.5|0
1645109130000|2022-02-17 14:45:30|14632.4|14620.4|14630.5|14618.5|14632.4|14620.4|14630.5|14618.5|5
1645109140000|2022-02-17 14:45:40|14630.7|14618.7|14630.7|14618.7|14630.7|14618.7|14630.7|14618.7|0
1645109150000|2022-02-17 14:45:50|14629.5|14617.5|14630.7|14618.7|14630.7|14618.7|14629.5|14617.5|0
1645109160000|2022-02-17 14:46:00|14634.9|14614.9|14634.9|14614.9|14634.9|14614.9|14634.9|14614.9|0
1645109170000|2022-02-17 14:46:10|14630.7|14618.7|14628.4|14616.4|14630.7|14618.7|14628.4|14616.4|0
1645109180000|2022-02-17 14:46:20|14629.5|14617.5|14628.4|14616.4|14630.7|14618.7|14628.4|14616.4|0
1645109190000|2022-02-17 14:46:30|14629.5|14617.5|14628.4|14616.4|14629.5|14617.5|14628.4|14616.4|0
1645109200000|2022-02-17 14:46:40|14629.5|14617.5|14628.4|14616.4|14629.5|14617.5|14628.4|14616.4|0
1645109210000|2022-02-17 14:46:50|14627.2|14615.2|14626.1|14614.1|14627.2|14615.2|14624.9|14612.9|0
1645109220000|2022-02-17 14:47:00|14625.9|14613.9|14626.1|14614.1|14626.1|14614.1|14624.9|14612.9|0
1645109240000|2022-02-17 14:47:20|14625.9|14613.9|14624.7|14612.7|14625.9|14613.9|14624.7|14612.7|0
1645109250000|2022-02-17 14:47:30|14624.5|14612.5|14627.2|14615.2|14627.2|14615.2|14624.5|14612.5|0
1645109260000|2022-02-17 14:47:40|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|0
1645109270000|2022-02-17 14:47:50|14625.9|14613.9|14625.9|14613.9|14625.9|14613.9|14625.9|14613.9|0
1645109280000|2022-02-17 14:48:00|14625.7|14613.7|14624.5|14612.5|14625.7|14613.7|14624.5|14612.5|0
1645109290000|2022-02-17 14:48:10|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|0
1645109310000|2022-02-17 14:48:30|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|14624.5|14612.5|0
1645109320000|2022-02-17 14:48:40|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|0
1645109340000|2022-02-17 14:49:00|14622.4|14610.4|14618.2|14606.2|14622.4|14610.4|14618.2|14606.2|4
1645109350000|2022-02-17 14:49:10|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|14618.2|14606.2|5
1645109360000|2022-02-17 14:49:20|14622.6|14610.6|14622.8|14610.8|14622.8|14610.8|14622.6|14610.6|0
1645109370000|2022-02-17 14:49:30|14620.5|14608.5|14622.4|14610.4|14622.4|14610.4|14620.5|14608.5|4
1645109380000|2022-02-17 14:49:40|14622.8|14610.8|14621.7|14609.7|14622.8|14610.8|14621.5|14609.5|1
1645109390000|2022-02-17 14:49:50|14622.8|14610.8|14624.9|14612.9|14624.9|14612.9|14622.8|14610.8|0
1645109400000|2022-02-17 14:50:00|14625.1|14613.1|14625.1|14613.1|14625.1|14613.1|14625.1|14613.1|0
1645109410000|2022-02-17 14:50:10|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|14626.1|14614.1|0
1645109420000|2022-02-17 14:50:20|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|0
1645109430000|2022-02-17 14:50:30|14626.8|14614.8|14626.8|14614.8|14626.8|14614.8|14626.8|14614.8|0
1645109440000|2022-02-17 14:50:40|14622.6|14610.6|14622.6|14610.6|14622.6|14610.6|14622.6|14610.6|0
1645109450000|2022-02-17 14:50:50|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|0
1645109460000|2022-02-17 14:51:00|||||||||3
1645109470000|2022-02-17 14:51:10|14621.3|14609.3|14620.5|14608.5|14621.5|14609.5|14620.5|14608.5|1
1645109480000|2022-02-17 14:51:20|14619.4|14607.4|14619.2|14607.2|14619.4|14607.4|14618.2|14606.2|4
1645109490000|2022-02-17 14:51:30|14619.4|14607.4|14618.4|14606.4|14619.4|14607.4|14618.4|14606.4|0
1645109500000|2022-02-17 14:51:40|14619.4|14607.4|14618.2|14606.2|14619.4|14607.4|14618.2|14606.2|0
1645109510000|2022-02-17 14:51:50|14616.5|14604.5|14616.4|14604.4|14617.6|14605.6|14615.3|14603.3|1
1645109600000|2022-02-17 14:53:20|14616|14604|14616|14604|14616|14604|14616|14604|2
1645109610000|2022-02-17 14:53:30|14614.9|14602.9|14614.9|14602.9|14614.9|14602.9|14614.9|14602.9|0
1645109620000|2022-02-17 14:53:40|14616.2|14604.2|14619.3|14607.3|14623.5|14607.3|14616.2|14603.5|0
1645109640000|2022-02-17 14:54:00|14617.2|14605.2|14615.1|14603.1|14617.2|14605.2|14614.9|14602.9|0
1645109650000|2022-02-17 14:54:10|14614.9|14602.9|14611.6|14599.6|14615.1|14603.1|14611.6|14599.6|0
1645109660000|2022-02-17 14:54:20|14610.3|14598.3|14611.6|14599.6|14612.6|14600.6|14610.3|14598.3|3
1645109670000|2022-02-17 14:54:30|14610.5|14598.5|14611.6|14599.6|14611.6|14599.6|14610.3|14598.3|0
1645109690000|2022-02-17 14:54:50|14611.4|14599.4|14609.5|14597.5|14611.6|14599.6|14608.2|14596.2|2
1645109700000|2022-02-17 14:55:00|14609.3|14597.3|14609.3|14597.3|14609.3|14597.3|14608.2|14596.2|5
1645109710000|2022-02-17 14:55:10|14609.1|14597.1|14608|14596|14609.1|14597.1|14608|14596|0
1645109720000|2022-02-17 14:55:20|14606.8|14594.8|14609.1|14597.1|14609.1|14597.1|14606.8|14594.8|1
1645109730000|2022-02-17 14:55:30|14607.8|14595.8|14609.1|14597.1|14609.1|14597.1|14607.8|14595.8|0
1645109740000|2022-02-17 14:55:40|14608|14596|14610.1|14598.1|14610.1|14598.1|14608|14596|0
1645109750000|2022-02-17 14:55:50|14607.8|14595.8|14609.1|14597.1|14609.1|14597.1|14607.8|14595.8|0
1645109760000|2022-02-17 14:56:00|14608.9|14596.9|14608.9|14596.9|14609.1|14597.1|14608.9|14596.9|2
1645109770000|2022-02-17 14:56:10|14607.8|14595.8|14607|14595|14607.8|14595.8|14607|14595|2
1645109790000|2022-02-17 14:56:30|14606.8|14594.8|14607|14595|14607|14595|14606.8|14594.8|0
1645109800000|2022-02-17 14:56:40|14606.8|14594.8|14607|14595|14607|14595|14606.8|14594.8|0
1645109810000|2022-02-17 14:56:50|14606.8|14594.8|14606.8|14594.8|14607|14595|14606.8|14594.8|0
1645109840000|2022-02-17 14:57:20|14607|14595|14606.8|14594.8|14607|14595|14606.8|14594.8|0
1645109850000|2022-02-17 14:57:30|14607|14595|14607.8|14595.8|14608|14596|14607|14595|0
1645109880000|2022-02-17 14:58:00|14606.8|14594.8|14605.7|14593.7|14606.8|14594.8|14605.7|14593.7|3
1645109890000|2022-02-17 14:58:10|14603.6|14591.6|14605.7|14593.7|14605.7|14593.7|14603.6|14591.6|18
1645109900000|2022-02-17 14:58:20|14603.6|14591.6|14603.6|14591.6|14603.6|14591.6|14603.6|14591.6|4
1645109910000|2022-02-17 14:58:30|14605.7|14593.7|14603.6|14591.6|14605.7|14593.7|14603.6|14591.6|11
1645109920000|2022-02-17 14:58:40|14602.6|14590.6|14600.5|14588.5|14602.6|14590.6|14599.4|14587.4|6
1645109930000|2022-02-17 14:58:50|14599.4|14587.4|14600.5|14588.5|14601.5|14589.5|14599.4|14587.4|5
1645109940000|2022-02-17 14:59:00|14601.5|14589.5|14601.5|14589.5|14601.5|14589.5|14599.4|14587.4|1
1645109960000|2022-02-17 14:59:20|14600.5|14588.5|14604|14592|14604|14592|14599.4|14587.4|5
1645109970000|2022-02-17 14:59:30|14601.7|14589.7|14600.7|14588.7|14601.7|14589.7|14600.7|14588.7|0
1645109980000|2022-02-17 14:59:40|14604|14592|14601.7|14589.7|14604|14592|14601.7|14589.7|0
1645110000000|2022-02-17 15:00:00|14600.7|14588.7|14597.3|14585.3|14600.7|14588.7|14597.3|14585.3|6
1645110010000|2022-02-17 15:00:10|14597.5|14585.5|14601.9|14589.9|14601.9|14589.9|14597.5|14585.5|0
1645110020000|2022-02-17 15:00:20|14600.9|14588.9|14599.6|14587.6|14600.9|14588.9|14599.6|14587.6|0
1645110040000|2022-02-17 15:00:40|14601.9|14589.9|14601.9|14589.9|14601.9|14589.9|14601.9|14589.9|0
1645110060000|2022-02-17 15:01:00|14601.7|14589.7|14599.6|14587.6|14601.7|14589.7|14597.3|14585.3|0
1645110070000|2022-02-17 15:01:10|14598.6|14586.6|14599.6|14587.6|14599.6|14587.6|14598.6|14586.6|0
1645110080000|2022-02-17 15:01:20|14599.8|14587.8|14606.7|14594.7|14606.7|14594.7|14599.8|14587.8|0
1645110090000|2022-02-17 15:01:30|14608|14596|14610.5|14598.5|14610.5|14598.5|14608|14596|0
1645110100000|2022-02-17 15:01:40|14609.4|14597.4|14612|14592|14612|14597.4|14609.2|14592|0
1645110110000|2022-02-17 15:01:50|14607.8|14595.8|14605.7|14593.7|14607.8|14595.8|14605.7|14593.7|0
1645110120000|2022-02-17 15:02:00|14606.7|14594.7|14610.3|14598.3|14611.5|14599.5|14606.7|14594.7|0
1645110130000|2022-02-17 15:02:10|14609|14597|14610.3|14598.3|14611.5|14599.5|14609|14597|0
1645110140000|2022-02-17 15:02:20|14611.5|14599.5|14613.8|14601.8|14613.8|14601.8|14610.3|14598.3|0
1645110150000|2022-02-17 15:02:30|14615.1|14603.1|14613.6|14601.6|14616.1|14604.1|14613.6|14601.6|0
1645110160000|2022-02-17 15:02:40|14613.8|14601.8|14614.5|14602.5|14616.1|14604.1|14613.8|14601.8|1
1645110170000|2022-02-17 15:02:50|14613.4|14601.4|14614.7|14602.7|14614.7|14602.7|14613.4|14601.4|0
1645110180000|2022-02-17 15:03:00|14616.8|14604.8|14620.1|14608.1|14620.1|14608.1|14616.8|14604.8|0
1645110190000|2022-02-17 15:03:10|14622.4|14610.4|14628.4|14608.4|14628.4|14610.4|14622.4|14606.2|1
1645110200000|2022-02-17 15:03:20|14626.7|14614.7|14626.7|14614.7|14626.7|14614.7|14626.7|14614.7|0
1645110220000|2022-02-17 15:03:40|14629.8|14617.8|14629.8|14617.8|14629.8|14617.8|14629.8|14617.8|0
1645110230000|2022-02-17 15:03:50|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|14628.8|14616.8|0
1645110240000|2022-02-17 15:04:00|14631.9|14619.9|14640.1|14620.1|14640.1|14622.4|14631.9|14619.9|1
1645110250000|2022-02-17 15:04:10|14641.1|14621.1|14635.9|14615.9|14641.3|14621.3|14635.9|14615.9|0
1645110260000|2022-02-17 15:04:20|14638|14618|14639|14619|14639|14619|14638|14618|0
1645110280000|2022-02-17 15:04:40|14638|14618|14638.6|14618.6|14638.6|14618.6|14638|14618|1
1645110290000|2022-02-17 15:04:50|14636.5|14616.5|14636.5|14616.5|14637.5|14617.5|14636.3|14616.3|0
1645110300000|2022-02-17 15:05:00|14627.9|14615.9|14624.3|14612.3|14627.9|14615.9|14624.3|14612.3|0
1645110310000|2022-02-17 15:05:10|14624.1|14612.1|14620.8|14608.8|14624.1|14612.1|14620.6|14608.6|0
1645110320000|2022-02-17 15:05:20|14620.6|14608.6|14620.6|14608.6|14620.6|14608.6|14620.6|14608.6|0
1645110330000|2022-02-17 15:05:30|14625.1|14605.1|14618.6|14606.6|14626.2|14606.6|14617.6|14605.1|5
1645110340000|2022-02-17 15:05:40|14620.7|14608.7|14627.5|14607.5|14627.5|14609.9|14620.7|14607.5|7
1645110360000|2022-02-17 15:06:00|14626.4|14606.4|14624.1|14604.1|14626.4|14606.4|14624.1|14604.1|0
1645110370000|2022-02-17 15:06:10|14619.9|14607.9|14624.1|14604.1|14624.1|14607.9|14618.8|14604.1|1
1645110400000|2022-02-17 15:06:40|14620.5|14608.5|14620.3|14608.3|14620.5|14608.5|14620.3|14608.3|0
1645110410000|2022-02-17 15:06:50|14619.1|14607.1|14616.4|14604.4|14619.1|14607.1|14616.4|14604.4|2
1645110420000|2022-02-17 15:07:00|14614.1|14602.1|14611.9|14599.9|14614.1|14602.1|14611.9|14599.9|3
1645110430000|2022-02-17 15:07:10|14612.1|14600.1|14628.7|14608.7|14628.7|14608.7|14612.1|14598.8|0
1645110450000|2022-02-17 15:07:30|14629.8|14609.8|14632.1|14612.1|14632.1|14612.1|14628.7|14608.7|0
1645110460000|2022-02-17 15:07:40|14631|14611|14629.8|14609.8|14631|14611|14629.8|14609.8|0
1645110470000|2022-02-17 15:07:50|14627.5|14607.5|14627.5|14607.5|14627.5|14607.5|14627.5|14607.5|0
1645110480000|2022-02-17 15:08:00|14631.7|14611.7|14629.8|14609.8|14631.7|14611.7|14629.8|14609.8|0
1645110490000|2022-02-17 15:08:10|14625.2|14613.2|14627.1|14615.1|14627.3|14615.3|14625.2|14613.2|0
1645110500000|2022-02-17 15:08:20|14626.9|14614.9|14623.5|14611.5|14626.9|14614.9|14623.5|14611.5|1
1645110510000|2022-02-17 15:08:30|14628.7|14608.7|14627.7|14607.7|14628.7|14611.5|14623.5|14607.5|1
1645110520000|2022-02-17 15:08:40|14623.5|14611.5|14623.5|14611.5|14623.5|14611.5|14623.5|14611.5|0
1645110530000|2022-02-17 15:08:50|14623.9|14611.9|14623.5|14611.5|14623.9|14611.9|14623.5|14611.5|1
1645110540000|2022-02-17 15:09:00|14625.6|14613.6|14624.3|14612.3|14625.6|14613.6|14624.3|14612.3|0
1645110550000|2022-02-17 15:09:10|14621.2|14609.2|14622.2|14610.2|14622.2|14610.2|14621.2|14609.2|0
1645110560000|2022-02-17 15:09:20|14621.2|14609.2|14618.9|14606.9|14621.2|14609.2|14618.9|14606.9|0
1645110570000|2022-02-17 15:09:30|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|14617.8|14605.8|0
1645110600000|2022-02-17 15:10:00|14618|14606|14618.2|14606.2|14618.2|14606.2|14618|14606|2
1645110650000|2022-02-17 15:10:50|14623.3|14611.3|14618.9|14606.9|14623.3|14611.3|14618.9|14606.9|0
1645110660000|2022-02-17 15:11:00|14617.8|14605.8|14617.8|14605.8|14618.9|14606.9|14616.6|14604.6|0
1645110690000|2022-02-17 15:11:30|14616.6|14604.6|14616.8|14604.8|14616.8|14604.8|14616.6|14604.6|0
1645110700000|2022-02-17 15:11:40|14617.6|14605.6|14612.4|14600.4|14617.6|14605.6|14612.4|14600.4|15
1645110710000|2022-02-17 15:11:50|14610.1|14598.1|14612.2|14600.2|14614.3|14602.3|14609.7|14597.7|3
1645110720000|2022-02-17 15:12:00|14613.2|14601.2|14616.8|14604.8|14616.8|14604.8|14613.2|14601.2|0
1645110730000|2022-02-17 15:12:10|14617.8|14605.8|14617.6|14605.6|14617.8|14605.8|14617.6|14605.6|0
1645110740000|2022-02-17 15:12:20|14616.6|14604.6|14618.9|14606.9|14618.9|14606.9|14616.6|14604.6|0
1645110750000|2022-02-17 15:12:30|14619.1|14607.1|14619.5|14599.5|14619.5|14607.3|14616.4|14599.5|6
1645110760000|2022-02-17 15:12:40|14616.8|14604.8|14619.5|14599.5|14619.5|14604.8|14616.8|14599.5|0
1645110780000|2022-02-17 15:13:00|14617.8|14605.8|14619.5|14599.5|14622|14605.8|14616.8|14599.5|0
1645110790000|2022-02-17 15:13:10|14616.8|14604.8|14615.7|14603.7|14619.5|14604.8|14615.7|14599.5|0
1645110800000|2022-02-17 15:13:20|14616.8|14604.8|14615.7|14603.7|14616.8|14604.8|14614.5|14602.5|0
1645110810000|2022-02-17 15:13:30|14614.5|14602.5|14614.5|14602.5|14614.5|14602.5|14614.5|14602.5|0
1645110820000|2022-02-17 15:13:40|14613.4|14601.4|14613.4|14601.4|14613.4|14601.4|14613.4|14601.4|0
1645110830000|2022-02-17 15:13:50|14612.2|14600.2|14612.4|14600.4|14612.4|14600.4|14612.2|14600.2|0
1645110840000|2022-02-17 15:14:00|14613.4|14601.4|14613.2|14601.2|14613.4|14601.4|14613.2|14601.2|0
1645110860000|2022-02-17 15:14:20|14613|14601|14614.1|14602.1|14614.1|14602.1|14613|14601|0
1645110870000|2022-02-17 15:14:30|14613|14601|14613|14601|14613|14601|14613|14601|0
1645110880000|2022-02-17 15:14:40|14614.1|14602.1|14614.1|14602.1|14614.1|14602.1|14614.1|14602.1|0
1645110890000|2022-02-17 15:14:50|14613|14601|14613|14601|14613|14601|14613|14601|0
1645110900000|2022-02-17 15:15:00|14614.1|14602.1|14617.2|14605.2|14617.2|14605.2|14614.1|14602.1|9
1645110910000|2022-02-17 15:15:10|14614.9|14602.9|14613.4|14601.4|14614.9|14602.9|14613.4|14601.4|0
1645110920000|2022-02-17 15:15:20|14613.2|14601.2|14613|14601|14613.2|14601.2|14612|14600|1
1645110930000|2022-02-17 15:15:30|14613.2|14601.2|14613.2|14601.2|14613.2|14601.2|14613.2|14601.2|0
1645110940000|2022-02-17 15:15:40|14612|14600|14613.6|14601.6|14614.5|14602.5|14612|14600|4
1645110950000|2022-02-17 15:15:50|14612.4|14600.4|14609.9|14597.9|14612.4|14600.4|14609.9|14597.9|12
1645110960000|2022-02-17 15:16:00|14610.1|14598.1|14611.1|14599.1|14611.1|14599.1|14610.1|14598.1|0
1645110980000|2022-02-17 15:16:20|14609.9|14597.9|14609.9|14597.9|14609.9|14597.9|14609.9|14597.9|0
1645110990000|2022-02-17 15:16:30|14610.3|14598.3|14614.5|14602.5|14614.5|14602.5|14610.3|14598.3|0
1645111000000|2022-02-17 15:16:40|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|14614.7|14602.7|0
1645111010000|2022-02-17 15:16:50|14613.4|14601.4|14614.7|14602.7|14614.7|14602.7|14613.4|14601.4|0
1645111020000|2022-02-17 15:17:00|14614.9|14602.9|14615.9|14603.9|14615.9|14603.9|14614.7|14602.7|0
1645111030000|2022-02-17 15:17:10|14616.1|14604.1|14624.5|14604.5|14624.5|14604.5|14616.1|14603.5|0
1645111040000|2022-02-17 15:17:20|14620.7|14608.7|14629.3|14609.3|14629.3|14609.8|14620.7|14606|0
1645111050000|2022-02-17 15:17:30|14628.3|14608.3|14630.4|14610.4|14630.4|14614.6|14626.6|14608.3|0
1645111060000|2022-02-17 15:17:40|14630.6|14610.6|14630.4|14610.4|14630.6|14610.6|14630.4|14610.4|0
1645111080000|2022-02-17 15:18:00|14631.2|14619.2|14630.4|14610.4|14632.7|14619.2|14628.9|14610.4|0
1645111090000|2022-02-17 15:18:10|14627|14615|14622|14610|14627|14615|14622|14610|1
1645111100000|2022-02-17 15:18:20|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|1
1645111110000|2022-02-17 15:18:30|14623|14611|14630.4|14610.4|14630.4|14611|14623|14608.3|0
1645111130000|2022-02-17 15:18:50|14629.3|14609.3|14628.9|14616.9|14629.3|14616.9|14628.9|14609.3|0
1645111140000|2022-02-17 15:19:00|14630|14618|14630.8|14618.8|14634.6|14620.5|14630|14614.6|1
1645111150000|2022-02-17 15:19:10|14630.4|14618.4|14631|14619|14633.1|14621.1|14630.4|14618.4|1
1645111180000|2022-02-17 15:19:40|14632.1|14620.1|14627.9|14615.9|14632.1|14620.1|14627.9|14615.9|1
1645111200000|2022-02-17 15:20:00|14630|14618|14635.4|14615.4|14635.6|14619|14630|14614.4|7
1645111210000|2022-02-17 15:20:10|14634.4|14614.4|14628.8|14616.8|14634.4|14618|14628.6|14614.4|7
1645111220000|2022-02-17 15:20:20|14629|14617|14628.8|14616.8|14629|14617|14628.6|14616.6|1
1645111230000|2022-02-17 15:20:30|14630.9|14618.9|14628.6|14616.6|14630.9|14618.9|14628.6|14616.6|1
1645111240000|2022-02-17 15:20:40|14625.4|14613.4|14625.8|14613.8|14625.8|14613.8|14625.4|14613.4|14
1645111250000|2022-02-17 15:20:50|14628.1|14616.1|14625.4|14613.4|14628.1|14616.1|14625.4|14613.4|0
1645111260000|2022-02-17 15:21:00|14626.7|14614.7|14627.5|14615.5|14627.5|14615.5|14626.7|14614.7|0
1645111270000|2022-02-17 15:21:10|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|4
1645111280000|2022-02-17 15:21:20|14627.3|14615.3|14624.4|14612.4|14627.3|14615.3|14624.4|14612.4|1
1645111290000|2022-02-17 15:21:30|14624.8|14612.8|14624.4|14612.4|14624.8|14612.8|14624.4|14612.4|13
1645111300000|2022-02-17 15:21:40|14624.2|14612.2|14625.2|14613.2|14625.4|14613.4|14624.2|14612.2|10
1645111310000|2022-02-17 15:21:50|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|0
1645111320000|2022-02-17 15:22:00|14625.6|14613.6|14623.3|14611.3|14625.6|14613.6|14623.3|14611.3|0
1645111360000|2022-02-17 15:22:40|14623.5|14611.5|14624.6|14612.6|14625.6|14613.6|14623.5|14611.5|0
1645111390000|2022-02-17 15:23:10|14627.7|14615.7|14627.7|14615.7|14627.7|14615.7|14627.7|14615.7|0
1645111410000|2022-02-17 15:23:30|14630.9|14618.9|14633|14621|14633|14621|14630.9|14618.9|0
1645111430000|2022-02-17 15:23:50|14632.8|14620.8|14631.7|14619.7|14632.8|14620.8|14631.7|14619.7|0
1645111440000|2022-02-17 15:24:00|14629.8|14617.8|14629.8|14617.8|14629.8|14617.8|14629.8|14617.8|2
1645111450000|2022-02-17 15:24:10|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|0
1645111460000|2022-02-17 15:24:20|14631.9|14619.9|14631.5|14619.5|14631.9|14619.9|14631.5|14619.5|0
1645111500000|2022-02-17 15:25:00|14629.4|14617.4|14629.4|14617.4|14629.4|14617.4|14629.4|14617.4|0
1645111510000|2022-02-17 15:25:10|14625.2|14613.2|14623.1|14611.1|14625.2|14613.2|14623.1|14611.1|0
1645111520000|2022-02-17 15:25:20|14621|14609|14621|14609|14621|14609|14621|14609|0
1645111560000|2022-02-17 15:26:00|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|0
1645111570000|2022-02-17 15:26:10|14619.1|14607.1|14619.1|14607.1|14619.1|14607.1|14619.1|14607.1|0
1645111590000|2022-02-17 15:26:30|14618.1|14606.1|14618.1|14606.1|14618.1|14606.1|14618.1|14606.1|0
1645111630000|2022-02-17 15:27:10|14619.1|14607.1|14619.1|14607.1|14619.1|14607.1|14619.1|14607.1|0
1645111660000|2022-02-17 15:27:40|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|0
1645111680000|2022-02-17 15:28:00|14619.1|14607.1|14620.2|14608.2|14620.2|14608.2|14619.1|14607.1|0
1645111690000|2022-02-17 15:28:10|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|0
1645111700000|2022-02-17 15:28:20|14621.6|14609.6|14621.6|14609.6|14621.6|14609.6|14621.6|14609.6|13
1645111710000|2022-02-17 15:28:30|14620.4|14608.4|14620.4|14608.4|14620.4|14608.4|14620.4|14608.4|3
1645111740000|2022-02-17 15:29:00|14620.6|14608.6|14621.6|14609.6|14621.6|14609.6|14620.6|14608.6|0
1645111750000|2022-02-17 15:29:10|||||||||1
1645111770000|2022-02-17 15:29:30|14622|14610|14628.3|14608.3|14628.3|14612.1|14622|14608.3|2
1645111780000|2022-02-17 15:29:40|14630.4|14610.4|14630.4|14610.4|14630.4|14610.4|14630.4|14610.4|0
1645111800000|2022-02-17 15:30:00|14631.5|14611.5|14626.6|14614.6|14631.5|14614.6|14626.6|14611.5|0
1645111810000|2022-02-17 15:30:10|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|0
1645111830000|2022-02-17 15:30:30|14633|14621|14633|14621|14633|14621|14633|14621|0
1645111840000|2022-02-17 15:30:40|14631.9|14619.9|14631.9|14619.9|14631.9|14619.9|14631.9|14619.9|0
1645111850000|2022-02-17 15:30:50|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|0
1645111860000|2022-02-17 15:31:00|14632.1|14620.1|14632.1|14620.1|14632.1|14620.1|14632.1|14620.1|0
1645111870000|2022-02-17 15:31:10|14636.3|14616.3|14631.1|14619.1|14637.4|14619.1|14631.1|14615.3|0
1645111880000|2022-02-17 15:31:20|14628.9|14616.9|14629.3|14617.3|14629.3|14617.3|14628.9|14616.9|7
1645111910000|2022-02-17 15:31:50|14627|14615|14627|14615|14627|14615|14627|14615|0
1645111920000|2022-02-17 15:32:00|14627.2|14615.2|14631.7|14619.7|14631.7|14619.7|14627.2|14615.2|0
1645111940000|2022-02-17 15:32:20|14631.5|14619.5|14630.6|14618.6|14631.5|14619.5|14629.3|14617.3|1
1645111950000|2022-02-17 15:32:30|14630.4|14618.4|14630.2|14618.2|14630.4|14618.4|14630.2|14618.2|0
1645111960000|2022-02-17 15:32:40|14630.4|14618.4|14631.7|14619.7|14631.7|14619.7|14630.4|14618.4|0
1645111990000|2022-02-17 15:33:10|14631.3|14619.3|14627.1|14615.1|14631.3|14619.3|14627.1|14615.1|4
1645112000000|2022-02-17 15:33:20|14627.2|14615.2|14629.2|14617.2|14629.4|14617.4|14627.1|14615.1|2
1645112010000|2022-02-17 15:33:30|14628.1|14616.1|14629.4|14617.4|14629.4|14617.4|14628.1|14616.1|3
1645112020000|2022-02-17 15:33:40|14629.2|14617.2|14629.2|14617.2|14629.2|14617.2|14629.2|14617.2|0
1645112030000|2022-02-17 15:33:50|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|14627.1|14615.1|2
1645112040000|2022-02-17 15:34:00|14627.1|14615.1|14630.4|14618.4|14630.6|14618.6|14627.1|14615.1|2
1645112050000|2022-02-17 15:34:10|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|0
1645112060000|2022-02-17 15:34:20|14631.7|14619.7|14631.7|14619.7|14631.9|14619.9|14631.7|14619.7|0
1645112070000|2022-02-17 15:34:30|14631.9|14619.9|14631.7|14619.7|14631.9|14619.9|14631.7|14619.7|0
1645112080000|2022-02-17 15:34:40|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|2
1645112090000|2022-02-17 15:34:50|14629.8|14617.8|14629.8|14617.8|14631.9|14619.9|14629.8|14617.8|0
1645112100000|2022-02-17 15:35:00|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|0
1645112110000|2022-02-17 15:35:10|14629.8|14617.8|14632.1|14620.1|14632.1|14620.1|14629.8|14617.8|0
1645112130000|2022-02-17 15:35:30|14632.5|14620.5|14631|14619|14632.5|14620.5|14631|14619|3
1645112150000|2022-02-17 15:35:50|14630.8|14618.8|14629.6|14617.6|14630.8|14618.8|14629.6|14617.6|1
1645112160000|2022-02-17 15:36:00|14629.4|14617.4|14629.4|14617.4|14629.4|14617.4|14625|14613|3
1645112170000|2022-02-17 15:36:10|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|0
1645112180000|2022-02-17 15:36:20|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|0
1645112190000|2022-02-17 15:36:30|14629.6|14617.6|14628.5|14616.5|14629.6|14617.6|14628.5|14616.5|0
1645112220000|2022-02-17 15:37:00|14629.6|14617.6|14629.2|14617.2|14629.6|14617.6|14629.2|14617.2|0
1645112240000|2022-02-17 15:37:20|14625|14613|14625|14613|14625|14613|14625|14613|0
1645112250000|2022-02-17 15:37:30|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|14625.4|14613.4|1
1645112260000|2022-02-17 15:37:40|14625.2|14613.2|14622.1|14610.1|14625.2|14613.2|14622.1|14610.1|3
1645112270000|2022-02-17 15:37:50|14622.3|14610.3|14625.4|14613.4|14626.5|14614.5|14622.3|14610.3|0
1645112290000|2022-02-17 15:38:10|14624.4|14612.4|14624.4|14612.4|14624.4|14612.4|14624.4|14612.4|0
1645112300000|2022-02-17 15:38:20|14626.5|14614.5|14626.5|14614.5|14626.5|14614.5|14626.5|14614.5|0
1645112310000|2022-02-17 15:38:30|14628.8|14616.8|14629.4|14617.4|14629.4|14617.4|14628.8|14616.8|2
1645112350000|2022-02-17 15:39:10|14627.3|14615.3|14627.3|14615.3|14628.3|14616.3|14627.3|14615.3|0
1645112360000|2022-02-17 15:39:20|||||||||4
1645112380000|2022-02-17 15:39:40|14627.5|14615.5|14629.6|14617.6|14629.6|14617.6|14627.5|14615.5|0
1645112400000|2022-02-17 15:40:00|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|0
1645112410000|2022-02-17 15:40:10|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|14625.2|14613.2|0
1645112430000|2022-02-17 15:40:30|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|0
1645112440000|2022-02-17 15:40:40|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|0
1645112460000|2022-02-17 15:41:00|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|14627.3|14615.3|0
1645112470000|2022-02-17 15:41:10|14625|14613|14624.1|14612.1|14625|14613|14623.1|14611.1|2
1645112480000|2022-02-17 15:41:20|14625.2|14613.2|14627.5|14615.5|14627.5|14615.5|14625.2|14613.2|0
1645112530000|2022-02-17 15:42:10|14625.2|14613.2|14625.2|14613.2|14625.2|14613.2|14625.2|14613.2|0
1645112540000|2022-02-17 15:42:20|14624.1|14612.1|14624.1|14612.1|14624.1|14612.1|14624.1|14612.1|0
1645112550000|2022-02-17 15:42:30|14625.2|14613.2|14622.9|14610.9|14625.2|14613.2|14622.9|14610.9|0
1645112580000|2022-02-17 15:43:00|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|9
1645112620000|2022-02-17 15:43:40|||||||||4
1645112640000|2022-02-17 15:44:00|||||||||3
1645112650000|2022-02-17 15:44:10|14618.7|14606.7|14620.8|14608.8|14620.8|14608.8|14618.7|14606.7|6
1645112660000|2022-02-17 15:44:20|||||||||3
1645112670000|2022-02-17 15:44:30|||||||||2
1645112680000|2022-02-17 15:44:40|14618.7|14606.7|14620.8|14608.8|14620.8|14608.8|14618.7|14606.7|4
1645112740000|2022-02-17 15:45:40|||||||||5
1645112750000|2022-02-17 15:45:50|||||||||1
1645112900000|2022-02-17 15:48:20|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|13
1645112910000|2022-02-17 15:48:30|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|0
1645112920000|2022-02-17 15:48:40|14619|14607|14619|14607|14619|14607|14619|14607|0
1645112930000|2022-02-17 15:48:50|14617.9|14605.9|14617.9|14605.9|14617.9|14605.9|14617.9|14605.9|0
1645112940000|2022-02-17 15:49:00|14620|14608|14620|14608|14620|14608|14620|14608|0
1645112970000|2022-02-17 15:49:30|14622.1|14610.1|14622.1|14610.1|14622.1|14610.1|14622.1|14610.1|0
1645112980000|2022-02-17 15:49:40|14620|14608|14620|14608|14620|14608|14620|14608|0
1645113020000|2022-02-17 15:50:20|14617.7|14605.7|14617.9|14605.9|14617.9|14605.9|14616.9|14604.9|0
1645113030000|2022-02-17 15:50:30|14619|14607|14619|14607|14619|14607|14619|14607|0
1645113040000|2022-02-17 15:50:40|14620|14608|14620|14608|14620|14608|14620|14608|0
1645113060000|2022-02-17 15:51:00|14628.4|14616.4|14631.6|14611.6|14631.6|14616.4|14627.4|14611.6|3
1645113080000|2022-02-17 15:51:20|14634.7|14614.7|14640.5|14610.5|14640.5|14614.7|14634.7|14610.5|2
1645113090000|2022-02-17 15:51:30|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|0
1645113110000|2022-02-17 15:51:50|14636.8|14616.8|14636.8|14616.8|14637.8|14617.8|14636.8|14616.8|0
1645113120000|2022-02-17 15:52:00|14637|14617|14637|14617|14637|14617|14637|14617|0
1645113130000|2022-02-17 15:52:10|14635.9|14615.9|14636.1|14616.1|14636.1|14616.1|14634.9|14614.9|0
1645113140000|2022-02-17 15:52:20|14632.3|14620.3|14632.3|14620.3|14632.3|14620.3|14632.3|14620.3|0
1645113150000|2022-02-17 15:52:30|14632.1|14620.1|14629|14617|14632.1|14620.1|14629|14617|0
1645113170000|2022-02-17 15:52:50|14627.7|14615.7|14629|14617|14629|14617|14627.7|14615.7|0
1645113200000|2022-02-17 15:53:20|14628.8|14616.8|14626.7|14614.7|14628.8|14616.8|14625.4|14613.4|0
1645113220000|2022-02-17 15:53:40|14626.9|14614.9|14624.6|14612.6|14626.9|14614.9|14624.6|14612.6|0
1645113230000|2022-02-17 15:53:50|14624.4|14612.4|14623.3|14611.3|14624.4|14612.4|14623.3|14611.3|0
1645113240000|2022-02-17 15:54:00|||||||||3
1645113250000|2022-02-17 15:54:10|14624.6|14612.6|14624.6|14612.6|14624.6|14612.6|14624.6|14612.6|0
1645113260000|2022-02-17 15:54:20|14624.8|14612.8|14625.8|14613.8|14628.1|14616.1|14624.8|14612.8|0
1645113270000|2022-02-17 15:54:30|14626|14614|14627.1|14615.1|14628.1|14616.1|14626|14614|0
1645113290000|2022-02-17 15:54:50|14628.1|14616.1|14629.4|14617.4|14629.4|14617.4|14628.1|14616.1|0
1645113300000|2022-02-17 15:55:00|14630.4|14618.4|14630.4|14618.4|14630.4|14618.4|14629.4|14617.4|0
1645113320000|2022-02-17 15:55:20|14630.2|14618.2|14630.4|14618.4|14630.4|14618.4|14630.2|14618.2|0
1645113350000|2022-02-17 15:55:50|14630.2|14618.2|14628.1|14616.1|14630.2|14618.2|14627.9|14615.9|0
1645113370000|2022-02-17 15:56:10|14627.9|14615.9|14626.1|14614.1|14630.5|14615.9|14626.1|14610.5|3
1645113380000|2022-02-17 15:56:20|14625|14613|14622.7|14610.7|14625|14613|14622.7|14610.7|0
1645113390000|2022-02-17 15:56:30|14621.7|14609.7|14624|14612|14624|14612|14621.7|14609.7|0
1645113400000|2022-02-17 15:56:40|14624.6|14612.6|14625.9|14613.9|14625.9|14613.9|14624.6|14612.6|3
1645113410000|2022-02-17 15:56:50|14625.7|14613.7|14625.9|14613.9|14625.9|14613.9|14625.7|14613.7|1
1645113420000|2022-02-17 15:57:00|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|0
1645113430000|2022-02-17 15:57:10|14628|14616|14628.2|14616.2|14628.2|14616.2|14625.9|14613.9|2
1645113440000|2022-02-17 15:57:20|14628|14616|14625.9|14613.9|14628|14616|14625.9|14613.9|0
1645113470000|2022-02-17 15:57:50|14625.7|14613.7|14624.6|14612.6|14625.7|14613.7|14624.6|14612.6|0
1645113490000|2022-02-17 15:58:10|14623.8|14611.8|14623.8|14611.8|14623.8|14611.8|14623.8|14611.8|3
1645113500000|2022-02-17 15:58:20|14623.6|14611.6|14623.8|14611.8|14623.8|14611.8|14623.6|14611.6|0
1645113520000|2022-02-17 15:58:40|14620.6|14608.6|14621.7|14609.7|14621.7|14609.7|14620.6|14608.6|0
1645113530000|2022-02-17 15:58:50|14620.6|14608.6|14619.6|14607.6|14620.6|14608.6|14619.6|14607.6|0
1645113540000|2022-02-17 15:59:00|14618.3|14606.3|14620.6|14608.6|14620.6|14608.6|14618.3|14606.3|0
1645113550000|2022-02-17 15:59:10|14618.3|14606.3|14618.3|14606.3|14618.3|14606.3|14618.3|14606.3|0
1645113560000|2022-02-17 15:59:20|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|14619.4|14607.4|1
1645113570000|2022-02-17 15:59:30|14618.3|14606.3|14618.3|14606.3|14618.3|14606.3|14618.3|14606.3|0
1645113590000|2022-02-17 15:59:50|14616.2|14604.2|14617.1|14605.1|14618.3|14606.3|14616.2|14604.2|14
1645113600000|2022-02-17 16:00:00|14616|14604|14615.8|14603.8|14618.1|14606.1|14615.8|14603.8|0
1645113610000|2022-02-17 16:00:10|14616|14604|14617.1|14605.1|14617.1|14605.1|14616|14604|0
1645113620000|2022-02-17 16:00:20|14618.1|14606.1|14618.1|14606.1|14618.1|14606.1|14618.1|14606.1|0
1645113630000|2022-02-17 16:00:30|14619.2|14607.2|14619.2|14607.2|14619.2|14607.2|14619.2|14607.2|0
1645113640000|2022-02-17 16:00:40|14618.1|14606.1|14620.3|14608.3|14622.6|14610.6|14618.1|14606.1|0
1645113660000|2022-02-17 16:01:00|14621.3|14609.3|14620.3|14608.3|14622.6|14610.6|14620.3|14608.3|0
1645113670000|2022-02-17 16:01:10|14619.2|14607.2|14619.2|14607.2|14619.2|14607.2|14619.2|14607.2|0
1645113680000|2022-02-17 16:01:20|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|0
1645113720000|2022-02-17 16:02:00|14619.2|14607.2|14620.3|14608.3|14620.3|14608.3|14619.2|14607.2|0
1645113770000|2022-02-17 16:02:50|14617.1|14605.1|14617.1|14605.1|14617.1|14605.1|14617.1|14605.1|0
1645113790000|2022-02-17 16:03:10|14616.1|14604.1|14617.1|14605.1|14617.1|14605.1|14616.1|14604.1|0
1645113800000|2022-02-17 16:03:20|14618.2|14606.2|14618.2|14606.2|14618.2|14606.2|14618.2|14606.2|0
1645113810000|2022-02-17 16:03:30|14618|14606|14618.2|14606.2|14618.2|14606.2|14618|14606|0
1645113820000|2022-02-17 16:03:40|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|0
1645113840000|2022-02-17 16:04:00|14619.2|14607.2|14621.3|14609.3|14621.3|14609.3|14619.2|14607.2|0
1645113850000|2022-02-17 16:04:10|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|14620.3|14608.3|0
1645113900000|2022-02-17 16:05:00|14621.3|14609.3|14622.6|14610.6|14622.6|14610.6|14621.3|14609.3|0
1645113910000|2022-02-17 16:05:10|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|0
1645113930000|2022-02-17 16:05:30|14623|14611|14625.1|14613.1|14625.1|14613.1|14623|14611|0
1645113940000|2022-02-17 16:05:40|14626.8|14614.8|14626.8|14614.8|14626.8|14614.8|14626.8|14614.8|1
1645113960000|2022-02-17 16:06:00|14627.8|14615.8|14626.8|14614.8|14627.8|14615.8|14626.8|14614.8|0
1645113970000|2022-02-17 16:06:10|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|0
1645113980000|2022-02-17 16:06:20|14624.9|14612.9|14624.9|14612.9|14624.9|14612.9|14624.9|14612.9|0
1645113990000|2022-02-17 16:06:30|14622.8|14610.8|14618.6|14606.6|14622.8|14610.8|14618.6|14606.6|0
1645114000000|2022-02-17 16:06:40|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|0
1645114050000|2022-02-17 16:07:30|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|0
1645114060000|2022-02-17 16:07:40|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|0
1645114070000|2022-02-17 16:07:50|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|0
1645114110000|2022-02-17 16:08:30|14623.8|14611.8|14624.2|14612.2|14624.2|14612.2|14623.8|14611.8|1
1645114140000|2022-02-17 16:09:00|14623|14611|14625.3|14613.3|14630.5|14613.3|14623|14610.5|0
1645114170000|2022-02-17 16:09:30|14624.2|14612.2|14623|14611|14624.2|14612.2|14623|14611|0
1645114180000|2022-02-17 16:09:40|14621.9|14609.9|14621.7|14609.7|14621.9|14609.9|14621.7|14609.7|0
1645114190000|2022-02-17 16:09:50|14621.9|14609.9|14623|14611|14623|14611|14621.9|14609.9|0
1645114220000|2022-02-17 16:10:20|14621.9|14609.9|14621.9|14609.9|14621.9|14609.9|14621.9|14609.9|0
1645114250000|2022-02-17 16:10:50|14620.7|14608.7|14621.9|14609.9|14621.9|14609.9|14620.7|14608.7|6
1645114280000|2022-02-17 16:11:20|14623|14611|14621.9|14609.9|14623|14611|14621.9|14609.9|0
1645114320000|2022-02-17 16:12:00|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|0
1645114330000|2022-02-17 16:12:10|14621.9|14609.9|14626.3|14614.3|14626.3|14614.3|14621.9|14609.9|1
1645114340000|2022-02-17 16:12:20|||||||||6
1645114350000|2022-02-17 16:12:30|14626.4|14614.4|14626.4|14614.4|14626.4|14614.4|14626.4|14614.4|3
1645114360000|2022-02-17 16:12:40|14625.3|14613.3|14625.3|14613.3|14625.3|14613.3|14625.3|14613.3|0
1645114370000|2022-02-17 16:12:50|14625.9|14613.9|14629.5|14609.5|14630.1|14614.1|14625.9|14609.5|3
1645114380000|2022-02-17 16:13:00|14630.5|14610.5|14630.5|14610.5|14630.5|14610.5|14630.5|14610.5|0
1645114390000|2022-02-17 16:13:10|14626.4|14614.4|14631.6|14611.6|14631.6|14615.4|14626.4|14611.6|2
1645114400000|2022-02-17 16:13:20|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|0
1645114410000|2022-02-17 16:13:30|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|1
1645114420000|2022-02-17 16:13:40|14628.4|14616.4|14632.4|14620.4|14635.2|14620.4|14628.4|14615.2|1
1645114430000|2022-02-17 16:13:50|14633|14621|14630.7|14618.7|14633|14621|14630.7|14618.7|1
1645114470000|2022-02-17 16:14:30|14631.8|14619.8|14629.6|14617.6|14631.8|14619.8|14629.6|14617.6|0
1645114480000|2022-02-17 16:14:40|14630.9|14618.9|14632.1|14620.1|14632.1|14620.1|14630.9|14618.9|2
1645114490000|2022-02-17 16:14:50|14632.3|14620.3|14632.3|14620.3|14632.3|14620.3|14632.3|14620.3|0
1645114500000|2022-02-17 16:15:00|14633.4|14621.4|14632|14620|14633.4|14621.4|14630.7|14618.7|3
1645114510000|2022-02-17 16:15:10|14633.2|14621.2|14633.2|14621.2|14633.2|14621.2|14633.2|14621.2|0
1645114520000|2022-02-17 16:15:20|14632.2|14620.2|14633.2|14621.2|14633.4|14621.4|14632|14620|1
1645114530000|2022-02-17 16:15:30|14633.4|14621.4|14635.5|14623.5|14635.5|14623.5|14633.4|14621.4|2
1645114550000|2022-02-17 16:15:50|14637.4|14625.4|14642.8|14630.8|14642.8|14630.8|14637.4|14625.4|8
1645114560000|2022-02-17 16:16:00|14643|14631|14648.3|14628.3|14648.3|14632.3|14643|14628.3|0
1645114570000|2022-02-17 16:16:10|14644.1|14632.1|14650.1|14638.1|14650.1|14638.1|14643|14631|1
1645114580000|2022-02-17 16:16:20|14649.9|14637.9|14650.1|14638.1|14654.1|14638.3|14649.9|14634.1|3
1645114590000|2022-02-17 16:16:30|14650.3|14638.3|14644.5|14632.5|14650.3|14638.3|14644.5|14628.3|0
1645114600000|2022-02-17 16:16:40|14645.5|14633.5|14643|14631|14648.3|14633.5|14643|14628.3|0
1645114610000|2022-02-17 16:16:50|14647.2|14627.2|14644.5|14632.5|14647.2|14632.5|14644.5|14627.2|0
1645114620000|2022-02-17 16:17:00|14644.7|14632.7|14645.7|14633.7|14645.7|14633.7|14644.7|14632.7|0
1645114630000|2022-02-17 16:17:10|14646.8|14634.8|14644.5|14632.5|14646.8|14634.8|14644.5|14632.5|0
1645114640000|2022-02-17 16:17:20|14644.7|14632.7|14647|14635|14647.2|14635.2|14644.7|14632.7|0
1645114650000|2022-02-17 16:17:30|14645.9|14633.9|14646.1|14634.1|14648.2|14636.2|14645.9|14633.9|0
1645114660000|2022-02-17 16:17:40|14645.9|14633.9|14648.4|14636.4|14648.4|14636.4|14645.9|14633.9|7
1645114670000|2022-02-17 16:17:50|14648.2|14636.2|14649.5|14637.5|14650.3|14638.3|14646.6|14634.6|3
1645114680000|2022-02-17 16:18:00|14650.7|14638.7|14650.7|14638.7|14651.8|14639.8|14649.5|14637.5|0
1645114690000|2022-02-17 16:18:10|14650.9|14638.9|14649.5|14637.5|14650.9|14638.9|14648|14636|1
1645114700000|2022-02-17 16:18:20|14649.3|14637.3|14649.5|14637.5|14649.5|14637.5|14649.3|14637.3|0
1645114710000|2022-02-17 16:18:30|14649.7|14637.7|14651.8|14639.8|14651.8|14639.8|14649.7|14637.7|1
1645114720000|2022-02-17 16:18:40|14652|14640|14652|14640|14652|14640|14652|14640|0
1645114730000|2022-02-17 16:18:50|14652.2|14640.2|14652|14640|14652.2|14640.2|14652|14640|0
1645114750000|2022-02-17 16:19:10|14651.8|14639.8|14649.5|14637.5|14651.8|14639.8|14648.2|14636.2|0
1645114760000|2022-02-17 16:19:20|14649.3|14637.3|14648.2|14636.2|14649.3|14637.3|14648.2|14636.2|0
1645114770000|2022-02-17 16:19:30|14649.5|14637.5|14649.5|14637.5|14649.5|14637.5|14649.5|14637.5|0
1645114780000|2022-02-17 16:19:40|14649.1|14637.1|14649.3|14637.3|14649.3|14637.3|14649.1|14637.1|2
1645114790000|2022-02-17 16:19:50|14649.5|14637.5|14649.5|14637.5|14649.5|14637.5|14649.5|14637.5|0
1645114810000|2022-02-17 16:20:10|14649.7|14637.7|14648.2|14636.2|14649.7|14637.7|14648.2|14636.2|0
1645114820000|2022-02-17 16:20:20|14648.4|14636.4|14649.5|14637.5|14649.5|14637.5|14648.2|14636.2|0
1645114830000|2022-02-17 16:20:30|14648.9|14636.9|14643|14631|14648.9|14636.9|14640.7|14628.7|0
1645114840000|2022-02-17 16:20:40|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|0
1645114860000|2022-02-17 16:21:00|||||||||2
1645114890000|2022-02-17 16:21:30|14644.5|14632.5|14643.2|14631.2|14645.7|14633.7|14643.2|14631.2|0
1645114910000|2022-02-17 16:21:50|14643|14631|14643|14631|14643|14631|14643|14631|1
1645114930000|2022-02-17 16:22:10|14643.2|14631.2|14640.7|14628.7|14643.2|14631.2|14640.7|14628.7|0
1645114950000|2022-02-17 16:22:30|14640.9|14628.9|14640.9|14628.9|14640.9|14628.9|14640.9|14628.9|0
1645114960000|2022-02-17 16:22:40|14640.7|14628.7|14640.7|14628.7|14640.7|14628.7|14640.7|14628.7|0
1645114970000|2022-02-17 16:22:50|14640.5|14628.5|14640.5|14628.5|14640.5|14628.5|14640.5|14628.5|0
1645114980000|2022-02-17 16:23:00|14639.5|14627.5|14638.4|14626.4|14640.5|14628.5|14638.4|14626.4|1
1645115000000|2022-02-17 16:23:20|14638.2|14626.2|14640.1|14628.1|14640.1|14628.1|14638.2|14626.2|2
1645115010000|2022-02-17 16:23:30|14640.3|14628.3|14638|14626|14640.3|14628.3|14637.8|14625.8|0
1645115020000|2022-02-17 16:23:40|14638.2|14626.2|14635.5|14623.5|14638.2|14626.2|14635.5|14623.5|2
1645115030000|2022-02-17 16:23:50|14635.7|14623.7|14635.7|14623.7|14635.7|14623.7|14635.7|14623.7|0
1645115040000|2022-02-17 16:24:00|14634.7|14622.7|14634.5|14622.5|14634.7|14622.7|14634.5|14622.5|0
1645115050000|2022-02-17 16:24:10|14634.3|14622.3|14633.2|14621.2|14634.3|14622.3|14633.2|14621.2|0
1645115070000|2022-02-17 16:24:30|14634.5|14622.5|14634.5|14622.5|14634.5|14622.5|14634.5|14622.5|0
1645115080000|2022-02-17 16:24:40|14633.4|14621.4|14636.8|14624.8|14636.8|14624.8|14633.2|14621.2|0
1645115090000|2022-02-17 16:24:50|14637|14625|14639.1|14627.1|14639.1|14627.1|14637|14625|0
1645115100000|2022-02-17 16:25:00|14638|14626|14638|14626|14638|14626|14635.9|14623.9|1
1645115110000|2022-02-17 16:25:10|14637.8|14625.8|14637|14625|14637.8|14625.8|14636.8|14624.8|1
1645115120000|2022-02-17 16:25:20|14637.2|14625.2|14639.7|14627.7|14641.8|14629.8|14637.2|14625.2|0
1645115130000|2022-02-17 16:25:30|14638.4|14626.4|14638.4|14626.4|14639.5|14627.5|14638.4|14626.4|0
1645115140000|2022-02-17 16:25:40|||||||||2
1645115150000|2022-02-17 16:25:50|14638.6|14626.6|14638.6|14626.6|14638.6|14626.6|14638.6|14626.6|0
1645115160000|2022-02-17 16:26:00|14639.7|14627.7|14639.5|14627.5|14639.7|14627.7|14639.5|14627.5|0
1645115180000|2022-02-17 16:26:20|14639.3|14627.3|14639.3|14627.3|14639.3|14627.3|14639.3|14627.3|1
1645115190000|2022-02-17 16:26:30|14639.5|14627.5|14639.5|14627.5|14639.5|14627.5|14639.5|14627.5|0
1645115200000|2022-02-17 16:26:40|14640.5|14628.5|14647.2|14627.2|14647.2|14631.1|14640.5|14627.2|2
1645115210000|2022-02-17 16:26:50|14644.5|14632.5|14645.2|14633.2|14645.2|14633.2|14643.1|14631.1|0
1645115230000|2022-02-17 16:27:10|14647.3|14635.3|14647.3|14635.3|14647.3|14635.3|14646.2|14634.2|2
1645115240000|2022-02-17 16:27:20|14648.1|14636.1|14648.1|14636.1|14648.1|14636.1|14648.1|14636.1|1
1645115260000|2022-02-17 16:27:40|14648.3|14636.3|14648.3|14636.3|14648.3|14636.3|14648.3|14636.3|0
1645115280000|2022-02-17 16:28:00|14648.1|14636.1|14646|14634|14648.1|14636.1|14645.9|14633.9|0
1645115290000|2022-02-17 16:28:10|14647.2|14635.2|14646|14634|14647.2|14635.2|14646|14634|0
1645115300000|2022-02-17 16:28:20|14647.2|14635.2|14647.2|14635.2|14648.5|14636.5|14647.2|14635.2|2
1645115310000|2022-02-17 16:28:30|14647|14635|14646.8|14634.8|14647|14635|14646.8|14634.8|1
1645115320000|2022-02-17 16:28:40|14647|14635|14650.2|14638.2|14650.2|14638.2|14647|14635|0
1645115330000|2022-02-17 16:28:50|14648.1|14636.1|14648.1|14636.1|14648.1|14636.1|14648.1|14636.1|1
1645115350000|2022-02-17 16:29:10|14647|14635|14646|14634|14647|14635|14646|14634|0
1645115370000|2022-02-17 16:29:30|14648.1|14636.1|14648.3|14636.3|14648.5|14636.5|14648.1|14636.1|3
1645115380000|2022-02-17 16:29:40|14648.5|14636.5|14648.5|14636.5|14648.5|14636.5|14648.5|14636.5|0
1645115390000|2022-02-17 16:29:50|14649.7|14637.7|14649.7|14637.7|14649.7|14637.7|14649.7|14637.7|0
1645115400000|2022-02-17 16:30:00|14650.8|14638.8|14651|14639|14651|14639|14650.8|14638.8|0
1645115410000|2022-02-17 16:30:10|||||||||1
1645115420000|2022-02-17 16:30:20|14648.5|14636.5|14648.5|14636.5|14648.5|14636.5|14648.5|14636.5|1
1645115440000|2022-02-17 16:30:40|14648.7|14636.7|14649.5|14637.5|14649.7|14637.7|14648.7|14636.7|0
1645115450000|2022-02-17 16:30:50|14649.7|14637.7|14649.7|14637.7|14649.7|14637.7|14649.7|14637.7|1
1645115460000|2022-02-17 16:31:00|14650.8|14638.8|14649.7|14637.7|14650.8|14638.8|14649.5|14637.5|0
1645115470000|2022-02-17 16:31:10|14651|14639|14653.5|14641.5|14653.5|14641.5|14651|14639|0
1645115480000|2022-02-17 16:31:20|14653.3|14641.3|14652|14640|14653.3|14641.3|14651|14639|4
1645115490000|2022-02-17 16:31:30|14650.8|14638.8|14651|14639|14651|14639|14650.8|14638.8|0
1645115500000|2022-02-17 16:31:40|14650.8|14638.8|14648.5|14636.5|14650.8|14638.8|14648.5|14636.5|0
1645115520000|2022-02-17 16:32:00|||||||||1
1645115580000|2022-02-17 16:33:00|14648.7|14636.7|14656.6|14644.6|14659.1|14647.1|14648.7|14636.7|0
1645115590000|2022-02-17 16:33:10|14658.1|14646.1|14656.6|14644.6|14658.1|14646.1|14656.6|14644.6|2
1645115600000|2022-02-17 16:33:20|14656.8|14644.8|14656.6|14644.6|14657.9|14645.9|14655.6|14643.6|0
1645115610000|2022-02-17 16:33:30|14655.6|14643.6|14660.2|14648.2|14660.2|14648.2|14655.6|14643.6|0
1645115620000|2022-02-17 16:33:40|14657.9|14645.9|14660.2|14648.2|14660.2|14648.2|14657.9|14645.9|0
1645115630000|2022-02-17 16:33:50|14660.4|14648.4|14660.2|14648.2|14660.4|14648.4|14660.2|14648.2|0
1645115640000|2022-02-17 16:34:00|14660|14648|14660|14648|14660|14648|14660|14648|0
1645115670000|2022-02-17 16:34:30|14660.2|14648.2|14662.5|14650.5|14662.5|14650.5|14660.2|14648.2|7
1645115680000|2022-02-17 16:34:40|14660.2|14648.2|14662.9|14650.9|14664.8|14652.8|14660.2|14648.2|5
1645115690000|2022-02-17 16:34:50|14661.6|14649.6|14662.9|14650.9|14662.9|14650.9|14661.6|14649.6|3
1645115700000|2022-02-17 16:35:00|14661.4|14649.4|14667.5|14655.5|14667.5|14655.5|14661.4|14649.4|0
1645115710000|2022-02-17 16:35:10|14667.7|14655.7|14676.7|14664.7|14676.7|14664.7|14667.5|14655.5|1
1645115720000|2022-02-17 16:35:20|14682.2|14670.2|14678.4|14666.4|14682.2|14670.2|14677.4|14665.4|3
1645115730000|2022-02-17 16:35:30|14677.4|14665.4|14677|14665|14678.4|14666.4|14677|14665|0
1645115740000|2022-02-17 16:35:40|14678.2|14666.2|14679.5|14667.5|14679.7|14667.7|14678.2|14666.2|1
1645115750000|2022-02-17 16:35:50|14678.2|14666.2|14678.2|14666.2|14678.2|14666.2|14678.2|14666.2|1
1645115760000|2022-02-17 16:36:00|14679.3|14667.3|14680.5|14668.5|14680.7|14668.7|14678.2|14666.2|0
1645115770000|2022-02-17 16:36:10|14676.3|14664.3|14674|14662|14676.3|14664.3|14674|14662|0
1645115790000|2022-02-17 16:36:30|14675.1|14663.1|14675.1|14663.1|14675.1|14663.1|14675.1|14663.1|0
1645115800000|2022-02-17 16:36:40|14676.3|14664.3|14677.4|14665.4|14677.4|14665.4|14676.3|14664.3|1
1645115810000|2022-02-17 16:36:50|14678.4|14666.4|14675.7|14663.7|14678.4|14666.4|14675.7|14663.7|1
1645115820000|2022-02-17 16:37:00|14675.9|14663.9|14675.9|14663.9|14676.1|14664.1|14675.9|14663.9|1
1645115830000|2022-02-17 16:37:10|14675.7|14663.7|14675.7|14663.7|14675.7|14663.7|14675.7|14663.7|0
1645115840000|2022-02-17 16:37:20|14675.5|14663.5|14675.5|14663.5|14675.5|14663.5|14675.5|14663.5|0
1645115850000|2022-02-17 16:37:30|14673.2|14661.2|14673.4|14661.4|14673.4|14661.4|14673.2|14661.2|0
1645115860000|2022-02-17 16:37:40|14673.2|14661.2|14673.2|14661.2|14673.2|14661.2|14673.2|14661.2|0
1645115870000|2022-02-17 16:37:50|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|0
1645115880000|2022-02-17 16:38:00|14673.2|14661.2|14673.2|14661.2|14673.2|14661.2|14673.2|14661.2|0
1645115890000|2022-02-17 16:38:10|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|14673.4|14661.4|0
1645115920000|2022-02-17 16:38:40|14672.4|14660.4|14672.6|14660.6|14672.6|14660.6|14672.4|14660.4|0
1645115930000|2022-02-17 16:38:50|14672.4|14660.4|14671.3|14659.3|14672.4|14660.4|14671.3|14659.3|0
1645115950000|2022-02-17 16:39:10|14670.3|14658.3|14670.3|14658.3|14670.3|14658.3|14670.3|14658.3|0
1645115970000|2022-02-17 16:39:30|14669.2|14657.2|14669.2|14657.2|14669.2|14657.2|14669.2|14657.2|0
1645115980000|2022-02-17 16:39:40|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|0
1645115990000|2022-02-17 16:39:50|14669.2|14657.2|14669.2|14657.2|14669.2|14657.2|14669.2|14657.2|1
1645116000000|2022-02-17 16:40:00|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|14669.4|14657.4|0
1645116010000|2022-02-17 16:40:10|14669.2|14657.2|14669.2|14657.2|14669.2|14657.2|14669.2|14657.2|0
1645116020000|2022-02-17 16:40:20|14666.1|14654.1|14667.1|14655.1|14667.1|14655.1|14666.1|14654.1|0
1645116030000|2022-02-17 16:40:30|14668.2|14656.2|14668.2|14656.2|14668.2|14656.2|14668.2|14656.2|0
1645116040000|2022-02-17 16:40:40|14669.2|14657.2|14670.5|14658.5|14670.5|14658.5|14669.2|14657.2|1
1645116080000|2022-02-17 16:41:20|14670.7|14658.7|14673.8|14661.8|14673.8|14661.8|14670.7|14658.7|0
1645116090000|2022-02-17 16:41:30|14672.6|14660.6|14671.7|14659.7|14672.6|14660.6|14671.5|14659.5|0
1645116100000|2022-02-17 16:41:40|14671.5|14659.5|14672.6|14660.6|14672.6|14660.6|14669.4|14657.4|0
1645116110000|2022-02-17 16:41:50|14670.3|14658.3|14670.9|14650.9|14672|14658.3|14667.1|14650.9|0
1645116130000|2022-02-17 16:42:10|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|0
1645116140000|2022-02-17 16:42:20|14663.4|14651.4|14669.9|14649.9|14669.9|14654.1|14663.4|14648.8|0
1645116150000|2022-02-17 16:42:30|14667.1|14655.1|14666.9|14654.9|14667.1|14655.1|14666.9|14654.9|0
1645116160000|2022-02-17 16:42:40|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|0
1645116170000|2022-02-17 16:42:50|14663.6|14651.6|14663.6|14651.6|14663.6|14651.6|14663.6|14651.6|0
1645116190000|2022-02-17 16:43:10|14664.8|14652.8|14662.3|14650.3|14664.8|14652.8|14662.3|14650.3|0
1645116200000|2022-02-17 16:43:20|14662.5|14650.5|14662.5|14650.5|14662.5|14650.5|14662.5|14650.5|0
1645116210000|2022-02-17 16:43:30|14662.7|14650.7|14662.7|14650.7|14662.7|14650.7|14662.7|14650.7|0
1645116220000|2022-02-17 16:43:40|14665|14653|14664.8|14652.8|14666.1|14654.1|14664.8|14652.8|0
1645116230000|2022-02-17 16:43:50|14664.6|14652.6|14662.5|14650.5|14664.6|14652.6|14662.5|14650.5|0
1645116240000|2022-02-17 16:44:00|14663.1|14651.1|14664.4|14652.4|14664.4|14652.4|14663.1|14651.1|1
1645116250000|2022-02-17 16:44:10|14665.4|14653.4|14665.4|14653.4|14666.7|14654.7|14663.3|14651.3|0
1645116260000|2022-02-17 16:44:20|14665.6|14653.6|14666.7|14654.7|14666.7|14654.7|14665.6|14653.6|0
1645116270000|2022-02-17 16:44:30|14664.4|14652.4|14664.4|14652.4|14664.4|14652.4|14663.1|14651.1|0
1645116280000|2022-02-17 16:44:40|14663.1|14651.1|14663.1|14651.1|14663.1|14651.1|14663.1|14651.1|0
1645116290000|2022-02-17 16:44:50|14662.7|14650.7|14662.7|14650.7|14662.7|14650.7|14662.7|14650.7|1
1645116300000|2022-02-17 16:45:00|14664|14652|14664|14652|14664|14652|14662.7|14650.7|0
1645116330000|2022-02-17 16:45:30|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|14664.6|14652.6|7
1645116340000|2022-02-17 16:45:40|14665.8|14653.8|14665.8|14653.8|14665.8|14653.8|14665.8|14653.8|0
1645116350000|2022-02-17 16:45:50|14666.9|14654.9|14666.9|14654.9|14666.9|14654.9|14666.9|14654.9|0
1645116370000|2022-02-17 16:46:10|14666.7|14654.7|14666.7|14654.7|14666.7|14654.7|14666.7|14654.7|0
1645116390000|2022-02-17 16:46:30|14666.3|14654.3|14663.1|14651.1|14666.3|14654.3|14663.1|14651.1|0
1645116400000|2022-02-17 16:46:40|14662.5|14650.5|14663.1|14651.1|14663.1|14651.1|14662.5|14650.5|0
1645116410000|2022-02-17 16:46:50|14662.5|14650.5|14662.5|14650.5|14663.1|14651.1|14662.5|14650.5|0
1645116430000|2022-02-17 16:47:10|||||||||1
1645116440000|2022-02-17 16:47:20|14663.1|14651.1|14663.1|14651.1|14663.1|14651.1|14661.9|14649.9|1
1645116450000|2022-02-17 16:47:30|14662.9|14650.9|14660.6|14648.6|14662.9|14650.9|14660.6|14648.6|2
1645116470000|2022-02-17 16:47:50|14661.5|14649.5|14661.5|14649.5|14661.5|14649.5|14661.5|14649.5|1
1645116480000|2022-02-17 16:48:00|14660.4|14648.4|14660.4|14648.4|14660.4|14648.4|14660.4|14648.4|0
1645116500000|2022-02-17 16:48:20|14658.3|14646.3|14658.3|14646.3|14658.3|14646.3|14658.3|14646.3|0
1645116510000|2022-02-17 16:48:30|14659.4|14647.4|14658.3|14646.3|14659.4|14647.4|14658.3|14646.3|0
1645116520000|2022-02-17 16:48:40|14658.1|14646.1|14657.1|14645.1|14658.1|14646.1|14657.1|14645.1|0
1645116560000|2022-02-17 16:49:20|14656.9|14644.9|14656.9|14644.9|14656.9|14644.9|14656.9|14644.9|0
1645116570000|2022-02-17 16:49:30|14655.8|14643.8|14655.8|14643.8|14655.8|14643.8|14655.8|14643.8|0
1645116600000|2022-02-17 16:50:00|14656.9|14644.9|14656.9|14644.9|14656.9|14644.9|14656.9|14644.9|0
1645116610000|2022-02-17 16:50:10|14655.8|14643.8|14650.4|14638.4|14655.8|14643.8|14648.3|14636.3|0
1645116630000|2022-02-17 16:50:30|14649.4|14637.4|14648.3|14636.3|14649.4|14637.4|14648.3|14636.3|0
1645116640000|2022-02-17 16:50:40|14650.6|14638.6|14650.8|14638.8|14650.8|14638.8|14650.6|14638.6|0
1645116650000|2022-02-17 16:50:50|14648.3|14636.3|14648.3|14636.3|14648.3|14636.3|14648.3|14636.3|0
1645116660000|2022-02-17 16:51:00|14648.5|14636.5|14648.5|14636.5|14648.5|14636.5|14648.3|14636.3|1
1645116680000|2022-02-17 16:51:20|14645.8|14633.8|14645.8|14633.8|14645.8|14633.8|14645.8|14633.8|1
1645116700000|2022-02-17 16:51:40|14643.5|14631.5|14644.8|14632.8|14644.8|14632.8|14643.5|14631.5|1
1645116710000|2022-02-17 16:51:50|14648.4|14628.4|14644.2|14632.2|14648.4|14632.2|14644.2|14628.4|0
1645116720000|2022-02-17 16:52:00|14644|14632|14637.1|14625.1|14644|14632|14637.1|14625.1|1
1645116730000|2022-02-17 16:52:10|14636.9|14624.9|14635.8|14623.8|14636.9|14624.9|14635.8|14623.8|0
1645116740000|2022-02-17 16:52:20|14634.6|14622.6|14635.8|14623.8|14635.8|14623.8|14634.6|14622.6|0
1645116750000|2022-02-17 16:52:30|14638|14626|14639|14627|14639|14627|14637.8|14625.8|2
1645116760000|2022-02-17 16:52:40|14639.4|14627.4|14638.5|14626.5|14640.7|14628.7|14637.3|14625.3|1
1645116770000|2022-02-17 16:52:50|14639.8|14627.8|14642.1|14630.1|14642.1|14630.1|14639.8|14627.8|1
1645116790000|2022-02-17 16:53:10|14643.2|14631.2|14643.3|14631.3|14643.3|14631.3|14643.2|14631.2|0
1645116800000|2022-02-17 16:53:20|14642.3|14630.3|14641|14629|14642.3|14630.3|14641|14629|0
1645116810000|2022-02-17 16:53:30|||||||||1
1645116830000|2022-02-17 16:53:50|14642.1|14630.1|14643.4|14631.4|14643.4|14631.4|14642.1|14630.1|0
1645116860000|2022-02-17 16:54:20|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|0
1645116880000|2022-02-17 16:54:40|14643.4|14631.4|14643.4|14631.4|14643.4|14631.4|14643.4|14631.4|2
1645116890000|2022-02-17 16:54:50|14643.6|14631.6|14644.2|14632.2|14644.6|14632.6|14643.6|14631.6|1
1645116900000|2022-02-17 16:55:00|14644|14632|14643|14631|14644.2|14632.2|14643|14631|0
1645116910000|2022-02-17 16:55:10|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|14643|14631|0
1645116920000|2022-02-17 16:55:20|14643|14631|14644.2|14632.2|14644.2|14632.2|14643|14631|0
1645116930000|2022-02-17 16:55:30|14643.2|14631.2|14644.2|14632.2|14644.2|14632.2|14643.2|14631.2|0
1645116940000|2022-02-17 16:55:40|14641.9|14629.9|14641.9|14629.9|14641.9|14629.9|14641.9|14629.9|0
1645116960000|2022-02-17 16:56:00|14640.9|14628.9|14641.7|14629.7|14641.9|14629.9|14640.9|14628.9|0
1645116990000|2022-02-17 16:56:30|14640.7|14628.7|14637.1|14625.1|14640.7|14628.7|14637.1|14625.1|0
1645117000000|2022-02-17 16:56:40|14636.1|14624.1|14635.9|14623.9|14636.1|14624.1|14635.7|14623.7|2
1645117010000|2022-02-17 16:56:50|14635.7|14623.7|14633.4|14621.4|14635.7|14623.7|14633.2|14621.2|2
1645117020000|2022-02-17 16:57:00|14633.2|14621.2|14633.4|14621.4|14633.4|14621.4|14632.3|14620.3|3
1645117040000|2022-02-17 16:57:20|14633.2|14621.2|14632.1|14620.1|14633.2|14621.2|14631.1|14619.1|0
1645117050000|2022-02-17 16:57:30|14631.1|14619.1|14630.7|14618.7|14631.1|14619.1|14630.7|14618.7|6
1645117090000|2022-02-17 16:58:10|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|14629.6|14617.6|3
1645117100000|2022-02-17 16:58:20|14628.6|14616.6|14629.6|14617.6|14629.6|14617.6|14628.6|14616.6|2
1645117110000|2022-02-17 16:58:30|||||||||8
1645117120000|2022-02-17 16:58:40|14628.6|14616.6|14628.4|14616.4|14628.6|14616.6|14628.4|14616.4|0
1645117130000|2022-02-17 16:58:50|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|0
1645117150000|2022-02-17 16:59:10|14629.2|14617.2|14629.6|14617.6|14629.6|14617.6|14629.2|14617.2|2
1645117160000|2022-02-17 16:59:20|14630.7|14618.7|14629.6|14617.6|14635.9|14618.7|14628.4|14614.9|0
1645117170000|2022-02-17 16:59:30|14629.4|14617.4|14629.2|14617.2|14629.4|14617.4|14629.2|14617.2|0
1645117190000|2022-02-17 16:59:50|14628.2|14616.2|14630.3|14618.3|14630.3|14618.3|14628.2|14616.2|0
1645117200000|2022-02-17 17:00:00|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|0
1645117210000|2022-02-17 17:00:10|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|0
1645117220000|2022-02-17 17:00:20|14629.6|14617.6|14628.6|14616.6|14629.6|14617.6|14628.4|14616.4|0
1645117250000|2022-02-17 17:00:50|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|2
1645117280000|2022-02-17 17:01:20|14628.6|14616.6|14630.7|14618.7|14630.7|14618.7|14628.6|14616.6|0
1645117310000|2022-02-17 17:01:50|14630.5|14618.5|14631.7|14619.7|14631.7|14619.7|14630.5|14618.5|0
1645117320000|2022-02-17 17:02:00|14630.7|14618.7|14630.7|14618.7|14630.7|14618.7|14630.7|14618.7|0
1645117330000|2022-02-17 17:02:10|14628.4|14616.4|14627.3|14615.3|14628.4|14616.4|14626.1|14614.1|0
1645117340000|2022-02-17 17:02:20|14628.4|14616.4|14629.4|14617.4|14629.6|14617.6|14628.4|14616.4|0
1645117370000|2022-02-17 17:02:50|14629.6|14617.6|14630.7|14618.7|14630.7|14618.7|14629.6|14617.6|0
1645117380000|2022-02-17 17:03:00|14634.9|14614.9|14634.2|14622.2|14638|14622.2|14633.2|14614.9|0
1645117390000|2022-02-17 17:03:10|14638|14618|14637|14617|14638|14618|14637|14617|0
1645117400000|2022-02-17 17:03:20|14638|14618|14633.9|14621.9|14638|14621.9|14633.9|14618|0
1645117410000|2022-02-17 17:03:30|14632.8|14620.8|14634|14622|14634|14622|14632.8|14620.8|0
1645117420000|2022-02-17 17:03:40|14633.9|14621.9|14630.7|14618.7|14633.9|14621.9|14630.3|14618.3|0
1645117430000|2022-02-17 17:03:50|14634|14622|14632.8|14620.8|14634|14622|14632.8|14620.8|0
1645117440000|2022-02-17 17:04:00|14633.9|14621.9|14634.1|14622.1|14634.1|14622.1|14633.9|14621.9|0
1645117450000|2022-02-17 17:04:10|14633.9|14621.9|14634.1|14622.1|14635.1|14623.1|14633.9|14621.9|0
1645117460000|2022-02-17 17:04:20|14633.9|14621.9|14633.9|14621.9|14634.1|14622.1|14633.9|14621.9|0
1645117480000|2022-02-17 17:04:40|14634.1|14622.1|14634.1|14622.1|14634.1|14622.1|14634.1|14622.1|0
1645117490000|2022-02-17 17:04:50|14633.9|14621.9|14634.1|14622.1|14634.1|14622.1|14633.9|14621.9|0
1645117530000|2022-02-17 17:05:30|14634.3|14622.3|14634.3|14622.3|14634.3|14622.3|14634.3|14622.3|0
1645117540000|2022-02-17 17:05:40|14634.5|14622.5|14634.5|14622.5|14634.5|14622.5|14634.5|14622.5|1
1645117550000|2022-02-17 17:05:50|14634.6|14622.6|14634.6|14622.6|14634.6|14622.6|14634.6|14622.6|0
1645117570000|2022-02-17 17:06:10|14639.1|14627.1|14640.1|14628.1|14640.1|14628.1|14638.9|14626.9|0
1645117580000|2022-02-17 17:06:20|14638|14626|14639.1|14627.1|14639.1|14627.1|14637.8|14625.8|0
1645117590000|2022-02-17 17:06:30|14639.3|14627.3|14639.3|14627.3|14639.3|14627.3|14639.1|14627.1|0
1645117600000|2022-02-17 17:06:40|14638.2|14626.2|14638.2|14626.2|14638.2|14626.2|14638.2|14626.2|0
1645117610000|2022-02-17 17:06:50|||||||||30
1645117620000|2022-02-17 17:07:00|14639.3|14627.3|14634.7|14622.7|14639.3|14627.3|14634.5|14622.5|0
1645117630000|2022-02-17 17:07:10|14634.8|14622.8|14634.5|14622.5|14635.7|14623.7|14634.5|14622.5|0
1645117640000|2022-02-17 17:07:20|14634.7|14622.7|14634.7|14622.7|14634.7|14622.7|14634.5|14622.5|0
1645117650000|2022-02-17 17:07:30|14634.5|14622.5|14634.5|14622.5|14634.7|14622.7|14634.5|14622.5|2
1645117660000|2022-02-17 17:07:40|14634.7|14622.7|14634.7|14622.7|14634.9|14622.9|14634.5|14622.5|0
1645117670000|2022-02-17 17:07:50|14634.5|14622.5|14635.7|14623.7|14635.7|14623.7|14634.5|14622.5|2
1645117680000|2022-02-17 17:08:00|14635.9|14623.9|14635.9|14623.9|14635.9|14623.9|14635.9|14623.9|0
1645117700000|2022-02-17 17:08:20|14635.7|14623.7|14634.5|14622.5|14635.7|14623.7|14633.4|14621.4|2
1645117710000|2022-02-17 17:08:30|14634.7|14622.7|14633.9|14621.9|14635.9|14623.9|14633.9|14621.9|1
1645117720000|2022-02-17 17:08:40|14634.9|14622.9|14633.2|14621.2|14637|14622.9|14633.2|14617|0
1645117730000|2022-02-17 17:08:50|14634.3|14622.3|14634.3|14622.3|14634.3|14622.3|14634.3|14622.3|0
1645117800000|2022-02-17 17:10:00|14635.3|14623.3|14634.1|14622.1|14635.3|14623.3|14634.1|14622.1|0
1645117810000|2022-02-17 17:10:10|14633|14621|14633|14621|14633|14621|14633|14621|0
1645117820000|2022-02-17 17:10:20|14630.9|14618.9|14630.7|14618.7|14630.9|14618.9|14630.7|14618.7|1
1645117830000|2022-02-17 17:10:30|14629.7|14617.7|14629.7|14617.7|14629.7|14617.7|14629.7|14617.7|0
1645117860000|2022-02-17 17:11:00|14630.7|14618.7|14630.9|14618.9|14630.9|14618.9|14630.7|14618.7|0
1645117880000|2022-02-17 17:11:20|14632|14620|14630.9|14618.9|14633|14621|14630.9|14618.9|0
1645117890000|2022-02-17 17:11:30|14630.7|14618.7|14630.7|14618.7|14630.9|14618.9|14630.7|14618.7|0
1645117900000|2022-02-17 17:11:40|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|14630.7|14618.7|0
1645117910000|2022-02-17 17:11:50|14630.7|14618.7|14630.7|14618.7|14630.7|14618.7|14630.7|14618.7|0
1645117920000|2022-02-17 17:12:00|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|14630.9|14618.9|1
1645117940000|2022-02-17 17:12:20|14632|14620|14633|14621|14633|14621|14632|14620|0
1645117960000|2022-02-17 17:12:40|14635.1|14623.1|14633|14621|14635.1|14623.1|14632|14620|0
1645117980000|2022-02-17 17:13:00|14632|14620|14632|14620|14632|14620|14632|14620|0
1645118040000|2022-02-17 17:14:00|14630.7|14618.7|14628.4|14616.4|14630.7|14618.7|14628.2|14616.2|0
1645118050000|2022-02-17 17:14:10|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|0
1645118060000|2022-02-17 17:14:20|14629.5|14617.5|14629.5|14617.5|14629.5|14617.5|14629.5|14617.5|0
1645118070000|2022-02-17 17:14:30|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|0
1645118080000|2022-02-17 17:14:40|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|0
1645118090000|2022-02-17 17:14:50|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|0
1645118100000|2022-02-17 17:15:00|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|0
1645118110000|2022-02-17 17:15:10|||||||||3
1645118140000|2022-02-17 17:15:40|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|14630.5|14618.5|0
1645118160000|2022-02-17 17:16:00|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|14628.4|14616.4|0
1645118170000|2022-02-17 17:16:10|14627.4|14615.4|14626.1|14614.1|14627.4|14615.4|14626.1|14614.1|4
1645118190000|2022-02-17 17:16:30|14627.4|14615.4|14627.4|14615.4|14627.4|14615.4|14627.4|14615.4|12
1645118200000|2022-02-17 17:16:40|14628.4|14616.4|14627.2|14615.2|14628.4|14616.4|14627.2|14615.2|0
1645118220000|2022-02-17 17:17:00|14628.2|14616.2|14628.4|14616.4|14628.4|14616.4|14628.2|14616.2|0
1645118230000|2022-02-17 17:17:10|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|14628.2|14616.2|0
1645118240000|2022-02-17 17:17:20|14628.4|14616.4|14626.1|14614.1|14628.4|14616.4|14626.1|14614.1|0
1645118250000|2022-02-17 17:17:30|14625.9|14613.9|14626.8|14614.8|14627.2|14615.2|14625.9|14613.9|0
1645118260000|2022-02-17 17:17:40|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|0
1645118320000|2022-02-17 17:18:40|14625.8|14613.8|14626.1|14614.1|14626.1|14614.1|14625.8|14613.8|1
1645118340000|2022-02-17 17:19:00|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|4
1645118350000|2022-02-17 17:19:10|||||||||2
1645118360000|2022-02-17 17:19:20|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|3
1645118370000|2022-02-17 17:19:30|14623.5|14611.5|14623.5|14611.5|14623.5|14611.5|14623.5|14611.5|0
1645118380000|2022-02-17 17:19:40|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|14622.4|14610.4|0
1645118390000|2022-02-17 17:19:50|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|0
1645118420000|2022-02-17 17:20:20|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|14621.2|14609.2|0
1645118460000|2022-02-17 17:21:00|14621|14609|14621|14609|14621|14609|14621|14609|1
1645118490000|2022-02-17 17:21:30|14620.8|14608.8|14621|14609|14621|14609|14620.8|14608.8|1
1645118500000|2022-02-17 17:21:40|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|0
1645118540000|2022-02-17 17:22:20|14621|14609|14618.7|14606.7|14621|14609|14618.7|14606.7|1
1645118550000|2022-02-17 17:22:30|||||||||12
1645118570000|2022-02-17 17:22:50|||||||||3
1645118580000|2022-02-17 17:23:00|14617.6|14605.6|14617.4|14605.4|14617.6|14605.6|14617.4|14605.4|9
1645118590000|2022-02-17 17:23:10|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1645118630000|2022-02-17 17:23:50|14616.2|14604.2|14614.3|14602.3|14616.2|14604.2|14614.3|14602.3|5
1645118640000|2022-02-17 17:24:00|14613.2|14601.2|14612|14600|14614.3|14602.3|14612|14600|0
1645118650000|2022-02-17 17:24:10|14611.8|14599.8|14611.8|14599.8|14611.8|14599.8|14611.8|14599.8|1
1645118660000|2022-02-17 17:24:20|14614.1|14602.1|14614.1|14602.1|14614.1|14602.1|14614.1|14602.1|0
1645118670000|2022-02-17 17:24:30|14611.8|14599.8|14614.1|14602.1|14614.1|14602.1|14611.8|14599.8|0
1645118680000|2022-02-17 17:24:40|14613|14601|14614.1|14602.1|14614.1|14602.1|14613|14601|0
1645118690000|2022-02-17 17:24:50|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|14615.1|14603.1|0
1645118700000|2022-02-17 17:25:00|14615.3|14603.3|14614.1|14602.1|14616.4|14604.4|14614.1|14602.1|0
1645118730000|2022-02-17 17:25:30|14614.3|14602.3|14619.3|14599.3|14619.3|14604.2|14614.3|14599.3|0
1645118760000|2022-02-17 17:26:00|14620.4|14600.4|14618.9|14606.9|14620.4|14606.9|14618.7|14600.4|0
1645118770000|2022-02-17 17:26:10|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|0
1645118790000|2022-02-17 17:26:30|14621.6|14601.6|14621.6|14601.6|14621.6|14601.6|14620.4|14600.4|0
1645118800000|2022-02-17 17:26:40|14621.4|14601.4|14622.5|14602.5|14622.5|14602.5|14621.4|14601.4|0
1645118810000|2022-02-17 17:26:50|14622.7|14602.7|14621|14609|14623.1|14611.1|14621|14602.7|0
1645118820000|2022-02-17 17:27:00|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|0
1645118830000|2022-02-17 17:27:10|14616.2|14604.2|14616.2|14604.2|14616.2|14604.2|14616.2|14604.2|0
1645118840000|2022-02-17 17:27:20|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|0
1645118850000|2022-02-17 17:27:30|14622.5|14602.5|14623.7|14603.7|14623.7|14603.7|14622.5|14602.5|0
1645118860000|2022-02-17 17:27:40|14622.7|14602.7|14623.7|14603.7|14623.7|14603.7|14622.7|14602.7|0
1645118910000|2022-02-17 17:28:30|14621|14609|14624.8|14604.8|14624.8|14609|14621|14604.8|0
1645118920000|2022-02-17 17:28:40|14618.7|14606.7|14618.7|14606.7|14618.7|14606.7|14618.7|14606.7|0
1645118950000|2022-02-17 17:29:10|14618.5|14606.5|14617.6|14605.6|14618.5|14606.5|14617.6|14605.6|0
1645118960000|2022-02-17 17:29:20|14621.4|14601.4|14621.4|14601.4|14622.5|14605.2|14617.2|14600.4|0
1645118980000|2022-02-17 17:29:40|14616.8|14604.8|14616.8|14604.8|14616.8|14604.8|14616.8|14604.8|0
1645119000000|2022-02-17 17:30:00|14621.4|14601.4|14622.5|14602.5|14622.5|14602.5|14621.4|14601.4|1
1645119040000|2022-02-17 17:30:40|14621.4|14601.4|14621.4|14601.4|14621.4|14601.4|14621.4|14601.4|0
1645119050000|2022-02-17 17:30:50|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|0
1645119060000|2022-02-17 17:31:00|14621.4|14601.4|14621.4|14601.4|14621.4|14601.4|14621.4|14601.4|0
1645119090000|2022-02-17 17:31:30|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|0
1645119110000|2022-02-17 17:31:50|14618.9|14606.9|14623.7|14603.7|14623.7|14606.9|14618.9|14602.7|0
1645119120000|2022-02-17 17:32:00|14622.5|14602.5|14623.7|14603.7|14623.7|14609|14621|14602.5|0
1645119130000|2022-02-17 17:32:10|14621|14609|14623.7|14603.7|14623.7|14609|14621|14603.7|0
1645119140000|2022-02-17 17:32:20|14621|14609|14623.3|14611.3|14623.7|14611.3|14621|14603.7|0
1645119150000|2022-02-17 17:32:30|14623.1|14611.1|14622.5|14602.5|14623.1|14611.1|14622.5|14602.5|0
1645119160000|2022-02-17 17:32:40|14617.3|14605.3|14622.5|14602.5|14622.5|14605.3|14616.2|14602.5|0
1645119170000|2022-02-17 17:32:50|14618.7|14606.7|14618.7|14606.7|14618.7|14606.7|14618.7|14606.7|0
1645119180000|2022-02-17 17:33:00|14617.6|14605.6|14618.7|14606.7|14618.7|14606.7|14617.6|14605.6|0
1645119210000|2022-02-17 17:33:30|14616.6|14604.6|14616.4|14604.4|14616.6|14604.6|14616.4|14604.4|0
1645119250000|2022-02-17 17:34:10|14616.2|14604.2|14616.4|14604.4|14616.4|14604.4|14616.2|14604.2|0
1645119310000|2022-02-17 17:35:10|14616.6|14604.6|14618.7|14606.7|14618.7|14606.7|14616.6|14604.6|0
1645119320000|2022-02-17 17:35:20|14618.5|14606.5|14617.7|14605.7|14618.5|14606.5|14616.4|14604.4|0
1645119340000|2022-02-17 17:35:40|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|0
1645119350000|2022-02-17 17:35:50|14616.6|14604.6|14617.7|14605.7|14617.7|14605.7|14616.6|14604.6|0
1645119420000|2022-02-17 17:37:00|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1645119440000|2022-02-17 17:37:20|14616.6|14604.6|14618.7|14606.7|14618.7|14606.7|14616.6|14604.6|0
1645119500000|2022-02-17 17:38:20|14618.9|14606.9|14618.9|14606.9|14618.9|14606.9|14618.9|14606.9|0
1645119510000|2022-02-17 17:38:30|14621|14609|14621|14609|14621|14609|14621|14609|0
1645119520000|2022-02-17 17:38:40|14620|14608|14621|14609|14621|14609|14620|14608|0
1645119540000|2022-02-17 17:39:00|14621.2|14609.2|14621|14609|14623.3|14611.3|14621|14609|0
1645119560000|2022-02-17 17:39:20|14620|14608|14618.7|14606.7|14620|14608|14618.7|14606.7|0
1645119610000|2022-02-17 17:40:10|14619.8|14607.8|14620.8|14608.8|14620.8|14608.8|14619.8|14607.8|0
1645119630000|2022-02-17 17:40:30|14621|14609|14621|14609|14621|14609|14621|14609|0
1645119640000|2022-02-17 17:40:40|14620.8|14608.8|14622.1|14610.1|14623.3|14611.3|14620.8|14608.8|0
1645119660000|2022-02-17 17:41:00|14622.3|14610.3|14623.3|14611.3|14623.3|14611.3|14622.3|14610.3|0
1645119730000|2022-02-17 17:42:10|14621|14609|14620.8|14608.8|14621|14609|14620.8|14608.8|0
1645119770000|2022-02-17 17:42:50|14619.8|14607.8|14620.8|14608.8|14620.8|14608.8|14619.8|14607.8|0
1645119820000|2022-02-17 17:43:40|14619.6|14607.6|14618.5|14606.5|14619.6|14607.6|14618.5|14606.5|0
1645119840000|2022-02-17 17:44:00|14618.7|14606.7|14620.8|14608.8|14620.8|14608.8|14618.7|14606.7|0
1645119860000|2022-02-17 17:44:20|14621|14609|14623.3|14611.3|14623.3|14611.3|14621|14609|0
1645119870000|2022-02-17 17:44:30|14621.9|14609.9|14619.8|14607.8|14621.9|14609.9|14619.8|14607.8|0
1645119880000|2022-02-17 17:44:40|14620.9|14608.9|14619.8|14607.8|14620.9|14608.9|14619.8|14607.8|0
1645119900000|2022-02-17 17:45:00|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|0
1645119930000|2022-02-17 17:45:30|14621.1|14609.1|14622.1|14610.1|14622.1|14610.1|14621.1|14609.1|0
1645119940000|2022-02-17 17:45:40|14620.9|14608.9|14622.1|14610.1|14622.1|14610.1|14620.9|14608.9|0
1645119970000|2022-02-17 17:46:10|14622.3|14610.3|14622.1|14610.1|14622.3|14610.3|14622.1|14610.1|0
1645120000000|2022-02-17 17:46:40|14621.1|14609.1|14620.9|14608.9|14621.1|14609.1|14620.9|14608.9|0
1645120010000|2022-02-17 17:46:50|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|0
1645120020000|2022-02-17 17:47:00|14622.1|14610.1|14622.1|14610.1|14622.1|14610.1|14622.1|14610.1|0
1645120090000|2022-02-17 17:48:10|14622.3|14610.3|14622.1|14610.1|14622.3|14610.3|14622.1|14610.1|0
1645120190000|2022-02-17 17:49:50|14623.4|14611.4|14623.4|14611.4|14623.4|14611.4|14623.4|14611.4|0
1645120260000|2022-02-17 17:51:00|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|0
1645120290000|2022-02-17 17:51:30|14623.4|14611.4|14621.9|14609.9|14623.4|14611.4|14621.9|14609.9|0
1645120300000|2022-02-17 17:51:40|14621.1|14609.1|14620.9|14608.9|14622.1|14610.1|14620.9|14608.9|0
1645120320000|2022-02-17 17:52:00|14620.7|14608.7|14620.9|14608.9|14620.9|14608.9|14620.7|14608.7|0
1645120330000|2022-02-17 17:52:10|14621.1|14609.1|14623.2|14611.2|14623.2|14611.2|14621.1|14609.1|0
1645120340000|2022-02-17 17:52:20|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|0
1645120360000|2022-02-17 17:52:40|14620.7|14608.7|14620.9|14608.9|14620.9|14608.9|14620.7|14608.7|0
1645120370000|2022-02-17 17:52:50|14621.1|14609.1|14621.9|14609.9|14623.2|14611.2|14621.1|14609.1|0
1645120380000|2022-02-17 17:53:00|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|0
1645120390000|2022-02-17 17:53:10|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|0
1645120420000|2022-02-17 17:53:40|14620.7|14608.7|14620.9|14608.9|14620.9|14608.9|14620.7|14608.7|0
1645120440000|2022-02-17 17:54:00|14621.9|14609.9|14621.9|14609.9|14621.9|14609.9|14621.9|14609.9|0
1645120450000|2022-02-17 17:54:10|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|14621.7|14609.7|0
1645120480000|2022-02-17 17:54:40|14620.5|14608.5|14620.7|14608.7|14620.7|14608.7|14620.5|14608.5|0
1645120500000|2022-02-17 17:55:00|14621.7|14609.7|14623|14611|14623|14611|14621.7|14609.7|0
1645120510000|2022-02-17 17:55:10|14623.2|14611.2|14623|14611|14623.2|14611.2|14623|14611|0
1645120550000|2022-02-17 17:55:50|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|0
1645120560000|2022-02-17 17:56:00|14623|14611|14623|14611|14623|14611|14623|14611|0
1645120570000|2022-02-17 17:56:10|14618.4|14606.4|14618.6|14606.6|14618.6|14606.6|14618.4|14606.4|4
1645120580000|2022-02-17 17:56:20|14618.4|14606.4|14620.9|14608.9|14620.9|14608.9|14618.4|14606.4|0
1645120590000|2022-02-17 17:56:30|14623.2|14611.2|14620.9|14608.9|14623.4|14611.4|14620.9|14608.9|0
1645120620000|2022-02-17 17:57:00|14622.1|14610.1|14623.4|14611.4|14623.4|14611.4|14622.1|14610.1|0
1645120640000|2022-02-17 17:57:20|14622|14610|14622|14610|14622|14610|14622|14610|0
1645120660000|2022-02-17 17:57:40|14622.2|14610.2|14623.4|14611.4|14623.4|14611.4|14622.2|14610.2|0
1645120720000|2022-02-17 17:58:40|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|14623.6|14611.6|0
1645120730000|2022-02-17 17:58:50|14623.4|14611.4|14623.4|14611.4|14625.7|14613.7|14623.2|14611.2|0
1645120750000|2022-02-17 17:59:10|14624.5|14612.5|14624.5|14612.5|14625.7|14613.7|14624.5|14612.5|0
1645120760000|2022-02-17 17:59:20|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|14625.7|14613.7|0
1645120790000|2022-02-17 17:59:50|14628|14616|14628|14616|14628|14616|14628|14616|0
1645120800000|2022-02-17 18:00:00|14627.8|14615.8|14628.2|14616.2|14628.2|14616.2|14626.8|14614.8|0
1645120810000|2022-02-17 18:00:10|14625.7|14613.7|14626.8|14614.8|14627|14615|14625.7|14613.7|0
1645120830000|2022-02-17 18:00:30|14627|14615|14626.8|14614.8|14627|14615|14626.8|14614.8|0
1645120840000|2022-02-17 18:00:40|14626.6|14614.6|14626.6|14614.6|14626.6|14614.6|14626.6|14614.6|1
1645120850000|2022-02-17 18:00:50|14626.4|14614.4|14626.4|14614.4|14626.4|14614.4|14626.2|14614.2|0
1645120860000|2022-02-17 18:01:00|14626.6|14614.6|14626.4|14614.4|14626.6|14614.6|14626.4|14614.4|0
1645120870000|2022-02-17 18:01:10|14627.6|14615.6|14625.1|14613.1|14627.6|14615.6|14624.9|14612.9|0
1645120880000|2022-02-17 18:01:20|14624.9|14612.9|14624.9|14612.9|14625.1|14613.1|14624.9|14612.9|0
1645120980000|2022-02-17 18:03:00|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|14624.7|14612.7|0
1645121010000|2022-02-17 18:03:30|14624.9|14612.9|14624.7|14612.7|14624.9|14612.9|14624.7|14612.7|0
1645121020000|2022-02-17 18:03:40|14622.6|14610.6|14622.8|14610.8|14622.8|14610.8|14622.6|14610.6|4
1645121040000|2022-02-17 18:04:00|14624.9|14612.9|14627.4|14615.4|14627.4|14615.4|14624.9|14612.9|0
1645121050000|2022-02-17 18:04:10|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|0
1645121100000|2022-02-17 18:05:00|14627.4|14615.4|14627.6|14615.6|14628.7|14616.7|14626.2|14614.2|0
1645121110000|2022-02-17 18:05:10|14625.1|14613.1|14626.2|14614.2|14626.4|14614.4|14625.1|14613.1|0
1645121130000|2022-02-17 18:05:30|14626.4|14614.4|14626.4|14614.4|14626.4|14614.4|14626.4|14614.4|0
1645121140000|2022-02-17 18:05:40|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|0
1645121160000|2022-02-17 18:06:00|14626.4|14614.4|14627.6|14615.6|14628.5|14616.5|14626.4|14614.4|0
1645121170000|2022-02-17 18:06:10|14627.7|14615.7|14627.7|14615.7|14627.7|14615.7|14627.7|14615.7|0
1645121180000|2022-02-17 18:06:20|14630|14618|14630|14618|14631.2|14619.2|14630|14618|0
1645121190000|2022-02-17 18:06:30|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|0
1645121240000|2022-02-17 18:07:20|14627.7|14615.7|14627.5|14615.5|14627.7|14615.7|14627.5|14615.5|0
1645121250000|2022-02-17 18:07:30|14627.7|14615.7|14627.7|14615.7|14627.7|14615.7|14627.5|14615.5|0
1645121270000|2022-02-17 18:07:50|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|0
1645121280000|2022-02-17 18:08:00|14627.3|14615.3|14627.5|14615.5|14627.5|14615.5|14627.3|14615.3|0
1645121330000|2022-02-17 18:08:50|14627.3|14615.3|14622.7|14610.7|14627.3|14615.3|14622.7|14610.7|0
1645121340000|2022-02-17 18:09:00|14623.9|14611.9|14623.9|14611.9|14623.9|14611.9|14623.9|14611.9|0
1645121350000|2022-02-17 18:09:10|14625|14613|14626.2|14614.2|14626.2|14614.2|14625|14613|0
1645121370000|2022-02-17 18:09:30|14627.5|14615.5|14627.5|14615.5|14627.5|14615.5|14626.2|14614.2|0
1645121390000|2022-02-17 18:09:50|14627.1|14615.1|14626|14614|14627.1|14615.1|14626|14614|2
1645121400000|2022-02-17 18:10:00|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|0
1645121420000|2022-02-17 18:10:20|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|0
1645121430000|2022-02-17 18:10:30|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|0
1645121440000|2022-02-17 18:10:40|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|0
1645121460000|2022-02-17 18:11:00|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|14627.1|14615.1|0
1645121510000|2022-02-17 18:11:50|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|14626.9|14614.9|0
1645121520000|2022-02-17 18:12:00|14627.3|14615.3|14631.7|14619.7|14631.7|14619.7|14627.3|14615.3|2
1645121540000|2022-02-17 18:12:20|14632.7|14620.7|14631.7|14619.7|14632.9|14620.9|14631.7|14619.7|0
1645121560000|2022-02-17 18:12:40|14632.9|14620.9|14632.9|14620.9|14632.9|14620.9|14632.9|14620.9|0
1645121580000|2022-02-17 18:13:00|14633.3|14621.3|14636.9|14624.9|14636.9|14624.9|14633.3|14621.3|5
1645121590000|2022-02-17 18:13:10|14636.7|14624.7|14637.1|14625.1|14637.1|14625.1|14635.4|14623.4|0
1645121600000|2022-02-17 18:13:20|14639.2|14627.2|14636.7|14624.7|14639.2|14627.2|14636.7|14624.7|0
1645121640000|2022-02-17 18:14:00|14634.4|14622.4|14634.4|14622.4|14634.4|14622.4|14634.4|14622.4|0
1645121650000|2022-02-17 18:14:10|14635.5|14623.5|14635.5|14623.5|14636.5|14624.5|14635.5|14623.5|0
1645121680000|2022-02-17 18:14:40|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|0
1645121690000|2022-02-17 18:14:50|14635.7|14623.7|14636.7|14624.7|14636.7|14624.7|14635.7|14623.7|0
1645121710000|2022-02-17 18:15:10|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|0
1645121720000|2022-02-17 18:15:20|14636.7|14624.7|14635.5|14623.5|14636.7|14624.7|14635.5|14623.5|0
1645121730000|2022-02-17 18:15:30|14634.4|14622.4|14636.5|14624.5|14636.5|14624.5|14634.4|14622.4|0
1645121740000|2022-02-17 18:15:40|14634.4|14622.4|14634.4|14622.4|14634.4|14622.4|14634.4|14622.4|1
1645121790000|2022-02-17 18:16:30|14634.2|14622.2|14634.2|14622.2|14634.2|14622.2|14634.2|14622.2|0
1645121810000|2022-02-17 18:16:50|14634.4|14622.4|14634.2|14622.2|14635.5|14623.5|14634.2|14622.2|0
1645121880000|2022-02-17 18:18:00|14634|14622|14634.2|14622.2|14634.2|14622.2|14633|14621|0
1645121900000|2022-02-17 18:18:20|14631.7|14619.7|14631.7|14619.7|14631.7|14619.7|14631.5|14619.5|0
1645121910000|2022-02-17 18:18:30|14631.5|14619.5|14631.7|14619.7|14631.7|14619.7|14631.5|14619.5|0
1645121920000|2022-02-17 18:18:40|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|14631.5|14619.5|0
1645121970000|2022-02-17 18:19:30|14631.7|14619.7|14634|14622|14634|14622|14631.7|14619.7|0
1645121990000|2022-02-17 18:19:50|14633.8|14621.8|14631.7|14619.7|14633.8|14621.8|14631.7|14619.7|0
1645122030000|2022-02-17 18:20:30|14632.8|14620.8|14632.8|14620.8|14632.8|14620.8|14632.8|14620.8|0
1645122040000|2022-02-17 18:20:40|14631.7|14619.7|14631.7|14619.7|14631.7|14619.7|14631.7|14619.7|0
1645122060000|2022-02-17 18:21:00|14631.9|14619.9|14634|14622|14634|14622|14631.9|14619.9|0
1645122080000|2022-02-17 18:21:20|14634.2|14622.2|14634|14622|14634.2|14622.2|14634|14622|0
1645122100000|2022-02-17 18:21:40|14634.2|14622.2|14634.2|14622.2|14634.2|14622.2|14634.2|14622.2|0
1645122160000|2022-02-17 18:22:40|||||||||3
1645122210000|2022-02-17 18:23:30|14634.4|14622.4|14634.2|14622.2|14634.4|14622.4|14634.2|14622.2|0
1645122350000|2022-02-17 18:25:50|14634.1|14622.1|14631.7|14619.7|14634.1|14622.1|14631.7|14619.7|0
1645122360000|2022-02-17 18:26:00|14631.9|14619.9|14631.7|14619.7|14631.9|14619.9|14631.7|14619.7|0
1645122370000|2022-02-17 18:26:10|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|0
1645122570000|2022-02-17 18:29:30|14632|14620|14632|14620|14632|14620|14632|14620|0
1645122610000|2022-02-17 18:30:10|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|14631.8|14619.8|2
1645122620000|2022-02-17 18:30:20|14633.2|14621.2|14634.3|14622.3|14634.3|14622.3|14632.8|14620.8|0
1645122650000|2022-02-17 18:30:50|14634.5|14622.5|14636.6|14624.6|14636.6|14624.6|14634.5|14622.5|0
1645122660000|2022-02-17 18:31:00|14636.8|14624.8|14636.6|14624.6|14636.8|14624.8|14636.6|14624.6|2
1645122670000|2022-02-17 18:31:10|14636.4|14624.4|14636.6|14624.6|14636.6|14624.6|14636.4|14624.4|0
1645122680000|2022-02-17 18:31:20|14636.4|14624.4|14636.6|14624.6|14636.6|14624.6|14636.4|14624.4|0
1645122710000|2022-02-17 18:31:50|14636.8|14624.8|14636.6|14624.6|14636.8|14624.8|14636.6|14624.6|0
1645122720000|2022-02-17 18:32:00|14636.8|14624.8|14636.8|14624.8|14636.8|14624.8|14636.8|14624.8|0
1645122730000|2022-02-17 18:32:10|14636.6|14624.6|14636.6|14624.6|14636.6|14624.6|14634.5|14622.5|0
1645122750000|2022-02-17 18:32:30|14636.4|14624.4|14636.4|14624.4|14636.4|14624.4|14636.4|14624.4|0
1645122760000|2022-02-17 18:32:40|14634.1|14622.1|14634.1|14622.1|14634.3|14622.3|14634.1|14622.1|0
1645122770000|2022-02-17 18:32:50|14633.9|14621.9|14632.8|14620.8|14633.9|14621.9|14632.8|14620.8|0
1645122780000|2022-02-17 18:33:00|14633|14621|14634.1|14622.1|14634.1|14622.1|14633|14621|0
1645122790000|2022-02-17 18:33:10|14634.3|14622.3|14634.3|14622.3|14634.3|14622.3|14634.3|14622.3|0
1645122800000|2022-02-17 18:33:20|14634.1|14622.1|14636.6|14624.6|14639.1|14627.1|14634.1|14622.1|0
1645122810000|2022-02-17 18:33:30|14636.8|14624.8|14636.4|14624.4|14636.8|14624.8|14636.4|14624.4|1
1645122830000|2022-02-17 18:33:50|14636.6|14624.6|14636.6|14624.6|14636.6|14624.6|14636.4|14624.4|0
1645122840000|2022-02-17 18:34:00|14638.9|14626.9|14638.9|14626.9|14638.9|14626.9|14638.9|14626.9|0
1645122860000|2022-02-17 18:34:20|14641.2|14629.2|14643.5|14631.5|14643.7|14631.7|14641.2|14629.2|1
1645122870000|2022-02-17 18:34:30|14641.4|14629.4|14638.9|14626.9|14641.4|14629.4|14638.9|14626.9|0
1645122880000|2022-02-17 18:34:40|14637.8|14625.8|14637.8|14625.8|14637.8|14625.8|14637.8|14625.8|0
1645122890000|2022-02-17 18:34:50|14637.6|14625.6|14636.8|14624.8|14637.6|14625.6|14636.6|14624.6|0
1645122900000|2022-02-17 18:35:00|14637.8|14625.8|14638.9|14626.9|14638.9|14626.9|14637.8|14625.8|0
1645122920000|2022-02-17 18:35:20|14637.8|14625.8|14636.6|14624.6|14637.8|14625.8|14636.4|14624.4|0
1645122930000|2022-02-17 18:35:30|14636.4|14624.4|14636.6|14624.6|14636.6|14624.6|14636.4|14624.4|0
1645122940000|2022-02-17 18:35:40|14636.8|14624.8|14636.6|14624.6|14638.9|14626.9|14636.4|14624.4|0
1645122960000|2022-02-17 18:36:00|14637.6|14625.6|14638.7|14626.7|14638.9|14626.9|14637.6|14625.6|0
1645122970000|2022-02-17 18:36:10|14638.9|14626.9|14638.3|14626.3|14640|14628|14638.3|14626.3|10
1645122990000|2022-02-17 18:36:30|14636|14624|14635.8|14623.8|14637.1|14625.1|14635.8|14623.8|0
1645123000000|2022-02-17 18:36:40|14636|14624|14638.3|14626.3|14638.3|14626.3|14636|14624|0
1645123060000|2022-02-17 18:37:40|14637.9|14625.9|14636.9|14624.9|14638.3|14626.3|14636.9|14624.9|0
1645123070000|2022-02-17 18:37:50|14635.8|14623.8|14635.6|14623.6|14635.8|14623.8|14635.6|14623.6|4
1645123110000|2022-02-17 18:38:30|14635.4|14623.4|14635.6|14623.6|14635.6|14623.6|14634.6|14622.6|0
1645123120000|2022-02-17 18:38:40|14634.4|14622.4|14633.3|14621.3|14634.6|14622.6|14633.3|14621.3|1
1645123140000|2022-02-17 18:39:00|14634.6|14622.6|14635.6|14623.6|14635.6|14623.6|14634.6|14622.6|0
1645123190000|2022-02-17 18:39:50|14633.3|14621.3|14633.3|14621.3|14633.3|14621.3|14633.3|14621.3|0
1645123220000|2022-02-17 18:40:20|14633.5|14621.5|14633.3|14621.3|14634.6|14622.6|14633.3|14621.3|0
1645123230000|2022-02-17 18:40:30|14633.5|14621.5|14633.3|14621.3|14633.5|14621.5|14633.3|14621.3|0
1645123280000|2022-02-17 18:41:20|14632.5|14620.5|14632.5|14620.5|14632.5|14620.5|14632.5|14620.5|3
1645123290000|2022-02-17 18:41:30|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|0
1645123330000|2022-02-17 18:42:10|14633.3|14621.3|14632.5|14620.5|14633.3|14621.3|14632.5|14620.5|0
1645123340000|2022-02-17 18:42:20|14632.3|14620.3|14631.2|14619.2|14632.3|14620.3|14631.2|14619.2|1
1645123370000|2022-02-17 18:42:50|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|2
1645123380000|2022-02-17 18:43:00|14634.6|14622.6|14634.6|14622.6|14634.6|14622.6|14634.6|14622.6|0
1645123390000|2022-02-17 18:43:10|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|14633.3|14621.3|0
1645123400000|2022-02-17 18:43:20|14632.5|14620.5|14632.5|14620.5|14632.5|14620.5|14632.5|14620.5|0
1645123410000|2022-02-17 18:43:30|14631.2|14619.2|14632.5|14620.5|14632.5|14620.5|14631.2|14619.2|0
1645123420000|2022-02-17 18:43:40|14632.3|14620.3|14631.2|14619.2|14632.3|14620.3|14631.2|14619.2|0
1645123440000|2022-02-17 18:44:00|||||||||1
1645123470000|2022-02-17 18:44:30|14632.5|14620.5|14631.2|14619.2|14632.5|14620.5|14631.2|14619.2|0
1645123480000|2022-02-17 18:44:40|||||||||5
1645123500000|2022-02-17 18:45:00|||||||||4
1645123510000|2022-02-17 18:45:10|14633.3|14621.3|14633.5|14621.5|14633.5|14621.5|14633.3|14621.3|0
1645123540000|2022-02-17 18:45:40|14632.5|14620.5|14632.5|14620.5|14632.5|14620.5|14632.5|14620.5|0
1645123550000|2022-02-17 18:45:50|14631.2|14619.2|14632.5|14620.5|14632.5|14620.5|14631.2|14619.2|0
1645123560000|2022-02-17 18:46:00|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|14633.5|14621.5|0
1645123570000|2022-02-17 18:46:10|14637.8|14625.8|14637.8|14625.8|14637.8|14625.8|14637.8|14625.8|0
1645123580000|2022-02-17 18:46:20|14636.9|14624.9|14636.9|14624.9|14636.9|14624.9|14636.9|14624.9|0
1645123590000|2022-02-17 18:46:30|14635.7|14623.7|14635.7|14623.7|14635.7|14623.7|14635.7|14623.7|0
1645123600000|2022-02-17 18:46:40|14635.9|14623.9|14635.7|14623.7|14635.9|14623.9|14635.7|14623.7|0
1645123680000|2022-02-17 18:48:00|14637.8|14625.8|14639|14627|14639|14627|14637.8|14625.8|0
1645123690000|2022-02-17 18:48:10|14639.2|14627.2|14639.2|14627.2|14639.2|14627.2|14639.2|14627.2|0
1645123700000|2022-02-17 18:48:20|14638.2|14626.2|14639.2|14627.2|14639.2|14627.2|14638.2|14626.2|0
1645123710000|2022-02-17 18:48:30|14638.6|14626.6|14639.6|14627.6|14639.6|14627.6|14638.6|14626.6|0
1645123720000|2022-02-17 18:48:40|14639.4|14627.4|14635.9|14623.9|14639.4|14627.4|14633.8|14621.8|3
1645123730000|2022-02-17 18:48:50|14636.1|14624.1|14636.1|14624.1|14636.1|14624.1|14636.1|14624.1|0
1645123760000|2022-02-17 18:49:20|14636.3|14624.3|14636.3|14624.3|14636.3|14624.3|14636.3|14624.3|0
1645123780000|2022-02-17 18:49:40|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|0
1645123790000|2022-02-17 18:49:50|14638.4|14626.4|14638.4|14626.4|14638.4|14626.4|14638.4|14626.4|0
1645123800000|2022-02-17 18:50:00|14637.3|14625.3|14637.3|14625.3|14637.3|14625.3|14637.1|14625.1|0
1645123810000|2022-02-17 18:50:10|14637.5|14625.5|14636.5|14624.5|14637.5|14625.5|14636.5|14624.5|1
1645123820000|2022-02-17 18:50:20|14637.5|14625.5|14637.7|14625.7|14638.6|14626.6|14637.5|14625.5|0
1645123840000|2022-02-17 18:50:40|14638.8|14626.8|14638.8|14626.8|14638.8|14626.8|14638.8|14626.8|0
1645123870000|2022-02-17 18:51:10|14636.5|14624.5|14634.2|14622.2|14636.5|14624.5|14634.2|14622.2|0
1645123880000|2022-02-17 18:51:20|14634.4|14622.4|14634.4|14622.4|14634.4|14622.4|14634.4|14622.4|6
1645123890000|2022-02-17 18:51:30|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|0
1645123900000|2022-02-17 18:51:40|14636.5|14624.5|14636.7|14624.7|14636.7|14624.7|14635.4|14623.4|0
1645123910000|2022-02-17 18:51:50|14636.5|14624.5|14635.4|14623.4|14636.5|14624.5|14635.4|14623.4|0
1645123920000|2022-02-17 18:52:00|14635.6|14623.6|14636.9|14624.9|14636.9|14624.9|14635.6|14623.6|0
1645123930000|2022-02-17 18:52:10|14636|14624|14634.9|14622.9|14636|14624|14634.9|14622.9|4
1645123940000|2022-02-17 18:52:20|14636|14624|14636|14624|14636|14624|14636|14624|0
1645123950000|2022-02-17 18:52:30|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|6
1645123980000|2022-02-17 18:53:00|14637.9|14625.9|14637.9|14625.9|14637.9|14625.9|14636.7|14624.7|0
1645123990000|2022-02-17 18:53:10|14636.7|14624.7|14637.7|14625.7|14637.9|14625.9|14636.7|14624.7|0
1645124020000|2022-02-17 18:53:40|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|0
1645124040000|2022-02-17 18:54:00|14637.5|14625.5|14637.7|14625.7|14637.7|14625.7|14636.5|14624.5|0
1645124050000|2022-02-17 18:54:10|14636.7|14624.7|14637.7|14625.7|14638.4|14626.4|14636.7|14624.7|1
1645124060000|2022-02-17 18:54:20|14637.5|14625.5|14636.5|14624.5|14637.5|14625.5|14636.5|14624.5|1
1645124090000|2022-02-17 18:54:50|14636.3|14624.3|14634.2|14622.2|14636.3|14624.3|14634.2|14622.2|0
1645124100000|2022-02-17 18:55:00|14634.4|14622.4|14638.6|14626.6|14638.6|14626.6|14634.4|14622.4|0
1645124120000|2022-02-17 18:55:20|14638.8|14626.8|14638.8|14626.8|14638.8|14626.8|14638.8|14626.8|0
1645124150000|2022-02-17 18:55:50|14638.6|14626.6|14635.4|14623.4|14638.6|14626.6|14635.4|14623.4|0
1645124160000|2022-02-17 18:56:00|14636.5|14624.5|14636.5|14624.5|14636.7|14624.7|14636.5|14624.5|0
1645124170000|2022-02-17 18:56:10|14634.2|14622.2|14636.5|14624.5|14636.5|14624.5|14634.2|14622.2|0
1645124210000|2022-02-17 18:56:50|14637.5|14625.5|14637.5|14625.5|14637.5|14625.5|14637.5|14625.5|0
1645124220000|2022-02-17 18:57:00|14636.5|14624.5|14637.7|14625.7|14637.7|14625.7|14636.5|14624.5|0
1645124230000|2022-02-17 18:57:10|14637.5|14625.5|14636.7|14624.7|14637.5|14625.5|14636.7|14624.7|0
1645124240000|2022-02-17 18:57:20|14637.5|14625.5|14638.8|14626.8|14638.8|14626.8|14636.5|14624.5|0
1645124260000|2022-02-17 18:57:40|14637.7|14625.7|14637.7|14625.7|14637.7|14625.7|14637.7|14625.7|0
1645124270000|2022-02-17 18:57:50|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|14636.5|14624.5|0
1645124280000|2022-02-17 18:58:00|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|14636.7|14624.7|10
1645124290000|2022-02-17 18:58:10|14637.7|14625.7|14637.7|14625.7|14637.7|14625.7|14637.7|14625.7|0
1645124310000|2022-02-17 18:58:30|14637.9|14625.9|14637.9|14625.9|14637.9|14625.9|14637.9|14625.9|0
1645124320000|2022-02-17 18:58:40|14639|14627|14641.1|14629.1|14641.1|14629.1|14639|14627|0
1645124330000|2022-02-17 18:58:50|14641.3|14629.3|14639|14627|14643.6|14631.6|14639|14627|0
1645124340000|2022-02-17 18:59:00|14636.7|14624.7|14635.2|14623.2|14636.7|14624.7|14634.4|14622.4|1
1645124350000|2022-02-17 18:59:10|14634.2|14622.2|14636.5|14624.5|14636.5|14624.5|14634.2|14622.2|1
1645124360000|2022-02-17 18:59:20|14634.4|14622.4|14630|14618|14634.4|14622.4|14630|14618|10
1645124370000|2022-02-17 18:59:30|14631|14619|14631|14619|14632.1|14620.1|14630|14618|0
1645124380000|2022-02-17 18:59:40|14630|14618|14632.3|14620.3|14632.5|14620.5|14630|14618|18
1645124390000|2022-02-17 18:59:50|14631.2|14619.2|14630|14618|14631.2|14619.2|14627.9|14615.9|16
1645124400000|2022-02-17 19:00:00|14632.1|14620.1|14627.9|14615.9|14632.1|14620.1|14625.8|14613.8|1
1645124410000|2022-02-17 19:00:10|14628.1|14616.1|14630.2|14618.2|14630.2|14618.2|14628.1|14616.1|3
1645124420000|2022-02-17 19:00:20|14633.3|14621.3|14630.4|14618.4|14633.7|14621.7|14630.4|14618.4|0
1645124430000|2022-02-17 19:00:30|14630.6|14618.6|14630.6|14618.6|14630.6|14618.6|14630.6|14618.6|0
1645124440000|2022-02-17 19:00:40|14632.9|14620.9|14632.9|14620.9|14633.1|14621.1|14632.9|14620.9|7
1645124450000|2022-02-17 19:00:50|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|0
1645124460000|2022-02-17 19:01:00|14632|14620|14631.8|14619.8|14632.2|14620.2|14631.8|14619.8|6
1645124470000|2022-02-17 19:01:10|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|1
1645124500000|2022-02-17 19:01:40|14628.5|14616.5|14628.5|14616.5|14628.5|14616.5|14628.5|14616.5|0
1645124510000|2022-02-17 19:01:50|14630.6|14618.6|14632.7|14620.7|14632.7|14620.7|14630.6|14618.6|0
1645124520000|2022-02-17 19:02:00|14629.5|14617.5|14631.2|14619.2|14631.4|14619.4|14629.5|14617.5|2
1645124530000|2022-02-17 19:02:10|14631.4|14619.4|14632.5|14620.5|14632.5|14620.5|14631.4|14619.4|0
1645124540000|2022-02-17 19:02:20|||||||||1
1645124550000|2022-02-17 19:02:30|14632.7|14620.7|14632.9|14620.9|14632.9|14620.9|14632.7|14620.7|5
1645124560000|2022-02-17 19:02:40|14632.3|14620.3|14629.1|14617.1|14632.3|14620.3|14629.1|14617.1|0
1645124570000|2022-02-17 19:02:50|14630.2|14618.2|14631.4|14619.4|14631.6|14619.6|14629.1|14617.1|0
1645124580000|2022-02-17 19:03:00|14630.4|14618.4|14631.8|14619.8|14631.8|14619.8|14630.4|14618.4|0
1645124590000|2022-02-17 19:03:10|14632|14620|14631.8|14619.8|14632|14620|14631.8|14619.8|2
1645124610000|2022-02-17 19:03:30|||||||||2
1645124620000|2022-02-17 19:03:40|14630.8|14618.8|14630.8|14618.8|14630.8|14618.8|14630.8|14618.8|5
1645124630000|2022-02-17 19:03:50|14632|14620|14632|14620|14632|14620|14632|14620|0
1645124640000|2022-02-17 19:04:00|14633.1|14621.1|14635.4|14623.4|14635.4|14623.4|14633.1|14621.1|0
1645124650000|2022-02-17 19:04:10|14635.2|14623.2|14637.3|14625.3|14637.5|14625.5|14635.2|14623.2|3
1645124660000|2022-02-17 19:04:20|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|0
1645124670000|2022-02-17 19:04:30|14634.1|14622.1|14634.1|14622.1|14634.1|14622.1|14634.1|14622.1|0
1645124680000|2022-02-17 19:04:40|14633.1|14621.1|14633.1|14621.1|14633.1|14621.1|14631.8|14619.8|0
1645124700000|2022-02-17 19:05:00|14636.2|14624.2|14636.2|14624.2|14636.2|14624.2|14636.2|14624.2|0
1645194600000|2022-02-18 14:30:00|14657.6|14645.6|14638|14626|14657.6|14645.6|14631.4|14619.4|18
1645194610000|2022-02-18 14:30:10|14638.1|14626.1|14623.1|14611.1|14638.9|14626.9|14620.8|14608.8|2
1645194620000|2022-02-18 14:30:20|14621.9|14609.9|14616.5|14604.5|14622.1|14610.1|14615.3|14603.3|10
1645194630000|2022-02-18 14:30:30|14616.4|14604.4|14604.9|14592.9|14616.4|14604.4|14602.6|14590.6|96
1645194640000|2022-02-18 14:30:40|14606|14594|14609.6|14597.6|14610.6|14598.6|14606|14594|1
1645194650000|2022-02-18 14:30:50|14609.4|14597.4|14614.6|14602.6|14614.9|14602.9|14609.4|14597.4|3
1645194660000|2022-02-18 14:31:00|14619.9|14607.9|14619.9|14607.9|14619.9|14607.9|14619.9|14607.9|0
1645194670000|2022-02-18 14:31:10|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|14623.2|14611.2|0
1645194680000|2022-02-18 14:31:20|14617.6|14605.6|14617.6|14605.6|14617.6|14605.6|14617.6|14605.6|0
1645194700000|2022-02-18 14:31:40|14620.8|14608.8|14625.7|14613.7|14625.7|14613.7|14620.8|14608.8|2
1645194710000|2022-02-18 14:31:50|14623.5|14611.5|14622.1|14610.1|14623.5|14611.5|14620.8|14608.8|1
1645194720000|2022-02-18 14:32:00|14623.2|14611.2|14621.9|14609.9|14623.2|14611.2|14619.8|14607.8|0
1645194730000|2022-02-18 14:32:10|14620.7|14608.7|14621.9|14609.9|14621.9|14609.9|14620.7|14608.7|0
1645194740000|2022-02-18 14:32:20|14621.7|14609.7|14619.8|14607.8|14621.7|14609.7|14619.8|14607.8|5
1645194750000|2022-02-18 14:32:30|14620.8|14608.8|14620.8|14608.8|14620.8|14608.8|14619.8|14607.8|0
1645194760000|2022-02-18 14:32:40|14621|14609|14622.1|14610.1|14622.1|14610.1|14621|14609|0
1645194770000|2022-02-18 14:32:50|14620.8|14608.8|14617.6|14605.6|14620.8|14608.8|14616.6|14604.6|6
1645194780000|2022-02-18 14:33:00|14617.8|14605.8|14616.6|14604.6|14617.8|14605.8|14616.6|14604.6|0
1645194800000|2022-02-18 14:33:20|14617.6|14605.6|14618.9|14606.9|14618.9|14606.9|14617.6|14605.6|0
1645194820000|2022-02-18 14:33:40|14617.6|14605.6|14616.6|14604.6|14617.6|14605.6|14616.6|14604.6|0
1645194830000|2022-02-18 14:33:50|14612.3|14600.3|14611.2|14599.2|14612.3|14600.3|14609.9|14597.9|2
1645194840000|2022-02-18 14:34:00|14609.1|14597.1|14611.4|14599.4|14612.4|14600.4|14609.1|14597.1|2
1645194850000|2022-02-18 14:34:10|14614.6|14602.6|14616.7|14604.7|14616.7|14604.7|14614.6|14602.6|0
1645194860000|2022-02-18 14:34:20|14613.5|14601.5|14612.3|14600.3|14613.5|14601.5|14612.3|14600.3|0
1645194870000|2022-02-18 14:34:30|14611.4|14599.4|14611.2|14599.2|14611.4|14599.4|14608.9|14596.9|1
1645194880000|2022-02-18 14:34:40|14613.5|14601.5|14612.4|14600.4|14613.5|14601.5|14612.4|14600.4|0
1645194890000|2022-02-18 14:34:50|14613.5|14601.5|14613.3|14601.3|14613.5|14601.5|14613.3|14601.3|0
1645194900000|2022-02-18 14:35:00|14613.2|14601.2|14613.2|14601.2|14613.2|14601.2|14613.2|14601.2|0
1645194910000|2022-02-18 14:35:10|14611|14599|14611|14599|14611|14599|14611|14599|0
1645194920000|2022-02-18 14:35:20|14613.2|14601.2|14607.8|14595.8|14613.2|14601.2|14607.8|14595.8|1
1645194930000|2022-02-18 14:35:30|14610|14598|14610|14598|14610|14598|14610|14598|0
1645194940000|2022-02-18 14:35:40|14612.1|14600.1|14612.1|14600.1|14612.1|14600.1|14612.1|14600.1|0
1645194960000|2022-02-18 14:36:00|14610|14598|14610|14598|14610|14598|14610|14598|0
1645194970000|2022-02-18 14:36:10|14608.9|14596.9|14608.9|14596.9|14608.9|14596.9|14608.9|14596.9|0
1645194980000|2022-02-18 14:36:20|14607.8|14595.8|14608.9|14596.9|14608.9|14596.9|14606.7|14594.7|1
1645194990000|2022-02-18 14:36:30|14610|14598|14611|14599|14611|14599|14610|14598|0
1645195000000|2022-02-18 14:36:40|14610|14598|14612.1|14600.1|14612.1|14600.1|14610|14598|4
1645195010000|2022-02-18 14:36:50|||||||||2
1645195020000|2022-02-18 14:37:00|14613.2|14601.2|14623|14611|14623|14611|14613.2|14601.2|1
1645195030000|2022-02-18 14:37:10|14622.8|14610.8|14623.9|14611.9|14623.9|14611.9|14622.8|14610.8|1
1645195040000|2022-02-18 14:37:20|14614.2|14602.2|14616.4|14604.4|14616.4|14604.4|14614.2|14602.2|0
1645195050000|2022-02-18 14:37:30|14617.5|14605.5|14616.4|14604.4|14617.5|14605.5|14616.4|14604.4|2
1645195060000|2022-02-18 14:37:40|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|2
1645195070000|2022-02-18 14:37:50|14619.6|14607.6|14619.6|14607.6|14621.8|14609.8|14619.6|14607.6|4
1645195080000|2022-02-18 14:38:00|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|0
1645195090000|2022-02-18 14:38:10|14623.9|14611.9|14623.9|14611.9|14623.9|14611.9|14623.9|14611.9|0
1645195110000|2022-02-18 14:38:30|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|0
1645195120000|2022-02-18 14:38:40|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|0
1645195140000|2022-02-18 14:39:00|14618.5|14606.5|14618.5|14606.5|14618.5|14606.5|14618.5|14606.5|0
1645195150000|2022-02-18 14:39:10|14623.9|14611.9|14623.9|14611.9|14623.9|14611.9|14622.8|14610.8|6
1645195160000|2022-02-18 14:39:20|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|14622.8|14610.8|0
1645195180000|2022-02-18 14:39:40|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|14621.8|14609.8|0
1645195200000|2022-02-18 14:40:00|14617.5|14605.5|14615.3|14603.3|14617.5|14605.5|14615.3|14603.3|0
1645195210000|2022-02-18 14:40:10|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|14619.6|14607.6|0
1645195230000|2022-02-18 14:40:30|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1645195240000|2022-02-18 14:40:40|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|14617.5|14605.5|1
1645195260000|2022-02-18 14:41:00|14618.5|14606.5|14618.5|14606.5|14618.5|14606.5|14618.5|14606.5|0
1645195270000|2022-02-18 14:41:10|14617.5|14605.5|14615.3|14603.3|14617.5|14605.5|14613.2|14601.2|0
1645195280000|2022-02-18 14:41:20|14614.3|14602.3|14612.1|14600.1|14614.3|14602.3|14612.1|14600.1|0
1645195290000|2022-02-18 14:41:30|14615.3|14603.3|14615.3|14603.3|14615.3|14603.3|14615.3|14603.3|0
1645195300000|2022-02-18 14:41:40|||||||||2
1645195310000|2022-02-18 14:41:50|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|14616.4|14604.4|0
1645195320000|2022-02-18 14:42:00|14617.5|14605.5|14617.5|14605.5|14620.7|14608.7|14617.5|14605.5|1
1645195330000|2022-02-18 14:42:10|14616.4|14604.4|14618.6|14606.6|14618.6|14606.6|14616.4|14604.4|1
1645195340000|2022-02-18 14:42:20|14621.1|14601.1|14620.9|14600.9|14621.1|14601.1|14620.9|14600.9|0
1645195350000|2022-02-18 14:42:30|14622|14602|14617.8|14605.8|14622.2|14605.8|14617.7|14602|0
1645195360000|2022-02-18 14:42:40|14616|14604|14616|14604|14616|14604|14616|14604|1
1645195380000|2022-02-18 14:43:00|14621.4|14609.4|14621.4|14609.4|14621.4|14609.4|14621.4|14609.4|0
1645195390000|2022-02-18 14:43:10|14618.2|14606.2|14617.5|14605.5|14620.9|14608.9|14617.5|14605.5|1
1645195400000|2022-02-18 14:43:20|14616.2|14604.2|14616.2|14604.2|14616.2|14604.2|14616.2|14604.2|0
1645195410000|2022-02-18 14:43:30|14616.1|14604.1|14612.8|14600.8|14616.1|14604.1|14612.8|14600.8|4
1645195420000|2022-02-18 14:43:40|14616.2|14604.2|14616.4|14604.4|14616.4|14604.4|14616.2|14604.2|0
1645195440000|2022-02-18 14:44:00|14619.6|14607.6|14620.5|14608.5|14620.5|14608.5|14619.6|14607.6|0
1645195450000|2022-02-18 14:44:10|14627|14615|14624.1|14612.1|14627.1|14615.1|14624.1|14612.1|1
1645195470000|2022-02-18 14:44:30|14625.2|14613.2|14625.2|14613.2|14625.2|14613.2|14625.2|14613.2|0
1645195490000|2022-02-18 14:44:50|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|14626.2|14614.2|0
1645195510000|2022-02-18 14:45:10|14623|14611|14622|14610|14623|14611|14622|14610|0
1645195530000|2022-02-18 14:45:30|14618.7|14606.7|14617.7|14605.7|14618.7|14606.7|14617.7|14605.7|0
1645195540000|2022-02-18 14:45:40|14616.6|14604.6|14617.7|14605.7|14617.7|14605.7|14616.6|14604.6|0
1645195550000|2022-02-18 14:45:50|14615.3|14603.3|14618.7|14606.7|14618.7|14606.7|14615.3|14603.3|0
1645195560000|2022-02-18 14:46:00|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|0
1645195570000|2022-02-18 14:46:10|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|14620.9|14608.9|0
1645195580000|2022-02-18 14:46:20|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|14616.6|14604.6|0
1645195590000|2022-02-18 14:46:30|14620.9|14608.9|14615.3|14603.3|14620.9|14608.9|14615.3|14603.3|0
1645195600000|2022-02-18 14:46:40|14614.5|14602.5|14613.2|14601.2|14614.5|14602.5|14613.2|14601.2|1
1645195610000|2022-02-18 14:46:50|14616.1|14604.1|14615.9|14603.9|14616.1|14604.1|14614.8|14602.8|31
1645195620000|2022-02-18 14:47:00|14614.8|14602.8|14613.6|14601.6|14616.1|14604.1|14613.6|14601.6|1
1645195630000|2022-02-18 14:47:10|14614.8|14602.8|14614.8|14602.8|14614.8|14602.8|14614.8|14602.8|0
1645195640000|2022-02-18 14:47:20|14615|14603|14614.8|14602.8|14615.9|14603.9|14613.6|14601.6|1
1645195650000|2022-02-18 14:47:30|14615.9|14603.9|14615|14603|14616.1|14604.1|14613.6|14601.6|0
1645195660000|2022-02-18 14:47:40|14614.8|14602.8|14611.1|14599.1|14614.8|14602.8|14611.1|14599.1|9
1645195670000|2022-02-18 14:47:50|14610|14598|14610.3|14598.3|14611.4|14599.4|14608.9|14596.9|11
1645195680000|2022-02-18 14:48:00|14610|14598|14613.9|14601.9|14613.9|14601.9|14608.9|14596.9|1
1645195690000|2022-02-18 14:48:10|14611.2|14599.2|14611.4|14599.4|14611.4|14599.4|14611.2|14599.2|0
1645195700000|2022-02-18 14:48:20|14612.7|14600.7|14612.7|14600.7|14612.7|14600.7|14612.7|14600.7|0
1645195710000|2022-02-18 14:48:30|14611.4|14599.4|14611.4|14599.4|14611.4|14599.4|14611.4|14599.4|0
1645195720000|2022-02-18 14:48:40|14611.2|14599.2|14612.5|14600.5|14613.6|14601.6|14611.2|14599.2|0
1645195730000|2022-02-18 14:48:50|14612.3|14600.3|14612.7|14600.7|14612.7|14600.7|14611.2|14599.2|0
1645195740000|2022-02-18 14:49:00|14613.7|14601.7|14615|14603|14615|14603|14613.7|14601.7|0
1645195750000|2022-02-18 14:49:10|14613.7|14601.7|14612.7|14600.7|14613.7|14601.7|14611.2|14599.2|0
1645195760000|2022-02-18 14:49:20|14613.7|14601.7|14613.7|14601.7|14613.7|14601.7|14612.7|14600.7|0
1645195770000|2022-02-18 14:49:30|14612.7|14600.7|14608.9|14596.9|14612.7|14600.7|14608.9|14596.9|10
1645195780000|2022-02-18 14:49:40|14607.9|14595.9|14605.5|14593.5|14607.9|14595.9|14605.5|14593.5|6
1645195790000|2022-02-18 14:49:50|14606.6|14594.6|14606.8|14594.8|14606.8|14594.8|14605.5|14593.5|4
1645195800000|2022-02-18 14:50:00|14607.9|14595.9|14608|14596|14609.1|14597.1|14606.8|14594.8|0
1645195810000|2022-02-18 14:50:10|14609.3|14597.3|14611.6|14599.6|14611.6|14599.6|14608|14596|1
1645195820000|2022-02-18 14:50:20|14611.4|14599.4|14611.6|14599.6|14611.6|14599.6|14610.4|14598.4|0
1645195830000|2022-02-18 14:50:30|14611.2|14599.2|14609.1|14597.1|14611.2|14599.2|14609.1|14597.1|0
1645195840000|2022-02-18 14:50:40|14610.4|14598.4|14610.4|14598.4|14610.4|14598.4|14610.4|14598.4|0
1645195850000|2022-02-18 14:50:50|14610.2|14598.2|14609.1|14597.1|14610.2|14598.2|14609.1|14597.1|0
1645195860000|2022-02-18 14:51:00|14609.3|14597.3|14610.4|14598.4|14610.4|14598.4|14609.3|14597.3|0
1645195870000|2022-02-18 14:51:10|14609.1|14597.1|14609.1|14597.1|14609.1|14597.1|14609.1|14597.1|0
1645195880000|2022-02-18 14:51:20|14606.8|14594.8|14604.5|14592.5|14606.8|14594.8|14604.3|14592.3|5
1645195890000|2022-02-18 14:51:30|14602.1|14590.1|14602|14590|14602.1|14590.1|14597.1|14585.1|30
1645195910000|2022-02-18 14:51:50|14601.6|14589.6|14599.5|14587.5|14601.6|14589.6|14599.5|14587.5|0
1645195920000|2022-02-18 14:52:00|14597.1|14585.1|14594.6|14582.6|14597.1|14585.1|14594.6|14582.6|14
1645195930000|2022-02-18 14:52:10|14593.7|14581.7|14586.1|14574.1|14593.7|14581.7|14586.1|14574.1|26
1645195940000|2022-02-18 14:52:20|14587.1|14575.1|14581.8|14569.8|14587.1|14575.1|14577.3|14565.3|38
1645195950000|2022-02-18 14:52:30|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|4
1645195960000|2022-02-18 14:52:40|14583.7|14571.7|14583.7|14571.7|14583.7|14571.7|14582.7|14570.7|0
1645195970000|2022-02-18 14:52:50|14584.8|14572.8|14585.2|14573.2|14585.2|14573.2|14584.8|14572.8|0
1645195980000|2022-02-18 14:53:00|14587.3|14575.3|14592.7|14580.7|14592.7|14580.7|14586.2|14574.2|0
1645195990000|2022-02-18 14:53:10|14591.6|14579.6|14592.7|14580.7|14592.7|14580.7|14590.5|14578.5|0
1645196000000|2022-02-18 14:53:20|14590.5|14578.5|14592.7|14580.7|14592.7|14580.7|14590.5|14578.5|0
1645196010000|2022-02-18 14:53:30|14595|14583|14594.8|14582.8|14595|14583|14594.8|14582.8|0
1645196020000|2022-02-18 14:53:40|14591.6|14579.6|14586.1|14574.1|14591.6|14579.6|14586.1|14574.1|0
1645196030000|2022-02-18 14:53:50|14585.9|14573.9|14586.1|14574.1|14586.1|14574.1|14585.9|14573.9|0
1645196040000|2022-02-18 14:54:00|14587|14575|14586.1|14574.1|14587|14575|14586.1|14574.1|0
1645196050000|2022-02-18 14:54:10|14586.4|14574.4|14578.2|14566.2|14586.4|14574.4|14578.2|14566.2|5
1645196060000|2022-02-18 14:54:20|14579.3|14567.3|14580.5|14568.5|14581.6|14569.6|14579.3|14567.3|0
1645196070000|2022-02-18 14:54:30|14579.5|14567.5|14581.4|14569.4|14581.4|14569.4|14579.5|14567.5|1
1645196080000|2022-02-18 14:54:40|14583.6|14571.6|14583.7|14571.7|14584.8|14572.8|14583.6|14571.6|0
1645196090000|2022-02-18 14:54:50|14581.4|14569.4|14581.4|14569.4|14581.4|14569.4|14581.4|14569.4|0
1645196100000|2022-02-18 14:55:00|14582.7|14570.7|14583.8|14571.8|14584.8|14572.8|14582.7|14570.7|0
1645196110000|2022-02-18 14:55:10|14581.4|14569.4|14585.4|14573.4|14585.4|14573.4|14581.4|14569.4|5
1645196120000|2022-02-18 14:55:20|14584.3|14572.3|14584.3|14572.3|14584.3|14572.3|14584.3|14572.3|0
1645196130000|2022-02-18 14:55:30|14583.2|14571.2|14582|14570|14583.2|14571.2|14581.6|14569.6|7
1645196140000|2022-02-18 14:55:40|14583|14571|14583|14571|14583|14571|14583|14571|0
1645196150000|2022-02-18 14:55:50|14584.1|14572.1|14584.1|14572.1|14584.1|14572.1|14584.1|14572.1|0
1645196160000|2022-02-18 14:56:00|14583.2|14571.2|14585.4|14573.4|14585.4|14573.4|14583.2|14571.2|5
1645196170000|2022-02-18 14:56:10|14584.3|14572.3|14585.4|14573.4|14585.4|14573.4|14583.2|14571.2|3
1645196180000|2022-02-18 14:56:20|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|14586.3|14574.3|2
1645196190000|2022-02-18 14:56:30|14586.6|14574.6|14584.1|14572.1|14586.6|14574.6|14584.1|14572.1|5
1645196200000|2022-02-18 14:56:40|14583.9|14571.9|14583.6|14571.6|14583.9|14571.9|14583.6|14571.6|0
1645196210000|2022-02-18 14:56:50|14582.5|14570.5|14581.3|14569.3|14582.5|14570.5|14581.3|14569.3|5
1645196220000|2022-02-18 14:57:00|14584.5|14572.5|14581.4|14569.4|14584.7|14572.7|14581.4|14569.4|0
1645196230000|2022-02-18 14:57:10|14581.3|14569.3|14581.3|14569.3|14581.3|14569.3|14581.1|14569.1|2
1645196240000|2022-02-18 14:57:20|14583.4|14571.4|14581.3|14569.3|14583.4|14571.4|14581.3|14569.3|2
1645196250000|2022-02-18 14:57:30|14581.4|14569.4|14581.4|14569.4|14582.5|14570.5|14581.4|14569.4|0
1645196260000|2022-02-18 14:57:40|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|14583.6|14571.6|1
1645196270000|2022-02-18 14:57:50|14585.7|14573.7|14587.9|14575.9|14587.9|14575.9|14585.7|14573.7|1
1645196280000|2022-02-18 14:58:00|14590|14578|14590|14578|14590|14578|14590|14578|0
1645196290000|2022-02-18 14:58:10|14587.9|14575.9|14587.9|14575.9|14587.9|14575.9|14587.9|14575.9|0
1645196310000|2022-02-18 14:58:30|14590|14578|14590|14578|14590|14578|14590|14578|0
1645196320000|2022-02-18 14:58:40|14594.7|14574.7|14594.7|14574.7|14594.7|14574.7|14594.7|14574.7|1
1645196340000|2022-02-18 14:59:00|14588.4|14576.4|14590.9|14578.9|14593.7|14578.9|14588.4|14573.7|0
1645196350000|2022-02-18 14:59:10|14589.7|14577.7|14588.6|14576.6|14589.7|14577.7|14588.6|14576.6|0
1645196370000|2022-02-18 14:59:30|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|0
1645196380000|2022-02-18 14:59:40|14588.8|14576.8|14588.8|14576.8|14588.8|14576.8|14588.8|14576.8|0
1645196390000|2022-02-18 14:59:50|14586.4|14574.4|14588.8|14576.8|14588.8|14576.8|14586.4|14574.4|0
1645196400000|2022-02-18 15:00:00|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|11
1645196410000|2022-02-18 15:00:10|14593.1|14581.1|14594.1|14582.1|14594.1|14582.1|14593.1|14581.1|0
1645196430000|2022-02-18 15:00:30|14594.3|14582.3|14594.3|14582.3|14594.3|14582.3|14594.3|14582.3|0
1645196440000|2022-02-18 15:00:40|14591.8|14579.8|14594.1|14582.1|14594.1|14582.1|14591.8|14579.8|8
1645196450000|2022-02-18 15:00:50|14596.3|14584.3|14597.3|14585.3|14597.3|14585.3|14596.3|14584.3|0
1645196460000|2022-02-18 15:01:00|14600.6|14588.6|14598.4|14586.4|14600.6|14588.6|14596.1|14584.1|1
1645196470000|2022-02-18 15:01:10|14597.2|14585.2|14598.4|14586.4|14600.6|14588.6|14597.2|14585.2|5
1645196480000|2022-02-18 15:01:20|14597.2|14585.2|14596.1|14584.1|14597.2|14585.2|14596.1|14584.1|0
1645196500000|2022-02-18 15:01:40|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|0
1645196520000|2022-02-18 15:02:00|14597.3|14585.3|14598.4|14586.4|14600.6|14588.6|14597.2|14585.2|5
1645196530000|2022-02-18 15:02:10|14596.3|14584.3|14598.2|14586.2|14598.2|14586.2|14596.3|14584.3|0
1645196540000|2022-02-18 15:02:20|14596.1|14584.1|14598.2|14586.2|14598.2|14586.2|14596.1|14584.1|2
1645196560000|2022-02-18 15:02:40|14596.1|14584.1|14597.2|14585.2|14597.2|14585.2|14596.1|14584.1|0
1645196570000|2022-02-18 15:02:50|14596.1|14584.1|14595.7|14583.7|14596.1|14584.1|14595.7|14583.7|4
1645196590000|2022-02-18 15:03:10|14596.8|14584.8|14596.8|14584.8|14596.8|14584.8|14596.8|14584.8|0
1645196600000|2022-02-18 15:03:20|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|0
1645196610000|2022-02-18 15:03:30|14600|14588|14600|14588|14600|14588|14600|14588|4
1645196650000|2022-02-18 15:04:10|14601.1|14589.1|14600|14588|14601.1|14589.1|14600|14588|1
1645196670000|2022-02-18 15:04:30|14602.4|14590.4|14600|14588|14602.4|14590.4|14600|14588|1
1645196680000|2022-02-18 15:04:40|14601.3|14589.3|14600|14588|14602.4|14590.4|14600|14588|0
1645196690000|2022-02-18 15:04:50|14602.2|14590.2|14602.2|14590.2|14602.2|14590.2|14602.2|14590.2|4
1645196700000|2022-02-18 15:05:00|||||||||1
1645196710000|2022-02-18 15:05:10|14602.4|14590.4|14601.3|14589.3|14602.4|14590.4|14601.3|14589.3|1
1645196720000|2022-02-18 15:05:20|14600|14588|14600|14588|14600|14588|14600|14588|0
1645196740000|2022-02-18 15:05:40|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|8
1645196760000|2022-02-18 15:06:00|14596.8|14584.8|14597|14585|14597|14585|14596.8|14584.8|3
1645196770000|2022-02-18 15:06:10|14598.1|14586.1|14600|14588|14600|14588|14597.9|14585.9|0
1645196800000|2022-02-18 15:06:40|14597.9|14585.9|14596.7|14584.7|14597.9|14585.9|14596.7|14584.7|2
1645196810000|2022-02-18 15:06:50|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14596.7|14584.7|0
1645196820000|2022-02-18 15:07:00|14596.7|14584.7|14595.4|14583.4|14596.7|14584.7|14595.4|14583.4|0
1645196830000|2022-02-18 15:07:10|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|7
1645196840000|2022-02-18 15:07:20|14596.7|14584.7|14597.7|14585.7|14597.7|14585.7|14595.4|14583.4|2
1645196860000|2022-02-18 15:07:40|14596.7|14584.7|14596.7|14584.7|14596.7|14584.7|14595.4|14583.4|0
1645196880000|2022-02-18 15:08:00|14595.4|14583.4|14595.4|14583.4|14596.7|14584.7|14595.4|14583.4|0
1645196890000|2022-02-18 15:08:10|14595.6|14583.6|14595.6|14583.6|14595.6|14583.6|14595.6|14583.6|5
1645196910000|2022-02-18 15:08:30|14596.7|14584.7|14596.7|14584.7|14596.7|14584.7|14596.7|14584.7|0
1645196930000|2022-02-18 15:08:50|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|0
1645196950000|2022-02-18 15:09:10|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|1
1645196980000|2022-02-18 15:09:40|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|14597.6|14585.6|0
1645196990000|2022-02-18 15:09:50|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|0
1645197000000|2022-02-18 15:10:00|14596.5|14584.5|14596.5|14584.5|14596.5|14584.5|14596.5|14584.5|0
1645197010000|2022-02-18 15:10:10|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|0
1645197050000|2022-02-18 15:10:50|14594.3|14582.3|14593.3|14581.3|14594.3|14582.3|14593.3|14581.3|0
1645197060000|2022-02-18 15:11:00|14591.1|14579.1|14592.2|14580.2|14592.2|14580.2|14591.1|14579.1|5
1645197070000|2022-02-18 15:11:10|14593.3|14581.3|14595.8|14583.8|14595.8|14583.8|14593.3|14581.3|2
1645197080000|2022-02-18 15:11:20|14599|14587|14597.9|14585.9|14599|14587|14597.9|14585.9|7
1645197090000|2022-02-18 15:11:30|14600.1|14588.1|14603.3|14591.3|14609|14597|14600.1|14588.1|0
1645197100000|2022-02-18 15:11:40|14606.7|14594.7|14604.5|14592.5|14608.7|14595|14604.2|14588.7|1
1645197110000|2022-02-18 15:11:50|14604.9|14592.9|14604.7|14592.7|14604.9|14592.9|14604.7|14592.7|2
1645197130000|2022-02-18 15:12:10|14603.6|14591.6|14603.6|14591.6|14603.6|14591.6|14603.6|14591.6|0
1645197140000|2022-02-18 15:12:20|14602.6|14590.6|14606.9|14594.9|14606.9|14594.9|14602.6|14590.6|0
1645197150000|2022-02-18 15:12:30|14609|14597|14607.9|14595.9|14609|14597|14607.9|14595.9|0
1645197160000|2022-02-18 15:12:40|14606.9|14594.9|14609|14597|14609|14597|14606.9|14594.9|0
1645197170000|2022-02-18 15:12:50|14611.2|14599.2|14613.3|14601.3|14614.5|14602.5|14611.2|14599.2|0
1645197180000|2022-02-18 15:13:00|14612.2|14600.2|14613.3|14601.3|14613.3|14601.3|14612.2|14600.2|0
1645197230000|2022-02-18 15:13:50|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|0
1645197240000|2022-02-18 15:14:00|14608.8|14596.8|14611|14599|14611|14599|14606.5|14594.5|0
1645197250000|2022-02-18 15:14:10|14610.8|14598.8|14610.8|14598.8|14610.8|14598.8|14610.8|14598.8|0
1645197260000|2022-02-18 15:14:20|14612.9|14600.9|14612.2|14600.2|14612.9|14600.9|14611.9|14599.9|0
1645197270000|2022-02-18 15:14:30|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|0
1645197300000|2022-02-18 15:15:00|14613.3|14601.3|14613.3|14601.3|14613.3|14601.3|14613.3|14601.3|0
1645197310000|2022-02-18 15:15:10|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|14611.2|14599.2|0
1645197320000|2022-02-18 15:15:20|14610.8|14598.8|14610.8|14598.8|14610.8|14598.8|14610.8|14598.8|1
1645197350000|2022-02-18 15:15:50|14608.5|14596.5|14608.5|14596.5|14608.5|14596.5|14608.5|14596.5|0
1645197360000|2022-02-18 15:16:00|14607.4|14595.4|14607.4|14595.4|14607.4|14595.4|14607.4|14595.4|0
1645197370000|2022-02-18 15:16:10|14608.5|14596.5|14608.3|14596.3|14608.5|14596.5|14608.3|14596.3|0
1645197380000|2022-02-18 15:16:20|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|2
1645197390000|2022-02-18 15:16:30|14606.5|14594.5|14606.5|14594.5|14606.5|14594.5|14606.5|14594.5|0
1645197460000|2022-02-18 15:17:40|14606.7|14594.7|14608.8|14596.8|14609.9|14597.9|14606.7|14594.7|0
1645197470000|2022-02-18 15:17:50|14609.9|14597.9|14611|14599|14611|14599|14609.9|14597.9|0
1645197480000|2022-02-18 15:18:00|14610.8|14598.8|14610.5|14598.5|14610.8|14598.8|14609.4|14597.4|0
1645197490000|2022-02-18 15:18:10|14612.6|14600.6|14614.8|14602.8|14614.9|14602.9|14612.6|14600.6|4
1645197500000|2022-02-18 15:18:20|14615.1|14603.1|14615.1|14603.1|14616.2|14604.2|14615.1|14603.1|0
1645197510000|2022-02-18 15:18:30|14612.6|14600.6|14616|14604|14616|14604|14612.6|14600.6|6
1645197520000|2022-02-18 15:18:40|14615.8|14603.8|14615.8|14603.8|14615.8|14603.8|14614.8|14602.8|2
1645197550000|2022-02-18 15:19:10|14616|14604|14616|14604|14616|14604|14616|14604|0
1645197560000|2022-02-18 15:19:20|14617.3|14605.3|14616.9|14604.9|14617.3|14605.3|14616.9|14604.9|0
1645197570000|2022-02-18 15:19:30|14612.6|14600.6|14612.6|14600.6|14612.6|14600.6|14612.6|14600.6|0
1645197580000|2022-02-18 15:19:40|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|0
1645197600000|2022-02-18 15:20:00|14613|14601|14612.6|14600.6|14613|14601|14612.6|14600.6|0
1645197620000|2022-02-18 15:20:20|14613.9|14601.9|14614.9|14602.9|14614.9|14602.9|14613.9|14601.9|10
1645197630000|2022-02-18 15:20:30|14613.9|14601.9|14614.8|14602.8|14614.8|14602.8|14613.7|14601.7|0
1645197640000|2022-02-18 15:20:40|14612.6|14600.6|14612.6|14600.6|14614.9|14602.9|14612.6|14600.6|2
1645197650000|2022-02-18 15:20:50|14614.9|14602.9|14614.9|14602.9|14614.9|14602.9|14614.9|14602.9|3
1645197660000|2022-02-18 15:21:00|14612.6|14600.6|14614.9|14602.9|14614.9|14602.9|14612.6|14600.6|1
1645197670000|2022-02-18 15:21:10|14618.2|14606.2|14616.9|14604.9|14619.2|14607.2|14616.9|14604.9|0
1645197680000|2022-02-18 15:21:20|14614.9|14602.9|14618.2|14606.2|14618.2|14606.2|14614.9|14602.9|0
1645197690000|2022-02-18 15:21:30|14618.3|14606.3|14614.8|14602.8|14618.3|14606.3|14614.8|14602.8|0
1645197700000|2022-02-18 15:21:40|14614.9|14602.9|14614.9|14602.9|14616|14604|14613.9|14601.9|1
1645197710000|2022-02-18 15:21:50|14614.8|14602.8|14614.8|14602.8|14614.8|14602.8|14614.8|14602.8|0
1645197720000|2022-02-18 15:22:00|14613.7|14601.7|14612.3|14600.3|14614.4|14602.4|14612.3|14600.3|4
1645197730000|2022-02-18 15:22:10|14615.5|14603.5|14616.6|14604.6|14616.6|14604.6|14615.5|14603.5|0
1645197740000|2022-02-18 15:22:20|14616.7|14604.7|14615.7|14603.7|14616.7|14604.7|14615.7|14603.7|5
1645197750000|2022-02-18 15:22:30|14615.8|14603.8|14615.8|14603.8|14615.8|14603.8|14615.8|14603.8|0
1645197760000|2022-02-18 15:22:40|14616.9|14604.9|14616.9|14604.9|14616.9|14604.9|14616.9|14604.9|0
1645197770000|2022-02-18 15:22:50|14618|14606|14616.9|14604.9|14618|14606|14616.9|14604.9|0
1645197800000|2022-02-18 15:23:20|14615.8|14603.8|14615.8|14603.8|14615.8|14603.8|14615.8|14603.8|2
1645197810000|2022-02-18 15:23:30|14614.8|14602.8|14610.5|14598.5|14614.8|14602.8|14610.5|14598.5|2
1645197830000|2022-02-18 15:23:50|||||||||8
1645197850000|2022-02-18 15:24:10|14612.8|14600.8|14613|14601|14613|14601|14612.8|14600.8|0
1645197860000|2022-02-18 15:24:20|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|14612.8|14600.8|0
1645197870000|2022-02-18 15:24:30|14612.6|14600.6|14610.5|14598.5|14612.6|14600.6|14610.5|14598.5|0
1645197880000|2022-02-18 15:24:40|14611|14599|14610.8|14598.8|14611|14599|14610.8|14598.8|8
1645197920000|2022-02-18 15:25:20|14610.7|14598.7|14608.5|14596.5|14610.7|14598.7|14608.5|14596.5|0
1645197950000|2022-02-18 15:25:50|14607.3|14595.3|14606.2|14594.2|14607.4|14595.4|14606.2|14594.2|0
1645197960000|2022-02-18 15:26:00|||||||||1
1645197970000|2022-02-18 15:26:10|14604.1|14592.1|14601.9|14589.9|14604.1|14592.1|14601.9|14589.9|12
1645197980000|2022-02-18 15:26:20|14600.7|14588.7|14599.4|14587.4|14600.8|14588.8|14599.4|14587.4|0
1645197990000|2022-02-18 15:26:30|14602.8|14590.8|14602.8|14590.8|14602.8|14590.8|14602.8|14590.8|25
1645198000000|2022-02-18 15:26:40|14602.6|14590.6|14602.6|14590.6|14602.6|14590.6|14602.6|14590.6|0
1645198010000|2022-02-18 15:26:50|14608|14596|14608|14596|14608|14596|14608|14596|0
1645198020000|2022-02-18 15:27:00|14607.8|14595.8|14603.3|14591.3|14607.8|14595.8|14603.3|14591.3|1
1645198030000|2022-02-18 15:27:10|14603.4|14591.4|14605.7|14593.7|14605.7|14593.7|14603.4|14591.4|2
1645198040000|2022-02-18 15:27:20|14605.9|14593.9|14608|14596|14608|14596|14605.9|14593.9|0
1645198050000|2022-02-18 15:27:30|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|0
1645198100000|2022-02-18 15:28:20|14605.7|14593.7|14605.7|14593.7|14605.7|14593.7|14605.7|14593.7|0
1645198110000|2022-02-18 15:28:30|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|14607.8|14595.8|0
1645198120000|2022-02-18 15:28:40|14608|14596|14608|14596|14608|14596|14608|14596|0
1645198130000|2022-02-18 15:28:50|14606.9|14594.9|14605.9|14593.9|14606.9|14594.9|14605.9|14593.9|0
1645198160000|2022-02-18 15:29:20|||||||||1
1645198210000|2022-02-18 15:30:10|||||||||1
1645198230000|2022-02-18 15:30:30|||||||||2
1645198240000|2022-02-18 15:30:40|14608|14596|14608|14596|14608|14596|14608|14596|0
1645198260000|2022-02-18 15:31:00|14606.9|14594.9|14608|14596|14608|14596|14606.9|14594.9|0
1645198270000|2022-02-18 15:31:10|14606.9|14594.9|14605.9|14593.9|14606.9|14594.9|14605.9|14593.9|0
1645198300000|2022-02-18 15:31:40|||||||||7
1645198320000|2022-02-18 15:32:00|||||||||7
1645198360000|2022-02-18 15:32:40|14608|14596|14605.9|14593.9|14608|14596|14605.9|14593.9|0
1645198370000|2022-02-18 15:32:50|14606.9|14594.9|14606.9|14594.9|14606.9|14594.9|14606.9|14594.9|0
1645198390000|2022-02-18 15:33:10|14608|14596|14608|14596|14608|14596|14608|14596|0
1645198410000|2022-02-18 15:33:30|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|0
1645198420000|2022-02-18 15:33:40|14606.9|14594.9|14606.8|14594.8|14606.9|14594.9|14605.9|14593.9|4
1645198430000|2022-02-18 15:33:50|14606.9|14594.9|14606.9|14594.9|14606.9|14594.9|14606.9|14594.9|0
1645198440000|2022-02-18 15:34:00|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|14605.9|14593.9|0
1645198450000|2022-02-18 15:34:10|14605.7|14593.7|14605.5|14593.5|14605.7|14593.7|14605.5|14593.5|0
1645198460000|2022-02-18 15:34:20|14603.4|14591.4|14603.4|14591.4|14603.4|14591.4|14603.4|14591.4|0
1645198490000|2022-02-18 15:34:50|14600.2|14588.2|14596.9|14584.9|14600.2|14588.2|14596.9|14584.9|4
1645198500000|2022-02-18 15:35:00|14597.1|14585.1|14597.1|14585.1|14597.1|14585.1|14597.1|14585.1|0
1645198510000|2022-02-18 15:35:10|14596.9|14584.9|14596.9|14584.9|14597.1|14585.1|14596.9|14584.9|2
1645198520000|2022-02-18 15:35:20|14597.1|14585.1|14597.1|14585.1|14597.1|14585.1|14597.1|14585.1|3
1645198530000|2022-02-18 15:35:30|14597.3|14585.3|14597.3|14585.3|14597.3|14585.3|14597.3|14585.3|0
1645198540000|2022-02-18 15:35:40|||||||||1
1645198560000|2022-02-18 15:36:00|||||||||6
1645198580000|2022-02-18 15:36:20|14599.8|14587.8|14599.8|14587.8|14599.8|14587.8|14599.8|14587.8|0
1645198590000|2022-02-18 15:36:30|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|0
1645198600000|2022-02-18 15:36:40|||||||||2
1645198620000|2022-02-18 15:37:00|14595.5|14583.5|14595.3|14583.3|14595.5|14583.5|14595.3|14583.3|0
1645198640000|2022-02-18 15:37:20|14593|14581|14593|14581|14593|14581|14593|14581|0
1645198650000|2022-02-18 15:37:30|14593.2|14581.2|14595.5|14583.5|14595.7|14583.7|14593.2|14581.2|5
1645198670000|2022-02-18 15:37:50|14596.6|14584.6|14596.6|14584.6|14596.6|14584.6|14596.6|14584.6|0
1645198680000|2022-02-18 15:38:00|14595.5|14583.5|14595.5|14583.5|14596.6|14584.6|14595.5|14583.5|0
1645198690000|2022-02-18 15:38:10|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|0
1645198720000|2022-02-18 15:38:40|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|0
1645198730000|2022-02-18 15:38:50|14596.6|14584.6|14595.5|14583.5|14596.6|14584.6|14595.5|14583.5|0
1645198740000|2022-02-18 15:39:00|14596.6|14584.6|14595.5|14583.5|14596.6|14584.6|14595.5|14583.5|0
1645198750000|2022-02-18 15:39:10|14596.6|14584.6|14597.7|14585.7|14597.7|14585.7|14596.6|14584.6|0
1645198780000|2022-02-18 15:39:40|14596.6|14584.6|14595.5|14583.5|14596.6|14584.6|14595.5|14583.5|0
1645198790000|2022-02-18 15:39:50|14597.7|14585.7|14596.6|14584.6|14597.7|14585.7|14596.6|14584.6|0
1645198800000|2022-02-18 15:40:00|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|0
1645198820000|2022-02-18 15:40:20|14597.8|14585.8|14597.8|14585.8|14597.8|14585.8|14597.8|14585.8|0
1645198830000|2022-02-18 15:40:30|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|14595.5|14583.5|0
1645198840000|2022-02-18 15:40:40|||||||||1
1645198880000|2022-02-18 15:41:20|||||||||3
1645198890000|2022-02-18 15:41:30|||||||||3
1645198900000|2022-02-18 15:41:40|14593.4|14581.4|14595.5|14583.5|14595.5|14583.5|14593.4|14581.4|5
1645198990000|2022-02-18 15:43:10|14597.9|14585.9|14598.9|14586.9|14598.9|14586.9|14597.9|14585.9|0
1645199020000|2022-02-18 15:43:40|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|0
1645199030000|2022-02-18 15:43:50|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|14597.7|14585.7|0
1645199040000|2022-02-18 15:44:00|14600|14588|14598.9|14586.9|14600|14588|14598.9|14586.9|0
1645199060000|2022-02-18 15:44:20|14600|14588|14602.2|14590.2|14602.2|14590.2|14600|14588|0
1645199080000|2022-02-18 15:44:40|14600|14588|14601.1|14589.1|14601.1|14589.1|14600|14588|0
1645199100000|2022-02-18 15:45:00|14602.2|14590.2|14602.2|14590.2|14602.2|14590.2|14600|14588|0
1645199150000|2022-02-18 15:45:50|14603.1|14591.1|14603.2|14591.2|14603.2|14591.2|14603.1|14591.1|0
1645199160000|2022-02-18 15:46:00|14604.3|14592.3|14608.6|14596.6|14608.6|14596.6|14604.3|14592.3|0
1645199170000|2022-02-18 15:46:10|14609.7|14597.7|14609.7|14597.7|14609.7|14597.7|14609.7|14597.7|0
1645199190000|2022-02-18 15:46:30|14606.5|14594.5|14606.5|14594.5|14606.5|14594.5|14606.5|14594.5|0
1645199220000|2022-02-18 15:47:00|14607.5|14595.5|14607.5|14595.5|14607.5|14595.5|14607.5|14595.5|0
1645199230000|2022-02-18 15:47:10|14606.5|14594.5|14606.5|14594.5|14606.5|14594.5|14606.5|14594.5|0
1645199250000|2022-02-18 15:47:30|||||||||1
1645199260000|2022-02-18 15:47:40|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|0
1645199320000|2022-02-18 15:48:40|14602.2|14590.2|14603.2|14591.2|14603.2|14591.2|14602.2|14590.2|0
1645199330000|2022-02-18 15:48:50|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|5
1645199380000|2022-02-18 15:49:40|||||||||5
1645199390000|2022-02-18 15:49:50|14604.5|14592.5|14604.3|14592.3|14604.5|14592.5|14604.3|14592.3|0
1645199460000|2022-02-18 15:51:00|14604.1|14592.1|14602|14590|14604.1|14592.1|14602|14590|0
1645199480000|2022-02-18 15:51:20|14599.9|14587.9|14599.9|14587.9|14599.9|14587.9|14599.9|14587.9|3
1645199500000|2022-02-18 15:51:40|14600|14588|14600|14588|14600|14588|14599|14587|4
1645199520000|2022-02-18 15:52:00|14602.2|14590.2|14602.2|14590.2|14602.2|14590.2|14602.2|14590.2|0
1645199640000|2022-02-18 15:54:00|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|14604.3|14592.3|0
1645199650000|2022-02-18 15:54:10|14605.4|14593.4|14608.8|14596.8|14608.8|14596.8|14605.4|14593.4|1
1645199660000|2022-02-18 15:54:20|14609.9|14597.9|14609.9|14597.9|14609.9|14597.9|14609.9|14597.9|2
1645199670000|2022-02-18 15:54:30|14608.8|14596.8|14608.8|14596.8|14608.8|14596.8|14608.8|14596.8|0
1645199680000|2022-02-18 15:54:40|14610.8|14598.8|14612.2|14600.2|14612.2|14600.2|14610.8|14598.8|3
1645199690000|2022-02-18 15:54:50|14613.5|14601.5|14611.1|14599.1|14613.5|14601.5|14611.1|14599.1|0
1645199700000|2022-02-18 15:55:00|14606.8|14594.8|14605.9|14593.9|14606.8|14594.8|14604.7|14592.7|1
1645199710000|2022-02-18 15:55:10|14607|14595|14607|14595|14607|14595|14607|14595|0
1645199740000|2022-02-18 15:55:40|14604.9|14592.9|14602.5|14590.5|14604.9|14592.9|14602.5|14590.5|0
1645199760000|2022-02-18 15:56:00|14601.5|14589.5|14601.3|14589.3|14601.5|14589.5|14600|14588|0
1645199770000|2022-02-18 15:56:10|14600|14588|14599.9|14587.9|14600|14588|14599.9|14587.9|1
1645199790000|2022-02-18 15:56:30|14599|14587|14599|14587|14599|14587|14599|14587|4
1645199800000|2022-02-18 15:56:40|14600|14588|14600|14588|14600|14588|14600|14588|0
1645199810000|2022-02-18 15:56:50|14600.2|14588.2|14604.5|14592.5|14604.5|14592.5|14600.2|14588.2|0
1645199840000|2022-02-18 15:57:20|14604.7|14592.7|14604.5|14592.5|14605.8|14593.8|14604.5|14592.5|0
1645199870000|2022-02-18 15:57:50|14608.8|14596.8|14608.8|14596.8|14608.8|14596.8|14608.8|14596.8|0
1645199880000|2022-02-18 15:58:00|14607.7|14595.7|14607.9|14595.9|14607.9|14595.9|14607.7|14595.7|0
1645199890000|2022-02-18 15:58:10|14609|14597|14607|14595|14611.1|14599.1|14607|14595|0
1645199910000|2022-02-18 15:58:30|14611.3|14599.3|14611.3|14599.3|14611.3|14599.3|14611.3|14599.3|0
1645199950000|2022-02-18 15:59:10|14609.2|14597.2|14609.2|14597.2|14609.2|14597.2|14609.2|14597.2|0
1645199960000|2022-02-18 15:59:20|14607|14595|14607|14595|14607|14595|14607|14595|0
1645199980000|2022-02-18 15:59:40|14604.9|14592.9|14604.9|14592.9|14604.9|14592.9|14604.9|14592.9|0
1645199990000|2022-02-18 15:59:50|14604.7|14592.7|14604.7|14592.7|14604.7|14592.7|14604.7|14592.7|0
1645200000000|2022-02-18 16:00:00|14604.9|14592.9|14604.7|14592.7|14606|14594|14604.7|14592.7|0
1645200010000|2022-02-18 16:00:10|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|14602.4|14590.4|0
1645200020000|2022-02-18 16:00:20|14602.6|14590.6|14603.6|14591.6|14603.6|14591.6|14602.6|14590.6|0
1645200030000|2022-02-18 16:00:30|14604.7|14592.7|14604.7|14592.7|14604.7|14592.7|14604.7|14592.7|0
1645200040000|2022-02-18 16:00:40|14606|14594|14606|14594|14606.9|14594.9|14604.7|14592.7|0
1645200050000|2022-02-18 16:00:50|14609.2|14597.2|14607|14595|14609.2|14597.2|14607|14595|0
1645200060000|2022-02-18 16:01:00|14606.9|14594.9|14604.7|14592.7|14606.9|14594.9|14604.7|14592.7|1
1645200070000|2022-02-18 16:01:10|14603.6|14591.6|14604.7|14592.7|14604.7|14592.7|14603.6|14591.6|0
1645200080000|2022-02-18 16:01:20|14604.9|14592.9|14607|14595|14607|14595|14604.9|14592.9|0
1645200090000|2022-02-18 16:01:30|14608.1|14596.1|14608.1|14596.1|14608.1|14596.1|14606.9|14594.9|0
1645200100000|2022-02-18 16:01:40|14607.9|14595.9|14605.4|14593.4|14607.9|14595.9|14605.4|14593.4|2
1645200110000|2022-02-18 16:01:50|14605.3|14593.3|14604.2|14592.2|14605.4|14593.4|14604.2|14592.2|0
1645200120000|2022-02-18 16:02:00|14605.4|14593.4|14605.4|14593.4|14605.4|14593.4|14605.4|14593.4|0
1645200130000|2022-02-18 16:02:10|14606.5|14594.5|14605.4|14593.4|14606.5|14594.5|14604.2|14592.2|0
1645200140000|2022-02-18 16:02:20|14604.2|14592.2|14604.5|14592.5|14604.5|14592.5|14603.5|14591.5|2
1645200180000|2022-02-18 16:03:00|14605.6|14593.6|14604.5|14592.5|14605.6|14593.6|14604.5|14592.5|0
1645200190000|2022-02-18 16:03:10|14603.5|14591.5|14603.5|14591.5|14603.5|14591.5|14603.5|14591.5|0
1645200230000|2022-02-18 16:03:50|14602.2|14590.2|14600.1|14588.1|14602.2|14590.2|14599|14587|2
1645200240000|2022-02-18 16:04:00|14599|14587|14597.7|14585.7|14599|14587|14597.7|14585.7|0
1645200250000|2022-02-18 16:04:10|14597.8|14585.8|14595.6|14583.6|14597.9|14585.9|14595.6|14583.6|3
1645200260000|2022-02-18 16:04:20|||||||||10
1645200270000|2022-02-18 16:04:30|||||||||1
1645200280000|2022-02-18 16:04:40|||||||||1
1645200290000|2022-02-18 16:04:50|14594.4|14582.4|14593.1|14581.1|14595.3|14583.3|14593.1|14581.1|8
1645200320000|2022-02-18 16:05:20|||||||||27
1645200350000|2022-02-18 16:05:50|14595.3|14583.3|14595.3|14583.3|14595.3|14583.3|14595.3|14583.3|1
1645200360000|2022-02-18 16:06:00|14594.2|14582.2|14595.4|14583.4|14595.4|14583.4|14594.2|14582.2|0
1645200370000|2022-02-18 16:06:10|14594.2|14582.2|14593.1|14581.1|14594.2|14582.2|14593.1|14581.1|0
1645200380000|2022-02-18 16:06:20|||||||||1
1645200410000|2022-02-18 16:06:50|||||||||9
1645200420000|2022-02-18 16:07:00|14591|14579|14593.1|14581.1|14593.1|14581.1|14591|14579|4
1645200430000|2022-02-18 16:07:10|14590.8|14578.8|14591.9|14579.9|14591.9|14579.9|14590.6|14578.6|4
1645200480000|2022-02-18 16:08:00|14592.8|14580.8|14590.6|14578.6|14592.8|14580.8|14590.6|14578.6|0
1645200500000|2022-02-18 16:08:20|14592.8|14580.8|14594.9|14582.9|14594.9|14582.9|14592.8|14580.8|0
1645200520000|2022-02-18 16:08:40|14591.7|14579.7|14591.7|14579.7|14591.7|14579.7|14591.7|14579.7|0
1645200530000|2022-02-18 16:08:50|14590.6|14578.6|14590.6|14578.6|14590.6|14578.6|14590.6|14578.6|0
1645200550000|2022-02-18 16:09:10|14591.7|14579.7|14591.7|14579.7|14591.7|14579.7|14591.7|14579.7|0
1645200560000|2022-02-18 16:09:20|14590.6|14578.6|14591.7|14579.7|14591.7|14579.7|14590.6|14578.6|0
1645200570000|2022-02-18 16:09:30|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|0
1645200590000|2022-02-18 16:09:50|14590.8|14578.8|14591.9|14579.9|14591.9|14579.9|14590.8|14578.8|0
1645200600000|2022-02-18 16:10:00|14590.8|14578.8|14590.6|14578.6|14590.8|14578.8|14590.6|14578.6|0
1645200630000|2022-02-18 16:10:30|||||||||6
1645200640000|2022-02-18 16:10:40|14591.9|14579.9|14590.6|14578.6|14591.9|14579.9|14590.6|14578.6|0
1645200660000|2022-02-18 16:11:00|14590.8|14578.8|14591.9|14579.9|14591.9|14579.9|14590.8|14578.8|0
1645200670000|2022-02-18 16:11:10|14593|14581|14593|14581|14593|14581|14593|14581|0
1645200680000|2022-02-18 16:11:20|14595.1|14583.1|14594|14582|14595.1|14583.1|14593|14581|0
1645200690000|2022-02-18 16:11:30|14593|14581|14593|14581|14593|14581|14593|14581|0
1645200700000|2022-02-18 16:11:40|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|0
1645200720000|2022-02-18 16:12:00|14593|14581|14595.1|14583.1|14595.1|14583.1|14593|14581|0
1645200730000|2022-02-18 16:12:10|14594|14582|14594|14582|14594|14582|14594|14582|0
1645200760000|2022-02-18 16:12:40|14593|14581|14591.9|14579.9|14593|14581|14591.9|14579.9|0
1645200770000|2022-02-18 16:12:50|14591.7|14579.7|14590.6|14578.6|14591.7|14579.7|14590.6|14578.6|0
1645200790000|2022-02-18 16:13:10|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|10
1645200800000|2022-02-18 16:13:20|14590.3|14578.3|14590.5|14578.5|14590.5|14578.5|14590.3|14578.3|0
1645200810000|2022-02-18 16:13:30|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|0
1645200820000|2022-02-18 16:13:40|14590.5|14578.5|14590.5|14578.5|14590.5|14578.5|14590.5|14578.5|0
1645200840000|2022-02-18 16:14:00|14592.6|14580.6|14591.7|14579.7|14592.6|14580.6|14591.5|14579.5|0
1645200850000|2022-02-18 16:14:10|14593|14581|14592.8|14580.8|14593|14581|14592.8|14580.8|0
1645200880000|2022-02-18 16:14:40|14590.5|14578.5|14590.5|14578.5|14590.5|14578.5|14590.5|14578.5|0
1645200890000|2022-02-18 16:14:50|14588.1|14576.1|14586|14574|14589.4|14577.4|14586|14574|3
1645200900000|2022-02-18 16:15:00|14586.3|14574.3|14585.1|14573.1|14587.4|14575.4|14584.2|14572.2|4
1645200910000|2022-02-18 16:15:10|14583.8|14571.8|14582.8|14570.8|14583.8|14571.8|14582.8|14570.8|0
1645200920000|2022-02-18 16:15:20|14581.7|14569.7|14581.7|14569.7|14581.7|14569.7|14581.7|14569.7|8
1645200930000|2022-02-18 16:15:30|14581.9|14569.9|14577.1|14565.1|14582.1|14570.1|14577.1|14565.1|12
1645200940000|2022-02-18 16:15:40|||||||||6
1645200950000|2022-02-18 16:15:50|14579.2|14567.2|14578.3|14566.3|14579.2|14567.2|14578.1|14566.1|5
1645200960000|2022-02-18 16:16:00|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|32
1645200980000|2022-02-18 16:16:20|||||||||23
1645200990000|2022-02-18 16:16:30|14583.5|14571.5|14583.5|14571.5|14583.5|14571.5|14583.5|14571.5|9
1645201000000|2022-02-18 16:16:40|14584.2|14572.2|14585.3|14573.3|14586.4|14574.4|14584.2|14572.2|2
1645201020000|2022-02-18 16:17:00|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|0
1645201030000|2022-02-18 16:17:10|14586.5|14574.5|14587.6|14575.6|14587.6|14575.6|14586.5|14574.5|0
1645201060000|2022-02-18 16:17:40|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|0
1645201070000|2022-02-18 16:17:50|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|14585.3|14573.3|0
1645201110000|2022-02-18 16:18:30|14585.1|14573.1|14585.1|14573.1|14585.1|14573.1|14585.1|14573.1|0
1645201120000|2022-02-18 16:18:40|14584|14572|14584|14572|14584|14572|14584|14572|0
1645201140000|2022-02-18 16:19:00|14583.9|14571.9|14581.7|14569.7|14583.9|14571.9|14581.7|14569.7|0
1645201150000|2022-02-18 16:19:10|14580.6|14568.6|14586.2|14574.2|14586.2|14574.2|14580.6|14568.6|0
1645201160000|2022-02-18 16:19:20|14584.9|14572.9|14585.1|14573.1|14585.1|14573.1|14584.9|14572.9|0
1645201180000|2022-02-18 16:19:40|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|0
1645201190000|2022-02-18 16:19:50|14586.2|14574.2|14586.2|14574.2|14586.2|14574.2|14586.2|14574.2|0
1645201200000|2022-02-18 16:20:00|14588.5|14576.5|14587.3|14575.3|14588.5|14576.5|14587.3|14575.3|0
1645201210000|2022-02-18 16:20:10|14586|14574|14583.5|14571.5|14586|14574|14583.5|14571.5|0
1645201230000|2022-02-18 16:20:30|14582.4|14570.4|14582.8|14570.8|14582.8|14570.8|14582.4|14570.4|2
1645201240000|2022-02-18 16:20:40|14584|14572|14586.2|14574.2|14586.2|14574.2|14584|14572|0
1645201260000|2022-02-18 16:21:00|14584.9|14572.9|14586.2|14574.2|14586.2|14574.2|14584.9|14572.9|0
1645201280000|2022-02-18 16:21:20|14586.5|14574.5|14586.5|14574.5|14586.5|14574.5|14586.5|14574.5|2
1645201290000|2022-02-18 16:21:30|14585.3|14573.3|14585.5|14573.5|14585.5|14573.5|14584.2|14572.2|0
1645201300000|2022-02-18 16:21:40|14589.3|14569.3|14585.7|14573.7|14589.3|14573.7|14584.6|14569.3|6
1645201310000|2022-02-18 16:21:50|||||||||2
1645201320000|2022-02-18 16:22:00|14583.9|14571.9|14583.9|14571.9|14583.9|14571.9|14583.9|14571.9|10
1645201340000|2022-02-18 16:22:20|14582.8|14570.8|14582.8|14570.8|14582.8|14570.8|14582.8|14570.8|0
1645201350000|2022-02-18 16:22:30|14582.6|14570.6|14583.9|14571.9|14583.9|14571.9|14581.5|14569.5|0
1645201360000|2022-02-18 16:22:40|14582.8|14570.8|14582.8|14570.8|14582.8|14570.8|14582.8|14570.8|0
1645201370000|2022-02-18 16:22:50|14581.5|14569.5|14581.5|14569.5|14581.5|14569.5|14581.5|14569.5|0
1645201390000|2022-02-18 16:23:10|14582.6|14570.6|14582.6|14570.6|14582.6|14570.6|14582.6|14570.6|0
1645201400000|2022-02-18 16:23:20|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|0
1645201410000|2022-02-18 16:23:30|14583.7|14571.7|14583.9|14571.9|14584.1|14572.1|14582.8|14570.8|0
1645201430000|2022-02-18 16:23:50|14584.1|14572.1|14584.1|14572.1|14584.1|14572.1|14584.1|14572.1|0
1645201440000|2022-02-18 16:24:00|14583.9|14571.9|14582.8|14570.8|14583.9|14571.9|14582.8|14570.8|0
1645201460000|2022-02-18 16:24:20|14583.9|14571.9|14586|14574|14586|14574|14583.9|14571.9|0
1645201480000|2022-02-18 16:24:40|14583.9|14571.9|14583.9|14571.9|14583.9|14571.9|14583.9|14571.9|0
1645201490000|2022-02-18 16:24:50|14582.8|14570.8|14579.4|14567.4|14582.8|14570.8|14579.4|14567.4|0
1645201510000|2022-02-18 16:25:10|14578.2|14566.2|14578.2|14566.2|14578.2|14566.2|14577.1|14565.1|0
1645201530000|2022-02-18 16:25:30|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|0
1645201540000|2022-02-18 16:25:40|14579.2|14567.2|14577.1|14565.1|14579.2|14567.2|14577.1|14565.1|0
1645201550000|2022-02-18 16:25:50|14574.6|14562.6|14574.6|14562.6|14574.6|14562.6|14574.6|14562.6|4
1645201600000|2022-02-18 16:26:40|||||||||1
1645201610000|2022-02-18 16:26:50|||||||||4
1645201620000|2022-02-18 16:27:00|14575.1|14563.1|14577.1|14565.1|14578.3|14566.3|14575.1|14563.1|29
1645201630000|2022-02-18 16:27:10|14576.7|14564.7|14574.9|14562.9|14576.7|14564.7|14572.4|14560.4|2
1645201640000|2022-02-18 16:27:20|14573.9|14561.9|14573.7|14561.7|14573.9|14561.9|14573.7|14561.7|0
1645201650000|2022-02-18 16:27:30|14573.9|14561.9|14574.9|14562.9|14574.9|14562.9|14573.9|14561.9|0
1645201660000|2022-02-18 16:27:40|14573.9|14561.9|14573.9|14561.9|14573.9|14561.9|14573.9|14561.9|0
1645201680000|2022-02-18 16:28:00|14573.7|14561.7|14574.9|14562.9|14574.9|14562.9|14573.7|14561.7|0
1645201690000|2022-02-18 16:28:10|14573.9|14561.9|14572.4|14560.4|14574.9|14562.9|14572.4|14560.4|2
1645201700000|2022-02-18 16:28:20|||||||||1
1645201710000|2022-02-18 16:28:30|14572.6|14560.6|14575.1|14563.1|14575.1|14563.1|14572.6|14560.6|0
1645201720000|2022-02-18 16:28:40|14574.9|14562.9|14573.7|14561.7|14574.9|14562.9|14573.7|14561.7|0
1645201730000|2022-02-18 16:28:50|14575|14563|14575|14563|14575|14563|14575|14563|0
1645201750000|2022-02-18 16:29:10|14576.2|14564.2|14576.2|14564.2|14576.2|14564.2|14576.2|14564.2|0
1645201770000|2022-02-18 16:29:30|14575.1|14563.1|14576|14564|14576|14564|14575.1|14563.1|0
1645201780000|2022-02-18 16:29:40|14576.2|14564.2|14577.3|14565.3|14577.3|14565.3|14576.2|14564.2|0
1645201790000|2022-02-18 16:29:50|14577.5|14565.5|14578.7|14566.7|14578.7|14566.7|14577.5|14565.5|0
1645201800000|2022-02-18 16:30:00|14579.8|14567.8|14586.4|14574.4|14588.4|14576.4|14579.8|14567.8|2
1645201810000|2022-02-18 16:30:10|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|14586.6|14574.6|1
1645201820000|2022-02-18 16:30:20|14588.3|14568.3|14584.1|14572.1|14588.3|14572.3|14584.1|14568.3|0
1645201830000|2022-02-18 16:30:30|14584.3|14572.3|14584.1|14572.1|14584.3|14572.3|14584.1|14572.1|0
1645201850000|2022-02-18 16:30:50|14588.3|14568.3|14588.7|14576.7|14588.7|14576.7|14584.4|14568.3|7
1645201860000|2022-02-18 16:31:00|14590|14578|14590|14578|14591|14579|14590|14578|1
1645201870000|2022-02-18 16:31:10|14588.9|14576.9|14588.7|14576.7|14588.9|14576.9|14588.7|14576.7|0
1645201910000|2022-02-18 16:31:50|14588.6|14576.6|14586.4|14574.4|14588.6|14576.6|14586.4|14574.4|0
1645201920000|2022-02-18 16:32:00|14585.2|14573.2|14581.8|14569.8|14585.2|14573.2|14581.8|14569.8|0
1645201930000|2022-02-18 16:32:10|14581.9|14569.9|14584.1|14572.1|14584.1|14572.1|14581.9|14569.9|0
1645201950000|2022-02-18 16:32:30|14583|14571|14583|14571|14583|14571|14581.8|14569.8|0
1645201970000|2022-02-18 16:32:50|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|0
1645201990000|2022-02-18 16:33:10|14584.3|14572.3|14584.3|14572.3|14584.3|14572.3|14584.3|14572.3|0
1645202000000|2022-02-18 16:33:20|14581.9|14569.9|14583.2|14571.2|14583.2|14571.2|14581.9|14569.9|0
1645202010000|2022-02-18 16:33:30|14582.1|14570.1|14581.9|14569.9|14583.2|14571.2|14581.8|14569.8|0
1645202030000|2022-02-18 16:33:50|14583.2|14571.2|14584.3|14572.3|14584.3|14572.3|14583.2|14571.2|0
1645202080000|2022-02-18 16:34:40|14584.4|14572.4|14585.5|14573.5|14586.6|14574.6|14584.3|14572.3|0
1645202100000|2022-02-18 16:35:00|14584.3|14572.3|14585.3|14573.3|14585.5|14573.5|14584.3|14572.3|0
1645202130000|2022-02-18 16:35:30|14586.4|14574.4|14586.2|14574.2|14586.4|14574.4|14586.2|14574.2|0
1645202140000|2022-02-18 16:35:40|14586.4|14574.4|14587.1|14575.1|14587.1|14575.1|14585.7|14573.7|5
1645202150000|2022-02-18 16:35:50|14588.2|14576.2|14588.2|14576.2|14588.2|14576.2|14588|14576|0
1645202170000|2022-02-18 16:36:10|||||||||2
1645202180000|2022-02-18 16:36:20|14588.4|14576.4|14589.6|14577.6|14589.6|14577.6|14588.4|14576.4|0
1645202190000|2022-02-18 16:36:30|14588|14576|14588|14576|14588|14576|14588|14576|1
1645202200000|2022-02-18 16:36:40|14588.6|14576.6|14590.7|14578.7|14590.7|14578.7|14588.6|14576.6|3
1645202210000|2022-02-18 16:36:50|||||||||1
1645202220000|2022-02-18 16:37:00|||||||||1
1645202230000|2022-02-18 16:37:10|14590.5|14578.5|14590.5|14578.5|14590.5|14578.5|14590.5|14578.5|3
1645202240000|2022-02-18 16:37:20|14590.4|14578.4|14590.4|14578.4|14590.4|14578.4|14590.4|14578.4|0
1645202270000|2022-02-18 16:37:50|14591.4|14579.4|14590.4|14578.4|14591.4|14579.4|14590.4|14578.4|0
1645202290000|2022-02-18 16:38:10|14590.5|14578.5|14590.4|14578.4|14590.5|14578.5|14590.4|14578.4|0
1645202300000|2022-02-18 16:38:20|14591.6|14579.6|14592.9|14580.9|14592.9|14580.9|14591.6|14579.6|0
1645202310000|2022-02-18 16:38:30|14593.9|14581.9|14593.9|14581.9|14593.9|14581.9|14593.9|14581.9|0
1645202330000|2022-02-18 16:38:50|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|0
1645202340000|2022-02-18 16:39:00|14595.2|14583.2|14595.2|14583.2|14595.2|14583.2|14595.2|14583.2|0
1645202370000|2022-02-18 16:39:30|14596.4|14584.4|14599.7|14587.7|14602|14590|14596.4|14584.4|1
1645202380000|2022-02-18 16:39:40|14597.5|14585.5|14593.1|14581.1|14597.5|14585.5|14593.1|14581.1|0
1645202390000|2022-02-18 16:39:50|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|0
1645202410000|2022-02-18 16:40:10|14597.5|14585.5|14596.6|14584.6|14597.5|14585.5|14596.5|14584.5|0
1645202420000|2022-02-18 16:40:20|14596.8|14584.8|14596.8|14584.8|14596.8|14584.8|14596.8|14584.8|1
1645202430000|2022-02-18 16:40:30|14595.7|14583.7|14593.1|14581.1|14595.7|14583.7|14593.1|14581.1|0
1645202440000|2022-02-18 16:40:40|14592|14580|14590.7|14578.7|14592|14580|14590.7|14578.7|0
1645202450000|2022-02-18 16:40:50|14592|14580|14590.7|14578.7|14592.2|14580.2|14590.7|14578.7|0
1645202460000|2022-02-18 16:41:00|||||||||1
1645202480000|2022-02-18 16:41:20|||||||||3
1645202490000|2022-02-18 16:41:30|||||||||1
1645202500000|2022-02-18 16:41:40|||||||||2
1645202510000|2022-02-18 16:41:50|14590.9|14578.9|14591.8|14579.8|14591.8|14579.8|14590.9|14578.9|15
1645202520000|2022-02-18 16:42:00|14592.9|14580.9|14592.9|14580.9|14592.9|14580.9|14592.9|14580.9|0
1645202560000|2022-02-18 16:42:40|14595.2|14583.2|14595.2|14583.2|14595.2|14583.2|14594.1|14582.1|0
1645202600000|2022-02-18 16:43:20|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|0
1645202610000|2022-02-18 16:43:30|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|14595.4|14583.4|0
1645202620000|2022-02-18 16:43:40|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|14594.1|14582.1|2
1645202630000|2022-02-18 16:43:50|14592.9|14580.9|14590.6|14578.6|14592.9|14580.9|14590.6|14578.6|0
1645202640000|2022-02-18 16:44:00|14589.5|14577.5|14588.2|14576.2|14589.5|14577.5|14588.2|14576.2|3
1645202700000|2022-02-18 16:45:00|||||||||5
1645202710000|2022-02-18 16:45:10|||||||||3
1645202720000|2022-02-18 16:45:20|14588.1|14576.1|14588.1|14576.1|14588.1|14576.1|14588.1|14576.1|1
1645202730000|2022-02-18 16:45:30|14587|14575|14591.8|14579.8|14591.8|14579.8|14585.7|14573.7|1
1645202750000|2022-02-18 16:45:50|14592|14580|14591.8|14579.8|14593.1|14581.1|14591.8|14579.8|0
1645202760000|2022-02-18 16:46:00|14592|14580|14590.7|14578.7|14592|14580|14590.7|14578.7|0
1645202780000|2022-02-18 16:46:20|14589.5|14577.5|14589.5|14577.5|14589.5|14577.5|14589.5|14577.5|1
1645202790000|2022-02-18 16:46:30|14588.2|14576.2|14588.1|14576.1|14588.3|14576.3|14588.1|14576.1|0
1645202800000|2022-02-18 16:46:40|14588.3|14576.3|14588.3|14576.3|14588.3|14576.3|14588.3|14576.3|0
1645202840000|2022-02-18 16:47:20|14588.1|14576.1|14588.1|14576.1|14588.1|14576.1|14588.1|14576.1|0
1645202850000|2022-02-18 16:47:30|14585.8|14573.8|14589|14569|14589|14574.3|14584.9|14569|7
1645202880000|2022-02-18 16:48:00|14582.7|14570.7|14581.5|14569.5|14582.7|14570.7|14581.5|14569.5|0
1645202900000|2022-02-18 16:48:20|14582.5|14570.5|14586.3|14574.3|14586.3|14574.3|14581.5|14569.5|3
1645202910000|2022-02-18 16:48:30|14585.2|14573.2|14584.1|14572.1|14586.5|14574.5|14584.1|14572.1|0
1645202920000|2022-02-18 16:48:40|14581.8|14569.8|14581.6|14569.6|14581.8|14569.8|14581.6|14569.6|0
1645202950000|2022-02-18 16:49:10|14581.5|14569.5|14581.5|14569.5|14581.5|14569.5|14581.5|14569.5|2
1645202960000|2022-02-18 16:49:20|14581.3|14569.3|14581.5|14569.5|14581.5|14569.5|14581.3|14569.3|0
1645202980000|2022-02-18 16:49:40|14581.3|14569.3|14581.5|14569.5|14581.5|14569.5|14581.3|14569.3|0
1645203020000|2022-02-18 16:50:20|14579.1|14567.1|14576.8|14564.8|14579.1|14567.1|14575.7|14563.7|0
1645203040000|2022-02-18 16:50:40|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|0
1645203050000|2022-02-18 16:50:50|14574.7|14562.7|14574.5|14562.5|14574.7|14562.7|14574.5|14562.5|4
1645203060000|2022-02-18 16:51:00|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|1
1645203090000|2022-02-18 16:51:30|14573.2|14561.2|14572.2|14560.2|14573.2|14561.2|14572.2|14560.2|2
1645203100000|2022-02-18 16:51:40|14570|14558|14570|14558|14570|14558|14570|14558|5
1645203110000|2022-02-18 16:51:50|14571.3|14559.3|14570.2|14558.2|14571.3|14559.3|14569.1|14557.1|1
1645203120000|2022-02-18 16:52:00|14572.4|14560.4|14571.5|14559.5|14572.4|14560.4|14570.2|14558.2|0
1645203130000|2022-02-18 16:52:10|14571.3|14559.3|14571.5|14559.5|14571.5|14559.5|14571.3|14559.3|0
1645203140000|2022-02-18 16:52:20|14570.2|14558.2|14571.5|14559.5|14571.5|14559.5|14570.2|14558.2|0
1645203150000|2022-02-18 16:52:30|14572.5|14560.5|14571.5|14559.5|14572.5|14560.5|14570.2|14558.2|0
1645203160000|2022-02-18 16:52:40|14570.2|14558.2|14569.1|14557.1|14571.5|14559.5|14569.1|14557.1|0
1645203180000|2022-02-18 16:53:00|||||||||5
1645203190000|2022-02-18 16:53:10|14569|14557|14567.9|14555.9|14569|14557|14567.9|14555.9|0
1645203200000|2022-02-18 16:53:20|14567.7|14555.7|14569|14557|14569.9|14557.9|14566.6|14554.6|12
1645203210000|2022-02-18 16:53:30|14570|14558|14565.4|14553.4|14570|14558|14565.4|14553.4|0
1645203230000|2022-02-18 16:53:50|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1645203260000|2022-02-18 16:54:20|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|0
1645203270000|2022-02-18 16:54:30|||||||||12
1645203280000|2022-02-18 16:54:40|14565.9|14553.9|14568.2|14556.2|14568.2|14556.2|14565.9|14553.9|6
1645203290000|2022-02-18 16:54:50|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|0
1645203320000|2022-02-18 16:55:20|14567|14555|14565.9|14553.9|14567|14555|14565.9|14553.9|0
1645203330000|2022-02-18 16:55:30|14566.1|14554.1|14565.9|14553.9|14566.1|14554.1|14564.8|14552.8|1
1645203340000|2022-02-18 16:55:40|14567|14555|14565.7|14553.7|14567|14555|14565.7|14553.7|0
1645203360000|2022-02-18 16:56:00|14566.8|14554.8|14566.8|14554.8|14566.8|14554.8|14566.8|14554.8|0
1645203370000|2022-02-18 16:56:10|14567.9|14555.9|14565.7|14553.7|14567.9|14555.9|14565.7|14553.7|0
1645203400000|2022-02-18 16:56:40|14563.6|14551.6|14564.7|14552.7|14564.7|14552.7|14563.6|14551.6|0
1645203410000|2022-02-18 16:56:50|14563.6|14551.6|14561.1|14549.1|14563.6|14551.6|14561.1|14549.1|2
1645203420000|2022-02-18 16:57:00|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|3
1645203460000|2022-02-18 16:57:40|14559|14547|14559|14547|14559|14547|14559|14547|0
1645203470000|2022-02-18 16:57:50|14556.8|14544.8|14559.1|14547.1|14559.1|14547.1|14556.8|14544.8|1
1645203490000|2022-02-18 16:58:10|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|1
1645203510000|2022-02-18 16:58:30|14556.8|14544.8|14556.5|14544.5|14556.8|14544.8|14555.4|14543.4|2
1645203520000|2022-02-18 16:58:40|14555.6|14543.6|14554.3|14542.3|14556.6|14544.6|14554.3|14542.3|2
1645203530000|2022-02-18 16:58:50|14554.5|14542.5|14553.4|14541.4|14554.5|14542.5|14552.2|14540.2|1
1645203540000|2022-02-18 16:59:00|14553.2|14541.2|14554.5|14542.5|14554.5|14542.5|14553.2|14541.2|8
1645203550000|2022-02-18 16:59:10|14552.3|14540.3|14552.3|14540.3|14552.3|14540.3|14552.3|14540.3|0
1645203560000|2022-02-18 16:59:20|14551.1|14539.1|14553.6|14533.6|14553.6|14539.1|14549.1|14533.6|10
1645203570000|2022-02-18 16:59:30|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|0
1645203580000|2022-02-18 16:59:40|||||||||5
1645203590000|2022-02-18 16:59:50|14548.2|14536.2|14547.3|14535.3|14548.2|14536.2|14547.3|14535.3|0
1645203600000|2022-02-18 17:00:00|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|0
1645203610000|2022-02-18 17:00:10|14548.2|14536.2|14548.4|14536.4|14548.4|14536.4|14546.1|14534.1|0
1645203630000|2022-02-18 17:00:30|14547.3|14535.3|14546.1|14534.1|14547.3|14535.3|14546.1|14534.1|0
1645203640000|2022-02-18 17:00:40|14548.2|14536.2|14548.4|14536.4|14548.4|14536.4|14548.2|14536.2|0
1645203650000|2022-02-18 17:00:50|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|14546.1|14534.1|0
1645203660000|2022-02-18 17:01:00|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|14546.1|14534.1|0
1645203680000|2022-02-18 17:01:20|14548|14536|14548|14536|14548|14536|14548|14536|0
1645203690000|2022-02-18 17:01:30|14545.7|14533.7|14546.6|14534.6|14546.6|14534.6|14545.7|14533.7|10
1645203700000|2022-02-18 17:01:40|14548.7|14536.7|14548.7|14536.7|14548.7|14536.7|14548.7|14536.7|0
1645203720000|2022-02-18 17:02:00|||||||||10
1645203730000|2022-02-18 17:02:10|14547.7|14535.7|14547.7|14535.7|14547.7|14535.7|14547.7|14535.7|0
1645203740000|2022-02-18 17:02:20|14546.4|14534.4|14546.4|14534.4|14546.4|14534.4|14546.4|14534.4|0
1645203750000|2022-02-18 17:02:30|14546.6|14534.6|14548.9|14536.9|14548.9|14536.9|14546.6|14534.6|1
1645203760000|2022-02-18 17:02:40|14547.9|14535.9|14547.9|14535.9|14548.9|14536.9|14547.9|14535.9|0
1645203770000|2022-02-18 17:02:50|14546.6|14534.6|14548.9|14536.9|14548.9|14536.9|14546.6|14534.6|0
1645203790000|2022-02-18 17:03:10|14546.6|14534.6|14546.6|14534.6|14546.6|14534.6|14546.6|14534.6|5
1645203800000|2022-02-18 17:03:20|14546.8|14534.8|14547.9|14535.9|14547.9|14535.9|14546.8|14534.8|0
1645203810000|2022-02-18 17:03:30|14548.9|14536.9|14547.9|14535.9|14548.9|14536.9|14547.9|14535.9|0
1645203820000|2022-02-18 17:03:40|14546.6|14534.6|14555.3|14535.3|14555.3|14535.9|14546.6|14534.6|0
1645203850000|2022-02-18 17:04:10|14557.4|14537.4|14553.1|14541.1|14557.4|14541.1|14552|14537.4|10
1645203860000|2022-02-18 17:04:20|14551.8|14539.8|14550.7|14538.7|14552|14540|14550.7|14538.7|0
1645203870000|2022-02-18 17:04:30|14552|14540|14552|14540|14552|14540|14552|14540|0
1645203890000|2022-02-18 17:04:50|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14552|14540|0
1645203900000|2022-02-18 17:05:00|14552|14540|14552.9|14540.9|14552.9|14540.9|14550.9|14538.9|4
1645203910000|2022-02-18 17:05:10|14552.5|14540.5|14551.3|14539.3|14552.5|14540.5|14551.3|14539.3|2
1645203920000|2022-02-18 17:05:20|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|14552.4|14540.4|0
1645203930000|2022-02-18 17:05:30|14551.3|14539.3|14550.4|14538.4|14551.3|14539.3|14550.2|14538.2|0
1645203940000|2022-02-18 17:05:40|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|14550.4|14538.4|0
1645203950000|2022-02-18 17:05:50|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|0
1645203960000|2022-02-18 17:06:00|14550.4|14538.4|14550.4|14538.4|14550.4|14538.4|14550.4|14538.4|0
1645203970000|2022-02-18 17:06:10|14552.7|14540.7|14552.7|14540.7|14556.9|14540.7|14550.4|14536.9|0
1645203980000|2022-02-18 17:06:20|14552.2|14540.2|14552.7|14540.7|14556.9|14540.7|14552.2|14536.9|5
1645203990000|2022-02-18 17:06:30|14552.5|14540.5|14551.5|14539.5|14552.5|14540.5|14551.5|14539.5|0
1645204020000|2022-02-18 17:07:00|14552.5|14540.5|14551.3|14539.3|14552.5|14540.5|14551.3|14539.3|0
1645204030000|2022-02-18 17:07:10|14551.1|14539.1|14550|14538|14551.1|14539.1|14550|14538|0
1645204040000|2022-02-18 17:07:20|14550.2|14538.2|14551.5|14539.5|14551.5|14539.5|14550.2|14538.2|7
1645204050000|2022-02-18 17:07:30|14550.2|14538.2|14550|14538|14550.2|14538.2|14550|14538|0
1645204060000|2022-02-18 17:07:40|||||||||1
1645204070000|2022-02-18 17:07:50|14548.1|14536.1|14547.9|14535.9|14549.1|14537.1|14547.9|14535.9|1
1645204090000|2022-02-18 17:08:10|14546.6|14534.6|14545.4|14533.4|14546.6|14534.6|14545.4|14533.4|4
1645204110000|2022-02-18 17:08:30|14544.5|14532.5|14543.2|14531.2|14544.5|14532.5|14543.2|14531.2|6
1645204120000|2022-02-18 17:08:40|14543.4|14531.4|14546.8|14534.8|14547.9|14535.9|14543.4|14531.4|10
1645204130000|2022-02-18 17:08:50|14547.9|14535.9|14547.9|14535.9|14547.9|14535.9|14547.9|14535.9|9
1645204140000|2022-02-18 17:09:00|14547.7|14535.7|14547.7|14535.7|14547.7|14535.7|14547.7|14535.7|0
1645204150000|2022-02-18 17:09:10|14549|14537|14550|14538|14550|14538|14549|14537|0
1645204170000|2022-02-18 17:09:30|14549.9|14537.9|14549.9|14537.9|14549.9|14537.9|14549.9|14537.9|0
1645204180000|2022-02-18 17:09:40|14548.8|14536.8|14548.8|14536.8|14548.8|14536.8|14548.8|14536.8|0
1645204190000|2022-02-18 17:09:50|14548.6|14536.6|14547.5|14535.5|14548.8|14536.8|14547.5|14535.5|0
1645204200000|2022-02-18 17:10:00|14547.7|14535.7|14553.1|14541.1|14554.3|14542.3|14547.5|14535.5|0
1645204210000|2022-02-18 17:10:10|14553.4|14541.4|14553.4|14541.4|14553.4|14541.4|14553.4|14541.4|0
1645204220000|2022-02-18 17:10:20|14553.3|14541.3|14552.2|14540.2|14553.3|14541.3|14552.2|14540.2|0
1645204230000|2022-02-18 17:10:30|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|14551.1|14539.1|0
1645204240000|2022-02-18 17:10:40|14549.9|14537.9|14551.1|14539.1|14552.2|14540.2|14549.9|14537.9|0
1645204250000|2022-02-18 17:10:50|14549.9|14537.9|14549.9|14537.9|14549.9|14537.9|14549.9|14537.9|0
1645204270000|2022-02-18 17:11:10|14548.8|14536.8|14549.9|14537.9|14549.9|14537.9|14547.5|14535.5|0
1645204280000|2022-02-18 17:11:20|14548.8|14536.8|14549.9|14537.9|14549.9|14537.9|14547.5|14535.5|0
1645204300000|2022-02-18 17:11:40|14548.6|14536.6|14547.5|14535.5|14548.6|14536.6|14547.5|14535.5|0
1645204320000|2022-02-18 17:12:00|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|0
1645204370000|2022-02-18 17:12:50|||||||||2
1645204380000|2022-02-18 17:13:00|||||||||1
1645204430000|2022-02-18 17:13:50|||||||||13
1645204440000|2022-02-18 17:14:00|||||||||2
1645204460000|2022-02-18 17:14:20|||||||||2
1645204470000|2022-02-18 17:14:30|||||||||7
1645204480000|2022-02-18 17:14:40|||||||||2
1645204490000|2022-02-18 17:14:50|14545.1|14533.1|14545.1|14533.1|14545.1|14533.1|14545.1|14533.1|3
1645204510000|2022-02-18 17:15:10|14547.2|14535.2|14547.4|14535.4|14549.5|14537.5|14547.2|14535.2|2
1645204530000|2022-02-18 17:15:30|14546.3|14534.3|14545.1|14533.1|14546.3|14534.3|14545.1|14533.1|0
1645204540000|2022-02-18 17:15:40|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|10
1645204550000|2022-02-18 17:15:50|||||||||2
1645204560000|2022-02-18 17:16:00|14549.9|14537.9|14549.9|14537.9|14549.9|14537.9|14549.9|14537.9|6
1645204570000|2022-02-18 17:16:10|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|1
1645204590000|2022-02-18 17:16:30|14549.9|14537.9|14552|14540|14552|14540|14549.9|14537.9|5
1645204600000|2022-02-18 17:16:40|14551.1|14539.1|14549.7|14537.7|14551.1|14539.1|14549.7|14537.7|0
1645204630000|2022-02-18 17:17:10|14549.9|14537.9|14549.7|14537.7|14551.1|14539.1|14549.7|14537.7|1
1645204670000|2022-02-18 17:17:50|||||||||5
1645204680000|2022-02-18 17:18:00|14547.2|14535.2|14547.2|14535.2|14547.2|14535.2|14547.2|14535.2|2
1645204710000|2022-02-18 17:18:30|14549.5|14537.5|14549.5|14537.5|14549.5|14537.5|14549.5|14537.5|0
1645204760000|2022-02-18 17:19:20|14549.7|14537.7|14551.9|14539.9|14551.9|14539.9|14549.7|14537.7|0
1645204780000|2022-02-18 17:19:40|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|0
1645204800000|2022-02-18 17:20:00|14551.5|14539.5|14549.4|14537.4|14551.5|14539.5|14549.4|14537.4|0
1645204820000|2022-02-18 17:20:20|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|2
1645204830000|2022-02-18 17:20:30|14551.7|14539.7|14550.6|14538.6|14551.7|14539.7|14550.6|14538.6|0
1645204840000|2022-02-18 17:20:40|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|0
1645204850000|2022-02-18 17:20:50|14550.5|14538.5|14551.7|14539.7|14551.7|14539.7|14550.5|14538.5|0
1645204870000|2022-02-18 17:21:10|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|0
1645204880000|2022-02-18 17:21:20|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|0
1645204890000|2022-02-18 17:21:30|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|14550.6|14538.6|0
1645204900000|2022-02-18 17:21:40|14551.7|14539.7|14550.6|14538.6|14551.7|14539.7|14550.6|14538.6|0
1645204910000|2022-02-18 17:21:50|14550.5|14538.5|14549.6|14537.6|14550.6|14538.6|14549.4|14537.4|0
1645204920000|2022-02-18 17:22:00|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|14551.7|14539.7|0
1645204930000|2022-02-18 17:22:10|14550.6|14538.6|14550.5|14538.5|14550.6|14538.6|14550.5|14538.5|0
1645204940000|2022-02-18 17:22:20|14551.5|14539.5|14550.5|14538.5|14551.5|14539.5|14550.5|14538.5|0
1645204960000|2022-02-18 17:22:40|14551.5|14539.5|14550.5|14538.5|14551.5|14539.5|14550.5|14538.5|0
1645204970000|2022-02-18 17:22:50|14549.4|14537.4|14549.4|14537.4|14550.5|14538.5|14549.4|14537.4|0
1645205040000|2022-02-18 17:24:00|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|14549.7|14537.7|7
1645205080000|2022-02-18 17:24:40|14551|14539|14554.6|14542.6|14554.6|14542.6|14551|14539|0
1645205120000|2022-02-18 17:25:20|14556.9|14544.9|14556.9|14544.9|14557.1|14545.1|14556.9|14544.9|0
1645205130000|2022-02-18 17:25:30|14557.1|14545.1|14560.6|14548.6|14560.6|14548.6|14557.1|14545.1|0
1645205140000|2022-02-18 17:25:40|14559.4|14547.4|14557.1|14545.1|14559.4|14547.4|14557.1|14545.1|0
1645205150000|2022-02-18 17:25:50|14556.9|14544.9|14554.6|14542.6|14556.9|14544.9|14554.6|14542.6|0
1645205170000|2022-02-18 17:26:10|14554.4|14542.4|14552.1|14540.1|14554.4|14542.4|14550.8|14538.8|0
1645205200000|2022-02-18 17:26:40|14552.6|14540.6|14557.1|14545.1|14557.1|14545.1|14552.6|14540.6|1
1645205210000|2022-02-18 17:26:50|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|14559.6|14547.6|0
1645205220000|2022-02-18 17:27:00|14560.8|14548.8|14561.7|14549.7|14561.7|14549.7|14560.8|14548.8|0
1645205230000|2022-02-18 17:27:10|14560.6|14548.6|14561.7|14549.7|14561.9|14549.9|14560.6|14548.6|0
1645205240000|2022-02-18 17:27:20|14559.6|14547.6|14559.6|14547.6|14560.6|14548.6|14559.6|14547.6|0
1645205250000|2022-02-18 17:27:30|14560.6|14548.6|14559.6|14547.6|14560.6|14548.6|14559.6|14547.6|0
1645205260000|2022-02-18 17:27:40|14560.6|14548.6|14561.5|14549.5|14561.5|14549.5|14559.8|14547.8|1
1645205270000|2022-02-18 17:27:50|14559.8|14547.8|14560.5|14548.5|14560.5|14548.5|14559.8|14547.8|4
1645205280000|2022-02-18 17:28:00|14561.2|14549.2|14561.4|14549.4|14561.4|14549.4|14561|14549|1
1645205290000|2022-02-18 17:28:10|14561.2|14549.2|14561|14549|14561.2|14549.2|14561|14549|1
1645205300000|2022-02-18 17:28:20|14561.2|14549.2|14561|14549|14563.5|14551.5|14560.8|14548.8|1
1645205310000|2022-02-18 17:28:30|14560.8|14548.8|14560.8|14548.8|14560.8|14548.8|14560.8|14548.8|0
1645205320000|2022-02-18 17:28:40|14560.7|14548.7|14558.4|14546.4|14560.7|14548.7|14558.4|14546.4|1
1645205330000|2022-02-18 17:28:50|14558.5|14546.5|14558.4|14546.4|14558.5|14546.5|14558.4|14546.4|2
1645205340000|2022-02-18 17:29:00|14560.9|14548.9|14560.5|14548.5|14560.9|14548.9|14560.5|14548.5|3
1645205350000|2022-02-18 17:29:10|14560.9|14548.9|14560.5|14548.5|14560.9|14548.9|14559.4|14547.4|1
1645205360000|2022-02-18 17:29:20|14563|14551|14563|14551|14563|14551|14563|14551|5
1645205370000|2022-02-18 17:29:30|14562.7|14550.7|14562.7|14550.7|14562.7|14550.7|14562.7|14550.7|2
1645205380000|2022-02-18 17:29:40|||||||||2
1645205390000|2022-02-18 17:29:50|||||||||1
1645205410000|2022-02-18 17:30:10|14558.4|14546.4|14556.6|14544.6|14558.7|14546.7|14556.6|14544.6|1
1645205420000|2022-02-18 17:30:20|14556.4|14544.4|14558.4|14546.4|14558.7|14546.7|14556.4|14544.4|5
1645205430000|2022-02-18 17:30:30|14560.7|14548.7|14559.8|14547.8|14560.7|14548.7|14559.8|14547.8|5
1645205450000|2022-02-18 17:30:50|||||||||1
1645205470000|2022-02-18 17:31:10|14558.7|14546.7|14558.7|14546.7|14558.7|14546.7|14558.7|14546.7|0
1645205590000|2022-02-18 17:33:10|14555.5|14543.5|14555.5|14543.5|14555.5|14543.5|14555.5|14543.5|0
1645205610000|2022-02-18 17:33:30|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|0
1645205620000|2022-02-18 17:33:40|14558.7|14546.7|14558.7|14546.7|14558.7|14546.7|14558.7|14546.7|0
1645205640000|2022-02-18 17:34:00|14557.6|14545.6|14557.6|14545.6|14557.6|14545.6|14557.6|14545.6|0
1645205650000|2022-02-18 17:34:10|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|0
1645205760000|2022-02-18 17:36:00|14555.5|14543.5|14554.4|14542.4|14555.5|14543.5|14554.4|14542.4|0
1645205770000|2022-02-18 17:36:10|14555.5|14543.5|14556.6|14544.6|14556.6|14544.6|14555.5|14543.5|0
1645205780000|2022-02-18 17:36:20|14555.5|14543.5|14555.5|14543.5|14555.5|14543.5|14555.5|14543.5|0
1645205790000|2022-02-18 17:36:30|14554.4|14542.4|14554.4|14542.4|14554.4|14542.4|14554.4|14542.4|0
1645205800000|2022-02-18 17:36:40|14555.5|14543.5|14554.4|14542.4|14555.5|14543.5|14554.4|14542.4|0
1645205840000|2022-02-18 17:37:20|14553.2|14541.2|14554.4|14542.4|14554.4|14542.4|14552.1|14540.1|0
1645205870000|2022-02-18 17:37:50|14554.1|14542.1|14556.1|14544.1|14556.1|14544.1|14554.1|14542.1|5
1645205880000|2022-02-18 17:38:00|14555.9|14543.9|14555.3|14543.3|14555.9|14543.9|14553.7|14541.7|8
1645205890000|2022-02-18 17:38:10|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|0
1645205910000|2022-02-18 17:38:30|14554.1|14542.1|14554.1|14542.1|14554.1|14542.1|14554.1|14542.1|0
1645205920000|2022-02-18 17:38:40|14554.3|14542.3|14554.3|14542.3|14554.3|14542.3|14554.3|14542.3|1
1645205950000|2022-02-18 17:39:10|14551.9|14539.9|14551.9|14539.9|14551.9|14539.9|14551.9|14539.9|0
1645205960000|2022-02-18 17:39:20|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|2
1645205970000|2022-02-18 17:39:30|14552.1|14540.1|14552.1|14540.1|14552.1|14540.1|14552.1|14540.1|3
1645206000000|2022-02-18 17:40:00|14551.9|14539.9|14552.1|14540.1|14552.1|14540.1|14549.8|14537.8|5
1645206010000|2022-02-18 17:40:10|14551|14539|14549.8|14537.8|14551|14539|14549.8|14537.8|0
1645206030000|2022-02-18 17:40:30|14552.1|14540.1|14549.8|14537.8|14552.1|14540.1|14549.8|14537.8|0
1645206040000|2022-02-18 17:40:40|14551|14539|14552.1|14540.1|14552.1|14540.1|14551|14539|0
1645206050000|2022-02-18 17:40:50|14551|14539|14551|14539|14551|14539|14551|14539|0
1645206060000|2022-02-18 17:41:00|14552.1|14540.1|14552.1|14540.1|14552.1|14540.1|14552.1|14540.1|0
1645206070000|2022-02-18 17:41:10|14550|14538|14551|14539|14551|14539|14550|14538|0
1645206080000|2022-02-18 17:41:20|14549.8|14537.8|14549.8|14537.8|14549.8|14537.8|14549.8|14537.8|0
1645206110000|2022-02-18 17:41:50|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|0
1645206120000|2022-02-18 17:42:00|14548.7|14536.7|14548.7|14536.7|14548.7|14536.7|14548.7|14536.7|0
1645206130000|2022-02-18 17:42:10|14547.5|14535.5|14548.7|14536.7|14549.8|14537.8|14547.5|14535.5|0
1645206150000|2022-02-18 17:42:30|14549.8|14537.8|14549.8|14537.8|14549.8|14537.8|14549.8|14537.8|0
1645206160000|2022-02-18 17:42:40|14548.7|14536.7|14549.8|14537.8|14549.8|14537.8|14548.7|14536.7|0
1645206180000|2022-02-18 17:43:00|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|14547.6|14535.6|0
1645206190000|2022-02-18 17:43:10|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|0
1645206210000|2022-02-18 17:43:30|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|2
1645206220000|2022-02-18 17:43:40|14547.5|14535.5|14546.4|14534.4|14547.5|14535.5|14546.4|14534.4|3
1645206230000|2022-02-18 17:43:50|14546.2|14534.2|14546.4|14534.4|14547.5|14535.5|14545.1|14533.1|0
1645206250000|2022-02-18 17:44:10|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|0
1645206260000|2022-02-18 17:44:20|14546.4|14534.4|14546.4|14534.4|14546.4|14534.4|14546.4|14534.4|0
1645206270000|2022-02-18 17:44:30|14546.2|14534.2|14545.2|14533.2|14546.2|14534.2|14545.2|14533.2|0
1645206280000|2022-02-18 17:44:40|14546.4|14534.4|14546.4|14534.4|14546.4|14534.4|14546.4|14534.4|0
1645206290000|2022-02-18 17:44:50|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|14547.5|14535.5|5
1645206300000|2022-02-18 17:45:00|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|7
1645206310000|2022-02-18 17:45:10|14548.2|14536.2|14547|14535|14549.3|14537.3|14547|14535|1
1645206350000|2022-02-18 17:45:50|14547.1|14535.1|14547|14535|14547.1|14535.1|14547|14535|0
1645206380000|2022-02-18 17:46:20|14547.1|14535.1|14547|14535|14547.1|14535.1|14547|14535|0
1645206400000|2022-02-18 17:46:40|14549.3|14537.3|14548.2|14536.2|14549.3|14537.3|14548.2|14536.2|0
1645206410000|2022-02-18 17:46:50|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|14549.3|14537.3|0
1645206500000|2022-02-18 17:48:20|14548.2|14536.2|14549.3|14537.3|14549.3|14537.3|14548.2|14536.2|0
1645206510000|2022-02-18 17:48:30|14548.2|14536.2|14549.3|14537.3|14549.3|14537.3|14548.2|14536.2|0
1645206570000|2022-02-18 17:49:30|14548.2|14536.2|14547|14535|14548.2|14536.2|14547|14535|0
1645206670000|2022-02-18 17:51:10|14548|14536|14548|14536|14548|14536|14548|14536|0
1645206680000|2022-02-18 17:51:20|14547|14535|14547|14535|14547|14535|14547|14535|0
1645206690000|2022-02-18 17:51:30|||||||||2
1645206700000|2022-02-18 17:51:40|14548.2|14536.2|14549.3|14537.3|14549.3|14537.3|14548.2|14536.2|0
1645206710000|2022-02-18 17:51:50|14548.2|14536.2|14549.3|14537.3|14549.3|14537.3|14548.2|14536.2|0
1645206730000|2022-02-18 17:52:10|14549.5|14537.5|14551.6|14539.6|14551.6|14539.6|14549.5|14537.5|0
1645206740000|2022-02-18 17:52:20|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|5
1645206750000|2022-02-18 17:52:30|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|0
1645206760000|2022-02-18 17:52:40|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|0
1645206860000|2022-02-18 17:54:20|14555.8|14543.8|14555.8|14543.8|14555.8|14543.8|14553.6|14541.6|0
1645206890000|2022-02-18 17:54:50|14554.7|14542.7|14553.8|14541.8|14554.7|14542.7|14553.8|14541.8|0
1645206900000|2022-02-18 17:55:00|14556.9|14536.9|14556.9|14536.9|14556.9|14536.9|14556.9|14536.9|3
1645206910000|2022-02-18 17:55:10|14554.1|14542.1|14558|14538|14558|14542.1|14554.1|14538|0
1645206930000|2022-02-18 17:55:30|14556.9|14536.9|14556.9|14536.9|14556.9|14536.9|14556.9|14536.9|0
1645206940000|2022-02-18 17:55:40|14551.6|14539.6|14551.6|14539.6|14556.9|14539.6|14551.6|14535.8|5
1645206950000|2022-02-18 17:55:50|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|0
1645206980000|2022-02-18 17:56:20|14553.6|14541.6|14554|14542|14554|14542|14553.6|14541.6|0
1645206990000|2022-02-18 17:56:30|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|14555.2|14543.2|0
1645207000000|2022-02-18 17:56:40|14555.4|14543.4|14556.5|14544.5|14556.5|14544.5|14555.4|14543.4|0
1645207010000|2022-02-18 17:56:50|14558.6|14546.6|14557.5|14545.5|14558.6|14546.6|14557.5|14545.5|0
1645207020000|2022-02-18 17:57:00|14556.5|14544.5|14556.5|14544.5|14556.5|14544.5|14556.5|14544.5|0
1645207030000|2022-02-18 17:57:10|14558.8|14546.8|14556.5|14544.5|14558.8|14546.8|14556.5|14544.5|0
1645207040000|2022-02-18 17:57:20|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|0
1645207070000|2022-02-18 17:57:50|14558.8|14546.8|14559|14547|14559|14547|14558.8|14546.8|5
1645207100000|2022-02-18 17:58:20|14558.8|14546.8|14556.5|14544.5|14558.8|14546.8|14556.5|14544.5|0
1645207130000|2022-02-18 17:58:50|14557|14545|14558.2|14546.2|14558.2|14546.2|14557|14545|2
1645207160000|2022-02-18 17:59:20|14557|14545|14557|14545|14557|14545|14557|14545|0
1645207180000|2022-02-18 17:59:40|||||||||4
1645207190000|2022-02-18 17:59:50|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|0
1645207200000|2022-02-18 18:00:00|14555.8|14543.8|14555.8|14543.8|14555.8|14543.8|14555.6|14543.6|0
1645207210000|2022-02-18 18:00:10|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|0
1645207230000|2022-02-18 18:00:30|14554.7|14542.7|14556.8|14544.8|14556.8|14544.8|14554.7|14542.7|0
1645207270000|2022-02-18 18:01:10|14555.8|14543.8|14555.8|14543.8|14555.8|14543.8|14555.8|14543.8|0
1645207280000|2022-02-18 18:01:20|14557.9|14545.9|14560.4|14548.4|14560.4|14548.4|14557.9|14545.9|0
1645207290000|2022-02-18 18:01:30|14560.2|14548.2|14559.3|14547.3|14561.5|14549.5|14559.2|14547.2|0
1645207300000|2022-02-18 18:01:40|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|14560.4|14548.4|0
1645207320000|2022-02-18 18:02:00|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|14561.7|14549.7|0
1645207350000|2022-02-18 18:02:30|14561.5|14549.5|14561.5|14549.5|14561.5|14549.5|14561.5|14549.5|0
1645207380000|2022-02-18 18:03:00|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|0
1645207390000|2022-02-18 18:03:10|14561.1|14549.1|14561.1|14549.1|14561.1|14549.1|14561.1|14549.1|0
1645207400000|2022-02-18 18:03:20|14560.1|14548.1|14560.1|14548.1|14560.1|14548.1|14560.1|14548.1|0
1645207440000|2022-02-18 18:04:00|14560.2|14548.2|14560.4|14548.4|14560.4|14548.4|14560.2|14548.2|1
1645207450000|2022-02-18 18:04:10|14561.5|14549.5|14561.7|14549.7|14561.7|14549.7|14561.5|14549.5|0
1645207480000|2022-02-18 18:04:40|14566.1|14554.1|14569|14557|14572.8|14557|14566.1|14550.5|2
1645207490000|2022-02-18 18:04:50|14571.1|14559.1|14571.1|14559.1|14571.1|14559.1|14571.1|14559.1|0
1645207500000|2022-02-18 18:05:00|14575.3|14555.3|14578.2|14558.2|14581.9|14558.2|14574.2|14551.9|15
1645207510000|2022-02-18 18:05:10|14579.2|14559.2|14575.8|14555.8|14579.2|14559.2|14575.8|14555.8|0
1645207520000|2022-02-18 18:05:20|14575.7|14555.7|14575.7|14555.7|14575.7|14555.7|14574.6|14554.6|0
1645207530000|2022-02-18 18:05:30|14574.6|14554.6|14571.3|14559.3|14574.6|14559.3|14571.3|14554.6|0
1645207550000|2022-02-18 18:05:50|14570|14558|14570|14558|14570|14558|14570|14558|0
1645207560000|2022-02-18 18:06:00|14571.3|14559.3|14571.3|14559.3|14571.3|14559.3|14571.3|14559.3|0
1645207570000|2022-02-18 18:06:10|14570|14558|14570|14558|14570|14558|14570|14558|0
1645207580000|2022-02-18 18:06:20|14572.4|14560.4|14571.3|14559.3|14572.4|14560.4|14571.1|14559.1|2
1645207590000|2022-02-18 18:06:30|14571.1|14559.1|14570|14558|14571.1|14559.1|14570|14558|0
1645207600000|2022-02-18 18:06:40|14572.4|14560.4|14572.4|14560.4|14572.4|14560.4|14572.4|14560.4|0
1645207620000|2022-02-18 18:07:00|14571.3|14559.3|14571.1|14559.1|14571.3|14559.3|14571.1|14559.1|0
1645207630000|2022-02-18 18:07:10|14570|14558|14580.8|14550.8|14580.8|14558|14570|14549.8|4
1645207660000|2022-02-18 18:07:40|14580.9|14550.9|14580.9|14550.9|14580.9|14550.9|14580.9|14550.9|0
1645207670000|2022-02-18 18:07:50|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|0
1645207710000|2022-02-18 18:08:30|14571.7|14559.7|14571.7|14559.7|14571.7|14559.7|14571.7|14559.7|0
1645207720000|2022-02-18 18:08:40|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|0
1645207730000|2022-02-18 18:08:50|14572.9|14560.9|14572.9|14560.9|14572.9|14560.9|14572.9|14560.9|0
1645207740000|2022-02-18 18:09:00|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|0
1645207760000|2022-02-18 18:09:20|14572.9|14560.9|14572.9|14560.9|14572.9|14560.9|14572.9|14560.9|0
1645207770000|2022-02-18 18:09:30|14574|14562|14575.1|14563.1|14575.1|14563.1|14574|14562|0
1645207780000|2022-02-18 18:09:40|14574|14562|14574|14562|14574|14562|14574|14562|0
1645207790000|2022-02-18 18:09:50|14575.1|14563.1|14576.1|14564.1|14577.2|14565.2|14575.1|14563.1|0
1645207800000|2022-02-18 18:10:00|14575.1|14563.1|14576.1|14564.1|14576.1|14564.1|14575.1|14563.1|0
1645207810000|2022-02-18 18:10:10|14577.2|14565.2|14575.1|14563.1|14577.2|14565.2|14575.1|14563.1|0
1645207830000|2022-02-18 18:10:30|14575.2|14563.2|14575.2|14563.2|14575.2|14563.2|14575.2|14563.2|0
1645207870000|2022-02-18 18:11:10|14577.4|14565.4|14577.4|14565.4|14577.4|14565.4|14577.4|14565.4|0
1645207880000|2022-02-18 18:11:20|14581.9|14569.9|14579.5|14567.5|14581.9|14569.9|14579.5|14567.5|0
1645207890000|2022-02-18 18:11:30|14580.6|14568.6|14580.8|14568.8|14580.8|14568.8|14580.6|14568.6|0
1645207900000|2022-02-18 18:11:40|14581.9|14569.9|14580.4|14568.4|14581.9|14569.9|14580.4|14568.4|0
1645207920000|2022-02-18 18:12:00|14581.5|14569.5|14581.5|14569.5|14581.5|14569.5|14581.5|14569.5|0
1645207950000|2022-02-18 18:12:30|14582.6|14570.6|14583.8|14571.8|14583.8|14571.8|14582.6|14570.6|0
1645207970000|2022-02-18 18:12:50|14583.5|14571.5|14584.7|14572.7|14584.7|14572.7|14583.5|14571.5|0
1645207980000|2022-02-18 18:13:00|14581.2|14569.2|14583.5|14571.5|14584.6|14572.6|14581.2|14569.2|0
1645207990000|2022-02-18 18:13:10|14584.6|14572.6|14582.6|14570.6|14584.6|14572.6|14581|14569|2
1645208000000|2022-02-18 18:13:20|14580.4|14568.4|14579.4|14567.4|14580.4|14568.4|14579.4|14567.4|0
1645208010000|2022-02-18 18:13:30|14578.3|14566.3|14577|14565|14578.3|14566.3|14577|14565|0
1645208020000|2022-02-18 18:13:40|14577.2|14565.2|14580.4|14568.4|14580.4|14568.4|14577.2|14565.2|0
1645208040000|2022-02-18 18:14:00|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|0
1645208050000|2022-02-18 18:14:10|14578.1|14566.1|14577|14565|14578.3|14566.3|14577|14565|0
1645208070000|2022-02-18 18:14:30|14576|14564|14574.7|14562.7|14576|14564|14574.7|14562.7|0
1645208080000|2022-02-18 18:14:40|14576|14564|14576|14564|14576|14564|14576|14564|0
1645208090000|2022-02-18 18:14:50|14574.7|14562.7|14576|14564|14576|14564|14574.7|14562.7|0
1645208110000|2022-02-18 18:15:10|14575.8|14563.8|14574.7|14562.7|14575.8|14563.8|14574.7|14562.7|0
1645208120000|2022-02-18 18:15:20|14576|14564|14576|14564|14576|14564|14576|14564|0
1645208130000|2022-02-18 18:15:30|14577.1|14565.1|14577.4|14565.4|14577.4|14565.4|14577.1|14565.1|0
1645208140000|2022-02-18 18:15:40|14579.6|14567.6|14579.6|14567.6|14579.6|14567.6|14579.6|14567.6|0
1645208160000|2022-02-18 18:16:00|14579.4|14567.4|14577.2|14565.2|14579.4|14567.4|14577.2|14565.2|0
1645208170000|2022-02-18 18:16:10|14578.3|14566.3|14578.3|14566.3|14578.3|14566.3|14578.3|14566.3|0
1645208190000|2022-02-18 18:16:30|14579.4|14567.4|14578.3|14566.3|14579.4|14567.4|14578.3|14566.3|0
1645208200000|2022-02-18 18:16:40|14579.4|14567.4|14578.3|14566.3|14579.4|14567.4|14578.3|14566.3|0
1645208250000|2022-02-18 18:17:30|14577.1|14565.1|14577.2|14565.2|14577.2|14565.2|14577.1|14565.1|0
1645208270000|2022-02-18 18:17:50|14577.1|14565.1|14579.4|14567.4|14579.4|14567.4|14577.1|14565.1|0
1645208310000|2022-02-18 18:18:30|14578.3|14566.3|14578.3|14566.3|14578.3|14566.3|14578.3|14566.3|0
1645208320000|2022-02-18 18:18:40|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14578.3|14566.3|0
1645208330000|2022-02-18 18:18:50|14578.3|14566.3|14578.3|14566.3|14579.4|14567.4|14578.3|14566.3|0
1645208340000|2022-02-18 18:19:00|14577.1|14565.1|14576|14564|14578.3|14566.3|14576|14564|0
1645208360000|2022-02-18 18:19:20|14577.4|14565.4|14576|14564|14577.4|14565.4|14576|14564|3
1645208380000|2022-02-18 18:19:40|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|0
1645208390000|2022-02-18 18:19:50|14579.4|14567.4|14578.3|14566.3|14579.4|14567.4|14578.3|14566.3|0
1645208400000|2022-02-18 18:20:00|14577.1|14565.1|14577.2|14565.2|14579.4|14567.4|14577.1|14565.1|0
1645208410000|2022-02-18 18:20:10|14579.4|14567.4|14578.3|14566.3|14579.4|14567.4|14578.3|14566.3|0
1645208420000|2022-02-18 18:20:20|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|0
1645208440000|2022-02-18 18:20:40|14578.3|14566.3|14577.1|14565.1|14578.3|14566.3|14577.1|14565.1|0
1645208450000|2022-02-18 18:20:50|14578.3|14566.3|14578.3|14566.3|14578.3|14566.3|14578.3|14566.3|0
1645208470000|2022-02-18 18:21:10|14578|14566|14576.9|14564.9|14578|14566|14574.7|14562.7|0
1645208490000|2022-02-18 18:21:30|14574.7|14562.7|14576.9|14564.9|14576.9|14564.9|14574.7|14562.7|0
1645208500000|2022-02-18 18:21:40|14579|14567|14579|14567|14579|14567|14579|14567|0
1645208520000|2022-02-18 18:22:00|||||||||4
1645208530000|2022-02-18 18:22:10|14580.1|14568.1|14580.1|14568.1|14580.1|14568.1|14580.1|14568.1|0
1645208560000|2022-02-18 18:22:40|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|0
1645208580000|2022-02-18 18:23:00|14582.3|14570.3|14582.3|14570.3|14582.3|14570.3|14582.3|14570.3|0
1645208590000|2022-02-18 18:23:10|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|0
1645208620000|2022-02-18 18:23:40|14581.9|14569.9|14581.9|14569.9|14581.9|14569.9|14581.9|14569.9|1
1645208640000|2022-02-18 18:24:00|14585.1|14573.1|14586.2|14574.2|14586.2|14574.2|14585.1|14573.1|0
1645208650000|2022-02-18 18:24:10|14583|14571|14583|14571|14583|14571|14583|14571|0
1645208670000|2022-02-18 18:24:30|14580.8|14568.8|14579.8|14567.8|14580.8|14568.8|14579.8|14567.8|0
1645208710000|2022-02-18 18:25:10|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|14578.7|14566.7|0
1645208740000|2022-02-18 18:25:40|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|0
1645208770000|2022-02-18 18:26:10|14583|14571|14583|14571|14583|14571|14583|14571|0
1645208830000|2022-02-18 18:27:10|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|0
1645208850000|2022-02-18 18:27:30|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|0
1645208880000|2022-02-18 18:28:00|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|2
1645208890000|2022-02-18 18:28:10|14579.9|14567.9|14582.1|14570.1|14582.1|14570.1|14579.9|14567.9|0
1645208910000|2022-02-18 18:28:30|14580.8|14568.8|14577.6|14565.6|14580.8|14568.8|14577.6|14565.6|0
1645208920000|2022-02-18 18:28:40|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|14579.8|14567.8|0
1645208960000|2022-02-18 18:29:20|14579.6|14567.6|14575.1|14563.1|14579.6|14567.6|14574.8|14562.8|2
1645208970000|2022-02-18 18:29:30|14574.9|14562.9|14581.4|14561.4|14581.4|14562.9|14574.9|14561.4|0
1645208980000|2022-02-18 18:29:40|14577.3|14565.3|14577.3|14565.3|14583.6|14565.3|14577.3|14561.3|0
1645208990000|2022-02-18 18:29:50|14575.1|14563.1|14574.9|14562.9|14576.2|14564.2|14574.9|14562.9|0
1645209000000|2022-02-18 18:30:00|14575.1|14563.1|14574.9|14562.9|14577.1|14565.1|14574.9|14562.9|0
1645209010000|2022-02-18 18:30:10|14576.2|14564.2|14580.4|14560.4|14580.4|14564.2|14575.1|14560.4|0
1645209030000|2022-02-18 18:30:30|14583.6|14563.6|14583.6|14563.6|14583.6|14563.6|14583.6|14563.6|0
1645209070000|2022-02-18 18:31:10|14585.8|14565.8|14585.8|14565.8|14585.8|14565.8|14585.8|14565.8|0
1645209080000|2022-02-18 18:31:20|14587.9|14567.9|14587.9|14567.9|14590.1|14570.1|14587.9|14567.9|0
1645209110000|2022-02-18 18:31:50|14586.8|14566.8|14583.6|14563.6|14586.8|14566.8|14583.6|14563.6|0
1645209130000|2022-02-18 18:32:10|14585.8|14565.8|14585.8|14565.8|14585.8|14565.8|14585.8|14565.8|0
1645209150000|2022-02-18 18:32:30|14584.7|14564.7|14584.7|14564.7|14584.7|14564.7|14584.7|14564.7|0
1645209180000|2022-02-18 18:33:00|14583.6|14563.6|14584.7|14564.7|14584.7|14564.7|14583.6|14563.6|0
1645209190000|2022-02-18 18:33:10|14580.5|14568.5|14579.3|14567.3|14580.5|14568.5|14579.3|14567.3|0
1645209200000|2022-02-18 18:33:20|14579.4|14567.4|14581.6|14569.6|14581.6|14569.6|14579.4|14567.4|0
1645209210000|2022-02-18 18:33:30|14580.5|14568.5|14579.3|14567.3|14580.5|14568.5|14579.3|14567.3|0
1645209220000|2022-02-18 18:33:40|14574.8|14562.8|14576.9|14564.9|14576.9|14564.9|14574.8|14562.8|0
1645209240000|2022-02-18 18:34:00|14578.2|14566.2|14578.2|14566.2|14578.2|14566.2|14578|14566|0
1645209250000|2022-02-18 18:34:10|14578|14566|14576.9|14564.9|14578|14566|14576.9|14564.9|0
1645209260000|2022-02-18 18:34:20|14576.8|14564.8|14579.8|14567.8|14579.8|14567.8|14576.8|14564.8|14
1645209270000|2022-02-18 18:34:30|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|0
1645209320000|2022-02-18 18:35:20|14578.2|14566.2|14578.4|14566.4|14578.4|14566.4|14578.2|14566.2|0
1645209330000|2022-02-18 18:35:30|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|0
1645209340000|2022-02-18 18:35:40|14574.8|14562.8|14572.6|14560.6|14574.8|14562.8|14572.6|14560.6|0
1645209360000|2022-02-18 18:36:00|14574.8|14562.8|14574.8|14562.8|14574.8|14562.8|14574.8|14562.8|0
1645209370000|2022-02-18 18:36:10|14573.7|14561.7|14573.7|14561.7|14573.7|14561.7|14573.7|14561.7|0
1645209420000|2022-02-18 18:37:00|14575|14563|14575|14563|14575|14563|14575|14563|0
1645209440000|2022-02-18 18:37:20|14574.6|14562.6|14574.6|14562.6|14574.6|14562.6|14574.6|14562.6|2
1645209570000|2022-02-18 18:39:30|||||||||2
1645209600000|2022-02-18 18:40:00|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|1
1645209620000|2022-02-18 18:40:20|14572|14560|14573.2|14561.2|14573.2|14561.2|14572|14560|0
1645209630000|2022-02-18 18:40:30|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|0
1645209640000|2022-02-18 18:40:40|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|0
1645209650000|2022-02-18 18:40:50|14572|14560|14572|14560|14572|14560|14572|14560|0
1645209690000|2022-02-18 18:41:30|14572.1|14560.1|14572.1|14560.1|14572.1|14560.1|14572.1|14560.1|0
1645209710000|2022-02-18 18:41:50|14572|14560|14572|14560|14572|14560|14572|14560|2
1645209740000|2022-02-18 18:42:20|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|0
1645209750000|2022-02-18 18:42:30|||||||||2
1645209780000|2022-02-18 18:43:00|14572|14560|14572|14560|14572|14560|14572|14560|0
1645209790000|2022-02-18 18:43:10|14571.8|14559.8|14570.9|14558.9|14571.8|14559.8|14569.6|14557.6|1
1645209800000|2022-02-18 18:43:20|14570.7|14558.7|14569.6|14557.6|14570.7|14558.7|14569.6|14557.6|0
1645209810000|2022-02-18 18:43:30|||||||||5
1645209820000|2022-02-18 18:43:40|14569.8|14557.8|14572|14560|14572|14560|14569.8|14557.8|0
1645209830000|2022-02-18 18:43:50|14570.7|14558.7|14569.6|14557.6|14570.7|14558.7|14569.6|14557.6|0
1645209870000|2022-02-18 18:44:30|||||||||2
1645209880000|2022-02-18 18:44:40|14569.8|14557.8|14569.8|14557.8|14569.8|14557.8|14569.8|14557.8|4
1645209900000|2022-02-18 18:45:00|14568.7|14556.7|14568.7|14556.7|14568.7|14556.7|14568.7|14556.7|0
1645209910000|2022-02-18 18:45:10|14568.6|14556.6|14570|14558|14570|14558|14565.5|14553.5|10
1645209920000|2022-02-18 18:45:20|14571.1|14559.1|14572.1|14560.1|14572.1|14560.1|14571.1|14559.1|0
1645209930000|2022-02-18 18:45:30|14569.8|14557.8|14567.5|14555.5|14569.8|14557.8|14567.5|14555.5|0
1645209940000|2022-02-18 18:45:40|14565.3|14553.3|14567.7|14555.7|14567.7|14555.7|14565.3|14553.3|2
1645209950000|2022-02-18 18:45:50|14566.4|14554.4|14566.6|14554.6|14566.6|14554.6|14565.3|14553.3|0
1645209960000|2022-02-18 18:46:00|14565.3|14553.3|14565.3|14553.3|14565.3|14553.3|14565.3|14553.3|0
1645209970000|2022-02-18 18:46:10|14562.7|14550.7|14562.7|14550.7|14562.7|14550.7|14562.7|14550.7|2
1645209980000|2022-02-18 18:46:20|14562.8|14550.8|14562.7|14550.7|14562.8|14550.8|14562.7|14550.7|0
1645209990000|2022-02-18 18:46:30|14565|14553|14565|14553|14565|14553|14565|14553|0
1645210010000|2022-02-18 18:46:50|14563.9|14551.9|14565|14553|14565|14553|14563.9|14551.9|0
1645210080000|2022-02-18 18:48:00|14567.3|14555.3|14567.3|14555.3|14567.3|14555.3|14567.3|14555.3|0
1645210090000|2022-02-18 18:48:10|14572.6|14552.6|14567.3|14555.3|14572.6|14555.3|14567.3|14552.6|0
1645210130000|2022-02-18 18:48:50|14565|14553|14565|14553|14565|14553|14563.8|14551.8|0
1645210150000|2022-02-18 18:49:10|14566.3|14554.3|14567.3|14555.3|14567.3|14555.3|14566.3|14554.3|0
1645210160000|2022-02-18 18:49:20|14571.5|14551.5|14568.4|14556.4|14572.6|14556.4|14568.4|14551.5|0
1645210170000|2022-02-18 18:49:30|14567.3|14555.3|14567.3|14555.3|14567.3|14555.3|14567.3|14555.3|0
1645210180000|2022-02-18 18:49:40|14565|14553|14565|14553|14565|14553|14565|14553|0
1645210200000|2022-02-18 18:50:00|14566.3|14554.3|14566.3|14554.3|14567.3|14555.3|14565.2|14553.2|0
1645210210000|2022-02-18 18:50:10|14565|14553|14562.7|14550.7|14565|14553|14562.7|14550.7|0
1645210240000|2022-02-18 18:50:40|14562.9|14550.9|14562.7|14550.7|14564.8|14552.8|14562.7|14550.7|0
1645210270000|2022-02-18 18:51:10|14565|14553|14565|14553|14565|14553|14565|14553|0
1645210280000|2022-02-18 18:51:20|14562.7|14550.7|14563.9|14551.9|14563.9|14551.9|14562.7|14550.7|0
1645210300000|2022-02-18 18:51:40|14565|14553|14562.7|14550.7|14565|14553|14562.7|14550.7|0
1645210310000|2022-02-18 18:51:50|14562.9|14550.9|14562.7|14550.7|14563.9|14551.9|14562.7|14550.7|0
1645210330000|2022-02-18 18:52:10|14565|14553|14565|14553|14565|14553|14565|14553|0
1645210360000|2022-02-18 18:52:40|14567.3|14555.3|14567.3|14555.3|14567.3|14555.3|14567.3|14555.3|0
1645210370000|2022-02-18 18:52:50|14571.5|14551.5|14569.8|14557.8|14572.6|14557.8|14569.8|14551.5|0
1645210380000|2022-02-18 18:53:00|14572.3|14560.3|14572.3|14560.3|14576.2|14560.3|14572.3|14556.2|0
1645210390000|2022-02-18 18:53:10|14575.1|14555.1|14575.1|14555.1|14575.1|14555.1|14575.1|14555.1|0
1645210400000|2022-02-18 18:53:20|14572.3|14560.3|14575.1|14555.1|14575.1|14560.3|14572.3|14555.1|0
1645210410000|2022-02-18 18:53:30|14571.3|14559.3|14572.3|14560.3|14572.3|14560.3|14571.3|14559.3|0
1645210430000|2022-02-18 18:53:50|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|0
1645210450000|2022-02-18 18:54:10|14571.3|14559.3|14570.2|14558.2|14571.3|14559.3|14570.2|14558.2|0
1645210480000|2022-02-18 18:54:40|14570.4|14558.4|14572.5|14560.5|14572.5|14560.5|14570.4|14558.4|0
1645210490000|2022-02-18 18:54:50|14572.7|14560.7|14570.4|14558.4|14572.7|14560.7|14570.4|14558.4|0
1645210500000|2022-02-18 18:55:00|14570.2|14558.2|14570|14558|14570.2|14558.2|14570|14558|1
1645210510000|2022-02-18 18:55:10|14570.2|14558.2|14572.4|14560.4|14572.4|14560.4|14570.2|14558.2|0
1645210520000|2022-02-18 18:55:20|14571.1|14559.1|14570.2|14558.2|14571.1|14559.1|14570|14558|1
1645210530000|2022-02-18 18:55:30|14571.4|14559.4|14571.4|14559.4|14571.4|14559.4|14570.2|14558.2|9
1645210540000|2022-02-18 18:55:40|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|0
1645210550000|2022-02-18 18:55:50|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|0
1645210560000|2022-02-18 18:56:00|14567.9|14555.9|14570.2|14558.2|14570.2|14558.2|14567.9|14555.9|0
1645210590000|2022-02-18 18:56:30|14569.1|14557.1|14565.4|14553.4|14569.1|14557.1|14565.4|14553.4|2
1645210600000|2022-02-18 18:56:40|14566.6|14554.6|14566.6|14554.6|14566.6|14554.6|14566.6|14554.6|0
1645210610000|2022-02-18 18:56:50|14566.5|14554.5|14565.6|14553.6|14566.5|14554.5|14565.4|14553.4|0
1645210620000|2022-02-18 18:57:00|14565.4|14553.4|14562.9|14550.9|14565.4|14553.4|14562.9|14550.9|5
1645210660000|2022-02-18 18:57:40|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|0
1645210670000|2022-02-18 18:57:50|14563.2|14551.2|14567.7|14555.7|14567.7|14555.7|14563.2|14551.2|0
1645210680000|2022-02-18 18:58:00|14566.6|14554.6|14567.5|14555.5|14567.7|14555.7|14565.4|14553.4|0
1645210690000|2022-02-18 18:58:10|14567.4|14555.4|14569.9|14557.9|14569.9|14557.9|14566.5|14554.5|0
1645210700000|2022-02-18 18:58:20|14573.3|14561.3|14572.2|14560.2|14573.3|14561.3|14572.2|14560.2|0
1645210710000|2022-02-18 18:58:30|14569.9|14557.9|14570.9|14558.9|14570.9|14558.9|14569.9|14557.9|0
1645210720000|2022-02-18 18:58:40|14569.9|14557.9|14572.2|14560.2|14572.2|14560.2|14569.9|14557.9|0
1645210730000|2022-02-18 18:58:50|14570.9|14558.9|14575.1|14555.1|14576.2|14560.4|14570.9|14555.1|0
1645210740000|2022-02-18 18:59:00|14569.9|14557.9|14567.5|14555.5|14575.1|14558.9|14567.5|14555.1|3
1645210750000|2022-02-18 18:59:10|14567.7|14555.7|14567.5|14555.5|14576.2|14560.4|14567.5|14555.1|0
1645210760000|2022-02-18 18:59:20|14569.9|14557.9|14567.7|14555.7|14570|14558|14567.5|14555.5|0
1645210770000|2022-02-18 18:59:30|14565.4|14553.4|14560.4|14548.4|14565.4|14553.4|14560.4|14548.4|22
1645210780000|2022-02-18 18:59:40|14560.2|14548.2|14555.4|14543.4|14560.2|14548.2|14555.4|14543.4|33
1645210790000|2022-02-18 18:59:50|14553.2|14541.2|14558.8|14538.8|14559.9|14541.6|14551.3|14537.8|14
1645210800000|2022-02-18 19:00:00|14559.9|14539.9|14559.9|14539.9|14562.2|14542.7|14553.6|14537.8|0
1645210810000|2022-02-18 19:00:10|14555.7|14543.7|14551.3|14539.3|14557.8|14543.7|14551.3|14537.8|0
1645210820000|2022-02-18 19:00:20|14552.5|14540.5|14552.5|14540.5|14552.5|14540.5|14552.5|14540.5|0
1645210830000|2022-02-18 19:00:30|14553.6|14541.6|14553.6|14541.6|14555.7|14543.7|14553.6|14541.6|0
1645210840000|2022-02-18 19:00:40|14551.4|14539.4|14551.3|14539.3|14553.6|14541.6|14551.3|14539.3|0
1645210850000|2022-02-18 19:00:50|14551.4|14539.4|14551.1|14539.1|14553.4|14541.4|14551.1|14539.1|0
1645210860000|2022-02-18 19:01:00|14551.3|14539.3|14553.2|14541.2|14553.2|14541.2|14551.3|14539.3|4
1645210870000|2022-02-18 19:01:10|14556.9|14536.9|14557.9|14537.9|14557.9|14537.9|14556.9|14536.9|1
1645210880000|2022-02-18 19:01:20|14552.5|14540.5|14551.4|14539.4|14552.5|14540.5|14551.3|14539.3|0
1645210890000|2022-02-18 19:01:30|14552.5|14540.5|14551.4|14539.4|14552.5|14540.5|14551.3|14539.3|0
1645210920000|2022-02-18 19:02:00|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|14551.6|14539.6|0
1645210940000|2022-02-18 19:02:20|14552.1|14540.1|14551.8|14539.8|14552.1|14540.1|14551.8|14539.8|7
1645210950000|2022-02-18 19:02:30|14552.9|14540.9|14552.9|14540.9|14552.9|14540.9|14552.9|14540.9|0
1645210970000|2022-02-18 19:02:50|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|14553.6|14541.6|0
1645210980000|2022-02-18 19:03:00|14554.8|14542.8|14554.8|14542.8|14554.8|14542.8|14554.8|14542.8|0
1645210990000|2022-02-18 19:03:10|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|14555.9|14543.9|0
1645211000000|2022-02-18 19:03:20|14557.5|14545.5|14556.8|14544.8|14561|14545.6|14556.8|14541|10
1645211010000|2022-02-18 19:03:30|14554.7|14542.7|14553.6|14541.6|14554.7|14542.7|14553.6|14541.6|0
1645211020000|2022-02-18 19:03:40|14554.5|14542.5|14553.4|14541.4|14554.5|14542.5|14553.4|14541.4|0
1645211030000|2022-02-18 19:03:50|14553.2|14541.2|14553.4|14541.4|14553.4|14541.4|14553.2|14541.2|0
1645211050000|2022-02-18 19:04:10|14551.1|14539.1|14552.3|14540.3|14552.3|14540.3|14551.1|14539.1|0
1645211080000|2022-02-18 19:04:40|14552.2|14540.2|14552.2|14540.2|14552.3|14540.3|14551.1|14539.1|0
1645211090000|2022-02-18 19:04:50|14552.3|14540.3|14556.7|14544.7|14556.7|14544.7|14551.1|14539.1|13
1645540200000|2022-02-22 14:30:00|14571|14559|14558.9|14538.9|14571|14559|14553.5|14534.2|6
1645540210000|2022-02-22 14:30:10|14555.3|14543.3|14548.9|14536.9|14555.3|14543.3|14547.7|14535.7|1
1645540220000|2022-02-22 14:30:20|14547.7|14535.7|14541.5|14529.5|14547.7|14535.7|14540.3|14528.3|1
1645540230000|2022-02-22 14:30:30|14538.9|14526.9|14537.7|14517.7|14541.3|14528.1|14537|14517.6|15
1645540240000|2022-02-22 14:30:40|14536.5|14516.5|14535|14523|14537.6|14523|14534|14514|12
1645540250000|2022-02-22 14:30:50|14537.3|14525.3|14553.5|14533.5|14558.4|14533.5|14537.3|14523.7|0
1645540260000|2022-02-22 14:31:00|14555.8|14535.8|14544.5|14532.5|14555.8|14535.8|14544.5|14528.6|0
1645540270000|2022-02-22 14:31:10|14537.4|14525.4|14544.2|14532.2|14544.3|14532.3|14537.2|14525.2|0
1645540280000|2022-02-22 14:31:20|14544|14532|14541|14529|14546.5|14534.5|14541|14523.8|2
1645540290000|2022-02-22 14:31:30|14539.8|14527.8|14537.3|14525.3|14543.9|14529|14537.3|14523.9|0
1645540300000|2022-02-22 14:31:40|14535|14523|14538.8|14526.8|14538.9|14526.9|14535|14523|1
1645540310000|2022-02-22 14:31:50|14538.9|14526.9|14548.9|14528.9|14550.2|14530.5|14538.9|14526.9|8
1645540320000|2022-02-22 14:32:00|14544.8|14532.8|14547.6|14535.6|14555.3|14539.2|14542.5|14527.8|0
1645540330000|2022-02-22 14:32:10|14550|14538|14552.3|14540.3|14552.3|14540.3|14547.6|14535.6|0
1645540340000|2022-02-22 14:32:20|14550|14538|14551.7|14539.7|14552.2|14540.2|14550|14538|3
1645540350000|2022-02-22 14:32:30|14554.2|14542.2|14555.4|14543.4|14556.7|14544.7|14554.2|14542.2|0
1645540360000|2022-02-22 14:32:40|14554.3|14542.3|14561.9|14549.9|14561.9|14549.9|14554.3|14542.3|0
1645540370000|2022-02-22 14:32:50|14563|14551|14569.2|14557.2|14573.1|14557.2|14563|14549.6|0
1645540380000|2022-02-22 14:33:00|14569.3|14557.3|14565.9|14553.9|14571.6|14559.6|14561.9|14549.9|4
1645540390000|2022-02-22 14:33:10|14564.8|14552.8|14558.6|14546.6|14564.8|14552.8|14558.6|14546.6|5
1645540400000|2022-02-22 14:33:20|14559.7|14547.7|14557.3|14545.3|14563.8|14547.7|14557.3|14543.8|0
1645540410000|2022-02-22 14:33:30|14559.7|14547.7|14565|14545|14567.4|14547.7|14559.7|14543.8|0
1645540420000|2022-02-22 14:33:40|14565.1|14545.1|14563.8|14543.8|14567.4|14547.4|14563.8|14543.8|0
1645540430000|2022-02-22 14:33:50|14558.6|14546.6|14557.4|14545.4|14558.6|14546.6|14556.1|14544.1|0
1645540440000|2022-02-22 14:34:00|14557.3|14545.3|14554.9|14542.9|14557.3|14545.3|14554.9|14542.9|0
1645540450000|2022-02-22 14:34:10|14553.8|14541.8|14554.9|14542.9|14554.9|14542.9|14553.8|14541.8|0
1645540470000|2022-02-22 14:34:30|14553.8|14541.8|14558.4|14546.4|14559.6|14547.6|14553.8|14541.8|0
1645540480000|2022-02-22 14:34:40|14558.3|14546.3|14561|14541|14561|14546.4|14552.1|14535.9|2
1645540500000|2022-02-22 14:35:00|14558.7|14538.7|14558.5|14538.5|14558.7|14538.7|14558.5|14538.5|0
1645540510000|2022-02-22 14:35:10|14561|14541|14556.1|14536.1|14563.4|14543.4|14556.1|14536.1|0
1645540520000|2022-02-22 14:35:20|14556|14536|14556.1|14536.1|14556.1|14538.6|14550.6|14533.6|4
1645540540000|2022-02-22 14:35:40|14552.4|14540.4|14556.1|14544.1|14556.1|14544.1|14552.4|14540.4|5
1645540550000|2022-02-22 14:35:50|14557.3|14545.3|14557.4|14545.4|14557.4|14545.4|14557.3|14545.3|0
1645540560000|2022-02-22 14:36:00|14557.3|14545.3|14557.4|14545.4|14557.4|14545.4|14554.9|14542.9|0
1645540570000|2022-02-22 14:36:10|14559.8|14547.8|14574.3|14562.3|14574.3|14562.3|14559.8|14547.8|1
1645540580000|2022-02-22 14:36:20|14578.4|14558.4|14586|14566|14586|14567.2|14574.5|14556|0
1645540590000|2022-02-22 14:36:30|14585.9|14565.9|14584.3|14572.3|14587|14573.4|14580.5|14564.5|1
1645540600000|2022-02-22 14:36:40|14585.9|14565.9|14576.8|14564.8|14587|14571|14576.8|14563.2|0
1645540610000|2022-02-22 14:36:50|14578.4|14558.4|14583.3|14563.3|14583.3|14567.2|14574.3|14558.4|0
1645540620000|2022-02-22 14:37:00|14582.1|14562.1|14583.2|14563.2|14583.3|14563.3|14582.1|14562.1|0
1645540630000|2022-02-22 14:37:10|14582.1|14562.1|14582.1|14562.1|14582.1|14566|14576.8|14562.1|0
1645540640000|2022-02-22 14:37:20|14578|14566|14583.3|14563.3|14583.3|14566|14576.8|14562.1|0
1645540650000|2022-02-22 14:37:30|14583.2|14563.2|14579.6|14559.6|14583.3|14568.4|14576.8|14559.6|0
1645540660000|2022-02-22 14:37:40|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|0
1645540680000|2022-02-22 14:38:00|14576.6|14564.6|14577.9|14565.9|14578|14566|14576.6|14564.6|0
1645540690000|2022-02-22 14:38:10|14582.1|14562.1|14576.8|14564.8|14583.3|14564.8|14575.5|14558.4|0
1645540700000|2022-02-22 14:38:20|14576.9|14564.9|14576.9|14564.9|14576.9|14564.9|14574.4|14562.4|0
1645540710000|2022-02-22 14:38:30|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|0
1645540720000|2022-02-22 14:38:40|14576.7|14564.7|14574.3|14562.3|14576.7|14564.7|14574.3|14562.3|0
1645540730000|2022-02-22 14:38:50|14572|14560|14576.5|14564.5|14576.5|14564.5|14571.5|14559.5|10
1645540740000|2022-02-22 14:39:00|14575.3|14563.3|14574|14562|14575.4|14563.4|14574|14562|3
1645540750000|2022-02-22 14:39:10|14574.1|14562.1|14574.1|14562.1|14574.1|14562.1|14574.1|14562.1|4
1645540760000|2022-02-22 14:39:20|14576.5|14564.5|14576.6|14564.6|14576.7|14564.7|14576.5|14564.5|1
1645540770000|2022-02-22 14:39:30|14576.5|14564.5|14579|14567|14579|14567|14576.5|14564.5|0
1645540780000|2022-02-22 14:39:40|14583.7|14571.7|14587.9|14567.9|14592.3|14580.3|14583.7|14567.9|5
1645540790000|2022-02-22 14:39:50|14588|14568|14587.6|14575.6|14591.5|14575.6|14587.6|14568|0
1645540800000|2022-02-22 14:40:00|14587.7|14575.7|14591.4|14571.4|14592.8|14580.4|14587.7|14570.4|0
1645540810000|2022-02-22 14:40:10|14590.2|14570.2|14581.3|14569.3|14590.2|14570.2|14581.3|14565.3|0
1645540820000|2022-02-22 14:40:20|14583.7|14571.7|14591.5|14571.5|14591.5|14571.8|14583.7|14570.3|0
1645540830000|2022-02-22 14:40:30|14590.3|14570.3|14589.1|14569.1|14590.3|14570.3|14589.1|14569.1|0
1645540840000|2022-02-22 14:40:40|14589.2|14569.2|14587.8|14567.8|14590.3|14570.3|14587.8|14567.8|0
1645540850000|2022-02-22 14:40:50|14587.9|14567.9|14586.4|14574.4|14590.3|14574.4|14586.4|14567.9|0
1645540860000|2022-02-22 14:41:00|14586.5|14574.5|14585.4|14573.4|14586.5|14574.5|14585.4|14573.4|0
1645540870000|2022-02-22 14:41:10|14586.5|14574.5|14589|14577|14591.3|14579.3|14586.5|14574.5|0
1645540880000|2022-02-22 14:41:20|14587.9|14575.9|14593.8|14581.8|14596.3|14584.3|14587.9|14575.9|1
1645540890000|2022-02-22 14:41:30|14593.9|14581.9|14591.6|14579.6|14593.9|14581.9|14591.6|14579.6|0
1645540900000|2022-02-22 14:41:40|14596.3|14584.3|14606|14594|14606|14594|14596.3|14584.3|13
1645540910000|2022-02-22 14:41:50|14607.2|14595.2|14607.2|14595.2|14607.2|14595.2|14607.1|14595.1|0
1645540920000|2022-02-22 14:42:00|14607.1|14595.1|14620.2|14608.2|14620.2|14608.2|14606|14594|9
1645540930000|2022-02-22 14:42:10|14616.8|14604.8|14613.2|14601.2|14617.9|14605.9|14613.1|14601.1|4
1645540940000|2022-02-22 14:42:20|14615.6|14603.6|14621.4|14609.4|14621.4|14609.4|14615.5|14603.5|4
1645540950000|2022-02-22 14:42:30|14622.5|14610.5|14622.5|14610.5|14624.9|14612.9|14619.1|14607.1|0
1645540960000|2022-02-22 14:42:40|14621.3|14609.3|14615.2|14603.2|14625.2|14609.3|14615.2|14601.7|0
1645540970000|2022-02-22 14:42:50|14615.3|14603.3|14610.5|14598.5|14617.6|14605.6|14610.5|14598.5|7
1645540980000|2022-02-22 14:43:00|14612.8|14600.8|14612.9|14600.9|14612.9|14600.9|14612.8|14600.8|0
1645540990000|2022-02-22 14:43:10|14615.2|14603.2|14612.8|14600.8|14615.2|14603.2|14612.8|14600.8|0
1645541000000|2022-02-22 14:43:20|14616.5|14604.5|14620.5|14600.5|14620.5|14605.6|14615.2|14600.4|0
1645541010000|2022-02-22 14:43:30|14621.6|14601.6|14624|14604|14624.1|14604.1|14621.6|14601.6|0
1645541020000|2022-02-22 14:43:40|14620.5|14600.5|14620.6|14600.6|14620.6|14600.6|14620.4|14600.4|0
1645541030000|2022-02-22 14:43:50|14620.3|14608.3|14622.6|14610.6|14622.6|14610.6|14620.3|14608.3|0
1645541040000|2022-02-22 14:44:00|14628.4|14616.4|14631.9|14619.9|14631.9|14619.9|14628.4|14616.4|1
1645541050000|2022-02-22 14:44:10|14634.2|14622.2|14640.2|14620.2|14640.2|14622.2|14634.2|14617.8|5
1645541060000|2022-02-22 14:44:20|14651.7|14631.7|14648.3|14628.3|14651.7|14631.7|14648.3|14628.3|6
1645541070000|2022-02-22 14:44:30|14649.4|14629.4|14652.9|14632.9|14652.9|14638.2|14649.4|14629.4|0
1645541080000|2022-02-22 14:44:40|14654|14634|14652.9|14632.9|14654|14634|14652.9|14632.9|2
1645541090000|2022-02-22 14:44:50|14647.1|14627.1|14647.5|14635.5|14647.8|14635.8|14643.8|14627.1|15
1645541100000|2022-02-22 14:45:00|14648.7|14636.7|14648.7|14636.7|14648.7|14636.7|14648.7|14636.7|0
1645541110000|2022-02-22 14:45:10|14638.3|14626.3|14644|14632|14644|14632|14638.3|14626.3|0
1645541120000|2022-02-22 14:45:20|14645.2|14633.2|14647.5|14635.5|14647.5|14635.5|14644|14632|0
1645541130000|2022-02-22 14:45:30|14648.7|14636.7|14640.2|14620.2|14648.7|14636.7|14636.8|14620.2|6
1645541140000|2022-02-22 14:45:40|14640.3|14620.3|14636.7|14616.7|14640.3|14620.3|14636.7|14616.7|0
1645541150000|2022-02-22 14:45:50|14636.8|14616.8|14635.4|14615.4|14639.1|14619.1|14635.4|14615.4|0
1645541160000|2022-02-22 14:46:00|14635.2|14615.2|14631.7|14611.7|14635.3|14615.3|14631.7|14611.7|0
1645541170000|2022-02-22 14:46:10|14632.8|14612.8|14635.4|14615.4|14635.4|14615.4|14632.8|14612.8|0
1645541180000|2022-02-22 14:46:20|14637.8|14617.8|14634.3|14614.3|14648.9|14618.9|14634.3|14614|0
1645541190000|2022-02-22 14:46:30|14630.2|14618.2|14642|14612|14642|14619.4|14629|14609.6|1
1645541200000|2022-02-22 14:46:40|14643.1|14613.1|14647.9|14617.9|14647.9|14617.9|14643.1|14613.1|0
1645541210000|2022-02-22 14:46:50|14649|14619|14647.9|14617.9|14649|14619|14646.7|14616.7|0
1645541220000|2022-02-22 14:47:00|14646.7|14616.7|14646.7|14616.7|14647.9|14617.9|14644.4|14614.4|0
1645541230000|2022-02-22 14:47:10|14646.6|14616.6|14652.5|14622.5|14654.8|14624.8|14645.4|14615.4|0
1645541240000|2022-02-22 14:47:20|14658.4|14628.4|14653.7|14623.7|14658.4|14630|14649.8|14623.7|0
1645541250000|2022-02-22 14:47:30|14652.6|14622.6|14648.9|14618.9|14652.6|14628.6|14644|14617.7|0
1645541260000|2022-02-22 14:47:40|14651.2|14621.2|14656|14626|14657|14627|14651.2|14621.2|0
1645541270000|2022-02-22 14:47:50|14654.7|14624.7|14644.7|14624.7|14654.7|14626.1|14644.7|14623.5|0
1645541280000|2022-02-22 14:48:00|14642.4|14622.4|14655.9|14625.9|14655.9|14625.9|14641.2|14621.2|0
1645541290000|2022-02-22 14:48:10|14651.1|14631.1|14652.1|14632.1|14658.4|14633.2|14649.7|14624.6|0
1645541300000|2022-02-22 14:48:20|14651|14631|14644.9|14624.9|14651|14631|14644.9|14624.9|0
1645541310000|2022-02-22 14:48:30|14645|14625|14646.1|14626.1|14646.1|14626.1|14645|14625|0
1645541320000|2022-02-22 14:48:40|14647.3|14627.3|14647.3|14627.3|14647.3|14627.3|14647.3|14627.3|0
1645541330000|2022-02-22 14:48:50|14647.4|14627.4|14645|14625|14649.8|14629.8|14645|14625|0
1645541340000|2022-02-22 14:49:00|14646.1|14626.1|14642.6|14622.6|14646.1|14626.5|14638.5|14622.6|0
1645541350000|2022-02-22 14:49:10|14643.7|14623.7|14644.8|14624.8|14644.8|14624.8|14643.6|14623.6|0
1645541360000|2022-02-22 14:49:20|14642.4|14622.4|14642.4|14622.4|14642.4|14622.4|14642.3|14622.3|0
1645541370000|2022-02-22 14:49:30|14647.5|14617.5|14644.7|14624.7|14649.8|14624.7|14644.6|14617.5|0
1645541380000|2022-02-22 14:49:40|14644.8|14624.8|14642.3|14622.3|14644.8|14624.8|14642.3|14622.3|0
1645541390000|2022-02-22 14:49:50|14642.2|14622.2|14643.6|14623.6|14643.6|14623.6|14642.2|14622.2|0
1645541400000|2022-02-22 14:50:00|14644.7|14624.7|14655.9|14625.9|14655.9|14625.9|14644.7|14619.8|0
1645541410000|2022-02-22 14:50:10|14652.1|14632.1|14659.5|14629.5|14659.5|14635.6|14652.1|14627|0
1645541420000|2022-02-22 14:50:20|14654.4|14634.4|14653.3|14633.3|14659.5|14634.4|14653.3|14629.5|0
1645541430000|2022-02-22 14:50:30|14652.1|14632.1|14652.1|14632.1|14654.4|14634.4|14652.1|14632.1|0
1645541440000|2022-02-22 14:50:40|14653.3|14633.3|14656.9|14636.9|14656.9|14636.9|14653.3|14633.3|0
1645541450000|2022-02-22 14:50:50|14652.3|14632.3|14652.3|14632.3|14652.3|14632.3|14652.3|14632.3|0
1645541460000|2022-02-22 14:51:00|14652.2|14632.2|14654.6|14634.6|14655.7|14635.7|14652.2|14632.2|3
1645541470000|2022-02-22 14:51:10|14652.4|14632.4|14647.7|14627.7|14652.4|14632.4|14647.7|14627.7|0
1645541480000|2022-02-22 14:51:20|14647.8|14627.8|14644.2|14624.2|14647.8|14627.8|14644.2|14624.2|0
1645541490000|2022-02-22 14:51:30|14641.9|14621.9|14643.1|14623.1|14643.1|14624.7|14636.7|14620.7|0
1645541500000|2022-02-22 14:51:40|14646.5|14626.5|14646.5|14626.5|14646.5|14626.5|14646.5|14626.5|0
1645541520000|2022-02-22 14:52:00|14643.6|14631.6|14647.7|14627.7|14647.7|14631.6|14643.6|14627.7|0
1645541530000|2022-02-22 14:52:10|14643.6|14631.6|14642.4|14630.4|14647.7|14631.6|14641.3|14625.4|0
1645541540000|2022-02-22 14:52:20|14646.5|14626.5|14642.4|14630.4|14646.5|14630.4|14642.4|14626.4|0
1645541550000|2022-02-22 14:52:30|14646.5|14626.5|14642.4|14630.4|14646.5|14630.4|14642.4|14626.5|0
1645541560000|2022-02-22 14:52:40|14641.3|14629.3|14641.3|14629.3|14641.3|14629.3|14641.3|14629.3|0
1645541580000|2022-02-22 14:53:00|14639|14627|14644.2|14624.2|14644.2|14627|14639|14624.2|0
1645541590000|2022-02-22 14:53:10|14641.3|14629.3|14641.3|14629.3|14641.3|14629.3|14641.3|14629.3|1
1645541600000|2022-02-22 14:53:20|14641.2|14629.2|14641.2|14629.2|14641.2|14629.2|14641.2|14629.2|0
1645541610000|2022-02-22 14:53:30|14641.1|14629.1|14641.1|14629.1|14641.1|14629.1|14641.1|14629.1|0
1645541620000|2022-02-22 14:53:40|14639.9|14627.9|14639.9|14627.9|14639.9|14627.9|14639.9|14627.9|0
1645541630000|2022-02-22 14:53:50|14638.8|14626.8|14639.2|14627.2|14639.3|14627.3|14638.8|14626.8|2
1645541660000|2022-02-22 14:54:20|14636.9|14624.9|14636.8|14624.8|14636.9|14624.9|14636.8|14624.8|0
1645541680000|2022-02-22 14:54:40|14636.9|14624.9|14638.1|14626.1|14638.1|14626.1|14636.9|14624.9|0
1645541730000|2022-02-22 14:55:30|14642.7|14630.7|14642.7|14630.7|14642.7|14630.7|14642.7|14630.7|0
1645541740000|2022-02-22 14:55:40|14645|14633|14645|14633|14645|14633|14645|14633|0
1645541760000|2022-02-22 14:56:00|14643.9|14631.9|14643.9|14631.9|14643.9|14631.9|14643.9|14631.9|0
1645541770000|2022-02-22 14:56:10|14646.2|14634.2|14646.2|14634.2|14646.2|14634.2|14646.2|14634.2|0
1645541780000|2022-02-22 14:56:20|14646.4|14634.4|14646.4|14634.4|14646.4|14634.4|14646.4|14634.4|2
1645541790000|2022-02-22 14:56:30|14641.7|14629.7|14644|14632|14644.1|14632.1|14641.7|14629.7|0
1645541800000|2022-02-22 14:56:40|14642.8|14630.8|14641.7|14629.7|14642.8|14630.8|14641.7|14629.7|0
1645541810000|2022-02-22 14:56:50|14639.4|14627.4|14642.8|14630.8|14642.8|14630.8|14638.2|14626.2|0
1645541820000|2022-02-22 14:57:00|14644|14632|14644.1|14632.1|14644.1|14632.1|14644|14632|0
1645541830000|2022-02-22 14:57:10|14640.6|14628.6|14640.6|14628.6|14640.6|14628.6|14640.6|14628.6|2
1645541840000|2022-02-22 14:57:20|14637|14625|14634.7|14622.7|14637|14625|14634.7|14622.7|1
1645541850000|2022-02-22 14:57:30|14634.6|14622.6|14628.8|14616.8|14634.6|14622.6|14628.8|14616.8|0
1645541860000|2022-02-22 14:57:40|14626.4|14614.4|14625.3|14613.3|14626.5|14614.5|14625.3|14613.3|0
1645541870000|2022-02-22 14:57:50|14623.1|14611.1|14623.1|14611.1|14623.1|14611.1|14623.1|14611.1|1
1645541880000|2022-02-22 14:58:00|14623|14611|14618.4|14606.4|14623.1|14611.1|14618.4|14606.4|3
1645541890000|2022-02-22 14:58:10|14620.7|14608.7|14621.9|14609.9|14621.9|14609.9|14620.7|14608.7|0
1645541900000|2022-02-22 14:58:20|14620.7|14608.7|14619.6|14607.6|14620.7|14608.7|14619.6|14607.6|0
1645541910000|2022-02-22 14:58:30|14620.7|14608.7|14621.9|14609.9|14624.2|14612.2|14620.7|14608.7|0
1645541920000|2022-02-22 14:58:40|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|14620.7|14608.7|0
1645541930000|2022-02-22 14:58:50|14621.8|14609.8|14624.2|14612.2|14624.2|14612.2|14621.8|14609.8|0
1645541950000|2022-02-22 14:59:10|14625.5|14613.5|14624.2|14612.2|14625.5|14613.5|14624.1|14612.1|0
1645541970000|2022-02-22 14:59:30|14624.1|14612.1|14624.2|14612.2|14624.2|14612.2|14624.1|14612.1|0
1645541980000|2022-02-22 14:59:40|14624.3|14612.3|14624.3|14612.3|14624.3|14612.3|14624.3|14612.3|0
1645541990000|2022-02-22 14:59:50|14624.4|14612.4|14624.4|14612.4|14624.4|14612.4|14624.4|14612.4|0
1645542000000|2022-02-22 15:00:00|14625.7|14613.7|14626.8|14614.8|14626.8|14614.8|14625.7|14613.7|2
1645542010000|2022-02-22 15:00:10|14628|14616|14624.5|14612.5|14628|14616|14624.5|14612.5|2
1645542020000|2022-02-22 15:00:20|14627|14615|14628.2|14616.2|14628.2|14616.2|14627|14615|1
1645542030000|2022-02-22 15:00:30|14628.3|14616.3|14629.6|14617.6|14629.6|14617.6|14628.2|14616.2|1
1645542040000|2022-02-22 15:00:40|14630.8|14618.8|14630.8|14618.8|14630.8|14618.8|14630.8|14618.8|0
1645542050000|2022-02-22 15:00:50|14631.9|14619.9|14629.4|14617.4|14631.9|14619.9|14629.4|14617.4|0
1645542060000|2022-02-22 15:01:00|14631.8|14619.8|14628.3|14616.3|14633.2|14621.2|14628.3|14616.3|0
1645542070000|2022-02-22 15:01:10|14628.2|14616.2|14628.3|14616.3|14628.3|14616.3|14628.2|14616.2|0
1645542100000|2022-02-22 15:01:40|14628.4|14616.4|14630.8|14618.8|14630.8|14618.8|14628.3|14616.3|0
1645542110000|2022-02-22 15:01:50|14630.7|14618.7|14634.1|14622.1|14634.2|14622.2|14630.7|14618.7|0
1645542120000|2022-02-22 15:02:00|14631.8|14619.8|14634.2|14622.2|14634.2|14622.2|14631.8|14619.8|0
1645542130000|2022-02-22 15:02:10|14634.3|14622.3|14634|14622|14635.5|14623.5|14632.9|14620.9|0
1645542140000|2022-02-22 15:02:20|14632.9|14620.9|14631.7|14619.7|14632.9|14620.9|14631.6|14619.6|0
1645542150000|2022-02-22 15:02:30|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|14631.6|14619.6|0
1645542160000|2022-02-22 15:02:40|14631.3|14619.3|14631.3|14619.3|14631.3|14619.3|14631.3|14619.3|0
1645542170000|2022-02-22 15:02:50|14634.7|14622.7|14632.5|14620.5|14634.7|14622.7|14632.5|14620.5|6
1645542190000|2022-02-22 15:03:10|14637.2|14625.2|14645.9|14625.9|14645.9|14629.8|14637.2|14625.2|0
1645542200000|2022-02-22 15:03:20|14648.3|14628.3|14645.9|14625.9|14648.3|14628.3|14645.9|14625.9|0
1645542210000|2022-02-22 15:03:30|14646|14626|14646|14626|14646|14626|14646|14626|0
1645542220000|2022-02-22 15:03:40|14648.3|14628.3|14639.4|14627.4|14651.7|14631.7|14639.4|14627.4|0
1645542230000|2022-02-22 15:03:50|14641.8|14629.8|14641.8|14629.8|14641.8|14629.8|14641.8|14629.8|0
1645542240000|2022-02-22 15:04:00|14645.9|14625.9|14645.9|14625.9|14648.3|14630.9|14642.9|14625.9|0
1645542250000|2022-02-22 15:04:10|14649.4|14629.4|14647|14627|14649.4|14629.4|14647|14627|0
1645542260000|2022-02-22 15:04:20|14643.1|14631.1|14643.1|14631.1|14643.1|14631.1|14643.1|14631.1|0
1645542270000|2022-02-22 15:04:30|14644.3|14632.3|14644.6|14632.6|14644.6|14632.6|14644.3|14632.3|0
1645542280000|2022-02-22 15:04:40|14641.1|14629.1|14636.5|14624.5|14641.1|14629.1|14636.5|14624.5|1
1645542290000|2022-02-22 15:04:50|14635.3|14623.3|14637.6|14625.6|14637.6|14625.6|14635.3|14623.3|0
1645542300000|2022-02-22 15:05:00|14638.8|14626.8|14638.8|14626.8|14638.8|14626.8|14638.8|14626.8|0
1645542310000|2022-02-22 15:05:10|14643.4|14631.4|14643.4|14631.4|14643.4|14631.4|14643.4|14631.4|0
1645542320000|2022-02-22 15:05:20|14648.3|14636.3|14648.3|14636.3|14648.3|14636.3|14648.3|14636.3|1
1645542330000|2022-02-22 15:05:30|14649.5|14637.5|14654.7|14634.7|14655.9|14639.8|14649.5|14634.7|0
1645542340000|2022-02-22 15:05:40|14650.6|14638.6|14649.5|14637.5|14650.6|14638.6|14649.5|14637.5|0
1645542350000|2022-02-22 15:05:50|14653.6|14633.6|14649.5|14637.5|14653.6|14637.5|14649.5|14633.6|0
1645542360000|2022-02-22 15:06:00|14650.6|14638.6|14654.7|14634.7|14654.7|14638.6|14650.6|14634.7|0
1645542370000|2022-02-22 15:06:10|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|0
1645542380000|2022-02-22 15:06:20|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|0
1645542390000|2022-02-22 15:06:30|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|0
1645542400000|2022-02-22 15:06:40|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|0
1645542420000|2022-02-22 15:07:00|14669.8|14649.8|14665.9|14653.9|14669.8|14653.9|14665.9|14649.8|0
1645542430000|2022-02-22 15:07:10|14668.2|14656.2|14675.4|14663.4|14681.4|14669.4|14668.2|14656.2|1
1645542440000|2022-02-22 15:07:20|14677.8|14665.8|14677.8|14665.8|14680.1|14668.1|14677.8|14665.8|0
1645542450000|2022-02-22 15:07:30|14676.7|14664.7|14673.1|14661.1|14676.7|14664.7|14673.1|14661.1|0
1645542460000|2022-02-22 15:07:40|14670.8|14658.8|14668.4|14656.4|14672.3|14658.8|14668.4|14652.3|0
1645542470000|2022-02-22 15:07:50|14669.5|14657.5|14670.7|14658.7|14670.7|14658.7|14669.5|14657.5|0
1645542480000|2022-02-22 15:08:00|14670.8|14658.8|14673.1|14661.1|14673.1|14661.1|14670.8|14658.8|0
1645542490000|2022-02-22 15:08:10|14675.5|14663.5|14675.5|14663.5|14675.5|14663.5|14675.5|14663.5|0
1645542500000|2022-02-22 15:08:20|14675.6|14663.6|14679.9|14667.9|14679.9|14667.9|14675.6|14663.6|3
1645542510000|2022-02-22 15:08:30|14679.4|14667.4|14677.4|14657.4|14682|14667.4|14677.4|14657.4|5
1645542520000|2022-02-22 15:08:40|14677.2|14657.2|14677.1|14657.1|14677.2|14657.2|14677.1|14657.1|0
1645542540000|2022-02-22 15:09:00|14672.5|14652.5|14666.6|14654.6|14672.5|14656.9|14666.6|14652.5|10
1645542550000|2022-02-22 15:09:10|14664.3|14652.3|14671.2|14659.2|14671.2|14659.2|14664.3|14652.3|0
1645542570000|2022-02-22 15:09:30|14674.7|14662.7|14674.7|14662.7|14674.7|14662.7|14674.7|14662.7|0
1645542580000|2022-02-22 15:09:40|14671.2|14659.2|14671.2|14659.2|14671.2|14659.2|14671.2|14659.2|0
1645542590000|2022-02-22 15:09:50|14668.9|14656.9|14668.9|14656.9|14668.9|14656.9|14666.6|14654.6|0
1645542600000|2022-02-22 15:10:00|14668.8|14656.8|14668.8|14656.8|14668.8|14656.8|14668.8|14656.8|0
1645542620000|2022-02-22 15:10:20|14671.2|14659.2|14671.2|14659.2|14671.2|14659.2|14671.2|14659.2|2
1645542630000|2022-02-22 15:10:30|14668.8|14656.8|14668.8|14656.8|14668.8|14656.8|14668.8|14656.8|0
1645542640000|2022-02-22 15:10:40|14666.5|14654.5|14664.2|14652.2|14666.5|14654.5|14664.2|14652.2|0
1645542650000|2022-02-22 15:10:50|14664.1|14652.1|14664.1|14652.1|14664.1|14652.1|14664.1|14652.1|0
1645542660000|2022-02-22 15:11:00|14666.4|14654.4|14664.2|14652.2|14666.4|14654.4|14664.1|14652.1|7
1645542670000|2022-02-22 15:11:10|14672.5|14642.5|14667.4|14647.4|14672.6|14647.4|14667.4|14642.5|1
1645542680000|2022-02-22 15:11:20|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|14662.8|14642.8|0
1645542700000|2022-02-22 15:11:40|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|0
1645542720000|2022-02-22 15:12:00|14668.6|14648.6|14668.6|14648.6|14668.6|14648.6|14668.6|14648.6|0
1645542730000|2022-02-22 15:12:10|14669.8|14649.8|14669.8|14649.8|14669.8|14649.8|14669.8|14649.8|0
1645542750000|2022-02-22 15:12:30|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|0
1645542760000|2022-02-22 15:12:40|14665.1|14645.1|14669.9|14649.9|14669.9|14649.9|14665.1|14645.1|0
1645542770000|2022-02-22 15:12:50|14669.8|14649.8|14665.2|14645.2|14669.8|14649.8|14665.2|14645.2|0
1645542780000|2022-02-22 15:13:00|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|0
1645542790000|2022-02-22 15:13:10|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|0
1645542800000|2022-02-22 15:13:20|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.1|14638.1|0
1645542810000|2022-02-22 15:13:30|14660.5|14640.5|14660.5|14640.5|14661.7|14641.7|14660.5|14640.5|0
1645542820000|2022-02-22 15:13:40|14661.7|14641.7|14661.7|14641.7|14661.7|14641.7|14661.7|14641.7|0
1645542840000|2022-02-22 15:14:00|14660.5|14640.5|14661.7|14641.7|14661.7|14641.7|14660.5|14640.5|0
1645542850000|2022-02-22 15:14:10|14659.3|14639.3|14658.1|14638.1|14659.3|14639.3|14658.1|14638.1|0
1645542860000|2022-02-22 15:14:20|14659.4|14639.4|14662.9|14642.9|14662.9|14642.9|14659.4|14639.4|0
1645542870000|2022-02-22 15:14:30|14666.3|14646.3|14665.2|14645.2|14666.3|14646.3|14665.2|14645.2|0
1645542880000|2022-02-22 15:14:40|14666.3|14646.3|14662.9|14642.9|14666.3|14646.3|14662.9|14642.9|0
1645542890000|2022-02-22 15:14:50|14660.5|14640.5|14660.4|14640.4|14660.5|14640.5|14660.4|14640.4|0
1645542900000|2022-02-22 15:15:00|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|0
1645542910000|2022-02-22 15:15:10|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|0
1645542920000|2022-02-22 15:15:20|14664|14644|14664|14644|14664|14644|14664|14644|0
1645542930000|2022-02-22 15:15:30|14662.9|14642.9|14664|14644|14664|14644|14662.9|14642.9|0
1645542940000|2022-02-22 15:15:40|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|0
1645542950000|2022-02-22 15:15:50|14666.3|14646.3|14667.5|14647.5|14667.5|14647.5|14666.3|14646.3|0
1645542960000|2022-02-22 15:16:00|14668.6|14648.6|14669.9|14649.9|14672.2|14652.2|14668.6|14648.6|0
1645542970000|2022-02-22 15:16:10|14671.1|14651.1|14671|14651|14671.1|14651.1|14671|14651|0
1645542980000|2022-02-22 15:16:20|14671.1|14651.1|14671.1|14651.1|14671.1|14651.1|14671.1|14651.1|2
1645543000000|2022-02-22 15:16:40|14671|14651|14671|14651|14671|14651|14671|14651|0
1645543020000|2022-02-22 15:17:00|14669.8|14649.8|14665.9|14653.9|14669.8|14653.9|14665.9|14649.8|0
1645543030000|2022-02-22 15:17:10|14664.7|14652.7|14664.7|14652.7|14664.7|14652.7|14664.7|14652.7|0
1645543050000|2022-02-22 15:17:30|14663.6|14651.6|14668.2|14656.2|14668.2|14656.2|14663.6|14651.6|0
1645543060000|2022-02-22 15:17:40|14670.6|14658.6|14670.7|14658.7|14670.7|14658.7|14670.6|14658.6|2
1645543080000|2022-02-22 15:18:00|14668.4|14656.4|14672.7|14652.7|14672.7|14657.7|14668.4|14652.7|1
1645543090000|2022-02-22 15:18:10|14675|14655|14675|14655|14675|14655|14675|14655|0
1645543100000|2022-02-22 15:18:20|14673.8|14653.8|14673.8|14653.8|14673.8|14653.8|14673.8|14653.8|0
1645543110000|2022-02-22 15:18:30|14672.7|14652.7|14666.6|14654.6|14672.7|14657|14666.6|14652.7|0
1645543120000|2022-02-22 15:18:40|14667.7|14655.7|14666.6|14654.6|14669|14657|14666.6|14654.6|0
1645543130000|2022-02-22 15:18:50|14666.7|14654.7|14666.6|14654.6|14666.7|14654.7|14666.6|14654.6|4
1645543150000|2022-02-22 15:19:10|14667.9|14655.9|14667.9|14655.9|14667.9|14655.9|14667.9|14655.9|0
1645543160000|2022-02-22 15:19:20|||||||||2
1645543170000|2022-02-22 15:19:30|14667.8|14655.8|14669|14657|14669|14657|14666.6|14654.6|2
1645543180000|2022-02-22 15:19:40|14667.8|14655.8|14667.8|14655.8|14667.8|14655.8|14667.8|14655.8|0
1645543190000|2022-02-22 15:19:50|14666.6|14654.6|14666.6|14654.6|14666.7|14654.7|14666.6|14654.6|0
1645543200000|2022-02-22 15:20:00|14664.2|14652.2|14667.8|14647.8|14672.6|14652.2|14664.2|14642.6|2
1645543210000|2022-02-22 15:20:10|14667.9|14647.9|14663.8|14651.8|14667.9|14651.8|14663.8|14647.9|0
1645543220000|2022-02-22 15:20:20|14664|14652|14664.1|14652.1|14664.1|14652.1|14664|14652|0
1645543230000|2022-02-22 15:20:30|14664.2|14652.2|14664.2|14652.2|14664.2|14652.2|14664.2|14652.2|0
1645543240000|2022-02-22 15:20:40|14666.6|14654.6|14666.5|14654.5|14666.6|14654.6|14666.5|14654.5|0
1645543250000|2022-02-22 15:20:50|14663|14651|14661.8|14649.8|14663|14651|14661.8|14649.8|0
1645543260000|2022-02-22 15:21:00|14664.2|14652.2|14664.2|14652.2|14664.2|14652.2|14664.2|14652.2|0
1645543270000|2022-02-22 15:21:10|14663|14651|14661.8|14649.8|14663|14651|14661.8|14649.8|0
1645543290000|2022-02-22 15:21:30|14663|14651|14663|14651|14663|14651|14663|14651|0
1645543300000|2022-02-22 15:21:40|14661.8|14649.8|14661.5|14649.5|14664.2|14652.2|14661.5|14649.5|2
1645543310000|2022-02-22 15:21:50|14665.6|14645.6|14665.6|14645.6|14665.6|14649.5|14661.5|14645.6|0
1645543320000|2022-02-22 15:22:00|14666.7|14646.7|14666.7|14646.7|14666.7|14650.6|14662.6|14646.7|0
1645543330000|2022-02-22 15:22:10|14667.9|14647.9|14668|14648|14669.1|14649.1|14667.9|14647.9|0
1645543340000|2022-02-22 15:22:20|14667.9|14647.9|14668|14648|14668|14648|14667.9|14647.9|0
1645543350000|2022-02-22 15:22:30|14666.8|14646.8|14665.7|14645.7|14666.8|14646.8|14665.6|14645.6|0
1645543360000|2022-02-22 15:22:40|14666.8|14646.8|14670.3|14650.3|14670.3|14650.3|14666.8|14646.8|0
1645543370000|2022-02-22 15:22:50|14671.4|14651.4|14670.4|14650.4|14671.5|14651.5|14670.4|14650.4|0
1645543380000|2022-02-22 15:23:00|14669.2|14649.2|14669.2|14649.2|14669.2|14649.2|14669.2|14649.2|0
1645543390000|2022-02-22 15:23:10|14671.5|14651.5|14672.7|14652.7|14672.7|14652.7|14671.5|14651.5|0
1645543400000|2022-02-22 15:23:20|14676.2|14656.2|14676.2|14656.2|14676.2|14656.2|14676.2|14656.2|0
1645543410000|2022-02-22 15:23:30|14672.7|14652.7|14669.2|14649.2|14672.7|14652.7|14669.2|14649.2|0
1645543420000|2022-02-22 15:23:40|14668.1|14648.1|14665.6|14645.6|14672.8|14648.1|14665.6|14642.8|0
1645543430000|2022-02-22 15:23:50|14670.4|14640.4|14670.4|14640.4|14670.4|14640.4|14670.4|14640.4|0
1645543440000|2022-02-22 15:24:00|14672.7|14642.7|14671.5|14641.5|14672.7|14642.7|14671.5|14641.5|0
1645543450000|2022-02-22 15:24:10|14668|14638|14668|14638|14668|14638|14668|14638|0
1645543460000|2022-02-22 15:24:20|14670.4|14640.4|14668.1|14638.1|14670.4|14640.4|14668|14638|0
1645543470000|2022-02-22 15:24:30|14659.7|14647.7|14662|14650|14662|14650|14659.7|14647.7|0
1645543500000|2022-02-22 15:25:00|14665.8|14645.8|14665.8|14645.8|14665.8|14645.8|14665.8|14645.8|4
1645543520000|2022-02-22 15:25:20|14663.4|14643.4|14663.2|14643.2|14664.5|14644.5|14663.2|14643.2|0
1645543530000|2022-02-22 15:25:30|14663.3|14643.3|14665.7|14645.7|14665.8|14645.8|14663.3|14643.3|0
1645543540000|2022-02-22 15:25:40|14664.5|14644.5|14665.8|14645.8|14665.8|14645.8|14664.5|14644.5|0
1645543560000|2022-02-22 15:26:00|14666.9|14646.9|14668.2|14648.2|14668.2|14648.2|14666.9|14646.9|0
1645543570000|2022-02-22 15:26:10|14668.1|14648.1|14662|14650|14668.1|14651.3|14662|14648.1|0
1645543580000|2022-02-22 15:26:20|14658.5|14646.5|14658.5|14646.5|14658.6|14646.6|14658.5|14646.5|0
1645543590000|2022-02-22 15:26:30|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|14659.7|14647.7|0
1645543600000|2022-02-22 15:26:40|14659.6|14647.6|14659.4|14647.4|14659.6|14647.6|14659.4|14647.4|1
1645543620000|2022-02-22 15:27:00|14662.8|14650.8|14662.8|14650.8|14662.8|14650.8|14662.8|14650.8|0
1645543630000|2022-02-22 15:27:10|14661.7|14649.7|14661.7|14649.7|14661.7|14649.7|14661.7|14649.7|0
1645543640000|2022-02-22 15:27:20|14668|14638|14665.7|14635.7|14668|14640.6|14660.6|14635.7|0
1645543660000|2022-02-22 15:27:40|14668|14638|14668|14638|14668|14638|14668|14638|0
1645543680000|2022-02-22 15:28:00|14670.3|14640.3|14670.3|14640.3|14670.3|14640.3|14670.3|14640.3|0
1645543690000|2022-02-22 15:28:10|14672.6|14642.6|14670.4|14640.4|14672.7|14642.7|14670.4|14640.4|2
1645543700000|2022-02-22 15:28:20|14670.3|14640.3|14669.2|14639.2|14670.3|14640.3|14669.2|14639.2|0
1645543710000|2022-02-22 15:28:30|14666.8|14636.8|14668|14638|14668|14643.1|14663.1|14636.8|0
1645543720000|2022-02-22 15:28:40|14663.1|14643.1|14666.8|14636.8|14666.8|14643.1|14661.9|14636.8|0
1645543740000|2022-02-22 15:29:00|14665.7|14635.7|14668|14638|14668|14638|14665.7|14635.7|0
1645543750000|2022-02-22 15:29:10|14666.8|14636.8|14666.8|14636.8|14666.8|14636.8|14666.8|14636.8|0
1645543760000|2022-02-22 15:29:20|14665.7|14635.7|14665.8|14635.8|14665.8|14635.8|14665.7|14635.7|0
1645543770000|2022-02-22 15:29:30|14668.1|14638.1|14670.4|14640.4|14670.4|14640.4|14668.1|14638.1|0
1645543780000|2022-02-22 15:29:40|14665.6|14645.6|14665.6|14645.6|14665.6|14645.6|14665.6|14645.6|0
1645543790000|2022-02-22 15:29:50|14665.9|14645.9|14665.9|14645.9|14665.9|14645.9|14665.9|14645.9|0
1645543800000|2022-02-22 15:30:00|14670.5|14650.5|14668.2|14648.2|14670.5|14650.5|14668.2|14648.2|0
1645543810000|2022-02-22 15:30:10|14665.9|14645.9|14665.9|14645.9|14665.9|14645.9|14665.9|14645.9|0
1645543820000|2022-02-22 15:30:20|14668.2|14648.2|14668.2|14648.2|14668.2|14648.2|14668.2|14648.2|0
1645543830000|2022-02-22 15:30:30|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|0
1645543840000|2022-02-22 15:30:40|14668.2|14648.2|14665.9|14645.9|14668.2|14648.2|14665.9|14645.9|0
1645543850000|2022-02-22 15:30:50|14667|14647|14667|14647|14667|14647|14667|14647|0
1645543870000|2022-02-22 15:31:10|14674|14654|14670.2|14658.2|14674|14658.2|14670.2|14654|0
1645543890000|2022-02-22 15:31:30|14666.7|14654.7|14669.3|14657.3|14669.3|14657.3|14666.7|14654.7|2
1645543900000|2022-02-22 15:31:40|14664.7|14652.7|14662.3|14650.3|14664.7|14652.7|14662.3|14650.3|2
1645543910000|2022-02-22 15:31:50|14665.7|14645.7|14665.8|14645.8|14665.8|14645.8|14665.7|14645.7|1
1645543920000|2022-02-22 15:32:00|14665.7|14645.7|14665.7|14645.7|14665.8|14645.8|14665.6|14645.6|0
1645543960000|2022-02-22 15:32:40|14663.3|14643.3|14663.4|14643.4|14663.4|14643.4|14663.3|14643.3|0
1645543970000|2022-02-22 15:32:50|14668|14638|14665.8|14635.8|14668.1|14638.1|14665.7|14635.7|0
1645543980000|2022-02-22 15:33:00|14665.7|14635.7|14670.4|14640.4|14670.4|14640.4|14665.7|14635.7|0
1645544000000|2022-02-22 15:33:20|14672.8|14642.8|14672.8|14642.8|14672.8|14642.8|14672.8|14642.8|0
1645544010000|2022-02-22 15:33:30|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|0
1645544020000|2022-02-22 15:33:40|14675|14655|14675|14655|14675|14655|14675|14655|0
1645544040000|2022-02-22 15:34:00|14672.6|14652.6|14672.7|14652.7|14672.7|14652.7|14670.4|14650.4|0
1645544050000|2022-02-22 15:34:10|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|0
1645544070000|2022-02-22 15:34:30|14673.9|14653.9|14673.9|14653.9|14673.9|14653.9|14673.9|14653.9|0
1645544080000|2022-02-22 15:34:40|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|0
1645544110000|2022-02-22 15:35:10|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|0
1645544130000|2022-02-22 15:35:30|14671.6|14651.6|14670.3|14650.3|14671.6|14651.6|14670.3|14650.3|0
1645544140000|2022-02-22 15:35:40|14668.1|14648.1|14670.4|14650.4|14670.4|14650.4|14668.1|14648.1|0
1645544210000|2022-02-22 15:36:50|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|0
1645544220000|2022-02-22 15:37:00|||||||||2
1645544250000|2022-02-22 15:37:30|14670.4|14650.4|14672.7|14652.7|14672.7|14652.7|14670.4|14650.4|0
1645544260000|2022-02-22 15:37:40|14671.6|14651.6|14670.3|14650.3|14671.6|14651.6|14670.3|14650.3|0
1645544270000|2022-02-22 15:37:50|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|14672.7|14652.7|0
1645544280000|2022-02-22 15:38:00|14671.5|14651.5|14667.9|14647.9|14671.5|14651.5|14665.6|14645.6|0
1645544290000|2022-02-22 15:38:10|14667.8|14647.8|14665.7|14645.7|14667.8|14647.8|14665.5|14645.5|3
1645544300000|2022-02-22 15:38:20|14665.6|14645.6|14663.3|14643.3|14665.6|14645.6|14663.3|14643.3|0
1645544320000|2022-02-22 15:38:40|14663.2|14643.2|14652.1|14640.1|14663.2|14643.2|14652.1|14637.3|0
1645544330000|2022-02-22 15:38:50|14653.9|14633.9|14647.4|14635.4|14653.9|14635.4|14647.4|14631.5|0
1645544340000|2022-02-22 15:39:00|14651.5|14631.5|14652.2|14632.2|14655|14637.8|14648.6|14631.5|0
1645544350000|2022-02-22 15:39:10|14652.3|14632.3|14653.6|14633.6|14653.6|14633.6|14652.3|14632.3|0
1645544360000|2022-02-22 15:39:20|14651.2|14631.2|14651.2|14631.2|14652.4|14632.4|14651.2|14631.2|0
1645544370000|2022-02-22 15:39:30|14653.6|14633.6|14653.6|14633.6|14653.6|14633.6|14653.6|14633.6|0
1645544380000|2022-02-22 15:39:40|14653.5|14633.5|14651.3|14631.3|14653.6|14633.6|14651.2|14631.2|0
1645544390000|2022-02-22 15:39:50|14653.5|14633.5|14653.6|14633.6|14653.6|14633.6|14653.5|14633.5|0
1645544400000|2022-02-22 15:40:00|14653.5|14633.5|14654.7|14634.7|14654.7|14634.7|14653.5|14633.5|0
1645544410000|2022-02-22 15:40:10|14653.6|14633.6|14653.6|14633.6|14653.6|14633.6|14653.6|14633.6|0
1645544430000|2022-02-22 15:40:30|14659.8|14629.8|14654.7|14634.7|14659.8|14634.7|14654.7|14629.8|0
1645544440000|2022-02-22 15:40:40|14659.8|14629.8|14662.2|14632.2|14662.2|14632.2|14659.8|14629.8|0
1645544450000|2022-02-22 15:40:50|14659.8|14629.8|14658.8|14628.8|14659.8|14629.8|14658.7|14628.7|0
1645544460000|2022-02-22 15:41:00|14659.9|14629.9|14654.7|14634.7|14659.9|14634.7|14654.7|14629.7|0
1645544470000|2022-02-22 15:41:10|14659.8|14629.8|14659.8|14629.8|14659.8|14629.8|14659.8|14629.8|0
1645544490000|2022-02-22 15:41:30|14661.1|14631.1|14661.1|14631.1|14661.1|14631.1|14661.1|14631.1|0
1645544500000|2022-02-22 15:41:40|14662.2|14632.2|14662.2|14632.2|14662.2|14632.2|14662.2|14632.2|0
1645544520000|2022-02-22 15:42:00|14663.5|14633.5|14662.2|14632.2|14664.7|14634.7|14662.2|14632.2|0
1645544530000|2022-02-22 15:42:10|14663.4|14633.4|14662.2|14632.2|14663.4|14633.4|14662.2|14632.2|0
1645544550000|2022-02-22 15:42:30|14662.3|14632.3|14662.3|14632.3|14662.3|14632.3|14662.3|14632.3|0
1645544560000|2022-02-22 15:42:40|14663.5|14633.5|14664.7|14634.7|14664.7|14634.7|14663.4|14633.4|0
1645544570000|2022-02-22 15:42:50|14664.6|14634.6|14664.6|14634.6|14664.6|14634.6|14664.6|14634.6|0
1645544590000|2022-02-22 15:43:10|14664.7|14634.7|14663.4|14633.4|14664.7|14634.7|14663.4|14633.4|0
1645544600000|2022-02-22 15:43:20|14663.3|14633.3|14661.1|14631.1|14663.3|14633.3|14661.1|14631.1|0
1645544610000|2022-02-22 15:43:30|14662.3|14632.3|14662.2|14632.2|14662.3|14632.3|14662.2|14632.2|0
1645544620000|2022-02-22 15:43:40|14661|14631|14661|14631|14661|14631|14661|14631|0
1645544630000|2022-02-22 15:43:50|14653.6|14633.6|14653.6|14633.6|14653.6|14633.6|14653.6|14633.6|0
1645544640000|2022-02-22 15:44:00|14652.4|14632.4|14653.7|14633.7|14653.7|14633.7|14652.4|14632.4|0
1645544650000|2022-02-22 15:44:10|14652.5|14632.5|14652.5|14632.5|14652.5|14632.5|14652.5|14632.5|0
1645544660000|2022-02-22 15:44:20|14651.4|14631.4|14651.3|14631.3|14651.4|14631.4|14651.3|14631.3|0
1645544670000|2022-02-22 15:44:30|14651.4|14631.4|14651.3|14631.3|14651.4|14631.4|14651.3|14631.3|0
1645544680000|2022-02-22 15:44:40|14651.4|14631.4|14653.6|14633.6|14656|14636|14651.4|14631.4|0
1645544690000|2022-02-22 15:44:50|14652.5|14632.5|14652.5|14632.5|14652.5|14632.5|14652.5|14632.5|0
1645544700000|2022-02-22 15:45:00|14651.3|14631.3|14651.3|14631.3|14651.3|14631.3|14651.3|14631.3|0
1645544710000|2022-02-22 15:45:10|14651.4|14631.4|14651.4|14631.4|14651.5|14631.5|14651.3|14631.3|0
1645544730000|2022-02-22 15:45:30|14647.3|14635.3|14653.7|14633.7|14656.1|14636.1|14647.3|14633.7|0
1645544750000|2022-02-22 15:45:50|14654.6|14634.6|14653.4|14633.4|14654.7|14634.7|14653.4|14633.4|0
1645544760000|2022-02-22 15:46:00|14653.5|14633.5|14653.5|14633.5|14653.6|14633.6|14653.5|14633.5|0
1645544770000|2022-02-22 15:46:10|14653.4|14633.4|14653.4|14633.4|14653.5|14633.5|14653.4|14633.4|1
1645544790000|2022-02-22 15:46:30|14652.3|14632.3|14651|14631|14652.3|14632.3|14651|14631|0
1645544810000|2022-02-22 15:46:50|14651.1|14631.1|14653.5|14633.5|14653.5|14633.5|14651.1|14631.1|0
1645544820000|2022-02-22 15:47:00|14653.4|14633.4|14653.4|14633.4|14653.4|14633.4|14653.4|14633.4|0
1645544830000|2022-02-22 15:47:10|14651.2|14631.2|14651.2|14631.2|14652.4|14632.4|14651.2|14631.2|0
1645544840000|2022-02-22 15:47:20|14651.1|14631.1|14651.1|14631.1|14651.1|14631.1|14651.1|14631.1|0
1645544850000|2022-02-22 15:47:30|14650|14630|14650|14630|14650|14630|14650|14630|0
1645544870000|2022-02-22 15:47:50|14652.4|14632.4|14651.1|14631.1|14652.4|14632.4|14651.1|14631.1|0
1645544890000|2022-02-22 15:48:10|14649.9|14629.9|14648.7|14628.7|14649.9|14629.9|14648.7|14628.7|0
1645544900000|2022-02-22 15:48:20|14648.8|14628.8|14650|14630|14650|14630|14648.7|14628.7|0
1645544910000|2022-02-22 15:48:30|14651.2|14631.2|14646.9|14634.9|14651.3|14634.9|14646.9|14631.2|0
1645544920000|2022-02-22 15:48:40|14647|14635|14644.5|14632.5|14647|14635|14644.5|14632.5|2
1645544930000|2022-02-22 15:48:50|14643.2|14631.2|14644.3|14632.3|14644.3|14632.3|14643.2|14631.2|2
1645544940000|2022-02-22 15:49:00|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|14643.2|14631.2|0
1645544950000|2022-02-22 15:49:10|14643.1|14631.1|14643.2|14631.2|14643.2|14631.2|14643.1|14631.1|0
1645544980000|2022-02-22 15:49:40|14644.3|14632.3|14644.3|14632.3|14644.3|14632.3|14644.3|14632.3|0
1645545000000|2022-02-22 15:50:00|14644.2|14632.2|14636.8|14616.8|14644.2|14632.2|14636.8|14616.8|16
1645545010000|2022-02-22 15:50:10|14632.7|14620.7|14635.2|14623.2|14639.1|14623.2|14632.7|14619.1|0
1645545020000|2022-02-22 15:50:20|14639.3|14619.3|14636.3|14624.3|14639.3|14624.3|14636.3|14619.3|0
1645545030000|2022-02-22 15:50:30|14635.1|14623.1|14630.4|14618.4|14635.1|14623.1|14630.4|14618.4|0
1645545040000|2022-02-22 15:50:40|14628.1|14616.1|14629.2|14617.2|14630.4|14618.4|14628|14616|0
1645545050000|2022-02-22 15:50:50|14626.8|14614.8|14631.5|14619.5|14646.1|14626.1|14626.8|14614.8|0
1645545060000|2022-02-22 15:51:00|14639.1|14619.1|14635|14623|14639.1|14623|14635|14619.1|0
1645545070000|2022-02-22 15:51:10|14633.8|14621.8|14632.6|14620.6|14633.8|14621.8|14632.6|14620.6|0
1645545080000|2022-02-22 15:51:20|14630.2|14618.2|14630.3|14618.3|14630.3|14618.3|14630.2|14618.2|0
1645545090000|2022-02-22 15:51:30|14629.1|14617.1|14629.1|14617.1|14629.1|14617.1|14629.1|14617.1|0
1645545100000|2022-02-22 15:51:40|14626.8|14614.8|14625.6|14613.6|14626.8|14614.8|14625.5|14613.5|0
1645545110000|2022-02-22 15:51:50|14625.5|14613.5|14626.8|14614.8|14628|14616|14625.5|14613.5|0
1645545120000|2022-02-22 15:52:00|14628|14616|14622|14610|14628|14616|14622|14610|0
1645545130000|2022-02-22 15:52:10|14622.1|14610.1|14620.8|14608.8|14622.1|14610.1|14620.8|14608.8|0
1645545140000|2022-02-22 15:52:20|14621|14609|14622.2|14610.2|14622.2|14610.2|14621|14609|1
1645545150000|2022-02-22 15:52:30|14619.8|14607.8|14621|14609|14623.3|14611.3|14618.6|14606.6|0
1645545160000|2022-02-22 15:52:40|14622.2|14610.2|14622.2|14610.2|14622.2|14610.2|14622.2|14610.2|0
1645545180000|2022-02-22 15:53:00|14623.3|14611.3|14623.3|14611.3|14623.3|14611.3|14623.3|14611.3|0
1645545190000|2022-02-22 15:53:10|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|14619.8|14607.8|0
1645545210000|2022-02-22 15:53:30|14621|14609|14621|14609|14621|14609|14621|14609|0
1645545230000|2022-02-22 15:53:50|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|14621.1|14609.1|0
1645545240000|2022-02-22 15:54:00|14621|14609|14621.1|14609.1|14621.1|14609.1|14621|14609|0
1645545250000|2022-02-22 15:54:10|14619.9|14607.9|14619.9|14607.9|14619.9|14607.9|14619.9|14607.9|0
1645545260000|2022-02-22 15:54:20|14618.7|14606.7|14623.4|14611.4|14627.5|14611.4|14618.7|14606.7|0
1645545270000|2022-02-22 15:54:30|14627.5|14607.5|14623.4|14611.4|14627.5|14611.4|14623.4|14607.5|0
1645545280000|2022-02-22 15:54:40|14627.5|14607.5|14623.4|14611.4|14627.5|14611.4|14623.4|14607.5|0
1645545300000|2022-02-22 15:55:00|14618.8|14606.8|14611.7|14599.7|14618.8|14606.8|14611.7|14599.7|0
1645545310000|2022-02-22 15:55:10|14610.5|14598.5|14609.3|14597.3|14610.5|14598.5|14609.3|14597.3|0
1645545320000|2022-02-22 15:55:20|14609.4|14597.4|14606.9|14594.9|14609.4|14597.4|14606.9|14594.9|4
1645545330000|2022-02-22 15:55:30|||||||||2
1645545350000|2022-02-22 15:55:50|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|1
1645545360000|2022-02-22 15:56:00|14606.9|14594.9|14606.9|14594.9|14606.9|14594.9|14606.9|14594.9|0
1645545380000|2022-02-22 15:56:20|14604.4|14592.4|14602.1|14590.1|14604.5|14592.5|14602.1|14590.1|7
1645545390000|2022-02-22 15:56:30|14602|14590|14599.6|14587.6|14602|14590|14599.6|14587.6|2
1645545400000|2022-02-22 15:56:40|14602|14590|14602|14590|14602|14590|14602|14590|0
1645545410000|2022-02-22 15:56:50|14602.1|14590.1|14610.8|14590.8|14610.8|14592.4|14602.1|14590.1|0
1645545420000|2022-02-22 15:57:00|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|0
1645545440000|2022-02-22 15:57:20|14610.8|14590.8|14609.7|14589.7|14610.8|14590.8|14608.5|14588.5|0
1645545450000|2022-02-22 15:57:30|14610.8|14590.8|14615.7|14595.7|14615.7|14595.7|14610.8|14590.8|0
1645545510000|2022-02-22 15:58:30|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|0
1645545520000|2022-02-22 15:58:40|14614.4|14594.4|14614.4|14594.4|14614.4|14594.4|14614.4|14594.4|0
1645545530000|2022-02-22 15:58:50|14613.2|14593.2|14610.2|14598.2|14614.4|14598.2|14610.2|14593.2|0
1645545540000|2022-02-22 15:59:00|14610|14598|14614.4|14594.4|14614.4|14598.2|14610|14594.4|1
1645545550000|2022-02-22 15:59:10|14615.6|14595.6|14615.6|14595.6|14615.6|14595.6|14615.6|14595.6|0
1645545560000|2022-02-22 15:59:20|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|14613.3|14593.3|0
1645545590000|2022-02-22 15:59:50|14613.2|14593.2|14610.9|14590.9|14613.2|14593.2|14604.4|14590.9|0
1645545600000|2022-02-22 16:00:00|14609.7|14589.7|14615.8|14595.8|14615.8|14595.8|14609.7|14589.7|0
1645545610000|2022-02-22 16:00:10|14615.7|14595.7|14615.7|14595.7|14615.7|14595.7|14615.7|14595.7|0
1645545620000|2022-02-22 16:00:20|14614.5|14594.5|14613.3|14593.3|14614.5|14594.5|14612.1|14592.1|0
1645545630000|2022-02-22 16:00:30|14612.1|14592.1|14605.6|14593.6|14612.1|14593.6|14605.6|14590.9|0
1645545640000|2022-02-22 16:00:40|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|0
1645545650000|2022-02-22 16:00:50|14601.9|14589.9|14600.6|14588.6|14601.9|14589.9|14600.6|14588.6|5
1645545660000|2022-02-22 16:01:00|14599.4|14587.4|14599.4|14587.4|14599.4|14587.4|14599.4|14587.4|1
1645545680000|2022-02-22 16:01:20|14599.3|14587.3|14599.4|14587.4|14599.4|14587.4|14596.9|14584.9|0
1645545690000|2022-02-22 16:01:30|14598.2|14586.2|14598.2|14586.2|14598.2|14586.2|14598.2|14586.2|0
1645545710000|2022-02-22 16:01:50|14598.1|14586.1|14596.9|14584.9|14598.1|14586.1|14596.9|14584.9|0
1645545720000|2022-02-22 16:02:00|14597|14585|14597.6|14577.6|14605.2|14585|14597|14572.8|6
1645545730000|2022-02-22 16:02:10|14602.8|14572.8|14605.1|14575.1|14605.1|14575.1|14602.8|14572.8|0
1645545740000|2022-02-22 16:02:20|14597.6|14577.6|14597.6|14577.6|14602.5|14577.6|14597.6|14572.5|0
1645545750000|2022-02-22 16:02:30|14602.5|14572.5|14602.5|14572.5|14602.5|14577.6|14597.6|14572.5|0
1645545770000|2022-02-22 16:02:50|14597.6|14577.6|14605.1|14575.1|14605.1|14577.6|14597.6|14572.7|0
1645545780000|2022-02-22 16:03:00|14603.9|14573.9|14603.9|14573.9|14603.9|14573.9|14603.9|14573.9|0
1645545800000|2022-02-22 16:03:20|14604|14574|14605.1|14575.1|14605.1|14575.1|14604|14574|0
1645545820000|2022-02-22 16:03:40|14604.9|14574.9|14604.9|14574.9|14604.9|14574.9|14604.9|14574.9|0
1645545830000|2022-02-22 16:03:50|14602.5|14572.5|14602.4|14572.4|14602.5|14572.5|14602.4|14572.4|0
1645545850000|2022-02-22 16:04:10|14604.8|14574.8|14602.4|14572.4|14604.9|14574.9|14602.4|14572.4|0
1645545860000|2022-02-22 16:04:20|14603.7|14573.7|14603.7|14573.7|14603.7|14573.7|14601.3|14571.3|0
1645545870000|2022-02-22 16:04:30|14603.6|14573.6|14594|14582|14603.6|14582|14594|14573.6|0
1645545890000|2022-02-22 16:04:50|14592.8|14580.8|14594|14582|14594|14582|14592.8|14580.8|0
1645545900000|2022-02-22 16:05:00|14592.8|14580.8|14594|14582|14594|14582|14592.8|14580.8|0
1645545920000|2022-02-22 16:05:20|14598.1|14578.1|14598.6|14586.6|14598.6|14586.6|14598.1|14578.1|0
1645545930000|2022-02-22 16:05:30|14594|14582|14594|14582|14594|14582|14594|14582|0
1645545940000|2022-02-22 16:05:40|14593.9|14581.9|14594|14582|14594|14582|14593.9|14581.9|0
1645545960000|2022-02-22 16:06:00|14600.4|14580.4|14600.4|14580.4|14600.4|14583.2|14595.2|14578.1|0
1645545970000|2022-02-22 16:06:10|14599.3|14579.3|14599.2|14579.2|14600.4|14583.6|14594|14578.1|1
1645545980000|2022-02-22 16:06:20|14600.4|14580.4|14600.4|14580.4|14600.4|14580.4|14600.4|14580.4|0
1645545990000|2022-02-22 16:06:30|14600.2|14580.2|14584.4|14572.4|14600.2|14580.7|14584.4|14572.4|0
1645546000000|2022-02-22 16:06:40|14582|14570|14579|14567|14584.3|14570|14579|14563.2|3
1645546010000|2022-02-22 16:06:50|14576.7|14564.7|14577.8|14565.8|14577.8|14565.8|14575.4|14563.4|0
1645546030000|2022-02-22 16:07:10|14571.9|14559.9|14573.1|14561.1|14574.3|14562.3|14571.9|14559.9|0
1645546040000|2022-02-22 16:07:20|14571.9|14559.9|14573.1|14561.1|14574.3|14562.3|14571.9|14559.9|0
1645546050000|2022-02-22 16:07:30|14573|14561|14571.9|14559.9|14573|14561|14571.9|14559.9|0
1645546060000|2022-02-22 16:07:40|14570.7|14558.7|14570.7|14558.7|14570.7|14558.7|14570.7|14558.7|0
1645546080000|2022-02-22 16:08:00|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|14574.3|14562.3|0
1645546090000|2022-02-22 16:08:10|14574.4|14562.4|14575.5|14563.5|14576.7|14564.7|14574.4|14562.4|0
1645546100000|2022-02-22 16:08:20|14575.4|14563.4|14573.1|14561.1|14575.4|14563.4|14573.1|14561.1|0
1645546110000|2022-02-22 16:08:30|14574.3|14562.3|14573|14561|14574.3|14562.3|14573|14561|0
1645546130000|2022-02-22 16:08:50|14571.9|14559.9|14573|14561|14573|14561|14571.9|14559.9|0
1645546140000|2022-02-22 16:09:00|14574.2|14562.2|14580.6|14560.6|14580.6|14562.2|14574.2|14558.3|0
1645546150000|2022-02-22 16:09:10|14581.9|14561.9|14579.4|14559.4|14581.9|14561.9|14579.4|14559.4|0
1645546160000|2022-02-22 16:09:20|14580.6|14560.6|14583|14563|14583|14563|14580.6|14560.6|0
1645546170000|2022-02-22 16:09:30|14580.7|14560.7|14579.4|14559.4|14580.7|14562.2|14574.2|14558.3|0
1645546180000|2022-02-22 16:09:40|14573|14561|14572.9|14560.9|14578.3|14562.2|14571.8|14558.3|0
1645546200000|2022-02-22 16:10:00|14571.7|14559.7|14571.8|14559.8|14571.8|14559.8|14571.7|14559.7|0
1645546210000|2022-02-22 16:10:10|14574.1|14562.1|14571.7|14559.7|14574.1|14562.1|14571.7|14559.7|1
1645546220000|2022-02-22 16:10:20|14574.1|14562.1|14575.4|14563.4|14575.4|14563.4|14574.1|14562.1|0
1645546240000|2022-02-22 16:10:40|14579.4|14559.4|14574.1|14562.1|14579.4|14564.5|14574.1|14559.4|0
1645546250000|2022-02-22 16:10:50|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|14569.3|14557.3|0
1645546260000|2022-02-22 16:11:00|14569.3|14557.3|14569.3|14557.3|14571.7|14559.7|14569.3|14557.3|0
1645546270000|2022-02-22 16:11:10|14571.6|14559.6|14570.5|14558.5|14571.7|14559.7|14570.5|14558.5|4
1645546280000|2022-02-22 16:11:20|14569.3|14557.3|14565.6|14553.6|14569.3|14557.3|14563.2|14551.2|11
1645546290000|2022-02-22 16:11:30|14565.5|14553.5|14564.4|14552.4|14565.6|14553.6|14564.4|14552.4|0
1645546300000|2022-02-22 16:11:40|14564.5|14552.5|14565.6|14553.6|14565.6|14553.6|14564.5|14552.5|0
1645546310000|2022-02-22 16:11:50|14569.1|14557.1|14574.5|14554.5|14574.5|14557.1|14569.1|14554.5|0
1645546320000|2022-02-22 16:12:00|14569.2|14557.2|14574.5|14554.5|14574.5|14557.2|14569.2|14553.2|0
1645546330000|2022-02-22 16:12:10|14575.6|14555.6|14564.5|14552.5|14578|14558|14564.5|14552.1|0
1645546340000|2022-02-22 16:12:20|14563.3|14551.3|14562|14550|14564.5|14552.5|14562|14550|0
1645546350000|2022-02-22 16:12:30|14562.1|14550.1|14563.2|14551.2|14563.2|14551.2|14562.1|14550.1|0
1645546360000|2022-02-22 16:12:40|14560.8|14548.8|14559.7|14547.7|14560.9|14548.9|14559.7|14547.7|9
1645546370000|2022-02-22 16:12:50|||||||||4
1645546380000|2022-02-22 16:13:00|14558.5|14546.5|14559.8|14547.8|14559.8|14547.8|14558.5|14546.5|2
1645546390000|2022-02-22 16:13:10|14558.6|14546.6|14560.9|14540.9|14560.9|14546.6|14557.3|14540.9|10
1645546400000|2022-02-22 16:13:20|14561|14541|14560.9|14540.9|14563.4|14543.4|14560.9|14540.9|0
1645546410000|2022-02-22 16:13:30|14558.6|14538.6|14552|14540|14558.6|14540.1|14550.8|14537.3|0
1645546420000|2022-02-22 16:13:40|14549.6|14537.6|14550.8|14538.8|14550.8|14538.8|14549.6|14537.6|0
1645546430000|2022-02-22 16:13:50|14549.7|14537.7|14552|14540|14552|14540|14549.6|14537.6|0
1645546440000|2022-02-22 16:14:00|14556.2|14536.2|14552.1|14540.1|14556.2|14542.4|14552.1|14536.2|0
1645546450000|2022-02-22 16:14:10|14553.1|14541.1|14552|14540|14553.1|14541.1|14552|14540|0
1645546460000|2022-02-22 16:14:20|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|0
1645546470000|2022-02-22 16:14:30|14552|14540|14550.8|14538.8|14552|14540|14550.8|14538.8|0
1645546480000|2022-02-22 16:14:40|14552|14540|14550.8|14538.8|14552|14540|14549.6|14537.6|1
1645546490000|2022-02-22 16:14:50|14552|14540|14554.4|14542.4|14554.4|14542.4|14552|14540|0
1645546500000|2022-02-22 16:15:00|14552|14540|14550.8|14538.8|14552|14540|14550.8|14538.8|0
1645546510000|2022-02-22 16:15:10|14552|14540|14552|14540|14552|14540|14552|14540|0
1645546530000|2022-02-22 16:15:30|14551.9|14539.9|14552.3|14540.3|14552.3|14540.3|14547.2|14535.2|9
1645546540000|2022-02-22 16:15:40|14552.5|14540.5|14555|14535|14556.2|14540.5|14552.5|14535|6
1645546550000|2022-02-22 16:15:50|14556.2|14536.2|14556.2|14536.2|14557.4|14537.4|14555|14535|0
1645546560000|2022-02-22 16:16:00|14557.4|14537.4|14555.1|14535.1|14558.6|14538.6|14555.1|14535.1|2
1645546570000|2022-02-22 16:16:10|14555.2|14535.2|14561.1|14541.1|14561.1|14541.1|14555.2|14535.2|0
1645546580000|2022-02-22 16:16:20|14563.5|14543.5|14560.9|14540.9|14563.5|14543.5|14560.9|14540.9|0
1645546590000|2022-02-22 16:16:30|14561|14541|14565.6|14545.6|14565.6|14550.2|14561|14541|1
1645546600000|2022-02-22 16:16:40|14565.7|14545.7|14572.1|14542.1|14572.1|14550.4|14562.4|14542.1|3
1645546610000|2022-02-22 16:16:50|14567.2|14547.2|14567.2|14547.2|14567.2|14547.2|14567.2|14547.2|0
1645546620000|2022-02-22 16:17:00|14568.3|14548.3|14564.7|14544.7|14568.3|14548.3|14564.6|14544.6|0
1645546630000|2022-02-22 16:17:10|14564.6|14544.6|14562.5|14550.5|14564.6|14550.5|14559.1|14542.2|8
1645546640000|2022-02-22 16:17:20|14562.7|14550.7|14567.5|14555.5|14567.6|14555.6|14562.7|14550.7|12
1645546650000|2022-02-22 16:17:30|14575.9|14545.9|14574.7|14544.7|14575.9|14545.9|14574.7|14544.7|0
1645546660000|2022-02-22 16:17:40|14575.8|14545.8|14573.4|14543.4|14575.8|14545.8|14573.4|14543.4|0
1645546670000|2022-02-22 16:17:50|14566|14546|14570.9|14540.9|14570.9|14546|14566|14540.9|0
1645546680000|2022-02-22 16:18:00|14572.2|14542.2|14572.2|14552.2|14577.2|14552.2|14572.2|14542.2|0
1645546700000|2022-02-22 16:18:20|14569.7|14549.7|14568.5|14548.5|14570.9|14550.9|14567.3|14547.3|0
1645546710000|2022-02-22 16:18:30|14567.3|14547.3|14563.7|14543.7|14567.3|14547.3|14563.7|14543.7|0
1645546720000|2022-02-22 16:18:40|14563.8|14543.8|14562.7|14542.7|14563.8|14546.6|14558.6|14542.6|1
1645546730000|2022-02-22 16:18:50|14561.5|14541.5|14557.5|14545.5|14561.5|14545.5|14557.5|14541.5|0
1645546740000|2022-02-22 16:19:00|14556.3|14544.3|14566.3|14546.3|14566.3|14546.3|14556.3|14543.9|0
1645546750000|2022-02-22 16:19:10|14562.6|14550.6|14565|14553|14565|14553|14562.6|14550.6|2
1645546770000|2022-02-22 16:19:30|14563.9|14551.9|14565|14553|14565|14553|14562.6|14550.6|0
1645546800000|2022-02-22 16:20:00|14565.1|14553.1|14563.9|14551.9|14565.1|14553.1|14563.9|14551.9|0
1645546810000|2022-02-22 16:20:10|14563.8|14551.8|14560.2|14548.2|14563.8|14551.8|14560.2|14548.2|1
1645546820000|2022-02-22 16:20:20|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|0
1645546840000|2022-02-22 16:20:40|14562.7|14550.7|14565.1|14553.1|14565.1|14553.1|14562.7|14550.7|0
1645546850000|2022-02-22 16:20:50|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|1
1645546890000|2022-02-22 16:21:30|14567.6|14555.6|14565.2|14553.2|14567.6|14555.6|14565.2|14553.2|0
1645546950000|2022-02-22 16:22:30|14565.3|14553.3|14567.6|14555.6|14567.6|14555.6|14565.3|14553.3|0
1645546960000|2022-02-22 16:22:40|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1645546970000|2022-02-22 16:22:50|14567.8|14555.8|14570.2|14558.2|14570.2|14558.2|14567.8|14555.8|2
1645546980000|2022-02-22 16:23:00|14571.4|14559.4|14570.2|14558.2|14571.4|14559.4|14570.2|14558.2|0
1645546990000|2022-02-22 16:23:10|14574.3|14554.3|14580.2|14560.2|14580.2|14560.2|14574.3|14554.3|0
1645547000000|2022-02-22 16:23:20|14577.6|14565.6|14577.6|14565.6|14577.6|14565.6|14577.6|14565.6|0
1645547010000|2022-02-22 16:23:30|14577.7|14565.7|14575.2|14563.2|14579.9|14567.9|14575.2|14563.2|0
1645547020000|2022-02-22 16:23:40|14572.8|14560.8|14574|14562|14574|14562|14572.8|14560.8|0
1645547030000|2022-02-22 16:23:50|14577.8|14557.8|14579|14559|14579|14559|14577.8|14557.8|0
1645547060000|2022-02-22 16:24:20|14571.4|14559.4|14567.7|14555.7|14571.4|14559.4|14567.7|14555.7|0
1645547070000|2022-02-22 16:24:30|14567.8|14555.8|14572.6|14560.6|14572.6|14560.6|14567.8|14555.8|0
1645547080000|2022-02-22 16:24:40|14579|14559|14579|14559|14579|14559|14579|14559|0
1645547100000|2022-02-22 16:25:00|14581.3|14561.3|14581.3|14561.3|14581.4|14561.4|14581.3|14561.3|0
1645547110000|2022-02-22 16:25:10|14579|14559|14572.6|14560.6|14579|14560.6|14572.6|14559|0
1645547120000|2022-02-22 16:25:20|14579|14559|14580.2|14560.2|14580.2|14560.6|14572.6|14556.7|0
1645547130000|2022-02-22 16:25:30|14580.1|14560.1|14577.8|14557.8|14580.1|14560.1|14577.8|14557.8|0
1645547140000|2022-02-22 16:25:40|14572.6|14560.6|14579|14559|14579|14560.6|14572.6|14556.7|0
1645547150000|2022-02-22 16:25:50|14574.9|14562.9|14579|14559|14579|14562.9|14572.6|14559|0
1645547190000|2022-02-22 16:26:30|14570.2|14558.2|14572.6|14560.6|14572.6|14560.6|14570.2|14558.2|4
1645547200000|2022-02-22 16:26:40|14576.7|14556.7|14576.7|14556.7|14576.7|14556.7|14576.7|14556.7|5
1645547210000|2022-02-22 16:26:50|14579|14559|14579.1|14559.1|14579.1|14559.1|14577.9|14557.9|0
1645547220000|2022-02-22 16:27:00|14580.2|14560.2|14579|14559|14580.2|14560.2|14579|14559|0
1645547230000|2022-02-22 16:27:10|14577.8|14557.8|14577.8|14557.8|14577.8|14557.8|14577.8|14557.8|0
1645547240000|2022-02-22 16:27:20|14573.7|14561.7|14572.6|14560.6|14573.7|14561.7|14572.6|14560.6|0
1645547260000|2022-02-22 16:27:40|14570.2|14558.2|14569|14557|14570.2|14558.2|14569|14557|0
1645547270000|2022-02-22 16:27:50|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|14570.2|14558.2|0
1645547280000|2022-02-22 16:28:00|14570.3|14558.3|14572.6|14560.6|14574.3|14560.6|14570.3|14554.3|0
1645547290000|2022-02-22 16:28:10|14572.5|14560.5|14574.8|14562.8|14574.8|14562.8|14572.5|14560.5|0
1645547310000|2022-02-22 16:28:30|14572.5|14560.5|14573.6|14561.6|14573.6|14561.6|14572.5|14560.5|0
1645547320000|2022-02-22 16:28:40|14574.8|14562.8|14574.8|14562.8|14574.8|14562.8|14572.5|14560.5|0
1645547330000|2022-02-22 16:28:50|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|0
1645547340000|2022-02-22 16:29:00|14577.1|14565.1|14574.8|14562.8|14577.1|14565.1|14572.5|14560.5|0
1645547350000|2022-02-22 16:29:10|14574.9|14562.9|14577.2|14565.2|14577.2|14565.2|14574.9|14562.9|0
1645547360000|2022-02-22 16:29:20|14574.8|14562.8|14574|14562|14574.8|14562.8|14573.9|14561.9|1
1645547370000|2022-02-22 16:29:30|14575.2|14563.2|14574|14562|14575.2|14563.2|14574|14562|0
1645547380000|2022-02-22 16:29:40|14575.2|14563.2|14572.7|14560.7|14575.2|14563.2|14572.7|14560.7|0
1645547400000|2022-02-22 16:30:00|14572.6|14560.6|14570.2|14558.2|14572.6|14560.6|14570.2|14558.2|0
1645547450000|2022-02-22 16:30:50|14571.4|14559.4|14575.2|14563.2|14575.2|14563.2|14571.4|14559.4|0
1645547460000|2022-02-22 16:31:00|14575.4|14563.4|14577.7|14565.7|14577.7|14565.7|14575.4|14563.4|0
1645547490000|2022-02-22 16:31:30|14576.4|14564.4|14576.4|14556.4|14576.4|14564.4|14572.7|14556.4|1
1645547510000|2022-02-22 16:31:50|14577.7|14557.7|14578.8|14558.8|14578.8|14558.8|14577.7|14557.7|0
1645547540000|2022-02-22 16:32:20|14581.2|14561.2|14581.3|14561.3|14581.3|14561.3|14581.2|14561.2|0
1645547550000|2022-02-22 16:32:30|14581.5|14561.5|14583.8|14563.8|14586.1|14566.1|14581.5|14561.5|0
1645547570000|2022-02-22 16:32:50|14578.8|14558.8|14581.3|14561.3|14581.3|14561.3|14576.4|14556.4|0
1645547580000|2022-02-22 16:33:00|14581.5|14561.5|14583.8|14563.8|14583.8|14563.8|14581.5|14561.5|0
1645547590000|2022-02-22 16:33:10|14584|14564|14586.3|14566.3|14586.3|14566.3|14584|14564|0
1645547600000|2022-02-22 16:33:20|14586.5|14566.5|14591.3|14571.3|14591.3|14571.3|14586.5|14566.5|0
1645547610000|2022-02-22 16:33:30|14591.5|14571.5|14593.8|14573.8|14593.8|14573.8|14591.5|14571.5|0
1645547620000|2022-02-22 16:33:40|14594|14574|14597.6|14577.6|14597.6|14577.6|14594|14574|0
1645547630000|2022-02-22 16:33:50|14601.3|14581.3|14603.8|14583.8|14603.8|14583.8|14601.3|14581.3|0
1645547640000|2022-02-22 16:34:00|14603.7|14583.7|14601.3|14581.3|14603.8|14583.8|14601.3|14581.3|0
1645547650000|2022-02-22 16:34:10|14601.5|14581.5|14603.8|14583.8|14605.2|14585.2|14601.5|14581.5|0
1645547660000|2022-02-22 16:34:20|14603.7|14583.7|14601.3|14581.3|14603.7|14583.7|14601.3|14581.3|0
1645547670000|2022-02-22 16:34:30|14600.1|14580.1|14596.3|14576.3|14600.1|14580.1|14596.3|14576.3|0
1645547680000|2022-02-22 16:34:40|14595.1|14575.1|14595.1|14575.1|14595.1|14575.1|14595.1|14575.1|0
1645547690000|2022-02-22 16:34:50|14593.8|14573.8|14593.7|14573.7|14593.8|14573.8|14593.7|14573.7|0
1645547700000|2022-02-22 16:35:00|14592.6|14572.6|14596.2|14576.2|14596.2|14576.2|14592.6|14572.6|0
1645547710000|2022-02-22 16:35:10|14595.1|14575.1|14596.2|14576.2|14596.2|14576.2|14595.1|14575.1|0
1645547720000|2022-02-22 16:35:20|14595.2|14575.2|14592.5|14572.5|14598.7|14578.7|14592.5|14572.5|0
1645547730000|2022-02-22 16:35:30|14591.3|14571.3|14590.1|14570.1|14593.5|14573.5|14588.8|14568.8|0
1645547740000|2022-02-22 16:35:40|14590.2|14570.2|14586.4|14574.4|14591.3|14574.4|14586.4|14569|0
1645547750000|2022-02-22 16:35:50|14586.3|14574.3|14585.2|14573.2|14586.3|14574.3|14585.2|14573.2|0
1645547760000|2022-02-22 16:36:00|14586.3|14574.3|14589.2|14569.2|14590.1|14574.3|14586.3|14569.2|2
1645547770000|2022-02-22 16:36:10|14593.8|14573.8|14593.8|14573.8|14593.9|14573.9|14593.8|14573.8|0
1645547800000|2022-02-22 16:36:40|14594.1|14574.1|14597.6|14577.6|14598.8|14578.8|14594.1|14574.1|0
1645547810000|2022-02-22 16:36:50|14597.8|14577.8|14601.2|14581.2|14601.2|14581.2|14597.8|14577.8|0
1645547820000|2022-02-22 16:37:00|14601.3|14581.3|14596.3|14576.3|14601.4|14581.4|14595.1|14575.1|0
1645547830000|2022-02-22 16:37:10|14595.1|14575.1|14596.3|14576.3|14596.3|14576.3|14595.1|14575.1|0
1645547840000|2022-02-22 16:37:20|14596.4|14576.4|14601.3|14581.3|14601.3|14581.3|14596.4|14576.4|0
1645547850000|2022-02-22 16:37:30|14601.1|14581.1|14598.8|14578.8|14601.1|14581.1|14598.8|14578.8|0
1645547860000|2022-02-22 16:37:40|14598.9|14578.9|14600.1|14580.1|14601.2|14581.2|14598.9|14578.9|0
1645547870000|2022-02-22 16:37:50|14598.8|14578.8|14598.8|14578.8|14598.8|14578.8|14598.8|14578.8|0
1645547880000|2022-02-22 16:38:00|14601.2|14581.2|14602.6|14582.6|14603.8|14583.8|14600.1|14580.1|0
1645547910000|2022-02-22 16:38:30|14601.4|14581.4|14601.3|14581.3|14602.6|14582.6|14601.3|14581.3|0
1645547920000|2022-02-22 16:38:40|14597.5|14585.5|14611.3|14591.3|14611.3|14595|14597.5|14585.5|0
1645547930000|2022-02-22 16:38:50|14613.7|14593.7|14613.7|14593.7|14613.8|14593.8|14613.7|14593.7|0
1645547940000|2022-02-22 16:39:00|14609.8|14597.8|14613.7|14593.7|14614.9|14597.8|14609.8|14593.7|0
1645547950000|2022-02-22 16:39:10|14609.8|14597.8|14614.9|14594.9|14614.9|14597.8|14609.8|14593.7|0
1645547960000|2022-02-22 16:39:20|14613.7|14593.7|14613.7|14593.7|14613.7|14593.7|14613.7|14593.7|0
1645547980000|2022-02-22 16:39:40|||||||||1
1645548000000|2022-02-22 16:40:00|14618.3|14588.3|14618.3|14588.3|14618.3|14588.3|14618.3|14588.3|0
1645548010000|2022-02-22 16:40:10|14618.4|14588.4|14614.4|14594.4|14619.5|14594.4|14614.4|14588.4|0
1645548020000|2022-02-22 16:40:20|14615.7|14595.7|14615.7|14595.7|14615.7|14595.7|14615.7|14595.7|0
1645548030000|2022-02-22 16:40:30|14618.1|14598.1|14616.9|14596.9|14618.1|14598.1|14615.7|14595.7|0
1645548040000|2022-02-22 16:40:40|14615.7|14595.7|14616.8|14596.8|14616.8|14596.8|14613.2|14593.2|0
1645548060000|2022-02-22 16:41:00|14612.1|14592.1|14608.2|14588.2|14612.1|14592.1|14608.2|14588.2|0
1645548070000|2022-02-22 16:41:10|14609.4|14589.4|14609.3|14589.3|14609.4|14589.4|14609.3|14589.3|0
1645548090000|2022-02-22 16:41:30|14608.1|14588.1|14608.1|14588.1|14608.1|14588.1|14608.1|14588.1|0
1645548120000|2022-02-22 16:42:00|14605.7|14585.7|14603.3|14583.3|14605.7|14585.7|14603.3|14583.3|0
1645548130000|2022-02-22 16:42:10|14603.4|14583.4|14603.4|14583.4|14603.4|14583.4|14603.4|14583.4|0
1645548140000|2022-02-22 16:42:20|14608.1|14588.1|14608|14588|14608.1|14588.1|14608|14588|0
1645548150000|2022-02-22 16:42:30|14605.7|14585.7|14605.7|14585.7|14605.7|14585.7|14605.7|14585.7|0
1645548170000|2022-02-22 16:42:50|14604.5|14584.5|14603.3|14583.3|14604.5|14584.5|14603.3|14583.3|0
1645548180000|2022-02-22 16:43:00|14602.1|14582.1|14601.1|14571.1|14605.9|14582.1|14601.1|14571.1|0
1645548190000|2022-02-22 16:43:10|14595.9|14575.9|14591.3|14571.3|14595.9|14575.9|14591.3|14571.3|0
1645548200000|2022-02-22 16:43:20|14596|14576|14599.9|14569.9|14601.1|14576|14596|14569.9|0
1645548220000|2022-02-22 16:43:40|14595|14575|14598.7|14578.7|14598.7|14578.7|14595|14575|0
1645548230000|2022-02-22 16:43:50|14598.6|14578.6|14597.5|14577.5|14598.6|14578.6|14596.3|14576.3|0
1645548240000|2022-02-22 16:44:00|14597.4|14577.4|14596.3|14576.3|14597.4|14577.4|14595|14575|0
1645548250000|2022-02-22 16:44:10|14598.7|14578.7|14598.7|14578.7|14598.7|14578.7|14598.7|14578.7|0
1645548260000|2022-02-22 16:44:20|14594.8|14574.8|14598.7|14578.7|14598.7|14578.7|14594.8|14574.8|0
1645548270000|2022-02-22 16:44:30|14599.8|14579.8|14597.4|14577.4|14599.9|14579.9|14597.4|14577.4|0
1645548280000|2022-02-22 16:44:40|14597.5|14577.5|14597.4|14577.4|14598.7|14578.7|14597.4|14577.4|0
1645548290000|2022-02-22 16:44:50|14597.5|14577.5|14598.7|14578.7|14598.7|14578.7|14597.4|14577.4|0
1645548300000|2022-02-22 16:45:00|14596.3|14576.3|14596.2|14576.2|14596.3|14576.3|14596.2|14576.2|0
1645548330000|2022-02-22 16:45:30|14596.1|14576.1|14592.4|14572.4|14596.1|14576.1|14592.4|14572.4|0
1645548340000|2022-02-22 16:45:40|14592.3|14572.3|14590|14570|14592.3|14572.3|14590|14570|0
1645548350000|2022-02-22 16:45:50|14589.9|14569.9|14588.8|14568.8|14589.9|14569.9|14588.8|14568.8|0
1645548360000|2022-02-22 16:46:00|14591.2|14571.2|14590|14570|14591.2|14571.2|14590|14570|0
1645548370000|2022-02-22 16:46:10|14591.2|14571.2|14591.2|14571.2|14591.2|14571.2|14591.2|14571.2|0
1645548380000|2022-02-22 16:46:20|14590|14570|14588.8|14568.8|14590|14570|14588.8|14568.8|0
1645548430000|2022-02-22 16:47:10|14591.1|14571.1|14588.8|14568.8|14592.2|14577.5|14588.8|14568.8|0
1645548440000|2022-02-22 16:47:20|14583.5|14571.5|14582.4|14570.4|14583.5|14571.5|14582.4|14570.4|0
1645548450000|2022-02-22 16:47:30|14586.4|14566.4|14586.4|14566.4|14586.4|14566.4|14586.4|14566.4|0
1645548460000|2022-02-22 16:47:40|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|0
1645548490000|2022-02-22 16:48:10|14583.5|14571.5|14587.6|14567.6|14587.6|14571.5|14583.5|14566.4|0
1645548520000|2022-02-22 16:48:40|14583.5|14571.5|14587.6|14567.6|14587.6|14571.5|14583.5|14567.6|0
1645548540000|2022-02-22 16:49:00|14588.8|14568.8|14588.8|14568.8|14589.9|14569.9|14588.8|14568.8|0
1645548550000|2022-02-22 16:49:10|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|14589.9|14569.9|0
1645548560000|2022-02-22 16:49:20|14588.8|14568.8|14589.9|14569.9|14589.9|14569.9|14588.8|14568.8|0
1645548570000|2022-02-22 16:49:30|14588.8|14568.8|14588.8|14568.8|14588.8|14568.8|14588.8|14568.8|0
1645548590000|2022-02-22 16:49:50|14591.1|14571.1|14589.5|14577.5|14591.1|14577.5|14589.5|14571.1|0
1645548610000|2022-02-22 16:50:10|14590.7|14578.7|14594.9|14574.9|14594.9|14578.7|14590.7|14574.9|0
1645548620000|2022-02-22 16:50:20|14593.8|14573.8|14588.8|14568.8|14594.9|14574.9|14588.8|14568.8|0
1645548630000|2022-02-22 16:50:30|14588.9|14568.9|14592.4|14572.4|14592.4|14572.4|14588.8|14568.8|0
1645548640000|2022-02-22 16:50:40|14591.2|14571.2|14591.2|14571.2|14591.2|14571.2|14591.2|14571.2|0
1645548650000|2022-02-22 16:50:50|14588.8|14568.8|14588.8|14568.8|14588.8|14568.8|14588.8|14568.8|0
1645548660000|2022-02-22 16:51:00|14587.6|14567.6|14583.5|14571.5|14587.6|14571.5|14583.5|14567.6|0
1645548670000|2022-02-22 16:51:10|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|0
1645548680000|2022-02-22 16:51:20|14586.5|14566.5|14586.5|14566.5|14586.5|14566.5|14586.5|14566.5|0
1645548690000|2022-02-22 16:51:30|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|0
1645548700000|2022-02-22 16:51:40|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|0
1645548720000|2022-02-22 16:52:00|14586.5|14566.5|14592.5|14572.5|14592.5|14572.5|14586.5|14566.5|0
1645548730000|2022-02-22 16:52:10|14591.2|14571.2|14592.5|14572.5|14593.7|14573.7|14591.2|14571.2|0
1645548740000|2022-02-22 16:52:20|14593.9|14573.9|14589.9|14569.9|14593.9|14573.9|14588.8|14568.8|0
1645548750000|2022-02-22 16:52:30|14588.8|14568.8|14582.4|14570.4|14588.8|14572.6|14582.4|14568.8|0
1645548760000|2022-02-22 16:52:40|14586.5|14566.5|14586.5|14566.5|14586.5|14566.5|14586.5|14566.5|0
1645548770000|2022-02-22 16:52:50|14584.6|14572.6|14581.2|14569.2|14584.6|14572.6|14581.2|14569.2|0
1645548780000|2022-02-22 16:53:00|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|0
1645548790000|2022-02-22 16:53:10|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|0
1645548800000|2022-02-22 16:53:20|14580|14568|14580.1|14568.1|14580.1|14568.1|14580|14568|0
1645548810000|2022-02-22 16:53:30|14581.2|14569.2|14588.8|14568.8|14588.8|14569.2|14580|14568|0
1645548820000|2022-02-22 16:53:40|14584.7|14572.7|14578.8|14566.8|14588.8|14572.7|14578.7|14566.7|0
1645548830000|2022-02-22 16:53:50|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|14581.2|14569.2|0
1645548840000|2022-02-22 16:54:00|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|0
1645548850000|2022-02-22 16:54:10|14578.8|14566.8|14588.8|14568.8|14588.8|14568.8|14578.8|14566.8|0
1645548860000|2022-02-22 16:54:20|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|0
1645548870000|2022-02-22 16:54:30|14578.8|14566.8|14578.8|14566.8|14578.8|14566.8|14578.8|14566.8|0
1645548900000|2022-02-22 16:55:00|14578.7|14566.7|14577.6|14565.6|14578.7|14566.7|14577.6|14565.6|0
1645548910000|2022-02-22 16:55:10|14576.4|14564.4|14579.9|14567.9|14580|14568|14576.4|14564.4|0
1645548930000|2022-02-22 16:55:30|14576.4|14564.4|14576.3|14564.3|14576.4|14564.4|14576.3|14564.3|0
1645548940000|2022-02-22 16:55:40|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|0
1645548970000|2022-02-22 16:56:10|14575.2|14563.2|14575.2|14563.2|14575.2|14563.2|14575.2|14563.2|0
1645548980000|2022-02-22 16:56:20|14572.8|14560.8|14572.8|14560.8|14572.8|14560.8|14572.8|14560.8|1
1645549030000|2022-02-22 16:57:10|14572.9|14560.9|14575.2|14563.2|14575.2|14563.2|14572.9|14560.9|0
1645549040000|2022-02-22 16:57:20|14574|14562|14572.8|14560.8|14574|14562|14572.8|14560.8|0
1645549060000|2022-02-22 16:57:40|14575.2|14563.2|14575.2|14563.2|14575.2|14563.2|14575.2|14563.2|0
1645549070000|2022-02-22 16:57:50|14574|14562|14572.8|14560.8|14574|14562|14572.8|14560.8|0
1645549100000|2022-02-22 16:58:20|14572.4|14560.4|14565.2|14553.2|14572.4|14560.4|14565.2|14553.2|1
1645549140000|2022-02-22 16:59:00|14564|14552|14565.2|14553.2|14565.2|14553.2|14562.8|14550.8|0
1645549150000|2022-02-22 16:59:10|14566.5|14554.5|14565.3|14553.3|14566.5|14554.5|14565.3|14553.3|0
1645549170000|2022-02-22 16:59:30|14562.8|14550.8|14564.1|14552.1|14565.3|14553.3|14562.8|14550.8|0
1645549180000|2022-02-22 16:59:40|14564|14552|14562.8|14550.8|14564|14552|14562.8|14550.8|0
1645549190000|2022-02-22 16:59:50|||||||||1
1645549200000|2022-02-22 17:00:00|14560.3|14548.3|14561.6|14549.6|14562.8|14550.8|14560.3|14548.3|1
1645549210000|2022-02-22 17:00:10|14560.3|14548.3|14560.4|14548.4|14560.4|14548.4|14560.3|14548.3|0
1645549220000|2022-02-22 17:00:20|14561.5|14549.5|14562.8|14550.8|14562.8|14550.8|14561.5|14549.5|0
1645549230000|2022-02-22 17:00:30|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|0
1645549240000|2022-02-22 17:00:40|14567.6|14555.6|14567.6|14555.6|14567.6|14555.6|14567.6|14555.6|0
1645549250000|2022-02-22 17:00:50|14566.3|14554.3|14566.4|14554.4|14566.4|14554.4|14566.3|14554.3|0
1645549260000|2022-02-22 17:01:00|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|0
1645549320000|2022-02-22 17:02:00|14562.8|14550.8|14562.8|14550.8|14562.8|14550.8|14562.8|14550.8|0
1645549330000|2022-02-22 17:02:10|14560.3|14548.3|14560.4|14548.4|14560.4|14548.4|14560.3|14548.3|0
1645549350000|2022-02-22 17:02:30|14562.8|14550.8|14565.2|14553.2|14565.2|14553.2|14562.8|14550.8|0
1645549360000|2022-02-22 17:02:40|14567.6|14555.6|14567.6|14555.6|14567.6|14555.6|14567.6|14555.6|0
1645549370000|2022-02-22 17:02:50|14566.5|14554.5|14566.5|14554.5|14566.5|14554.5|14566.5|14554.5|0
1645549380000|2022-02-22 17:03:00|14566.4|14554.4|14565.3|14553.3|14566.4|14554.4|14562.9|14550.9|0
1645549390000|2022-02-22 17:03:10|14566.6|14554.6|14565.3|14553.3|14566.6|14554.6|14565.3|14553.3|0
1645549410000|2022-02-22 17:03:30|14567.8|14555.8|14567.8|14555.8|14567.8|14555.8|14567.8|14555.8|0
1645549420000|2022-02-22 17:03:40|14567.9|14555.9|14570.3|14558.3|14570.3|14558.3|14567.9|14555.9|0
1645549440000|2022-02-22 17:04:00|14570.4|14558.4|14570.3|14558.3|14571.5|14559.5|14570.3|14558.3|0
1645549460000|2022-02-22 17:04:20|14574|14554|14574|14554|14574|14554|14574|14554|3
1645549490000|2022-02-22 17:04:50|14566.4|14554.4|14566.4|14554.4|14566.4|14554.4|14566.4|14554.4|0
1645549500000|2022-02-22 17:05:00|14566.3|14554.3|14562.9|14550.9|14566.3|14554.3|14562.8|14550.8|0
1645549510000|2022-02-22 17:05:10|14565.3|14553.3|14567.9|14555.9|14570.3|14558.3|14565.3|14553.3|0
1645549520000|2022-02-22 17:05:20|14570.3|14558.3|14574|14554|14575.2|14558.3|14570.3|14554|3
1645549540000|2022-02-22 17:05:40|14569.9|14557.9|14567.6|14555.6|14569.9|14557.9|14567.6|14555.6|0
1645549550000|2022-02-22 17:05:50|14572.8|14552.8|14572.8|14552.8|14572.8|14552.8|14572.8|14552.8|0
1645549560000|2022-02-22 17:06:00|14574|14554|14574|14554|14574|14554|14574|14554|0
1645549570000|2022-02-22 17:06:10|14576.5|14556.5|14576.5|14556.5|14576.5|14556.5|14576.5|14556.5|0
1645549580000|2022-02-22 17:06:20|14575.3|14555.3|14574|14554|14575.3|14555.3|14574|14554|0
1645549600000|2022-02-22 17:06:40|14574.1|14554.1|14574|14554|14574.1|14554.1|14574|14554|0
1645549630000|2022-02-22 17:07:10|14571.7|14551.7|14567.6|14555.6|14571.7|14555.6|14567.6|14551.7|0
1645549700000|2022-02-22 17:08:20|14574|14554|14574|14554|14574|14554|14574|14554|0
1645549710000|2022-02-22 17:08:30|14567.6|14555.6|14567.6|14555.6|14574|14555.6|14567.6|14551.7|0
1645549730000|2022-02-22 17:08:50|14566.3|14554.3|14565.2|14553.2|14566.3|14554.3|14565.2|14553.2|0
1645549740000|2022-02-22 17:09:00|14567.6|14555.6|14567.6|14555.6|14567.6|14555.6|14567.6|14555.6|0
1645549760000|2022-02-22 17:09:20|14572.8|14552.8|14574|14554|14574|14554|14572.8|14552.8|5
1645549800000|2022-02-22 17:10:00|14574.3|14554.3|14578.9|14558.9|14579|14559|14574.3|14554.3|0
1645549810000|2022-02-22 17:10:10|14577.8|14557.8|14577.8|14557.8|14577.8|14557.8|14577.8|14557.8|0
1645549820000|2022-02-22 17:10:20|14577.7|14557.7|14570.1|14558.1|14577.7|14558.1|14570.1|14556.5|0
1645549830000|2022-02-22 17:10:30|14574|14554|14574|14554|14574|14554|14574|14554|0
1645549850000|2022-02-22 17:10:50|14572.9|14552.9|14572.9|14552.9|14572.9|14552.9|14572.9|14552.9|0
1645549870000|2022-02-22 17:11:10|14567.6|14555.6|14572.9|14552.9|14574|14555.6|14567.6|14551.7|0
1645549880000|2022-02-22 17:11:20|14574.1|14554.1|14576.5|14556.5|14576.5|14556.5|14574.1|14554.1|0
1645549900000|2022-02-22 17:11:40|14579|14559|14579|14559|14579|14559|14579|14559|0
1645549910000|2022-02-22 17:11:50|14578.8|14558.8|14576.5|14556.5|14578.8|14558.8|14576.5|14556.5|0
1645549920000|2022-02-22 17:12:00|14576.4|14556.4|14574|14554|14576.4|14556.4|14574|14554|0
1645549930000|2022-02-22 17:12:10|14579.1|14559.1|14577.9|14557.9|14579.1|14559.1|14577.9|14557.9|15
1645549940000|2022-02-22 17:12:20|14579.1|14559.1|14577.8|14557.8|14579.1|14559.1|14577.8|14557.8|0
1645549950000|2022-02-22 17:12:30|14577.7|14557.7|14574.2|14554.2|14577.7|14557.7|14574.2|14554.2|0
1645550020000|2022-02-22 17:13:40|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|14576.6|14556.6|0
1645550030000|2022-02-22 17:13:50|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|0
1645550040000|2022-02-22 17:14:00|14570.1|14558.1|14567.7|14555.7|14570.1|14558.1|14567.7|14555.7|0
1645550050000|2022-02-22 17:14:10|14567.8|14555.8|14567.7|14555.7|14569|14557|14567.7|14555.7|0
1645550070000|2022-02-22 17:14:30|14569|14557|14567.7|14555.7|14569|14557|14567.7|14555.7|0
1645550250000|2022-02-22 17:17:30|14567.8|14555.8|14569|14557|14570|14558|14567.8|14555.8|0
1645550260000|2022-02-22 17:17:40|14570.1|14558.1|14570.1|14558.1|14570.1|14558.1|14570.1|14558.1|0
1645550270000|2022-02-22 17:17:50|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|14574.2|14554.2|0
1645550280000|2022-02-22 17:18:00|14570.1|14558.1|14572.6|14560.6|14574.2|14560.6|14570.1|14554.2|0
1645550370000|2022-02-22 17:19:30|14576.5|14556.5|14570.1|14558.1|14576.5|14560.5|14570.1|14556.5|0
1645550380000|2022-02-22 17:19:40|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1645550390000|2022-02-22 17:19:50|14566.6|14554.6|14566.6|14554.6|14566.6|14554.6|14566.6|14554.6|0
1645550400000|2022-02-22 17:20:00|14566.5|14554.5|14565.4|14553.4|14566.5|14554.5|14565.4|14553.4|0
1645550410000|2022-02-22 17:20:10|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|14565.5|14553.5|0
1645550420000|2022-02-22 17:20:20|14565.6|14553.6|14565.6|14553.6|14565.6|14553.6|14565.6|14553.6|1
1645550460000|2022-02-22 17:21:00|14563|14551|14564.2|14552.2|14565.4|14553.4|14563|14551|1
1645550470000|2022-02-22 17:21:10|14563|14551|14565.4|14553.4|14565.4|14553.4|14563|14551|0
1645550510000|2022-02-22 17:21:50|14564.2|14552.2|14565.4|14553.4|14565.4|14553.4|14564.2|14552.2|0
1645550650000|2022-02-22 17:24:10|14565.3|14553.3|14563|14551|14565.3|14553.3|14563|14551|0
1645550660000|2022-02-22 17:24:20|14560.6|14548.6|14560.6|14548.6|14560.6|14548.6|14560.6|14548.6|0
1645550760000|2022-02-22 17:26:00|14562.9|14550.9|14565.4|14553.4|14567.8|14555.8|14562.9|14550.9|4
1645550770000|2022-02-22 17:26:10|14565.5|14553.5|14566.7|14554.7|14566.7|14554.7|14565.5|14553.5|0
1645550780000|2022-02-22 17:26:20|14566.6|14554.6|14565.4|14553.4|14566.6|14554.6|14565.4|14553.4|0
1645550790000|2022-02-22 17:26:30|14565.6|14553.6|14565.4|14553.4|14565.6|14553.6|14565.4|14553.4|4
1645550800000|2022-02-22 17:26:40|14562.9|14550.9|14571.5|14559.5|14576.7|14559.5|14561.8|14549.8|0
1645550810000|2022-02-22 17:26:50|14574.4|14554.4|14576.8|14556.8|14576.8|14556.8|14574.4|14554.4|0
1645550820000|2022-02-22 17:27:00|14572.6|14560.6|14570.3|14558.3|14572.6|14560.6|14570.3|14558.3|1
1645550830000|2022-02-22 17:27:10|||||||||2
1645550870000|2022-02-22 17:27:50|14571.9|14551.9|14574.5|14554.5|14574.5|14558.3|14567.9|14551.9|0
1645550880000|2022-02-22 17:28:00|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|2
1645550890000|2022-02-22 17:28:10|14572.6|14560.6|14570.1|14558.1|14572.6|14560.6|14570.1|14558.1|0
1645550900000|2022-02-22 17:28:20|14568.9|14556.9|14565.2|14553.2|14568.9|14556.9|14565.2|14553.2|0
1645550910000|2022-02-22 17:28:30|14564.2|14552.2|14567.7|14555.7|14567.7|14555.7|14564.2|14552.2|1
1645550920000|2022-02-22 17:28:40|14568.9|14556.9|14570.2|14558.2|14570.2|14558.2|14568.9|14556.9|0
1645550930000|2022-02-22 17:28:50|14571.4|14559.4|14571.4|14559.4|14571.4|14559.4|14571.4|14559.4|0
1645550940000|2022-02-22 17:29:00|14571.3|14559.3|14567.7|14555.7|14571.3|14559.3|14567.7|14555.7|0
1645550960000|2022-02-22 17:29:20|14567.8|14555.8|14570.2|14558.2|14570.2|14558.2|14567.8|14555.8|0
1645550990000|2022-02-22 17:29:50|14568.9|14556.9|14568.9|14556.9|14568.9|14556.9|14568.9|14556.9|0
1645551000000|2022-02-22 17:30:00|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1645551020000|2022-02-22 17:30:20|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|14565.2|14553.2|0
1645551050000|2022-02-22 17:30:50|14562.9|14550.9|14562.9|14550.9|14562.9|14550.9|14562.9|14550.9|2
1645551090000|2022-02-22 17:31:30|14561.9|14549.9|14561.9|14549.9|14563|14551|14560.6|14548.6|3
1645551100000|2022-02-22 17:31:40|14563|14551|14563|14551|14563|14551|14563|14551|0
1645551140000|2022-02-22 17:32:20|14562.9|14550.9|14563|14551|14563|14551|14562.9|14550.9|0
1645551160000|2022-02-22 17:32:40|14560.7|14548.7|14560.6|14548.6|14560.7|14548.7|14560.6|14548.6|0
1645551190000|2022-02-22 17:33:10|||||||||1
1645551210000|2022-02-22 17:33:30|14560.7|14548.7|14563|14551|14563|14551|14560.7|14548.7|0
1645551230000|2022-02-22 17:33:50|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|0
1645551280000|2022-02-22 17:34:40|14560.6|14548.6|14563|14551|14563|14551|14560.6|14548.6|1
1645551290000|2022-02-22 17:34:50|14562.9|14550.9|14562.9|14550.9|14562.9|14550.9|14561.8|14549.8|0
1645551300000|2022-02-22 17:35:00|14560.6|14548.6|14563|14551|14563|14551|14560.6|14548.6|0
1645551340000|2022-02-22 17:35:40|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|14565.4|14553.4|0
1645551380000|2022-02-22 17:36:20|14563|14551|14563|14551|14563|14551|14563|14551|0
1645551400000|2022-02-22 17:36:40|14562.9|14550.9|14563|14551|14563|14551|14562.9|14550.9|0
1645551410000|2022-02-22 17:36:50|14562.9|14550.9|14561.8|14549.8|14562.9|14550.9|14561.8|14549.8|0
1645551420000|2022-02-22 17:37:00|14563|14551|14563|14551|14563|14551|14563|14551|1
1645551440000|2022-02-22 17:37:20|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|0
1645551450000|2022-02-22 17:37:30|||||||||1
1645551500000|2022-02-22 17:38:20|14562.9|14550.9|14561.8|14549.8|14562.9|14550.9|14561.8|14549.8|1
1645551510000|2022-02-22 17:38:30|14563|14551|14564.2|14552.2|14564.2|14552.2|14563|14551|0
1645551520000|2022-02-22 17:38:40|14563|14551|14565.4|14553.4|14565.4|14553.4|14563|14551|0
1645551530000|2022-02-22 17:38:50|14563|14551|14563|14551|14563|14551|14563|14551|0
1645551760000|2022-02-22 17:42:40|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|0
1645551780000|2022-02-22 17:43:00|14563|14551|14563|14551|14563.1|14551.1|14560.6|14548.6|0
1645551790000|2022-02-22 17:43:10|14561.8|14549.8|14563.1|14551.1|14563.1|14551.1|14561.8|14549.8|4
1645551810000|2022-02-22 17:43:30|14563|14551|14563.1|14551.1|14563.1|14551.1|14563|14551|0
1645551820000|2022-02-22 17:43:40|14563|14551|14563|14551|14563.1|14551.1|14563|14551|0
1645551830000|2022-02-22 17:43:50|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|14563.1|14551.1|0
1645551840000|2022-02-22 17:44:00|14563|14551|14561.8|14549.8|14563|14551|14561.8|14549.8|0
1645551850000|2022-02-22 17:44:10|14563|14551|14560.6|14548.6|14563|14551|14560.6|14548.6|5
1645551860000|2022-02-22 17:44:20|14555.8|14543.8|14555.8|14543.8|14555.8|14543.8|14555.8|14543.8|13
1645551870000|2022-02-22 17:44:30|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|1
1645551910000|2022-02-22 17:45:10|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1645552010000|2022-02-22 17:46:50|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|0
1645552020000|2022-02-22 17:47:00|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|0
1645552040000|2022-02-22 17:47:20|14554.3|14542.3|14553.2|14541.2|14554.4|14542.4|14553.2|14541.2|0
1645552060000|2022-02-22 17:47:40|14553.1|14541.1|14551.9|14539.9|14553.1|14541.1|14551.9|14539.9|0
1645552070000|2022-02-22 17:47:50|14551.8|14539.8|14551.9|14539.9|14551.9|14539.9|14550.7|14538.7|0
1645552090000|2022-02-22 17:48:10|14553.1|14541.1|14553.1|14541.1|14554.3|14542.3|14553.1|14541.1|0
1645552210000|2022-02-22 17:50:10|14554.2|14542.2|14555.5|14543.5|14557.9|14545.9|14554.2|14542.2|0
1645552230000|2022-02-22 17:50:30|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|0
1645552240000|2022-02-22 17:50:40|14553|14541|14553.1|14541.1|14553.1|14541.1|14551.9|14539.9|0
1645552250000|2022-02-22 17:50:50|14553.2|14541.2|14555.5|14543.5|14555.5|14543.5|14553.2|14541.2|0
1645552280000|2022-02-22 17:51:20|14556.7|14544.7|14556.6|14544.6|14557.8|14545.8|14556.6|14544.6|0
1645552290000|2022-02-22 17:51:30|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1645552300000|2022-02-22 17:51:40|14558|14546|14558|14546|14558|14546|14558|14546|0
1645552310000|2022-02-22 17:51:50|14557.9|14545.9|14555.5|14543.5|14557.9|14545.9|14555.5|14543.5|0
1645552320000|2022-02-22 17:52:00|14556.7|14544.7|14557.9|14545.9|14557.9|14545.9|14556.6|14544.6|0
1645552330000|2022-02-22 17:52:10|14560.3|14548.3|14557.9|14545.9|14564.4|14548.3|14557.9|14544.4|0
1645552340000|2022-02-22 17:52:20|14558|14546|14557.9|14545.9|14564.4|14548.3|14557.9|14543.1|0
1645552350000|2022-02-22 17:52:30|14556.7|14544.7|14555.5|14543.5|14556.7|14544.7|14555.5|14543.5|0
1645552360000|2022-02-22 17:52:40|14557.9|14545.9|14557.9|14545.9|14559.1|14547.1|14557.9|14545.9|0
1645552410000|2022-02-22 17:53:30|14558|14546|14557.9|14545.9|14562|14547.1|14557.9|14542|0
1645552420000|2022-02-22 17:53:40|14560.3|14548.3|14564.4|14544.4|14564.4|14550.6|14560.3|14544.4|0
1645552440000|2022-02-22 17:54:00|14560.5|14548.5|14564.4|14544.4|14564.4|14550.9|14560.5|14544.4|0
1645552450000|2022-02-22 17:54:10|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|0
1645552460000|2022-02-22 17:54:20|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1645552470000|2022-02-22 17:54:30|14558|14546|14558|14546|14558|14546|14558|14546|0
1645552480000|2022-02-22 17:54:40|14555.5|14543.5|14555.5|14543.5|14555.5|14543.5|14555.5|14543.5|0
1645552490000|2022-02-22 17:54:50|14554.3|14542.3|14553.1|14541.1|14554.3|14542.3|14553.1|14541.1|0
1645552500000|2022-02-22 17:55:00|14551.9|14539.9|14553.1|14541.1|14553.1|14541.1|14551.9|14539.9|0
1645552510000|2022-02-22 17:55:10|||||||||2
1645552540000|2022-02-22 17:55:40|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1645552580000|2022-02-22 17:56:20|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14551.9|14539.9|0
1645552590000|2022-02-22 17:56:30|14553.2|14541.2|14553.1|14541.1|14554.3|14542.3|14553.1|14541.1|0
1645552600000|2022-02-22 17:56:40|14551.8|14539.8|14551.9|14539.9|14551.9|14539.9|14551.8|14539.8|0
1645552610000|2022-02-22 17:56:50|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|14553.1|14541.1|5
1645552620000|2022-02-22 17:57:00|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|0
1645552650000|2022-02-22 17:57:30|14553.1|14541.1|14550.8|14538.8|14553.1|14541.1|14550.8|14538.8|0
1645552730000|2022-02-22 17:58:50|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1645552740000|2022-02-22 17:59:00|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|0
1645552760000|2022-02-22 17:59:20|14547.1|14535.1|14545.9|14533.9|14547.1|14535.1|14545.9|14533.9|2
1645552790000|2022-02-22 17:59:50|14547|14535|14547|14535|14547|14535|14547|14535|0
1645552800000|2022-02-22 18:00:00|14548.2|14536.2|14548.3|14536.3|14548.3|14536.3|14548.2|14536.2|0
1645552820000|2022-02-22 18:00:20|14548.4|14536.4|14550.7|14538.7|14550.7|14538.7|14548.4|14536.4|0
1645552830000|2022-02-22 18:00:30|14550.8|14538.8|14550.7|14538.7|14550.8|14538.8|14548.3|14536.3|0
1645552850000|2022-02-22 18:00:50|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|0
1645552910000|2022-02-22 18:01:50|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|0
1645552920000|2022-02-22 18:02:00|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14545.9|14533.9|0
1645552930000|2022-02-22 18:02:10|14545.9|14533.9|14548.3|14536.3|14548.3|14536.3|14545.9|14533.9|0
1645553000000|2022-02-22 18:03:20|14548.4|14536.4|14548.3|14536.3|14548.4|14536.4|14548.3|14536.3|0
1645553020000|2022-02-22 18:03:40|14548.4|14536.4|14548.3|14536.3|14548.4|14536.4|14548.3|14536.3|0
1645553070000|2022-02-22 18:04:30|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|0
1645553080000|2022-02-22 18:04:40|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|0
1645553120000|2022-02-22 18:05:20|14548.2|14536.2|14547.1|14535.1|14548.2|14536.2|14547.1|14535.1|0
1645553130000|2022-02-22 18:05:30|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|0
1645553140000|2022-02-22 18:05:40|||||||||1
1645553160000|2022-02-22 18:06:00|14548.2|14536.2|14545.9|14533.9|14548.2|14536.2|14545.9|14533.9|0
1645553170000|2022-02-22 18:06:10|14546|14534|14547|14535|14547|14535|14546|14534|0
1645553180000|2022-02-22 18:06:20|14546|14534|14545.9|14533.9|14547.1|14535.1|14545.9|14533.9|0
1645553190000|2022-02-22 18:06:30|14546|14534|14546|14534|14546|14534|14546|14534|0
1645553200000|2022-02-22 18:06:40|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|14547.1|14535.1|0
1645553230000|2022-02-22 18:07:10|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|0
1645553350000|2022-02-22 18:09:10|14548.2|14536.2|14545.9|14533.9|14548.2|14536.2|14545.9|14533.9|0
1645553370000|2022-02-22 18:09:30|14543.6|14531.6|14543.6|14531.6|14543.6|14531.6|14543.6|14531.6|11
1645553380000|2022-02-22 18:09:40|14544.7|14532.7|14545.9|14533.9|14545.9|14533.9|14544.7|14532.7|1
1645553390000|2022-02-22 18:09:50|14548.2|14536.2|14548.2|14536.2|14548.2|14536.2|14548.2|14536.2|0
1645553400000|2022-02-22 18:10:00|14550.5|14538.5|14553.3|14541.3|14553.3|14541.3|14548.5|14536.5|0
1645553410000|2022-02-22 18:10:10|14551|14539|14553.1|14541.1|14553.2|14541.2|14550.8|14538.8|0
1645553420000|2022-02-22 18:10:20|14552|14540|14550.7|14538.7|14552|14540|14550.7|14538.7|0
1645553460000|2022-02-22 18:11:00|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|0
1645553470000|2022-02-22 18:11:10|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|0
1645553500000|2022-02-22 18:11:40|14552|14540|14550.7|14538.7|14552|14540|14550.7|14538.7|0
1645553550000|2022-02-22 18:12:30|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|14550.8|14538.8|1
1645553560000|2022-02-22 18:12:40|14550.7|14538.7|14550.8|14538.8|14550.8|14538.8|14550.7|14538.7|0
1645553570000|2022-02-22 18:12:50|14550.7|14538.7|14550.7|14538.7|14550.8|14538.8|14550.7|14538.7|0
1645553580000|2022-02-22 18:13:00|14550.8|14538.8|14553.2|14541.2|14553.2|14541.2|14550.7|14538.7|0
1645553600000|2022-02-22 18:13:20|14553.3|14541.3|14553.1|14541.1|14553.3|14541.3|14553.1|14541.1|0
1645553630000|2022-02-22 18:13:50|14553.2|14541.2|14553.1|14541.1|14553.2|14541.2|14553.1|14541.1|0
1645553640000|2022-02-22 18:14:00|14553.2|14541.2|14552|14540|14553.2|14541.2|14552|14540|0
1645553650000|2022-02-22 18:14:10|14550.8|14538.8|14548.3|14536.3|14550.8|14538.8|14548.3|14536.3|0
1645553660000|2022-02-22 18:14:20|14549.6|14537.6|14548.4|14536.4|14549.6|14537.6|14548.3|14536.3|0
1645553670000|2022-02-22 18:14:30|14548.3|14536.3|14548.4|14536.4|14548.4|14536.4|14548.3|14536.3|0
1645553680000|2022-02-22 18:14:40|14548.3|14536.3|14548.4|14536.4|14548.4|14536.4|14548.3|14536.3|0
1645553720000|2022-02-22 18:15:20|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|0
1645553730000|2022-02-22 18:15:30|14548.4|14536.4|14549.6|14537.6|14549.6|14537.6|14548.4|14536.4|0
1645553740000|2022-02-22 18:15:40|14550.7|14538.7|14548.4|14536.4|14550.7|14538.7|14548.4|14536.4|0
1645553750000|2022-02-22 18:15:50|14548.3|14536.3|14548.4|14536.4|14548.4|14536.4|14548.3|14536.3|0
1645553770000|2022-02-22 18:16:10|14548.3|14536.3|14548.4|14536.4|14548.4|14536.4|14548.3|14536.3|0
1645553870000|2022-02-22 18:17:50|||||||||1
1645553930000|2022-02-22 18:18:50|14547.3|14535.3|14547.3|14535.3|14548.4|14536.4|14547.3|14535.3|0
1645553940000|2022-02-22 18:19:00|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|14548.4|14536.4|0
1645554000000|2022-02-22 18:20:00|14547.3|14535.3|14548.4|14536.4|14548.4|14536.4|14547.3|14535.3|0
1645554060000|2022-02-22 18:21:00|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|14547.3|14535.3|0
1645554070000|2022-02-22 18:21:10|14546|14534|14546|14534|14546|14534|14546|14534|0
1645554120000|2022-02-22 18:22:00|14546.1|14534.1|14546.1|14534.1|14546.1|14534.1|14546.1|14534.1|0
1645554130000|2022-02-22 18:22:10|14548.4|14536.4|14548.5|14536.5|14548.5|14536.5|14548.4|14536.4|0
1645554150000|2022-02-22 18:22:30|14547.4|14535.4|14547.1|14535.1|14547.4|14535.4|14547.1|14535.1|4
1645554160000|2022-02-22 18:22:40|14545.9|14533.9|14545.9|14533.9|14545.9|14533.9|14545.7|14533.7|2
1645554260000|2022-02-22 18:24:20|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|0
1645554270000|2022-02-22 18:24:30|14541.1|14529.1|14543.6|14531.6|14543.6|14531.6|14541.1|14529.1|0
1645554290000|2022-02-22 18:24:50|||||||||5
1645554300000|2022-02-22 18:25:00|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|14543.4|14531.4|2
1645554350000|2022-02-22 18:25:50|14545.8|14533.8|14545.8|14533.8|14545.8|14533.8|14545.8|14533.8|0
1645554360000|2022-02-22 18:26:00|14545.9|14533.9|14545.9|14533.9|14545.9|14533.9|14545.9|14533.9|0
1645554370000|2022-02-22 18:26:10|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|14543.5|14531.5|0
1645554410000|2022-02-22 18:26:50|14543.4|14531.4|14543.4|14531.4|14543.4|14531.4|14543.4|14531.4|0
1645554470000|2022-02-22 18:27:50|||||||||1
1645554500000|2022-02-22 18:28:20|14545.8|14533.8|14545.9|14533.9|14545.9|14533.9|14545.8|14533.8|0
1645554550000|2022-02-22 18:29:10|14543.4|14531.4|14543.4|14531.4|14543.4|14531.4|14543.4|14531.4|0
1645554570000|2022-02-22 18:29:30|14545.8|14533.8|14545.9|14533.9|14545.9|14533.9|14545.8|14533.8|0
1645554590000|2022-02-22 18:29:50|14548.2|14536.2|14548.2|14536.2|14548.2|14536.2|14548.2|14536.2|0
1645554600000|2022-02-22 18:30:00|14548.3|14536.3|14545.9|14533.9|14548.3|14536.3|14545.9|14533.9|0
1645554610000|2022-02-22 18:30:10|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|14548.3|14536.3|0
1645554630000|2022-02-22 18:30:30|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|14550.7|14538.7|0
1645554640000|2022-02-22 18:30:40|14550.8|14538.8|14553.1|14541.1|14553.1|14541.1|14550.8|14538.8|0
1645554650000|2022-02-22 18:30:50|14553.3|14541.3|14550.9|14538.9|14553.3|14541.3|14550.9|14538.9|1
1645554660000|2022-02-22 18:31:00|14550.8|14538.8|14549.7|14537.7|14550.8|14538.8|14548.5|14536.5|0
1645554670000|2022-02-22 18:31:10|14549.6|14537.6|14550.8|14538.8|14550.8|14538.8|14549.6|14537.6|0
1645554680000|2022-02-22 18:31:20|14550.9|14538.9|14550.9|14538.9|14550.9|14538.9|14550.9|14538.9|0
1645554690000|2022-02-22 18:31:30|14553.2|14541.2|14551.1|14539.1|14553.5|14541.5|14551.1|14539.1|1
1645554700000|2022-02-22 18:31:40|14550.8|14538.8|14550.8|14538.8|14552|14540|14550.8|14538.8|1
1645554720000|2022-02-22 18:32:00|14550.7|14538.7|14550.7|14538.7|14555.9|14538.7|14550.7|14535.9|0
1645554730000|2022-02-22 18:32:10|14551.8|14539.8|14557.1|14537.1|14557.1|14541.2|14551.8|14535.9|0
1645554740000|2022-02-22 18:32:20|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|14553.2|14541.2|0
1645554760000|2022-02-22 18:32:40|14557.1|14537.1|14550.7|14538.7|14557.1|14539.8|14550.7|14535.9|0
1645554800000|2022-02-22 18:33:20|14553.1|14541.1|14550.7|14538.7|14553.1|14541.1|14550.7|14538.7|0
1645554810000|2022-02-22 18:33:30|14550.6|14538.6|14550.7|14538.7|14550.7|14538.7|14548.3|14536.3|0
1645554820000|2022-02-22 18:33:40|14549.5|14537.5|14550.7|14538.7|14550.7|14538.7|14549.5|14537.5|0
1645554840000|2022-02-22 18:34:00|14553.1|14541.1|14553.2|14541.2|14553.2|14541.2|14553.1|14541.1|0
1645554850000|2022-02-22 18:34:10|14555.6|14543.6|14555.6|14543.6|14555.6|14543.6|14555.6|14543.6|0
1645554870000|2022-02-22 18:34:30|14555.5|14543.5|14555.5|14543.5|14555.6|14543.6|14555.5|14543.5|0
1645554890000|2022-02-22 18:34:50|14555.4|14543.4|14555.4|14543.4|14555.4|14543.4|14555.4|14543.4|1
1645554900000|2022-02-22 18:35:00|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|0
1645554920000|2022-02-22 18:35:20|14560.2|14548.2|14560.3|14548.3|14560.3|14548.3|14557.9|14545.9|0
1645554940000|2022-02-22 18:35:40|14560.2|14548.2|14560.3|14548.3|14560.3|14548.3|14560.2|14548.2|0
1645554950000|2022-02-22 18:35:50|14559.1|14547.1|14559.1|14547.1|14559.1|14547.1|14559.1|14547.1|0
1645554960000|2022-02-22 18:36:00|14557.9|14545.9|14560.4|14548.4|14560.4|14548.4|14557.9|14545.9|0
1645554970000|2022-02-22 18:36:10|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|14557.9|14545.9|1
1645554990000|2022-02-22 18:36:30|14560.4|14548.4|14563|14551|14569.4|14551|14560.4|14548.4|4
1645555000000|2022-02-22 18:36:40|14564.2|14552.2|14568.3|14548.3|14568.3|14552.2|14564.2|14548.3|0
1645555010000|2022-02-22 18:36:50|14564.4|14552.4|14565.5|14553.5|14565.5|14553.5|14564.4|14552.4|0
1645555020000|2022-02-22 18:37:00|14567.9|14555.9|14570.4|14558.4|14570.4|14558.4|14567.9|14555.9|0
1645555030000|2022-02-22 18:37:10|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|0
1645555040000|2022-02-22 18:37:20|14572.9|14560.9|14570.5|14558.5|14577|14560.9|14570.5|14557|0
1645555050000|2022-02-22 18:37:30|14571.7|14559.7|14571.7|14559.7|14571.7|14559.7|14571.7|14559.7|0
1645555060000|2022-02-22 18:37:40|14571.8|14559.8|14577|14557|14577|14560.9|14571.8|14557|0
1645555070000|2022-02-22 18:37:50|14578.2|14558.2|14577|14557|14578.2|14562.3|14574.3|14557|0
1645555080000|2022-02-22 18:38:00|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|14570.5|14558.5|0
1645555100000|2022-02-22 18:38:20|14574.4|14554.4|14568|14556|14574.4|14556|14568|14554.4|0
1645555110000|2022-02-22 18:38:30|14566.9|14554.9|14566.9|14554.9|14570.8|14554.9|14566.9|14550.8|0
1645555120000|2022-02-22 18:38:40|14568|14556|14568|14556|14570.8|14556|14565.5|14550.8|0
1645555130000|2022-02-22 18:38:50|14569.6|14549.6|14565.5|14553.5|14569.6|14553.6|14565.5|14549.6|0
1645555140000|2022-02-22 18:39:00|14570.8|14550.8|14571.9|14551.9|14571.9|14556|14565.5|14549.6|0
1645555150000|2022-02-22 18:39:10|14568|14556|14568|14556|14568|14556|14568|14556|0
1645555170000|2022-02-22 18:39:30|14570.4|14558.4|14570.5|14558.5|14571.6|14559.6|14570.4|14558.4|0
1645555180000|2022-02-22 18:39:40|14568|14556|14565.5|14553.5|14568|14556|14565.5|14553.5|0
1645555190000|2022-02-22 18:39:50|14567.9|14555.9|14570.5|14558.5|14570.5|14558.5|14567.9|14555.9|0
1645555200000|2022-02-22 18:40:00|14571.7|14559.7|14572.9|14560.9|14572.9|14560.9|14571.7|14559.7|0
1645555210000|2022-02-22 18:40:10|14577|14557|14577|14557|14577|14557|14577|14557|0
1645555220000|2022-02-22 18:40:20|14575.4|14563.4|14577|14557|14577|14563.4|14575.4|14557|0
1645555240000|2022-02-22 18:40:40|14578.2|14558.2|14575.4|14563.4|14578.2|14563.4|14575.4|14558.2|0
1645555250000|2022-02-22 18:40:50|14579.4|14559.4|14574.6|14554.6|14579.4|14560.9|14570.5|14554.6|0
1645555260000|2022-02-22 18:41:00|14577|14557|14577|14557|14577|14557|14577|14557|0
1645555270000|2022-02-22 18:41:10|14573.5|14553.5|14570.4|14558.4|14573.5|14558.4|14568|14553.3|0
1645555280000|2022-02-22 18:41:20|14572.9|14560.9|14570.5|14558.5|14572.9|14560.9|14570.4|14558.4|0
1645555290000|2022-02-22 18:41:30|14571.7|14559.7|14572.9|14560.9|14572.9|14560.9|14571.7|14559.7|0
1645555300000|2022-02-22 18:41:40|14577|14557|14578.3|14558.3|14578.3|14558.3|14577|14557|0
1645555310000|2022-02-22 18:41:50|14578.2|14558.2|14577|14557|14578.2|14558.2|14577|14557|0
1645555320000|2022-02-22 18:42:00|14577.1|14557.1|14579.4|14559.4|14579.4|14563.5|14575.5|14557.1|0
1645555330000|2022-02-22 18:42:10|14577|14557|14575.8|14555.8|14577|14557|14575.8|14555.8|0
1645555340000|2022-02-22 18:42:20|14575.9|14555.9|14577|14557|14577|14557|14575.9|14555.9|0
1645555350000|2022-02-22 18:42:30|14577.1|14557.1|14575.5|14563.5|14577.1|14563.5|14573.2|14557.1|0
1645555370000|2022-02-22 18:42:50|14577.9|14565.9|14575.5|14563.5|14580.8|14565.9|14575.5|14560.8|0
1645555390000|2022-02-22 18:43:10|14577.9|14565.9|14577.9|14565.9|14577.9|14565.9|14576.8|14564.8|0
1645555400000|2022-02-22 18:43:20|14579.4|14559.4|14577|14557|14579.4|14559.4|14577|14557|0
1645555410000|2022-02-22 18:43:30|14571.7|14559.7|14577|14557|14577|14559.7|14571.7|14557|0
1645555420000|2022-02-22 18:43:40|14578.2|14558.2|14575.8|14555.8|14578.2|14558.5|14570.5|14555.8|0
1645555430000|2022-02-22 18:43:50|14570.5|14558.5|14575.8|14555.8|14577|14559.7|14570.5|14554.6|0
1645555440000|2022-02-22 18:44:00|14571.7|14559.7|14574.6|14554.6|14574.6|14559.7|14571.7|14554.6|0
1645555450000|2022-02-22 18:44:10|14575.9|14555.9|14575.9|14555.9|14577|14557|14574.6|14554.6|0
1645555460000|2022-02-22 18:44:20|14574.6|14554.6|14570.5|14558.5|14575.8|14558.5|14570.5|14554.6|0
1645555480000|2022-02-22 18:44:40|14577|14557|14577|14557|14577|14557|14577|14557|0
1645555490000|2022-02-22 18:44:50|14579.4|14559.4|14579.4|14559.4|14579.4|14564.6|14575.5|14559.4|0
1645555500000|2022-02-22 18:45:00|14575.8|14555.8|14573|14561|14575.8|14561|14570.5|14555.8|0
1645555510000|2022-02-22 18:45:10|14577|14557|14577|14557|14577|14557|14577|14557|0
1645555520000|2022-02-22 18:45:20|14572.8|14560.8|14577|14557|14577|14560.8|14570.5|14555.8|0
1645555530000|2022-02-22 18:45:30|14572.9|14560.9|14577|14557|14577|14561|14570.5|14557|1
1645555540000|2022-02-22 18:45:40|14579.5|14559.5|14575.5|14563.5|14579.5|14563.5|14575.5|14559.5|0
1645555550000|2022-02-22 18:45:50|14578|14566|14578|14566|14578|14566|14578|14566|0
1645555560000|2022-02-22 18:46:00|14580.3|14568.3|14576.7|14564.7|14580.4|14568.4|14576.7|14564.7|0
1645555570000|2022-02-22 18:46:10|14575.5|14563.5|14578|14566|14578|14566|14575.5|14563.5|0
1645555610000|2022-02-22 18:46:50|14584.5|14564.5|14585.8|14565.8|14585.8|14568.5|14580.5|14564.5|0
1645555620000|2022-02-22 18:47:00|14581.7|14569.7|14585.8|14565.8|14587|14569.7|14580.7|14564.6|0
1645555630000|2022-02-22 18:47:10|14581.9|14569.9|14594.6|14574.6|14594.6|14578.5|14581.9|14569.9|0
1645555640000|2022-02-22 18:47:20|14595.8|14575.8|14597.1|14577.1|14597.1|14581|14591.9|14575.8|0
1645555650000|2022-02-22 18:47:30|14598.3|14578.3|14593|14581|14598.3|14581|14588|14576|0
1645555660000|2022-02-22 18:47:40|14595.5|14583.5|14593|14581|14595.5|14583.5|14593|14581|0
1645555670000|2022-02-22 18:47:50|14594.2|14582.2|14593|14581|14595.5|14583.5|14593|14581|0
1645555680000|2022-02-22 18:48:00|14594.3|14582.3|14595.5|14583.5|14595.5|14583.5|14594.3|14582.3|0
1645555690000|2022-02-22 18:48:10|14597.9|14585.9|14600.3|14588.3|14600.3|14588.3|14595.5|14583.5|0
1645555700000|2022-02-22 18:48:20|14600|14588|14599.2|14579.2|14601.6|14588|14599.2|14579.2|1
1645555710000|2022-02-22 18:48:30|14599.3|14579.3|14598|14586|14601.6|14586|14598|14579.3|0
1645555720000|2022-02-22 18:48:40|14597.9|14585.9|14595.6|14583.6|14597.9|14585.9|14595.6|14583.6|0
1645555740000|2022-02-22 18:49:00|14596.8|14584.8|14598|14586|14598|14586|14596.8|14584.8|0
1645555750000|2022-02-22 18:49:10|14595.6|14583.6|14595.6|14583.6|14595.6|14583.6|14595.6|14583.6|0
1645555760000|2022-02-22 18:49:20|14598|14586|14598|14586|14598|14586|14598|14586|0
1645555770000|2022-02-22 18:49:30|14598.1|14586.1|14599.2|14587.2|14600.5|14588.5|14598|14586|1
1645555780000|2022-02-22 18:49:40|14602.9|14582.9|14601.7|14581.7|14602.9|14582.9|14601.7|14581.7|1
1645555790000|2022-02-22 18:49:50|14597.9|14585.9|14597.9|14585.9|14597.9|14585.9|14597.7|14585.7|0
1645555810000|2022-02-22 18:50:10|14597.8|14585.8|14597.8|14585.8|14597.8|14585.8|14597.8|14585.8|0
1645555820000|2022-02-22 18:50:20|14600.2|14588.2|14600.3|14588.3|14600.3|14588.3|14600.2|14588.2|0
1645555830000|2022-02-22 18:50:30|14603.9|14591.9|14600.3|14588.3|14607.3|14595.3|14597.9|14585.9|1
1645555840000|2022-02-22 18:50:40|14604.1|14584.1|14605.2|14585.2|14605.2|14585.2|14604|14584|0
1645555860000|2022-02-22 18:51:00|14604|14584|14604|14584|14604|14584|14603.9|14583.9|0
1645555870000|2022-02-22 18:51:10|14603.9|14583.9|14606.4|14586.4|14606.4|14586.4|14603.9|14583.9|0
1645555880000|2022-02-22 18:51:20|14602.6|14590.6|14601.5|14589.5|14602.6|14590.6|14600.3|14588.3|0
1645555890000|2022-02-22 18:51:30|14602.6|14590.6|14603.8|14591.8|14603.8|14591.8|14602.6|14590.6|0
1645555900000|2022-02-22 18:51:40|14602.6|14590.6|14607.3|14595.3|14607.3|14595.3|14602.6|14590.6|0
1645555920000|2022-02-22 18:52:00|14608.4|14596.4|14609.7|14597.7|14609.7|14597.7|14607.3|14595.3|0
1645555930000|2022-02-22 18:52:10|14608.5|14596.5|14608.5|14596.5|14608.5|14596.5|14608.5|14596.5|0
1645555940000|2022-02-22 18:52:20|14609.7|14597.7|14608.5|14596.5|14609.7|14597.7|14607.3|14595.3|0
1645555950000|2022-02-22 18:52:30|14607.3|14595.3|14607.3|14595.3|14607.3|14595.3|14607.3|14595.3|0
1645555960000|2022-02-22 18:52:40|14609.7|14597.7|14609.8|14597.8|14609.8|14597.8|14609.7|14597.7|0
1645555970000|2022-02-22 18:52:50|14610|14598|14610|14598|14610.1|14598.1|14610|14598|3
1645555980000|2022-02-22 18:53:00|14615.3|14595.3|14616.5|14596.5|14616.5|14596.5|14615.3|14595.3|0
1645555990000|2022-02-22 18:53:10|14621.3|14601.3|14621.3|14601.3|14621.3|14601.3|14621.2|14601.2|0
1645556000000|2022-02-22 18:53:20|14620|14600|14620|14600|14620|14600|14620|14600|0
1645556010000|2022-02-22 18:53:30|14618.9|14598.9|14621.2|14601.2|14621.2|14601.2|14618.8|14598.8|0
1645556020000|2022-02-22 18:53:40|14616.8|14604.8|14616.8|14604.8|14616.9|14604.9|14616.8|14604.8|0
1645556040000|2022-02-22 18:54:00|14616.9|14604.9|14616.8|14604.8|14616.9|14604.9|14616.8|14604.8|0
1645556050000|2022-02-22 18:54:10|14616.9|14604.9|14616.7|14604.7|14616.9|14604.9|14616.7|14604.7|0
1645556060000|2022-02-22 18:54:20|14616.8|14604.8|14621.5|14609.5|14621.5|14609.5|14616.8|14604.8|1
1645556070000|2022-02-22 18:54:30|14616.7|14604.7|14617.9|14597.9|14620.6|14604.7|14614.1|14597.7|4
1645556080000|2022-02-22 18:54:40|14625.3|14595.3|14611|14599|14625.3|14603.8|14611|14595.3|1
1645556090000|2022-02-22 18:54:50|14610.8|14598.8|14614.5|14594.5|14614.5|14600.1|14608.4|14594.5|0
1645556100000|2022-02-22 18:55:00|14614.4|14594.4|14610.4|14598.4|14615.8|14599.5|14610.3|14593.3|1
1645556110000|2022-02-22 18:55:10|14611.6|14599.6|14605.7|14593.7|14611.6|14599.6|14605.7|14593.7|1
1645556120000|2022-02-22 18:55:20|14603.3|14591.3|14604.7|14592.7|14604.7|14592.7|14603.3|14591.3|2
1645556130000|2022-02-22 18:55:30|14605.8|14593.8|14603.4|14591.4|14605.8|14593.8|14603.4|14591.4|0
1645556140000|2022-02-22 18:55:40|14603.5|14591.5|14603.4|14591.4|14603.5|14591.5|14601|14589|0
1645556150000|2022-02-22 18:55:50|14613.3|14583.3|14613.2|14583.2|14613.3|14583.3|14613.2|14583.2|5
1645556170000|2022-02-22 18:56:10|14614.4|14584.4|14614.3|14584.3|14614.4|14584.4|14614.3|14584.3|0
1645556180000|2022-02-22 18:56:20|14615.4|14585.4|14615.4|14585.4|14615.4|14585.4|14615.4|14585.4|0
1645556190000|2022-02-22 18:56:30|14610.3|14590.3|14615.5|14585.5|14615.5|14590.3|14610.3|14585.5|0
1645556200000|2022-02-22 18:56:40|14615.6|14585.6|14615.6|14585.6|14615.6|14585.6|14615.5|14585.5|0
1645556220000|2022-02-22 18:57:00|14615.7|14585.7|14615.7|14585.7|14615.7|14585.7|14615.7|14585.7|0
1645556240000|2022-02-22 18:57:20|14613.4|14583.4|14608.8|14578.8|14613.4|14583.4|14608.8|14578.8|0
1645556250000|2022-02-22 18:57:30|14608.7|14578.7|14609.8|14579.8|14612.2|14582.2|14608.7|14578.7|0
1645556260000|2022-02-22 18:57:40|14611|14581|14609.8|14579.8|14611|14581|14609.8|14579.8|0
1645556270000|2022-02-22 18:57:50|14612.3|14582.3|14613.6|14583.6|14613.6|14588.4|14608.4|14582.3|0
1645556280000|2022-02-22 18:58:00|14611.3|14581.3|14610|14580|14611.3|14581.3|14610|14580|0
1645556290000|2022-02-22 18:58:10|14610.1|14580.1|14611.3|14581.3|14611.3|14581.3|14610.1|14580.1|0
1645556300000|2022-02-22 18:58:20|14613.6|14583.6|14609|14589|14613.6|14589|14609|14581.3|0
1645556310000|2022-02-22 18:58:30|14606.6|14586.6|14609|14589|14609|14589|14605.5|14585.5|0
1645556320000|2022-02-22 18:58:40|14607.8|14587.8|14606.6|14586.6|14607.8|14587.8|14606.6|14586.6|0
1645556330000|2022-02-22 18:58:50|14604.3|14584.3|14604.3|14584.3|14606.6|14586.6|14604.3|14584.3|0
1645556340000|2022-02-22 18:59:00|14605.5|14585.5|14590.8|14578.8|14605.5|14585.5|14590.8|14578.8|0
1645556350000|2022-02-22 18:59:10|14593.2|14581.2|14586|14574|14595.5|14583.5|14586|14574|10
1645556360000|2022-02-22 18:59:20|14587.2|14575.2|14594.6|14574.6|14603.2|14583.6|14587.2|14571.9|33
1645556370000|2022-02-22 18:59:30|14604.4|14574.4|14595.8|14575.8|14604.4|14578.2|14595.8|14572.1|0
1645556380000|2022-02-22 18:59:40|14595.7|14575.7|14594.6|14574.6|14595.7|14575.7|14594.6|14574.6|0
1645556390000|2022-02-22 18:59:50|14594.5|14574.5|14594.5|14574.5|14594.5|14574.5|14594.5|14574.5|0
1645556400000|2022-02-22 19:00:00|14590.4|14578.4|14594.5|14574.5|14594.5|14578.4|14588.1|14572.2|0
1645556410000|2022-02-22 19:00:10|14588.1|14576.1|14595.7|14575.7|14595.7|14576.1|14588.1|14572.2|0
1645556420000|2022-02-22 19:00:20|14597|14577|14591.7|14579.7|14597|14579.7|14590.6|14575.8|0
1645556430000|2022-02-22 19:00:30|14590.6|14578.6|14590.4|14578.4|14594.5|14578.6|14588.2|14573.3|0
1645556440000|2022-02-22 19:00:40|14585.8|14573.8|14590.6|14578.6|14590.6|14578.6|14585.8|14573.8|0
1645556450000|2022-02-22 19:00:50|14590.7|14578.7|14590.7|14578.7|14590.7|14578.7|14590.7|14578.7|0
1645556460000|2022-02-22 19:01:00|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|1
1645556470000|2022-02-22 19:01:10|14593.1|14581.1|14590.7|14578.7|14593.1|14581.1|14590.7|14578.7|0
1645556480000|2022-02-22 19:01:20|14590.8|14578.8|14591.9|14579.9|14591.9|14579.9|14590.7|14578.7|0
1645556490000|2022-02-22 19:01:30|14593.1|14581.1|14593.1|14581.1|14593.1|14581.1|14593.1|14581.1|0
1645556510000|2022-02-22 19:01:50|14598.3|14578.3|14590.7|14578.7|14598.3|14581.1|14590.7|14578.3|0
1645556520000|2022-02-22 19:02:00|14591.9|14579.9|14591.4|14579.4|14591.9|14579.9|14591.4|14579.4|3
1645556530000|2022-02-22 19:02:10|14592.6|14580.6|14592.4|14580.4|14592.6|14580.6|14591.3|14579.3|1
1645556540000|2022-02-22 19:02:20|14590|14578|14590|14578|14590|14578|14590|14578|1
1645556550000|2022-02-22 19:02:30|14596.5|14576.5|14591.2|14579.2|14596.5|14580.4|14591.2|14576.5|0
1645556580000|2022-02-22 19:03:00|14591.1|14579.1|14590|14578|14591.1|14579.1|14590|14578|0
1645556590000|2022-02-22 19:03:10|14594.3|14574.3|14603.9|14583.9|14603.9|14583.9|14594.3|14574.3|0
1645556600000|2022-02-22 19:03:20|14603.8|14583.8|14603.8|14583.8|14603.8|14583.8|14603.8|14583.8|0
1645556610000|2022-02-22 19:03:30|14603.9|14583.9|14603.9|14583.9|14603.9|14583.9|14603.9|14583.9|0
1645556630000|2022-02-22 19:03:50|14603.8|14583.8|14605|14585|14605|14585|14603.8|14583.8|0
1645556640000|2022-02-22 19:04:00|14603.8|14583.8|14601.1|14581.1|14605|14585|14600|14580|0
1645556650000|2022-02-22 19:04:10|14597.7|14577.7|14598.9|14578.9|14598.9|14580.4|14592.4|14577.7|0
1645556670000|2022-02-22 19:04:30|14597.7|14577.7|14597.6|14577.6|14598.8|14578.8|14597.6|14577.6|0
1645556680000|2022-02-22 19:04:40|14597.8|14577.8|14601.3|14581.3|14602.5|14582.5|14597.8|14577.8|0
1645556690000|2022-02-22 19:04:50|14601.2|14581.2|14608.9|14578.9|14611.3|14586.3|14598.9|14578.8|0
1645556700000|2022-02-22 19:05:00|14607.7|14577.7|14607.7|14577.7|14607.7|14577.7|14607.7|14577.7|0
1645626600000|2022-02-23 14:30:00|14619.4|14589.4|14592.3|14580.3|14627.9|14607.1|14590|14578|17
1645626610000|2022-02-23 14:30:10|14591.1|14579.1|14603.4|14583.4|14603.4|14583.4|14589.8|14576.2|0
1645626620000|2022-02-23 14:30:20|14599.5|14587.5|14620.8|14590.8|14620.8|14595.8|14599.5|14583.4|0
1645626630000|2022-02-23 14:30:30|14619.6|14589.6|14615.8|14595.8|14619.6|14595.9|14608.5|14587.2|0
1645626640000|2022-02-23 14:30:40|14612.2|14600.2|14620.7|14600.7|14620.7|14600.7|14612.2|14595.8|1
1645626650000|2022-02-23 14:30:50|14618.4|14598.4|14620.7|14600.7|14620.7|14600.7|14618.4|14598.4|0
1645626660000|2022-02-23 14:31:00|14618.3|14598.3|14616.9|14604.9|14618.3|14604.9|14612.2|14598.3|0
1645626670000|2022-02-23 14:31:10|14614.6|14602.6|14612.2|14600.2|14615.8|14603.8|14612.1|14600.1|0
1645626680000|2022-02-23 14:31:20|14613.3|14601.3|14607|14595|14615.8|14601.3|14607|14593.5|6
1645626690000|2022-02-23 14:31:30|14605.8|14593.8|14607|14595|14609.4|14597.4|14605.8|14593.8|0
1645626700000|2022-02-23 14:31:40|14604.7|14592.7|14604.7|14592.7|14609.5|14597.5|14604.6|14592.6|0
1645626710000|2022-02-23 14:31:50|14603.5|14591.5|14599.8|14587.8|14603.5|14591.5|14598.6|14586.6|2
1645626720000|2022-02-23 14:32:00|14594.9|14582.9|14599.7|14587.7|14602.5|14587.9|14594.9|14581.3|7
1645626730000|2022-02-23 14:32:10|14602.1|14590.1|14603.5|14583.5|14605.9|14592.7|14602.1|14583.5|4
1645626740000|2022-02-23 14:32:20|14605.9|14585.9|14595|14583|14606|14592.6|14595|14583|1
1645626750000|2022-02-23 14:32:30|14596.1|14584.1|14598.6|14586.6|14598.6|14586.6|14595|14583|0
1645626760000|2022-02-23 14:32:40|14597.3|14585.3|14597.2|14585.2|14599.6|14587.6|14597.2|14585.2|1
1645626770000|2022-02-23 14:32:50|14599.6|14587.6|14592.2|14580.2|14599.6|14587.6|14592.2|14580.2|15
1645626780000|2022-02-23 14:33:00|14592.1|14580.1|14592|14580|14592.1|14580.1|14589.7|14577.7|1
1645626790000|2022-02-23 14:33:10|14589.7|14577.7|14594.5|14582.5|14594.5|14582.5|14589.7|14577.7|4
1645626800000|2022-02-23 14:33:20|14592.2|14580.2|14592.1|14580.1|14592.2|14580.2|14592|14580|0
1645626810000|2022-02-23 14:33:30|14592.2|14580.2|14594.5|14582.5|14595.8|14583.8|14592.2|14580.2|0
1645626830000|2022-02-23 14:33:50|14592.1|14580.1|14589.6|14577.6|14592.1|14580.1|14589.6|14577.6|4
1645626850000|2022-02-23 14:34:10|14590.8|14578.8|14591.9|14579.9|14592|14580|14590.8|14578.8|5
1645626860000|2022-02-23 14:34:20|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|1
1645626870000|2022-02-23 14:34:30|14591.7|14579.7|14591.7|14579.7|14591.7|14579.7|14591.7|14579.7|0
1645626880000|2022-02-23 14:34:40|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|14589.4|14577.4|0
1645626890000|2022-02-23 14:34:50|14580.9|14568.9|14584.5|14572.5|14584.5|14572.5|14579.8|14567.8|2
1645626900000|2022-02-23 14:35:00|14582.2|14570.2|14583.4|14571.4|14586.9|14574.9|14582.2|14570.2|0
1645626910000|2022-02-23 14:35:10|14580.9|14568.9|14579.7|14567.7|14580.9|14568.9|14579.7|14567.7|0
1645626920000|2022-02-23 14:35:20|14577.3|14565.3|14575.9|14563.9|14577.3|14565.3|14573.6|14561.6|2
1645626930000|2022-02-23 14:35:30|14574.8|14562.8|14576.7|14564.7|14576.9|14564.9|14574.5|14562.5|2
1645626940000|2022-02-23 14:35:40|14576.5|14564.5|14576.4|14564.4|14576.5|14564.5|14576.4|14564.4|7
1645626950000|2022-02-23 14:35:50|14580.9|14560.9|14578.4|14558.4|14580.9|14560.9|14578.4|14558.4|3
1645626960000|2022-02-23 14:36:00|14576|14556|14569.5|14557.5|14576|14558.7|14569.5|14556|0
1645626970000|2022-02-23 14:36:10|14576|14556|14564.7|14552.7|14576|14559.9|14564.7|14552.7|0
1645626980000|2022-02-23 14:36:20|14565.9|14553.9|14567.1|14555.1|14567.1|14555.1|14565.9|14553.9|0
1645626990000|2022-02-23 14:36:30|14567|14555|14564.6|14552.6|14567|14555|14564.6|14552.6|0
1645627000000|2022-02-23 14:36:40|14565.9|14553.9|14565.9|14553.9|14565.9|14553.9|14564.6|14552.6|1
1645627010000|2022-02-23 14:36:50|14565.8|14553.8|14564.6|14552.6|14567|14555|14564.6|14552.6|1
1645627020000|2022-02-23 14:37:00|14565.8|14553.8|14562.3|14550.3|14565.8|14553.8|14562.3|14550.3|6
1645627030000|2022-02-23 14:37:10|14565.8|14553.8|14567.1|14555.1|14569.5|14557.5|14565.8|14553.8|0
1645627040000|2022-02-23 14:37:20|14568.3|14556.3|14570.7|14558.7|14570.7|14558.7|14568.3|14556.3|0
1645627050000|2022-02-23 14:37:30|14571.9|14559.9|14577.2|14557.2|14579.6|14559.9|14571.9|14557.1|0
1645627060000|2022-02-23 14:37:40|14576|14556|14577.3|14557.3|14580.8|14560.8|14576|14556|0
1645627070000|2022-02-23 14:37:50|14582.1|14562.1|14573.1|14561.1|14583.3|14563.3|14573.1|14558.5|0
1645627080000|2022-02-23 14:38:00|14573|14561|14583|14563|14583|14564.6|14573|14561|0
1645627090000|2022-02-23 14:38:10|14579|14567|14576.6|14564.6|14579|14567|14576.6|14564.6|0
1645627110000|2022-02-23 14:38:30|14576.5|14564.5|14574.1|14562.1|14576.5|14564.5|14574.1|14562.1|0
1645627120000|2022-02-23 14:38:40|14571.8|14559.8|14571.8|14559.8|14571.8|14559.8|14571.8|14559.8|0
1645627130000|2022-02-23 14:38:50|14574.2|14562.2|14574.2|14562.2|14574.2|14562.2|14574.2|14562.2|0
1645627150000|2022-02-23 14:39:10|14576.6|14564.6|14571.8|14559.8|14576.6|14564.6|14571.8|14559.8|0
1645627180000|2022-02-23 14:39:40|14569.3|14557.3|14571.8|14559.8|14574.2|14562.2|14569.3|14557.3|0
1645627190000|2022-02-23 14:39:50|14569.3|14557.3|14569.3|14557.3|14569.3|14557.3|14569.3|14557.3|0
1645627230000|2022-02-23 14:40:30|14569.4|14557.4|14569.3|14557.3|14571.8|14559.8|14569.3|14557.3|0
1645627240000|2022-02-23 14:40:40|14569.4|14557.4|14569.3|14557.3|14571.8|14559.8|14569.3|14557.3|0
1645627250000|2022-02-23 14:40:50|14571.8|14559.8|14569.3|14557.3|14571.8|14559.8|14569.3|14557.3|0
1645627260000|2022-02-23 14:41:00|14569.4|14557.4|14570.6|14558.6|14573|14561|14569.4|14557.4|2
1645627270000|2022-02-23 14:41:10|14571.7|14559.7|14569.3|14557.3|14571.7|14559.7|14569.3|14557.3|3
1645627280000|2022-02-23 14:41:20|||||||||4
1645627290000|2022-02-23 14:41:30|||||||||1
1645627320000|2022-02-23 14:42:00|14569.4|14557.4|14571.8|14559.8|14571.8|14559.8|14569.4|14557.4|0
1645627330000|2022-02-23 14:42:10|14571.7|14559.7|14569.3|14557.3|14571.7|14559.7|14569.3|14557.3|0
1645627340000|2022-02-23 14:42:20|14569.2|14557.2|14569.3|14557.3|14569.3|14557.3|14566.8|14554.8|15
1645627350000|2022-02-23 14:42:30|14569.2|14557.2|14569.3|14557.3|14569.3|14557.3|14569.2|14557.2|1
1645627360000|2022-02-23 14:42:40|14566.8|14554.8|14566.8|14554.8|14566.8|14554.8|14566.8|14554.8|0
1645627370000|2022-02-23 14:42:50|14566.7|14554.7|14561.8|14549.8|14566.7|14554.7|14561.8|14549.8|3
1645627380000|2022-02-23 14:43:00|14559.3|14547.3|14556.8|14544.8|14559.3|14547.3|14555.6|14543.6|3
1645627390000|2022-02-23 14:43:10|14559.2|14547.2|14557.9|14545.9|14559.2|14547.2|14556.8|14544.8|0
1645627400000|2022-02-23 14:43:20|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|0
1645627410000|2022-02-23 14:43:30|||||||||3
1645627420000|2022-02-23 14:43:40|14554.3|14542.3|14556.8|14544.8|14556.8|14544.8|14554.3|14542.3|0
1645627440000|2022-02-23 14:44:00|14555.6|14543.6|14554.3|14542.3|14556.7|14544.7|14554.3|14542.3|0
1645627450000|2022-02-23 14:44:10|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|14556.8|14544.8|0
1645627460000|2022-02-23 14:44:20|14559.3|14547.3|14566.6|14554.6|14570.6|14554.6|14559.2|14547.2|0
1645627470000|2022-02-23 14:44:30|14565.4|14553.4|14575.5|14555.5|14575.5|14559.8|14564.2|14549.5|0
1645627480000|2022-02-23 14:44:40|14575.6|14555.6|14578.1|14558.1|14578.1|14558.1|14575.6|14555.6|0
1645627490000|2022-02-23 14:44:50|14580.6|14560.6|14583|14563|14583|14563|14580.5|14560.5|0
1645627500000|2022-02-23 14:45:00|14583.1|14563.1|14588|14568|14588|14568|14583|14563|0
1645627510000|2022-02-23 14:45:10|14588.1|14568.1|14590.5|14570.5|14591.7|14574.3|14584.3|14568.1|1
1645627520000|2022-02-23 14:45:20|14590.4|14570.4|14588.1|14568.1|14590.4|14570.4|14586.9|14566.9|0
1645627530000|2022-02-23 14:45:30|14590.4|14570.4|14594.2|14574.2|14594.2|14574.2|14590.4|14570.4|0
1645627540000|2022-02-23 14:45:40|14594.3|14574.3|14592.9|14572.9|14594.3|14579.2|14588.8|14572.9|1
1645627550000|2022-02-23 14:45:50|14590.6|14570.6|14589.4|14577.4|14590.6|14577.4|14589.3|14570.5|1
1645627560000|2022-02-23 14:46:00|14591.8|14579.8|14593|14573|14594.2|14579.8|14589.3|14573|2
1645627580000|2022-02-23 14:46:20|14592.9|14572.9|14592.9|14572.9|14593|14573|14592.9|14572.9|0
1645627590000|2022-02-23 14:46:30|14593|14573|14595.4|14575.4|14595.4|14575.4|14593|14573|0
1645627600000|2022-02-23 14:46:40|14594.2|14574.2|14592.9|14572.9|14594.2|14574.2|14592.9|14572.9|0
1645627610000|2022-02-23 14:46:50|14592.8|14572.8|14592.9|14572.9|14592.9|14572.9|14591.7|14571.7|0
1645627620000|2022-02-23 14:47:00|14590.5|14570.5|14589.3|14569.3|14590.5|14570.5|14589.2|14569.2|0
1645627630000|2022-02-23 14:47:10|14590.5|14570.5|14590.5|14570.5|14590.5|14570.5|14590.5|14570.5|0
1645627640000|2022-02-23 14:47:20|14590.4|14570.4|14588.1|14568.1|14590.4|14570.4|14588.1|14568.1|0
1645627650000|2022-02-23 14:47:30|14590.5|14570.5|14579.1|14567.1|14590.5|14574.3|14579.1|14563.2|0
1645627660000|2022-02-23 14:47:40|14576.8|14564.8|14579.1|14567.1|14579.1|14567.1|14576.8|14564.8|0
1645627670000|2022-02-23 14:47:50|14583.1|14563.1|14578|14566|14583.1|14566|14578|14563.1|0
1645627680000|2022-02-23 14:48:00|14579.1|14567.1|14581.8|14569.8|14581.8|14569.8|14576.7|14564.7|5
1645627700000|2022-02-23 14:48:20|14581.7|14569.7|14576.7|14564.7|14581.7|14569.7|14576.7|14564.7|2
1645627710000|2022-02-23 14:48:30|14576.8|14564.8|14579.1|14567.1|14579.1|14567.1|14576.8|14564.8|0
1645627730000|2022-02-23 14:48:50|14576.7|14564.7|14579.1|14567.1|14579.1|14567.1|14576.7|14564.7|0
1645627740000|2022-02-23 14:49:00|14578|14566|14575.5|14563.5|14578|14566|14574.4|14562.4|1
1645627750000|2022-02-23 14:49:10|14574.3|14562.3|14574.6|14562.6|14574.6|14562.6|14571.9|14559.9|8
1645627760000|2022-02-23 14:49:20|14582.3|14562.3|14583.5|14563.5|14585.9|14565.9|14582.3|14562.3|0
1645627770000|2022-02-23 14:49:30|14583.4|14563.4|14576.9|14564.9|14583.4|14564.9|14576.9|14561.1|0
1645627780000|2022-02-23 14:49:40|14574.5|14562.5|14574.6|14562.6|14574.6|14562.6|14574.5|14562.5|5
1645627790000|2022-02-23 14:49:50|14577|14565|14577|14565|14577|14565|14577|14565|5
1645627800000|2022-02-23 14:50:00|14581.1|14561.1|14581.1|14561.1|14582.3|14562.3|14581.1|14561.1|0
1645627810000|2022-02-23 14:50:10|14574.6|14562.6|14574.6|14562.6|14574.6|14562.6|14574.6|14562.6|0
1645627820000|2022-02-23 14:50:20|14569.8|14557.8|14569.6|14557.6|14573.6|14558.8|14567.2|14553.6|6
1645627850000|2022-02-23 14:50:50|14567.2|14555.2|14568.4|14556.4|14568.5|14556.5|14567.2|14555.2|0
1645627860000|2022-02-23 14:51:00|14568.5|14556.5|14567.3|14555.3|14568.5|14556.5|14567.2|14555.2|0
1645627870000|2022-02-23 14:51:10|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|0
1645627880000|2022-02-23 14:51:20|14570.8|14558.8|14570.8|14558.8|14570.8|14558.8|14570.8|14558.8|0
1645627890000|2022-02-23 14:51:30|14569.6|14557.6|14569.6|14557.6|14572|14560|14569.6|14557.6|0
1645627900000|2022-02-23 14:51:40|14568.5|14556.5|14567.2|14555.2|14568.5|14556.5|14567.2|14555.2|0
1645627910000|2022-02-23 14:51:50|14567.3|14555.3|14568.5|14556.5|14568.5|14556.5|14567.2|14555.2|0
1645627920000|2022-02-23 14:52:00|14569.6|14557.6|14567.2|14555.2|14569.6|14557.6|14567.2|14555.2|2
1645627930000|2022-02-23 14:52:10|14567.3|14555.3|14568.5|14556.5|14568.5|14556.5|14567.3|14555.3|0
1645627950000|2022-02-23 14:52:30|14569.7|14557.7|14568.4|14556.4|14569.7|14557.7|14568.4|14556.4|0
1645627960000|2022-02-23 14:52:40|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|14564.8|14552.8|0
1645627970000|2022-02-23 14:52:50|14566|14554|14564.9|14552.9|14566|14554|14564.8|14552.8|0
1645627980000|2022-02-23 14:53:00|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|0
1645627990000|2022-02-23 14:53:10|14569.6|14557.6|14570.8|14558.8|14570.8|14558.8|14569.6|14557.6|0
1645628000000|2022-02-23 14:53:20|14572|14560|14581.1|14561.1|14581.1|14563.7|14572|14560|1
1645628020000|2022-02-23 14:53:40|14579.5|14567.5|14581.1|14561.1|14586|14570.1|14579.5|14561.1|0
1645628030000|2022-02-23 14:53:50|14582.3|14562.3|14583.5|14563.5|14583.5|14563.5|14582.3|14562.3|0
1645628040000|2022-02-23 14:54:00|14585.9|14565.9|14582.3|14562.3|14585.9|14565.9|14582.3|14562.3|0
1645628050000|2022-02-23 14:54:10|14583.5|14563.5|14582.3|14562.3|14583.5|14567.7|14578.5|14562.3|1
1645628060000|2022-02-23 14:54:20|14583.5|14563.5|14581.1|14561.1|14583.5|14563.5|14581.1|14561.1|0
1645628070000|2022-02-23 14:54:30|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|3
1645628080000|2022-02-23 14:54:40|14579.6|14567.6|14579.6|14567.6|14579.6|14567.6|14579.6|14567.6|0
1645628090000|2022-02-23 14:54:50|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|14577.2|14565.2|0
1645628110000|2022-02-23 14:55:10|14579.6|14567.6|14583.7|14563.7|14583.7|14567.6|14578.4|14563.7|2
1645628120000|2022-02-23 14:55:20|14577.2|14565.2|14579.9|14567.9|14582.5|14567.9|14577.2|14562.5|0
1645628130000|2022-02-23 14:55:30|14577.3|14565.3|14577.3|14565.3|14577.3|14565.3|14577.3|14565.3|3
1645628140000|2022-02-23 14:55:40|14576.1|14564.1|14576.1|14564.1|14576.1|14564.1|14574.9|14562.9|2
1645628150000|2022-02-23 14:55:50|14574.9|14562.9|14574.8|14562.8|14574.9|14562.9|14574.8|14562.8|0
1645628160000|2022-02-23 14:56:00|14572.4|14560.4|14572.5|14560.5|14572.5|14560.5|14572.4|14560.4|0
1645628170000|2022-02-23 14:56:10|14573.7|14561.7|14573.7|14561.7|14573.7|14561.7|14573.7|14561.7|0
1645628190000|2022-02-23 14:56:30|14574.9|14562.9|14574.9|14562.9|14574.9|14562.9|14574.9|14562.9|0
1645628200000|2022-02-23 14:56:40|14573.6|14561.6|14572.4|14560.4|14573.6|14561.6|14572.4|14560.4|0
1645628210000|2022-02-23 14:56:50|14571.3|14559.3|14570.1|14558.1|14571.3|14559.3|14570.1|14558.1|2
1645628220000|2022-02-23 14:57:00|14569.9|14557.9|14574|14554|14574|14557.9|14567.5|14554|2
1645628230000|2022-02-23 14:57:10|14577.6|14557.6|14578.7|14558.7|14578.8|14558.8|14577.6|14557.6|0
1645628250000|2022-02-23 14:57:30|14576.4|14556.4|14572.3|14560.3|14576.4|14560.3|14572.3|14556.4|0
1645628260000|2022-02-23 14:57:40|14568.7|14556.7|14570.2|14558.2|14570.2|14558.2|14567.5|14555.5|1
1645628320000|2022-02-23 14:58:40|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|4
1645628330000|2022-02-23 14:58:50|||||||||1
1645628340000|2022-02-23 14:59:00|14568.9|14556.9|14568.9|14556.9|14568.9|14556.9|14568.8|14556.8|0
1645628360000|2022-02-23 14:59:20|14568.8|14556.8|14568.8|14556.8|14568.8|14556.8|14568.8|14556.8|0
1645628370000|2022-02-23 14:59:30|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|0
1645628380000|2022-02-23 14:59:40|14565.2|14553.2|14562.9|14550.9|14565.2|14553.2|14562.9|14550.9|3
1645628390000|2022-02-23 14:59:50|14566.5|14554.5|14565.2|14553.2|14566.5|14554.5|14565.2|14553.2|10
1645628400000|2022-02-23 15:00:00|14562.9|14550.9|14562.7|14550.7|14562.9|14550.9|14562.7|14550.7|2
1645628410000|2022-02-23 15:00:10|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|6
1645628420000|2022-02-23 15:00:20|14562.3|14550.3|14562.3|14550.3|14562.3|14550.3|14562.3|14550.3|8
1645628430000|2022-02-23 15:00:30|14562.4|14550.4|14562.3|14550.3|14563.5|14551.5|14562.3|14550.3|0
1645628440000|2022-02-23 15:00:40|14564.7|14552.7|14564.8|14552.8|14564.8|14552.8|14564.7|14552.7|0
1645628460000|2022-02-23 15:01:00|14564.7|14552.7|14564.7|14552.7|14564.7|14552.7|14564.7|14552.7|3
1645628470000|2022-02-23 15:01:10|14567.8|14547.8|14562.5|14550.5|14567.8|14551.7|14562.5|14547.8|3
1645628480000|2022-02-23 15:01:20|14563.7|14551.7|14564.9|14552.9|14569|14552.9|14562.5|14547.8|0
1645628490000|2022-02-23 15:01:30|14563.7|14551.7|14571.3|14551.3|14571.3|14555.2|14563.7|14550.1|0
1645628510000|2022-02-23 15:01:50|14569.7|14557.7|14566.1|14554.1|14573.7|14557.7|14566.1|14550.1|0
1645628520000|2022-02-23 15:02:00|14564.8|14552.8|14564.8|14552.8|14564.8|14552.8|14564.8|14552.8|0
1645628530000|2022-02-23 15:02:10|14564.9|14552.9|14564.8|14552.8|14564.9|14552.9|14564.8|14552.8|0
1645628550000|2022-02-23 15:02:30|14564.9|14552.9|14564.9|14552.9|14564.9|14552.9|14564.9|14552.9|0
1645628560000|2022-02-23 15:02:40|14562.5|14550.5|14563.6|14551.6|14565|14553|14562.5|14550.5|4
1645628570000|2022-02-23 15:02:50|14564.9|14552.9|14565|14553|14565|14553|14562.6|14550.6|0
1645628580000|2022-02-23 15:03:00|14563.8|14551.8|14562.5|14550.5|14563.8|14551.8|14562.5|14550.5|0
1645628590000|2022-02-23 15:03:10|14560.1|14548.1|14560.2|14548.2|14561.4|14549.4|14560.1|14548.1|0
1645628600000|2022-02-23 15:03:20|14562.5|14550.5|14565|14553|14565|14553|14562.5|14550.5|0
1645628610000|2022-02-23 15:03:30|14564.9|14552.9|14564.9|14552.9|14564.9|14552.9|14564.9|14552.9|0
1645628620000|2022-02-23 15:03:40|14562.5|14550.5|14564.9|14552.9|14564.9|14552.9|14562.5|14550.5|0
1645628630000|2022-02-23 15:03:50|14566.1|14554.1|14567.3|14555.3|14567.3|14555.3|14565|14553|0
1645628640000|2022-02-23 15:04:00|14569.7|14557.7|14569.7|14557.7|14571|14559|14567.3|14555.3|0
1645628650000|2022-02-23 15:04:10|14572.2|14560.2|14572.2|14560.2|14572.2|14560.2|14572.2|14560.2|0
1645628660000|2022-02-23 15:04:20|14572.3|14560.3|14575.9|14563.9|14575.9|14563.9|14572.3|14560.3|0
1645628670000|2022-02-23 15:04:30|14574.7|14562.7|14574.6|14562.6|14574.7|14562.7|14574.6|14562.6|0
1645628690000|2022-02-23 15:04:50|14575.8|14563.8|14579.7|14559.7|14579.7|14563.8|14575.6|14559.7|0
1645628700000|2022-02-23 15:05:00|14575.6|14563.6|14569.6|14557.6|14575.6|14563.6|14569.6|14557.6|0
1645628710000|2022-02-23 15:05:10|14570.9|14558.9|14576.9|14564.9|14576.9|14564.9|14570.9|14558.9|0
1645628720000|2022-02-23 15:05:20|14575.6|14563.6|14576.9|14564.9|14576.9|14564.9|14574.5|14562.5|0
1645628730000|2022-02-23 15:05:30|14578.1|14566.1|14574.5|14562.5|14578.1|14566.1|14574.5|14562.5|0
1645628740000|2022-02-23 15:05:40|14573.3|14561.3|14573.2|14561.2|14573.3|14561.3|14570.8|14558.8|0
1645628750000|2022-02-23 15:05:50|14572|14560|14577|14565|14577|14565|14572|14560|0
1645628760000|2022-02-23 15:06:00|14581|14561|14577|14565|14581|14565|14577|14561|0
1645628770000|2022-02-23 15:06:10|14579.4|14567.4|14583.5|14563.5|14583.5|14567.4|14577|14563.5|2
1645628790000|2022-02-23 15:06:30|14579.6|14567.6|14578.3|14566.3|14579.6|14567.6|14578.3|14566.3|0
1645628800000|2022-02-23 15:06:40|14577.1|14565.1|14577|14565|14577.1|14565.1|14577|14565|0
1645628810000|2022-02-23 15:06:50|14577.1|14565.1|14577.1|14565.1|14578.3|14566.3|14577.1|14565.1|0
1645628820000|2022-02-23 15:07:00|14574.7|14562.7|14569.7|14557.7|14574.7|14562.7|14569.7|14557.7|9
1645628830000|2022-02-23 15:07:10|14567.2|14555.2|14572|14560|14572|14560|14567.2|14555.2|1
1645628850000|2022-02-23 15:07:30|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|14569.6|14557.6|0
1645628870000|2022-02-23 15:07:50|||||||||2
1645628880000|2022-02-23 15:08:00|14569.5|14557.5|14569.6|14557.6|14569.6|14557.6|14569.5|14557.5|2
1645628890000|2022-02-23 15:08:10|14569.5|14557.5|14567.2|14555.2|14569.5|14557.5|14567.2|14555.2|1
1645628900000|2022-02-23 15:08:20|14564.7|14552.7|14564.7|14552.7|14564.7|14552.7|14564.7|14552.7|2
1645628910000|2022-02-23 15:08:30|||||||||2
1645628920000|2022-02-23 15:08:40|14567.1|14555.1|14567.1|14555.1|14567.1|14555.1|14564.7|14552.7|0
1645628930000|2022-02-23 15:08:50|14569.5|14557.5|14569.6|14557.6|14569.6|14557.6|14569.5|14557.5|0
1645628940000|2022-02-23 15:09:00|14572|14560|14570.8|14558.8|14572|14560|14569.6|14557.6|0
1645628950000|2022-02-23 15:09:10|14572.1|14560.1|14569.6|14557.6|14572.1|14560.1|14569.6|14557.6|0
1645628960000|2022-02-23 15:09:20|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|0
1645628970000|2022-02-23 15:09:30|14569.6|14557.6|14568.4|14556.4|14569.6|14557.6|14568.4|14556.4|0
1645628980000|2022-02-23 15:09:40|14569.6|14557.6|14565.9|14553.9|14569.6|14557.6|14564.7|14552.7|6
1645628990000|2022-02-23 15:09:50|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|14567.2|14555.2|0
1645629000000|2022-02-23 15:10:00|14564.8|14552.8|14564.8|14552.8|14564.8|14552.8|14564.8|14552.8|9
1645629010000|2022-02-23 15:10:10|14563.7|14551.7|14562.4|14550.4|14563.7|14551.7|14562.3|14550.3|2
1645629020000|2022-02-23 15:10:20|14562.3|14550.3|14562.4|14550.4|14562.4|14550.4|14562.3|14550.3|0
1645629030000|2022-02-23 15:10:30|14562.3|14550.3|14564.8|14552.8|14564.8|14552.8|14562.3|14550.3|0
1645629050000|2022-02-23 15:10:50|14564.9|14552.9|14564.9|14552.9|14564.9|14552.9|14564.9|14552.9|0
1645629060000|2022-02-23 15:11:00|14567.3|14555.3|14564.8|14552.8|14567.3|14555.3|14564.8|14552.8|0
1645629080000|2022-02-23 15:11:20|14562.4|14550.4|14562.4|14550.4|14562.4|14550.4|14562.3|14550.3|4
1645629090000|2022-02-23 15:11:30|14562.5|14550.5|14563.7|14551.7|14563.7|14551.7|14562.5|14550.5|0
1645629100000|2022-02-23 15:11:40|14562.6|14550.6|14561.4|14549.4|14562.6|14550.6|14560.1|14548.1|2
1645629110000|2022-02-23 15:11:50|14560.1|14548.1|14560.1|14548.1|14560.2|14548.2|14560.1|14548.1|0
1645629130000|2022-02-23 15:12:10|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|1
1645629160000|2022-02-23 15:12:40|14555.4|14543.4|14556.7|14544.7|14556.7|14544.7|14555.4|14543.4|13
1645629180000|2022-02-23 15:13:00|14557.8|14545.8|14555.4|14543.4|14557.8|14545.8|14555.4|14543.4|0
1645629190000|2022-02-23 15:13:10|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|14557.8|14545.8|0
1645629220000|2022-02-23 15:13:40|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|14560.3|14548.3|0
1645629230000|2022-02-23 15:13:50|14559.1|14547.1|14559.1|14547.1|14559.1|14547.1|14559.1|14547.1|0
1645629240000|2022-02-23 15:14:00|14559|14547|14560.2|14548.2|14560.2|14548.2|14557.8|14545.8|0
1645629250000|2022-02-23 15:14:10|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|14560.2|14548.2|0
1645629260000|2022-02-23 15:14:20|14560.2|14548.2|14560.2|14548.2|14560.2|14548.2|14560.2|14548.2|0
1645629280000|2022-02-23 15:14:40|14559|14547|14557.8|14545.8|14559|14547|14557.8|14545.8|0
1645629290000|2022-02-23 15:14:50|14557.6|14545.6|14557.7|14545.7|14557.7|14545.7|14555.3|14543.3|1
1645629310000|2022-02-23 15:15:10|14560.1|14548.1|14558.9|14546.9|14560.1|14548.1|14558.9|14546.9|0
1645629320000|2022-02-23 15:15:20|14559|14547|14555.3|14543.3|14559|14547|14555.3|14543.3|0
1645629330000|2022-02-23 15:15:30|||||||||3
1645629350000|2022-02-23 15:15:50|14556.5|14544.5|14555.4|14543.4|14557.6|14545.6|14555.4|14543.4|11
1645629360000|2022-02-23 15:16:00|14551.8|14539.8|14548.2|14536.2|14551.8|14539.8|14548.2|14536.2|5
1645629370000|2022-02-23 15:16:10|14549.4|14537.4|14548.2|14536.2|14549.4|14537.4|14548.2|14536.2|0
1645629410000|2022-02-23 15:16:50|14549.4|14537.4|14549.5|14537.5|14549.5|14537.5|14548.2|14536.2|0
1645629420000|2022-02-23 15:17:00|14548.2|14536.2|14545.9|14533.9|14548.3|14536.3|14545.9|14533.9|4
1645629430000|2022-02-23 15:17:10|14548.3|14536.3|14550.6|14538.6|14550.6|14538.6|14548.3|14536.3|10
1645629440000|2022-02-23 15:17:20|14551.8|14539.8|14551.8|14539.8|14551.8|14539.8|14551.8|14539.8|0
1645629450000|2022-02-23 15:17:30|14553|14541|14559.4|14539.4|14559.4|14541|14553|14537.1|0
1645629460000|2022-02-23 15:17:40|14560.6|14540.6|14565.5|14545.5|14565.5|14545.5|14560.6|14540.6|0
1645629470000|2022-02-23 15:17:50|14564.4|14544.4|14564.4|14544.4|14564.5|14544.5|14564.4|14544.4|0
1645629480000|2022-02-23 15:18:00|14565.6|14545.6|14566.8|14546.8|14566.9|14546.9|14565.6|14545.6|0
1645629490000|2022-02-23 15:18:10|14565.6|14545.6|14557.7|14545.7|14569.4|14546.9|14557.7|14539.4|1
1645629500000|2022-02-23 15:18:20|14564.1|14544.1|14564.1|14544.1|14564.1|14544.1|14564.1|14544.1|0
1645629510000|2022-02-23 15:18:30|14564.4|14544.4|14569.1|14549.1|14569.1|14549.1|14564.4|14544.4|0
1645629520000|2022-02-23 15:18:40|14567.6|14555.6|14565.4|14553.4|14570.3|14555.6|14565.1|14549.1|0
1645629550000|2022-02-23 15:19:10|14566.5|14554.5|14565.4|14553.4|14567.8|14555.8|14565.4|14553.4|0
1645629570000|2022-02-23 15:19:30|14567.7|14555.7|14568.8|14556.8|14568.8|14556.8|14567.6|14555.6|2
1645629580000|2022-02-23 15:19:40|14569.9|14557.9|14572.4|14560.4|14573.7|14561.7|14568.8|14556.8|1
1645629600000|2022-02-23 15:20:00|14571.2|14559.2|14569.9|14557.9|14571.2|14559.2|14569.9|14557.9|0
1645629610000|2022-02-23 15:20:10|14570|14558|14569.9|14557.9|14570.1|14558.1|14569.9|14557.9|0
1645629620000|2022-02-23 15:20:20|14570|14558|14570|14558|14570|14558|14570|14558|0
1645629630000|2022-02-23 15:20:30|14569.9|14557.9|14567.4|14555.4|14569.9|14557.9|14567.4|14555.4|0
1645629640000|2022-02-23 15:20:40|14567.5|14555.5|14571.3|14559.3|14571.3|14559.3|14567.5|14555.5|2
1645629660000|2022-02-23 15:21:00|14572.4|14560.4|14573.8|14561.8|14573.8|14561.8|14572.4|14560.4|0
1645629670000|2022-02-23 15:21:10|14572.5|14560.5|14572.5|14560.5|14572.5|14560.5|14571.3|14559.3|0
1645629700000|2022-02-23 15:21:40|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|2
1645629710000|2022-02-23 15:21:50|14571.6|14559.6|14575.1|14563.1|14575.1|14563.1|14571.6|14559.6|0
1645629720000|2022-02-23 15:22:00|14572.7|14560.7|14572.8|14560.8|14572.8|14560.8|14572.7|14560.7|6
1645629730000|2022-02-23 15:22:10|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|14572.7|14560.7|0
1645629740000|2022-02-23 15:22:20|14570.3|14558.3|14570.4|14558.4|14571.6|14559.6|14570.3|14558.3|1
1645629750000|2022-02-23 15:22:30|14569.2|14557.2|14570.4|14558.4|14570.4|14558.4|14569.1|14557.1|1
1645629760000|2022-02-23 15:22:40|14569.2|14557.2|14570.5|14550.5|14570.5|14557.2|14569.1|14550.5|2
1645629770000|2022-02-23 15:22:50|14566.5|14554.5|14565.3|14553.3|14566.5|14554.5|14565.3|14553.3|0
1645629780000|2022-02-23 15:23:00|14561.7|14549.7|14562.8|14550.8|14562.9|14550.9|14561.6|14549.6|0
1645629790000|2022-02-23 15:23:10|14562.7|14550.7|14564|14552|14565.2|14553.2|14562.7|14550.7|1
1645629800000|2022-02-23 15:23:20|14563.8|14551.8|14565.2|14553.2|14565.2|14553.2|14562.7|14550.7|2
1645629810000|2022-02-23 15:23:30|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|14567.7|14555.7|1
1645629820000|2022-02-23 15:23:40|||||||||2
1645629830000|2022-02-23 15:23:50|14567.8|14555.8|14571.6|14559.6|14571.6|14559.6|14567.8|14555.8|3
1645629840000|2022-02-23 15:24:00|14572.7|14560.7|14572.5|14560.5|14572.7|14560.7|14572.5|14560.5|13
1645629850000|2022-02-23 15:24:10|14572.7|14560.7|14572.6|14560.6|14572.7|14560.7|14572.6|14560.6|3
1645629870000|2022-02-23 15:24:30|14573.8|14561.8|14573.8|14561.8|14573.8|14561.8|14573.8|14561.8|0
1645629880000|2022-02-23 15:24:40|14575.1|14563.1|14577.5|14565.5|14577.5|14565.5|14575.1|14563.1|5
1645629890000|2022-02-23 15:24:50|14577.6|14565.6|14577.6|14565.6|14577.6|14565.6|14577.6|14565.6|0
1645629900000|2022-02-23 15:25:00|14579.9|14567.9|14579.9|14567.9|14579.9|14567.9|14579.9|14567.9|0
1645629910000|2022-02-23 15:25:10|14577.5|14565.5|14575.2|14563.2|14577.5|14565.5|14575.2|14563.2|0
1645629920000|2022-02-23 15:25:20|14573.9|14561.9|14570.3|14558.3|14573.9|14561.9|14570.3|14558.3|0
1645629930000|2022-02-23 15:25:30|14570.4|14558.4|14572.8|14560.8|14572.8|14560.8|14570.4|14558.4|0
1645629940000|2022-02-23 15:25:40|14574|14562|14575.2|14563.2|14575.2|14563.2|14574|14562|0
1645629960000|2022-02-23 15:26:00|14576.3|14564.3|14575.2|14563.2|14576.3|14564.3|14575.2|14563.2|0
1645629970000|2022-02-23 15:26:10|||||||||7
1645629980000|2022-02-23 15:26:20|14572.8|14560.8|14574.1|14562.1|14574.1|14562.1|14572.8|14560.8|2
1645629990000|2022-02-23 15:26:30|14574|14562|14572.8|14560.8|14574|14562|14572.8|14560.8|0
1645630000000|2022-02-23 15:26:40|14573|14561|14576.6|14564.6|14576.6|14564.6|14572.9|14560.9|5
1645630020000|2022-02-23 15:27:00|14582.5|14570.5|14584.8|14572.8|14584.8|14572.8|14582.5|14570.5|0
1645630030000|2022-02-23 15:27:10|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|1
1645630040000|2022-02-23 15:27:20|14579|14567|14579|14567|14579|14567|14579|14567|0
1645630050000|2022-02-23 15:27:30|14577.8|14565.8|14580.2|14568.2|14580.2|14568.2|14577.8|14565.8|0
1645630060000|2022-02-23 15:27:40|14581.3|14569.3|14582.5|14570.5|14582.5|14570.5|14581.3|14569.3|0
1645630080000|2022-02-23 15:28:00|14584.9|14572.9|14576.6|14564.6|14584.9|14572.9|14576.6|14564.6|2
1645630090000|2022-02-23 15:28:10|14580.2|14568.2|14580.2|14568.2|14580.2|14568.2|14580.2|14568.2|0
1645630110000|2022-02-23 15:28:30|14582.5|14570.5|14582.5|14570.5|14582.5|14570.5|14582.5|14570.5|0
1645630150000|2022-02-23 15:29:10|14580.2|14568.2|14580.2|14568.2|14580.2|14568.2|14580.2|14568.2|0
1645630160000|2022-02-23 15:29:20|14582.5|14570.5|14584.9|14572.9|14586.1|14574.1|14582.5|14570.5|19
1645630170000|2022-02-23 15:29:30|14586.1|14574.1|14586.1|14574.1|14586.1|14574.1|14586.1|14574.1|0
1645630180000|2022-02-23 15:29:40|14582.5|14570.5|14582.8|14570.8|14582.8|14570.8|14582.5|14570.5|16
1645630190000|2022-02-23 15:29:50|14584|14572|14585.2|14573.2|14585.2|14573.2|14584|14572|14
1645630220000|2022-02-23 15:30:20|14582.8|14570.8|14582.9|14570.9|14582.9|14570.9|14580.4|14568.4|0
1645630230000|2022-02-23 15:30:30|14584.1|14572.1|14582.8|14570.8|14584.1|14572.1|14582.8|14570.8|0
1645630240000|2022-02-23 15:30:40|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|5
1645630250000|2022-02-23 15:30:50|14583.9|14571.9|14583.9|14571.9|14583.9|14571.9|14583.9|14571.9|0
1645630260000|2022-02-23 15:31:00|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|0
1645630270000|2022-02-23 15:31:10|||||||||1
1645630290000|2022-02-23 15:31:30|14581.4|14569.4|14582.5|14570.5|14582.5|14570.5|14581.4|14569.4|1
1645630300000|2022-02-23 15:31:40|14581.3|14569.3|14581.3|14569.3|14581.3|14569.3|14581.3|14569.3|0
1645630310000|2022-02-23 15:31:50|14582.5|14570.5|14582.5|14570.5|14582.5|14570.5|14582.5|14570.5|2
1645630320000|2022-02-23 15:32:00|14582.4|14570.4|14581.1|14569.1|14582.4|14570.4|14580|14568|2
1645630330000|2022-02-23 15:32:10|14580|14568|14588.4|14576.4|14588.4|14576.4|14580|14568|0
1645630340000|2022-02-23 15:32:20|14589.6|14577.6|14589.5|14577.5|14592|14580|14589.5|14577.5|7
1645630350000|2022-02-23 15:32:30|14590.7|14578.7|14592|14580|14592|14580|14590.7|14578.7|0
1645630360000|2022-02-23 15:32:40|14591.9|14579.9|14592|14580|14592|14580|14589.5|14577.5|0
1645630370000|2022-02-23 15:32:50|14591.8|14579.8|14594.1|14582.1|14595.7|14582.1|14591.7|14575.7|1
1645630390000|2022-02-23 15:33:10|14591.8|14579.8|14593|14581|14593|14581|14591.8|14579.8|0
1645630400000|2022-02-23 15:33:20|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|0
1645630410000|2022-02-23 15:33:30|14593|14581|14594.2|14582.2|14594.2|14582.2|14592.9|14580.9|0
1645630420000|2022-02-23 15:33:40|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|14591.8|14579.8|0
1645630440000|2022-02-23 15:34:00|14589.4|14577.4|14587.2|14575.2|14589.5|14577.5|14587.2|14575.2|0
1645630450000|2022-02-23 15:34:10|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|0
1645630470000|2022-02-23 15:34:30|14596.6|14584.6|14596.7|14584.7|14596.7|14584.7|14596.6|14584.6|5
1645630480000|2022-02-23 15:34:40|14594.3|14582.3|14594.1|14582.1|14594.3|14582.3|14594.1|14582.1|10
1645630490000|2022-02-23 15:34:50|14596.5|14584.5|14596.5|14584.5|14596.5|14584.5|14595.3|14583.3|0
1645630500000|2022-02-23 15:35:00|14598.9|14586.9|14598.9|14586.9|14598.9|14586.9|14598.9|14586.9|0
1645630510000|2022-02-23 15:35:10|14601.3|14589.3|14603.7|14591.7|14603.7|14591.7|14601.3|14589.3|0
1645630520000|2022-02-23 15:35:20|14606.1|14594.1|14603.7|14591.7|14606.1|14594.1|14603.7|14591.7|11
1645630530000|2022-02-23 15:35:30|14602.6|14590.6|14602.6|14590.6|14602.6|14590.6|14602.6|14590.6|0
1645630540000|2022-02-23 15:35:40|14601.3|14589.3|14602.5|14590.5|14603.8|14591.8|14601.3|14589.3|0
1645630560000|2022-02-23 15:36:00|14603.7|14591.7|14603.7|14591.7|14603.7|14591.7|14603.7|14591.7|0
1645630570000|2022-02-23 15:36:10|14601.7|14589.7|14599.3|14587.3|14601.7|14589.7|14599.3|14587.3|2
1645630580000|2022-02-23 15:36:20|14598|14586|14596.6|14584.6|14598.1|14586.1|14594.5|14582.5|3
1645630590000|2022-02-23 15:36:30|14595.4|14583.4|14596.8|14584.8|14599.4|14584.8|14595.4|14579.4|0
1645630600000|2022-02-23 15:36:40|14596.9|14584.9|14599.3|14587.3|14599.3|14587.3|14596.8|14584.8|0
1645630610000|2022-02-23 15:36:50|14600.4|14588.4|14599.2|14587.2|14600.4|14588.4|14599.2|14587.2|0
1645630620000|2022-02-23 15:37:00|14596.8|14584.8|14595.5|14583.5|14596.8|14584.8|14595.4|14583.4|2
1645630630000|2022-02-23 15:37:10|14595.7|14583.7|14595.7|14583.7|14595.7|14583.7|14595.7|14583.7|1
1645630640000|2022-02-23 15:37:20|14596.8|14584.8|14596.8|14584.8|14599.3|14587.3|14596.8|14584.8|0
1645630650000|2022-02-23 15:37:30|14595.7|14583.7|14600.5|14588.5|14600.5|14588.5|14595.7|14583.7|2
1645630660000|2022-02-23 15:37:40|14599.3|14587.3|14599.3|14587.3|14599.3|14587.3|14599.3|14587.3|0
1645630670000|2022-02-23 15:37:50|14598|14586|14598.1|14586.1|14598.1|14586.1|14596.8|14584.8|0
1645630680000|2022-02-23 15:38:00|14598|14586|14599.3|14587.3|14599.3|14587.3|14598|14586|0
1645630690000|2022-02-23 15:38:10|14598|14586|14599.3|14587.3|14599.3|14587.3|14598|14586|0
1645630700000|2022-02-23 15:38:20|||||||||2
1645630710000|2022-02-23 15:38:30|14601.6|14589.6|14601.6|14589.6|14601.6|14589.6|14601.6|14589.6|0
1645630770000|2022-02-23 15:39:30|14602.8|14590.8|14602.8|14590.8|14602.8|14590.8|14602.8|14590.8|0
1645630780000|2022-02-23 15:39:40|14601.6|14589.6|14601.6|14589.6|14601.6|14589.6|14601.6|14589.6|0
1645630790000|2022-02-23 15:39:50|14599.2|14587.2|14601.6|14589.6|14601.6|14589.6|14599.2|14587.2|0
1645630800000|2022-02-23 15:40:00|14602.8|14590.8|14602.8|14590.8|14602.8|14590.8|14602.8|14590.8|0
1645630810000|2022-02-23 15:40:10|14604.1|14592.1|14608.9|14596.9|14608.9|14596.9|14604.1|14592.1|0
1645630820000|2022-02-23 15:40:20|14610|14598|14613.6|14601.6|14613.6|14601.6|14610|14598|0
1645630830000|2022-02-23 15:40:30|14611.2|14599.2|14608.9|14596.9|14611.2|14599.2|14608.8|14596.8|0
1645630840000|2022-02-23 15:40:40|14608.8|14596.8|14609.5|14589.5|14609.5|14596.9|14605.2|14589.5|1
1645630850000|2022-02-23 15:40:50|14608.3|14588.3|14609.5|14589.5|14609.5|14589.5|14608.3|14588.3|0
1645630860000|2022-02-23 15:41:00|14610.6|14590.6|14610.6|14590.6|14610.6|14590.6|14610.6|14590.6|0
1645630870000|2022-02-23 15:41:10|14611.8|14591.8|14613.1|14593.1|14613.1|14593.1|14611.8|14591.8|0
1645630880000|2022-02-23 15:41:20|14610.6|14590.6|14610.6|14590.6|14610.6|14590.6|14610.6|14590.6|0
1645630890000|2022-02-23 15:41:30|14610.7|14590.7|14610.7|14590.7|14610.7|14590.7|14610.7|14590.7|0
1645630900000|2022-02-23 15:41:40|14611.9|14591.9|14610.7|14590.7|14611.9|14591.9|14610.7|14590.7|0
1645630910000|2022-02-23 15:41:50|14610.8|14590.8|14610.8|14590.8|14610.8|14590.8|14610.8|14590.8|0
1645630920000|2022-02-23 15:42:00|14610.9|14590.9|14610.9|14590.9|14610.9|14590.9|14610.9|14590.9|0
1645630930000|2022-02-23 15:42:10|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|0
1645631020000|2022-02-23 15:43:40|14606.7|14594.7|14606.7|14594.7|14606.7|14594.7|14606.7|14594.7|0
1645631030000|2022-02-23 15:43:50|14604.4|14592.4|14603.2|14591.2|14604.4|14592.4|14602|14590|0
1645631040000|2022-02-23 15:44:00|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|0
1645631070000|2022-02-23 15:44:30|14606.8|14594.8|14605.6|14593.6|14606.8|14594.8|14605.6|14593.6|0
1645631080000|2022-02-23 15:44:40|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|0
1645631130000|2022-02-23 15:45:30|14608|14596|14608|14596|14608|14596|14608|14596|0
1645631160000|2022-02-23 15:46:00|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|14606.8|14594.8|0
1645631170000|2022-02-23 15:46:10|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|14604.4|14592.4|0
1645631180000|2022-02-23 15:46:20|14602.1|14590.1|14599.6|14587.6|14602.1|14590.1|14599.6|14587.6|0
1645631200000|2022-02-23 15:46:40|14602|14590|14600.8|14588.8|14602|14590|14600.8|14588.8|0
1645631210000|2022-02-23 15:46:50|14599.7|14587.7|14599.6|14587.6|14599.7|14587.7|14599.6|14587.6|0
1645631220000|2022-02-23 15:47:00|14599.7|14587.7|14602.1|14590.1|14602.1|14590.1|14599.7|14587.7|1
1645631230000|2022-02-23 15:47:10|14602|14590|14602|14590|14602|14590|14602|14590|0
1645631240000|2022-02-23 15:47:20|14599.6|14587.6|14599.7|14587.7|14599.7|14587.7|14599.6|14587.6|0
1645631250000|2022-02-23 15:47:30|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|14598.4|14586.4|0
1645631260000|2022-02-23 15:47:40|14598.5|14586.5|14599.7|14587.7|14599.7|14587.7|14598.5|14586.5|0
1645631270000|2022-02-23 15:47:50|14598.5|14586.5|14597.3|14585.3|14599.7|14587.7|14597.3|14585.3|0
1645631280000|2022-02-23 15:48:00|14598.5|14586.5|14598.5|14586.5|14598.5|14586.5|14598.5|14586.5|0
1645631290000|2022-02-23 15:48:10|14599.7|14587.7|14598.5|14586.5|14599.7|14587.7|14598.5|14586.5|0
1645631300000|2022-02-23 15:48:20|14597.4|14585.4|14598.5|14586.5|14598.5|14586.5|14597.4|14585.4|0
1645631310000|2022-02-23 15:48:30|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|14599.7|14587.7|0
1645631320000|2022-02-23 15:48:40|14598.5|14586.5|14598.5|14586.5|14598.5|14586.5|14598.5|14586.5|0
1645631330000|2022-02-23 15:48:50|14597.3|14585.3|14597.3|14585.3|14597.3|14585.3|14597.3|14585.3|0
1645631350000|2022-02-23 15:49:10|14599.7|14587.7|14599.6|14587.6|14599.7|14587.7|14599.6|14587.6|0
1645631360000|2022-02-23 15:49:20|14597.2|14585.2|14604.4|14584.4|14604.4|14585.2|14597.2|14584.4|8
1645631370000|2022-02-23 15:49:30|14603.2|14583.2|14600.9|14580.9|14603.2|14583.2|14600.9|14580.9|0
1645631380000|2022-02-23 15:49:40|14599.8|14579.8|14599.8|14579.8|14599.8|14579.8|14599.8|14579.8|0
1645631390000|2022-02-23 15:49:50|14598.6|14578.6|14598.6|14578.6|14598.6|14578.6|14598.6|14578.6|0
1645631400000|2022-02-23 15:50:00|14598.7|14578.7|14598.7|14578.7|14598.7|14578.7|14596.2|14576.2|0
1645631410000|2022-02-23 15:50:10|14601.1|14581.1|14601.2|14581.2|14601.2|14581.2|14601.1|14581.1|2
1645631420000|2022-02-23 15:50:20|14598.8|14578.8|14598.8|14578.8|14600|14580|14598.8|14578.8|0
1645631430000|2022-02-23 15:50:30|14601.2|14581.2|14600|14580|14601.2|14581.2|14600|14580|0
1645631440000|2022-02-23 15:50:40|14598.8|14578.8|14598.9|14578.9|14600.1|14580.1|14598.8|14578.8|0
1645631450000|2022-02-23 15:50:50|14600.1|14580.1|14600.1|14580.1|14600.1|14580.1|14600.1|14580.1|0
1645631460000|2022-02-23 15:51:00|14601.2|14581.2|14600.1|14580.1|14601.2|14581.2|14600.1|14580.1|0
1645631470000|2022-02-23 15:51:10|14596.4|14584.4|14595.2|14583.2|14596.4|14584.4|14595.2|14583.2|5
1645631480000|2022-02-23 15:51:20|14596.3|14584.3|14596.3|14584.3|14596.3|14584.3|14596.3|14584.3|0
1645631490000|2022-02-23 15:51:30|14595.2|14583.2|14592.7|14580.7|14595.2|14583.2|14592.7|14580.7|2
1645631530000|2022-02-23 15:52:10|14590.2|14578.2|14587.7|14575.7|14590.2|14578.2|14587.7|14575.7|0
1645631540000|2022-02-23 15:52:20|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|0
1645631560000|2022-02-23 15:52:40|14582.7|14570.7|14585.2|14573.2|14585.2|14573.2|14582.7|14570.7|0
1645631570000|2022-02-23 15:52:50|14584|14572|14582.7|14570.7|14584|14572|14582.7|14570.7|0
1645631580000|2022-02-23 15:53:00|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|14584|14572|0
1645631590000|2022-02-23 15:53:10|14584|14572|14584|14572|14584|14572|14584|14572|0
1645631600000|2022-02-23 15:53:20|14582.7|14570.7|14585.2|14573.2|14585.2|14573.2|14582.7|14570.7|4
1645631610000|2022-02-23 15:53:30|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|14587.7|14575.7|0
1645631640000|2022-02-23 15:54:00|14586.5|14574.5|14586.5|14574.5|14586.5|14574.5|14586.5|14574.5|0
1645631650000|2022-02-23 15:54:10|14586.4|14574.4|14585.2|14573.2|14586.4|14574.4|14585.2|14573.2|0
1645631690000|2022-02-23 15:54:50|14585.1|14573.1|14585.1|14573.1|14585.1|14573.1|14585.1|14573.1|1
1645631700000|2022-02-23 15:55:00|14587.5|14575.5|14587.5|14575.5|14587.6|14575.6|14587.5|14575.5|0
1645631720000|2022-02-23 15:55:20|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|14586.4|14574.4|2
1645631730000|2022-02-23 15:55:30|14586.5|14574.5|14588.9|14576.9|14588.9|14576.9|14586.5|14574.5|0
1645631740000|2022-02-23 15:55:40|14588.6|14576.6|14587.5|14575.5|14589.9|14577.9|14587.5|14575.5|4
1645631750000|2022-02-23 15:55:50|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|0
1645631760000|2022-02-23 15:56:00|14587.5|14575.5|14587.5|14575.5|14587.5|14575.5|14587.5|14575.5|0
1645631770000|2022-02-23 15:56:10|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|0
1645631790000|2022-02-23 15:56:30|14587.5|14575.5|14587.5|14575.5|14587.5|14575.5|14587.5|14575.5|1
1645631800000|2022-02-23 15:56:40|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|14588.7|14576.7|0
1645631820000|2022-02-23 15:57:00|14587.5|14575.5|14587.5|14575.5|14587.5|14575.5|14587.5|14575.5|0
1645631850000|2022-02-23 15:57:30|14587.2|14575.2|14587.2|14575.2|14587.2|14575.2|14587.2|14575.2|2
1645631860000|2022-02-23 15:57:40|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|14584.9|14572.9|0
1645631880000|2022-02-23 15:58:00|14584.6|14572.6|14587|14575|14587|14575|14584.6|14572.6|5
1645631910000|2022-02-23 15:58:30|||||||||4
1645631940000|2022-02-23 15:59:00|14588.2|14576.2|14591|14571|14593.4|14576.2|14587.1|14571|11
1645631950000|2022-02-23 15:59:10|14587.1|14575.1|14587.2|14575.2|14588.4|14576.4|14587.1|14575.1|0
1645631960000|2022-02-23 15:59:20|14584.8|14572.8|14584.8|14572.8|14584.8|14572.8|14584.8|14572.8|0
1645631970000|2022-02-23 15:59:30|14588.7|14568.7|14584.8|14572.8|14588.7|14572.8|14584.7|14568.7|0
1645631980000|2022-02-23 15:59:40|14585.9|14573.9|14585.9|14573.9|14585.9|14573.9|14585.9|14573.9|0
1645631990000|2022-02-23 15:59:50|14584.8|14572.8|14583.4|14571.4|14584.8|14572.8|14583.4|14571.4|0
1645632000000|2022-02-23 16:00:00|14583.5|14571.5|14584.8|14572.8|14584.8|14572.8|14583.5|14571.5|0
1645632010000|2022-02-23 16:00:10|14584.7|14572.7|14584.8|14572.8|14584.8|14572.8|14584.7|14572.7|0
1645632040000|2022-02-23 16:00:40|14585.9|14573.9|14584.8|14572.8|14585.9|14573.9|14584.8|14572.8|2
1645632060000|2022-02-23 16:01:00|14585.9|14573.9|14584.8|14572.8|14585.9|14573.9|14584.8|14572.8|0
1645632070000|2022-02-23 16:01:10|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|14582.4|14570.4|0
1645632080000|2022-02-23 16:01:20|14583.5|14571.5|14581.2|14569.2|14583.5|14571.5|14581.2|14569.2|1
1645632090000|2022-02-23 16:01:30|14582.3|14570.3|14582.3|14570.3|14582.3|14570.3|14582.3|14570.3|0
1645632100000|2022-02-23 16:01:40|14579.9|14567.9|14582.3|14570.3|14582.3|14570.3|14579.9|14567.9|0
1645632110000|2022-02-23 16:01:50|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|0
1645632120000|2022-02-23 16:02:00|14582.3|14570.3|14582.3|14570.3|14583.4|14571.4|14582.3|14570.3|0
1645632130000|2022-02-23 16:02:10|14582.4|14570.4|14582.3|14570.3|14582.4|14570.4|14582.3|14570.3|1
1645632160000|2022-02-23 16:02:40|14582.6|14570.6|14592.1|14580.1|14592.1|14580.1|14582.6|14570.6|0
1645632180000|2022-02-23 16:03:00|14594.5|14582.5|14589.7|14577.7|14594.5|14582.5|14589.7|14577.7|0
1645632190000|2022-02-23 16:03:10|14589.8|14577.8|14592.1|14580.1|14592.1|14580.1|14589.8|14577.8|0
1645632200000|2022-02-23 16:03:20|14592.2|14580.2|14597.1|14585.1|14597.1|14585.1|14592.2|14580.2|2
1645632210000|2022-02-23 16:03:30|14594.6|14582.6|14594.6|14582.6|14594.6|14582.6|14594.6|14582.6|0
1645632230000|2022-02-23 16:03:50|14594.3|14582.3|14593.2|14581.2|14594.3|14582.3|14593.2|14581.2|0
1645632240000|2022-02-23 16:04:00|14594.6|14582.6|14594.6|14582.6|14594.6|14582.6|14594.3|14582.3|0
1645632250000|2022-02-23 16:04:10|14594.3|14582.3|14594.6|14582.6|14594.6|14582.6|14594.3|14582.3|0
1645632260000|2022-02-23 16:04:20|14594.5|14582.5|14589.6|14577.6|14594.5|14582.5|14588.4|14576.4|1
1645632270000|2022-02-23 16:04:30|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|14591.9|14579.9|0
1645632280000|2022-02-23 16:04:40|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|14589.6|14577.6|0
1645632290000|2022-02-23 16:04:50|14589.5|14577.5|14589.7|14577.7|14589.7|14577.7|14588.2|14576.2|0
1645632300000|2022-02-23 16:05:00|14592.1|14580.1|14592.1|14580.1|14592.1|14580.1|14590.8|14578.8|0
1645632320000|2022-02-23 16:05:20|14590.8|14578.8|14590.8|14578.8|14592.1|14580.1|14590.8|14578.8|0
1645632330000|2022-02-23 16:05:30|14590.7|14578.7|14589.6|14577.6|14590.7|14578.7|14589.6|14577.6|0
1645632350000|2022-02-23 16:05:50|14589.5|14577.5|14587.1|14575.1|14589.6|14577.6|14587.1|14575.1|0
1645632360000|2022-02-23 16:06:00|14588.3|14576.3|14589.6|14577.6|14589.6|14577.6|14588.3|14576.3|1
1645632370000|2022-02-23 16:06:10|14589.4|14577.4|14584.7|14572.7|14589.4|14577.4|14584.7|14572.7|1
1645632380000|2022-02-23 16:06:20|14585.8|14573.8|14585.8|14573.8|14585.8|14573.8|14585.8|14573.8|0
1645632390000|2022-02-23 16:06:30|14585.7|14573.7|14583.5|14571.5|14585.7|14573.7|14583.5|14571.5|3
1645632400000|2022-02-23 16:06:40|14585.8|14573.8|14587.1|14575.1|14587.1|14575.1|14585.8|14573.8|0
1645632410000|2022-02-23 16:06:50|14587.2|14575.2|14586|14574|14587.2|14575.2|14585.9|14573.9|0
1645632420000|2022-02-23 16:07:00|14581.2|14569.2|14580|14568|14582.4|14570.4|14580|14568|0
1645632430000|2022-02-23 16:07:10|14578.8|14566.8|14580|14568|14580|14568|14578.8|14566.8|0
1645632440000|2022-02-23 16:07:20|14577.6|14565.6|14577.6|14565.6|14577.6|14565.6|14577.6|14565.6|0
1645632450000|2022-02-23 16:07:30|14579.9|14567.9|14579.9|14567.9|14580|14568|14579.9|14567.9|0
1645632460000|2022-02-23 16:07:40|14578.7|14566.7|14577.6|14565.6|14578.7|14566.7|14577.6|14565.6|0
1645632470000|2022-02-23 16:07:50|14577.5|14565.5|14577.5|14565.5|14577.6|14565.6|14577.5|14565.5|0
1645632480000|2022-02-23 16:08:00|14577.6|14565.6|14575.1|14563.1|14577.6|14565.6|14575.1|14563.1|2
1645632500000|2022-02-23 16:08:20|||||||||1
1645632520000|2022-02-23 16:08:40|14574|14562|14575.1|14563.1|14575.1|14563.1|14572.6|14560.6|3
1645632530000|2022-02-23 16:08:50|14576.2|14564.2|14575.1|14563.1|14576.2|14564.2|14575.1|14563.1|0
1645632540000|2022-02-23 16:09:00|14573.9|14561.9|14575.1|14563.1|14575.1|14563.1|14573.9|14561.9|0
1645632550000|2022-02-23 16:09:10|14576.2|14564.2|14576.2|14564.2|14576.2|14564.2|14576.2|14564.2|0
1645632560000|2022-02-23 16:09:20|14575.1|14563.1|14577.4|14565.4|14577.4|14565.4|14575.1|14563.1|0
1645632580000|2022-02-23 16:09:40|14577.5|14565.5|14577.5|14565.5|14577.6|14565.6|14577.5|14565.5|0
1645632610000|2022-02-23 16:10:10|14576.3|14564.3|14576.3|14564.3|14576.3|14564.3|14576.3|14564.3|0
1645632630000|2022-02-23 16:10:30|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|14575.1|14563.1|0
1645632640000|2022-02-23 16:10:40|14573.9|14561.9|14573.9|14561.9|14573.9|14561.9|14573.9|14561.9|0
1645632650000|2022-02-23 16:10:50|14574|14562|14573.9|14561.9|14574|14562|14572.7|14560.7|0
1645632660000|2022-02-23 16:11:00|14573.8|14561.8|14572.6|14560.6|14573.8|14561.8|14572.6|14560.6|1
1645632670000|2022-02-23 16:11:10|14570.2|14558.2|14571.4|14559.4|14571.4|14559.4|14570.1|14558.1|2
1645632690000|2022-02-23 16:11:30|14572.6|14560.6|14572.6|14560.6|14572.6|14560.6|14572.6|14560.6|0
1645632700000|2022-02-23 16:11:40|14571.4|14559.4|14571.4|14559.4|14571.4|14559.4|14571.4|14559.4|0
1645632710000|2022-02-23 16:11:50|14572.6|14560.6|14572.6|14560.6|14572.6|14560.6|14572.6|14560.6|0
1645632720000|2022-02-23 16:12:00|14570.2|14558.2|14573.8|14561.8|14573.8|14561.8|14570.2|14558.2|0
1645632730000|2022-02-23 16:12:10|14575|14563|14575.1|14563.1|14575.1|14563.1|14575|14563|0
1645632740000|2022-02-23 16:12:20|14573.8|14561.8|14575|14563|14575.1|14563.1|14573.8|14561.8|0
1645632750000|2022-02-23 16:12:30|14575.1|14563.1|14576.2|14564.2|14576.2|14564.2|14575.1|14563.1|0
1645632760000|2022-02-23 16:12:40|14570.4|14558.4|14571.5|14559.5|14571.5|14559.5|14570.4|14558.4|0
1645632770000|2022-02-23 16:12:50|14571.4|14559.4|14571.5|14559.5|14571.5|14559.5|14571.4|14559.4|0
1645632780000|2022-02-23 16:13:00|14572.6|14560.6|14575|14563|14575|14563|14572.6|14560.6|0
1645632790000|2022-02-23 16:13:10|14572.6|14560.6|14571.5|14559.5|14572.6|14560.6|14571.5|14559.5|0
1645632800000|2022-02-23 16:13:20|14572.6|14560.6|14572.6|14560.6|14572.6|14560.6|14572.6|14560.6|0
1645632820000|2022-02-23 16:13:40|14571.5|14559.5|14572.6|14560.6|14572.6|14560.6|14571.4|14559.4|0
1645632840000|2022-02-23 16:14:00|14573.8|14561.8|14577.4|14565.4|14577.4|14565.4|14573.8|14561.8|0
1645632850000|2022-02-23 16:14:10|14577.5|14565.5|14586.4|14566.4|14586.4|14569.1|14577.5|14565.2|0
1645632860000|2022-02-23 16:14:20|14584.8|14572.8|14588.9|14568.9|14588.9|14572.8|14584.8|14568.9|0
1645632880000|2022-02-23 16:14:40|14584.8|14572.8|14584.8|14572.8|14584.8|14572.8|14584.8|14572.8|0
1645632900000|2022-02-23 16:15:00|14584.9|14572.9|14587.2|14575.2|14587.2|14575.2|14584.9|14572.9|0
1645632930000|2022-02-23 16:15:30|14587.3|14575.3|14592.1|14580.1|14592.1|14580.1|14587.3|14575.3|0
1645632940000|2022-02-23 16:15:40|14592.2|14580.2|14592.2|14580.2|14592.2|14580.2|14592.2|14580.2|0
1645632950000|2022-02-23 16:15:50|14596.2|14576.2|14588.9|14568.9|14596.2|14576.2|14584.8|14568.9|0
1645632960000|2022-02-23 16:16:00|14584.8|14572.8|14588.9|14568.9|14588.9|14572.8|14584.8|14568.9|0
1645632980000|2022-02-23 16:16:20|14584.8|14572.8|14582.4|14570.4|14587.7|14572.8|14582.4|14567.7|0
1645632990000|2022-02-23 16:16:30|14586.4|14566.4|14588.9|14568.9|14588.9|14572.8|14584.8|14566.4|0
1645633000000|2022-02-23 16:16:40|14591.2|14571.2|14587.3|14575.3|14591.2|14575.3|14587.3|14571.2|0
1645633010000|2022-02-23 16:16:50|14587.4|14575.4|14589.7|14577.7|14589.7|14577.7|14587.4|14575.4|0
1645633020000|2022-02-23 16:17:00|14588.5|14576.5|14587.3|14575.3|14590|14577.7|14586.1|14570|0
1645633030000|2022-02-23 16:17:10|14590|14570|14591.2|14571.2|14591.2|14574.1|14586.1|14570|1
1645633040000|2022-02-23 16:17:20|14588.7|14568.7|14587.6|14567.6|14588.7|14568.7|14587.6|14567.6|0
1645633050000|2022-02-23 16:17:30|14582.3|14570.3|14585.2|14565.2|14586.4|14570.3|14581.1|14565.2|0
1645633060000|2022-02-23 16:17:40|14586.4|14566.4|14586.4|14566.4|14586.4|14570.3|14582.3|14566.3|0
1645633070000|2022-02-23 16:17:50|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|14581.1|14569.1|0
1645633080000|2022-02-23 16:18:00|14579.9|14567.9|14582.3|14570.3|14586.4|14570.3|14579.9|14566.4|0
1645633100000|2022-02-23 16:18:20|14579.9|14567.9|14579.9|14567.9|14579.9|14567.9|14579.9|14567.9|0
1645633140000|2022-02-23 16:19:00|14577.5|14565.5|14577.5|14565.5|14577.5|14565.5|14577.5|14565.5|0
1645633150000|2022-02-23 16:19:10|14578.8|14566.8|14579.9|14567.9|14579.9|14567.9|14578.8|14566.8|0
1645633160000|2022-02-23 16:19:20|14580.2|14568.2|14580.2|14568.2|14580.2|14568.2|14580.2|14568.2|2
1645633170000|2022-02-23 16:19:30|||||||||5
1645633190000|2022-02-23 16:19:50|14582.6|14570.6|14583.8|14571.8|14584.9|14572.9|14582.6|14570.6|0
1645633200000|2022-02-23 16:20:00|14584|14572|14585.3|14573.3|14585.3|14573.3|14582.8|14570.8|6
1645633210000|2022-02-23 16:20:10|14590.3|14570.3|14590.3|14570.3|14590.3|14570.3|14590.3|14570.3|9
1645633220000|2022-02-23 16:20:20|14589.1|14569.1|14590.3|14570.3|14590.3|14570.3|14589.1|14569.1|0
1645633240000|2022-02-23 16:20:40|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|14589.1|14569.1|0
1645633250000|2022-02-23 16:20:50|14589.2|14569.2|14589.2|14569.2|14589.2|14569.2|14589.2|14569.2|0
1645633260000|2022-02-23 16:21:00|14590.3|14570.3|14589.1|14569.1|14590.3|14570.3|14589.1|14569.1|0
1645633270000|2022-02-23 16:21:10|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|14585.2|14573.2|0
1645633280000|2022-02-23 16:21:20|14584|14572|14580.2|14568.2|14584|14572|14580.2|14568.2|0
1645633320000|2022-02-23 16:22:00|14580.3|14568.3|14581.5|14569.5|14581.5|14569.5|14580.3|14568.3|0
1645633330000|2022-02-23 16:22:10|14580.2|14568.2|14581.5|14569.5|14581.5|14569.5|14580.2|14568.2|0
1645633350000|2022-02-23 16:22:30|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|14582.7|14570.7|0
1645633370000|2022-02-23 16:22:50|14580.2|14568.2|14581.4|14569.4|14581.4|14569.4|14580.2|14568.2|0
1645633380000|2022-02-23 16:23:00|14579.1|14567.1|14576.7|14564.7|14579.1|14567.1|14576.7|14564.7|1
1645633390000|2022-02-23 16:23:10|||||||||1
1645633400000|2022-02-23 16:23:20|14577.9|14565.9|14577.9|14565.9|14577.9|14565.9|14577.9|14565.9|1
1645633440000|2022-02-23 16:24:00|14578|14566|14578|14566|14578|14566|14578|14566|3
1645633470000|2022-02-23 16:24:30|14576.8|14564.8|14575.5|14563.5|14576.8|14564.8|14575.5|14563.5|0
1645633480000|2022-02-23 16:24:40|14575.6|14563.6|14575.5|14563.5|14576.8|14564.8|14575.5|14563.5|0
1645633490000|2022-02-23 16:24:50|14575.6|14563.6|14575.7|14563.7|14578|14566|14575.6|14563.6|6
1645633500000|2022-02-23 16:25:00|14575.8|14563.8|14579.7|14559.7|14579.7|14566.4|14575.6|14559.7|45
1645633510000|2022-02-23 16:25:10|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|0
1645633520000|2022-02-23 16:25:20|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|1
1645633540000|2022-02-23 16:25:40|14579|14567|14584.5|14564.5|14584.5|14568.2|14579|14564.5|3
1645633550000|2022-02-23 16:25:50|14579|14567|14579|14567|14579|14567|14579|14567|0
1645633560000|2022-02-23 16:26:00|14580.2|14568.2|14582.1|14562.1|14584.5|14568.2|14580.2|14562.1|1
1645633600000|2022-02-23 16:26:40|14583.3|14563.3|14583.3|14563.3|14583.3|14563.3|14583.3|14563.3|0
1645633610000|2022-02-23 16:26:50|14579.1|14567.1|14579.1|14567.1|14579.1|14567.1|14579.1|14567.1|0
1645633630000|2022-02-23 16:27:10|14580.3|14568.3|14580.3|14568.3|14580.3|14568.3|14580.3|14568.3|0
1645633650000|2022-02-23 16:27:30|14580.2|14568.2|14579.1|14567.1|14580.2|14568.2|14579.1|14567.1|0
1645633660000|2022-02-23 16:27:40|14575.5|14563.5|14575.5|14563.5|14575.5|14563.5|14575.5|14563.5|0
1645633680000|2022-02-23 16:28:00|14575.6|14563.6|14575.6|14563.6|14575.6|14563.6|14575.6|14563.6|5
1645633700000|2022-02-23 16:28:20|14580.9|14560.9|14582.1|14562.1|14582.2|14562.2|14580.9|14560.9|0
1645633710000|2022-02-23 16:28:30|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|0
1645633720000|2022-02-23 16:28:40|14575.6|14563.6|14573.2|14561.2|14575.6|14563.6|14573.2|14561.2|0
1645633770000|2022-02-23 16:29:30|14575.6|14563.6|14575.6|14563.6|14575.6|14563.6|14575.6|14563.6|0
1645633820000|2022-02-23 16:30:20|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|14580.9|14560.9|0
1645633830000|2022-02-23 16:30:30|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|0
1645633840000|2022-02-23 16:30:40|14578.6|14558.6|14578.6|14558.6|14578.6|14558.6|14578.6|14558.6|0
1645633850000|2022-02-23 16:30:50|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|14579.7|14559.7|0
1645633860000|2022-02-23 16:31:00|14578.6|14558.6|14577.3|14557.3|14578.6|14558.6|14577.3|14557.3|0
1645633870000|2022-02-23 16:31:10|14579.7|14559.7|14577.3|14557.3|14579.7|14559.7|14577.3|14557.3|0
1645633910000|2022-02-23 16:31:50|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|14573.2|14561.2|0
1645633950000|2022-02-23 16:32:30|14573.5|14561.5|14573.5|14561.5|14573.5|14561.5|14573.5|14561.5|1
1645634020000|2022-02-23 16:33:40|14575.9|14563.9|14575.9|14563.9|14575.9|14563.9|14575.9|14563.9|0
1645634030000|2022-02-23 16:33:50|14576|14564|14577.1|14565.1|14578.3|14566.3|14576|14564|0
1645634040000|2022-02-23 16:34:00|14575.9|14563.9|14575.8|14563.8|14577.1|14565.1|14575.8|14563.8|0
1645634050000|2022-02-23 16:34:10|14577.1|14565.1|14577.1|14565.1|14578.3|14566.3|14577.1|14565.1|0
1645634070000|2022-02-23 16:34:30|14577|14565|14575.8|14563.8|14577|14565|14575.8|14563.8|0
1645634100000|2022-02-23 16:35:00|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|14577.1|14565.1|0
1645634110000|2022-02-23 16:35:10|14577|14565|14577.1|14565.1|14577.1|14565.1|14577|14565|0
1645634120000|2022-02-23 16:35:20|14575.8|14563.8|14575.8|14563.8|14577.1|14565.1|14575.8|14563.8|0
1645634130000|2022-02-23 16:35:30|14575.5|14563.5|14575.5|14563.5|14575.5|14563.5|14575.5|14563.5|9
1645634170000|2022-02-23 16:36:10|14576.7|14564.7|14576.7|14564.7|14576.7|14564.7|14576.7|14564.7|0
1645634200000|2022-02-23 16:36:40|14577.9|14565.9|14577.9|14565.9|14577.9|14565.9|14577.9|14565.9|0
1645634220000|2022-02-23 16:37:00|14578|14566|14578|14566|14578|14566|14578|14566|1
1645634250000|2022-02-23 16:37:30|14575.6|14563.6|14578|14566|14578|14566|14575.6|14563.6|0
1645634270000|2022-02-23 16:37:50|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|0
1645634280000|2022-02-23 16:38:00|14578|14566|14578|14566|14578|14566|14578|14566|0
1645634290000|2022-02-23 16:38:10|14576.8|14564.8|14575.6|14563.6|14576.8|14564.8|14575.6|14563.6|0
1645634310000|2022-02-23 16:38:30|14578|14566|14576.8|14564.8|14578|14566|14576.8|14564.8|0
1645634320000|2022-02-23 16:38:40|14578|14566|14578|14566|14578|14566|14578|14566|0
1645634340000|2022-02-23 16:39:00|14580.3|14568.3|14580.3|14568.3|14580.3|14568.3|14580.3|14568.3|0
1645634360000|2022-02-23 16:39:20|14578|14566|14578|14566|14578|14566|14578|14566|0
1645634430000|2022-02-23 16:40:30|14576.8|14564.8|14576.8|14564.8|14576.8|14564.8|14575.6|14563.6|0
1645634440000|2022-02-23 16:40:40|14578|14566|14580.4|14568.4|14580.4|14568.4|14576.8|14564.8|0
1645634470000|2022-02-23 16:41:10|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|14581.6|14569.6|2
1645634480000|2022-02-23 16:41:20|14581.7|14569.7|14581.7|14569.7|14581.8|14569.8|14581.7|14569.7|0
1645634500000|2022-02-23 16:41:40|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|0
1645634510000|2022-02-23 16:41:50|14587.1|14567.1|14587.1|14567.1|14587.1|14567.1|14587.1|14567.1|2
1645634550000|2022-02-23 16:42:30|14583.3|14571.3|14583.3|14571.3|14583.3|14571.3|14583.3|14571.3|0
1645634580000|2022-02-23 16:43:00|14582.1|14570.1|14582.1|14570.1|14582.1|14570.1|14582.1|14570.1|0
1645634590000|2022-02-23 16:43:10|14583.3|14571.3|14580.8|14568.8|14583.3|14571.3|14580.8|14568.8|0
1645634640000|2022-02-23 16:44:00|14580.9|14568.9|14583.3|14571.3|14583.3|14571.3|14580.9|14568.9|0
1645634650000|2022-02-23 16:44:10|14582.1|14570.1|14583.3|14571.3|14583.3|14571.3|14582.1|14570.1|0
1645634680000|2022-02-23 16:44:40|14583.2|14571.2|14580.8|14568.8|14583.2|14571.2|14580.8|14568.8|0
1645634700000|2022-02-23 16:45:00|14584.5|14564.5|14584.5|14564.5|14584.5|14564.5|14583.3|14563.3|1
1645634710000|2022-02-23 16:45:10|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|0
1645634730000|2022-02-23 16:45:30|14583.4|14563.4|14583.4|14563.4|14583.4|14563.4|14583.4|14563.4|2
1645634760000|2022-02-23 16:46:00|14584.6|14564.6|14582.1|14562.1|14584.6|14564.6|14582.1|14562.1|0
1645634770000|2022-02-23 16:46:10|14583.3|14563.3|14583.3|14563.3|14583.3|14563.3|14583.3|14563.3|0
1645634780000|2022-02-23 16:46:20|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|14582.1|14562.1|0
1645634790000|2022-02-23 16:46:30|14578|14566|14578|14566|14578|14566|14578|14566|0
1645634820000|2022-02-23 16:47:00|14579.2|14567.2|14580.5|14568.5|14580.5|14568.5|14579.2|14567.2|0
1645634850000|2022-02-23 16:47:30|14584.4|14564.4|14584.4|14564.4|14584.4|14568.5|14580.5|14564.4|0
1645634860000|2022-02-23 16:47:40|14580.5|14568.5|14580.5|14568.5|14580.5|14568.5|14580.5|14568.5|0
1645634870000|2022-02-23 16:47:50|14578.1|14566.1|14578|14566|14578.1|14566.1|14578|14566|0
1645634880000|2022-02-23 16:48:00|14578.1|14566.1|14578.1|14566.1|14578.1|14566.1|14578.1|14566.1|0
1645634890000|2022-02-23 16:48:10|14578|14566|14580.5|14568.5|14580.5|14568.5|14578|14566|0
1645634900000|2022-02-23 16:48:20|14581.7|14569.7|14581.8|14569.8|14581.8|14569.8|14581.7|14569.7|0
1645634910000|2022-02-23 16:48:30|14582.9|14570.9|14580.6|14568.6|14582.9|14570.9|14580.6|14568.6|0
1645634920000|2022-02-23 16:48:40|14582.9|14570.9|14581.8|14569.8|14582.9|14570.9|14581.8|14569.8|0
1645634930000|2022-02-23 16:48:50|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|14582.9|14570.9|0
1645634940000|2022-02-23 16:49:00|14583|14571|14581.8|14569.8|14583|14571|14580.7|14568.7|9
1645634950000|2022-02-23 16:49:10|14580.6|14568.6|14580.6|14568.6|14580.6|14568.6|14580.6|14568.6|0
1645635170000|2022-02-23 16:52:50|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|14579.4|14567.4|0
1645635190000|2022-02-23 16:53:10|14580.6|14568.6|14578.2|14566.2|14580.6|14568.6|14578.2|14566.2|0
1645635200000|2022-02-23 16:53:20|14580.6|14568.6|14580.6|14568.6|14580.6|14568.6|14580.6|14568.6|0
1645635220000|2022-02-23 16:53:40|14580.7|14568.7|14583.2|14571.2|14583.2|14571.2|14580.7|14568.7|2
1645635230000|2022-02-23 16:53:50|14586.8|14574.8|14585.5|14573.5|14586.8|14574.8|14585.5|14573.5|0
1645635250000|2022-02-23 16:54:10|14585.7|14573.7|14585.7|14573.7|14585.7|14573.7|14585.7|14573.7|1
1645635260000|2022-02-23 16:54:20|||||||||1
1645635290000|2022-02-23 16:54:50|14585.5|14573.5|14585.5|14573.5|14585.6|14573.6|14585.5|14573.5|1
1645635310000|2022-02-23 16:55:10|14586.7|14574.7|14587.9|14575.9|14587.9|14575.9|14586.7|14574.7|0
1645635330000|2022-02-23 16:55:30|14588|14576|14585.5|14573.5|14588|14576|14585.5|14573.5|0
1645635350000|2022-02-23 16:55:50|14583.1|14571.1|14583.1|14571.1|14585.5|14573.5|14583.1|14571.1|0
1645635360000|2022-02-23 16:56:00|14583|14571|14583|14571|14583|14571|14583|14571|0
1645635380000|2022-02-23 16:56:20|14580.7|14568.7|14580.7|14568.7|14580.7|14568.7|14580.7|14568.7|0
1645635430000|2022-02-23 16:57:10|14579.5|14567.5|14580.7|14568.7|14580.7|14568.7|14579.5|14567.5|0
1645635440000|2022-02-23 16:57:20|14580.6|14568.6|14580.7|14568.7|14580.7|14568.7|14580.6|14568.6|0
1645635510000|2022-02-23 16:58:30|14579.4|14567.4|14578.2|14566.2|14579.4|14567.4|14578.2|14566.2|0
1645635540000|2022-02-23 16:59:00|||||||||2
1645635550000|2022-02-23 16:59:10|14577.1|14565.1|14578.2|14566.2|14578.2|14566.2|14577.1|14565.1|0
1645635610000|2022-02-23 17:00:10|14575.8|14563.8|14575.8|14563.8|14575.8|14563.8|14575.8|14563.8|1
1645635620000|2022-02-23 17:00:20|14575.7|14563.7|14578.2|14566.2|14582.1|14566.2|14575.7|14562.1|2
1645635630000|2022-02-23 17:00:30|14582.1|14562.1|14580.9|14560.9|14582.2|14566.2|14578.2|14560.9|0
1645635640000|2022-02-23 17:00:40|14582.1|14562.1|14575.7|14563.7|14582.1|14563.7|14575.7|14562.1|0
1645635660000|2022-02-23 17:01:00|14582.1|14562.1|14580.9|14560.9|14582.1|14562.1|14580.9|14560.9|0
1645635670000|2022-02-23 17:01:10|14582.1|14562.1|14578.2|14566.2|14582.1|14566.2|14578.2|14562.1|0
1645635720000|2022-02-23 17:02:00|14578.3|14566.3|14579.4|14567.4|14579.4|14567.4|14578.3|14566.3|0
1645635730000|2022-02-23 17:02:10|14578.2|14566.2|14578.2|14566.2|14578.2|14566.2|14578.2|14566.2|0
1645635740000|2022-02-23 17:02:20|14580.5|14568.5|14579.4|14567.4|14580.5|14568.5|14579.4|14567.4|0
1645635760000|2022-02-23 17:02:40|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|0
1645635830000|2022-02-23 17:03:50|14575.6|14563.6|14575.6|14563.6|14575.6|14563.6|14575.6|14563.6|1
1645635840000|2022-02-23 17:04:00|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|0
1645635850000|2022-02-23 17:04:10|14575.8|14563.8|14575.8|14563.8|14575.8|14563.8|14575.8|14563.8|13
1645635860000|2022-02-23 17:04:20|14575.9|14563.9|14575.9|14563.9|14575.9|14563.9|14575.9|14563.9|0
1645635990000|2022-02-23 17:06:30|14575.8|14563.8|14573.5|14561.5|14575.8|14563.8|14573.5|14561.5|0
1645636000000|2022-02-23 17:06:40|14573.4|14561.4|14575.9|14563.9|14575.9|14563.9|14573.4|14561.4|0
1645636040000|2022-02-23 17:07:20|14573.6|14561.6|14573.6|14561.6|14573.6|14561.6|14573.6|14561.6|16
1645636050000|2022-02-23 17:07:30|14573.4|14561.4|14573.4|14561.4|14573.6|14561.6|14573.4|14561.4|2
1645636060000|2022-02-23 17:07:40|14573.3|14561.3|14573.6|14561.6|14573.6|14561.6|14573.3|14561.3|1
1645636070000|2022-02-23 17:07:50|14573.3|14561.3|14573.6|14561.6|14573.6|14561.6|14573.3|14561.3|0
1645636080000|2022-02-23 17:08:00|14573.3|14561.3|14573.6|14561.6|14573.6|14561.6|14573.3|14561.3|0
1645636110000|2022-02-23 17:08:30|14573.3|14561.3|14573.3|14561.3|14573.3|14561.3|14573.3|14561.3|0
1645636130000|2022-02-23 17:08:50|14573.5|14561.5|14573.5|14561.5|14573.5|14561.5|14573.5|14561.5|0
1645636140000|2022-02-23 17:09:00|14571.1|14559.1|14568.5|14556.5|14571.1|14559.1|14568.5|14556.5|0
1645636150000|2022-02-23 17:09:10|14568.6|14556.6|14568.6|14556.6|14568.6|14556.6|14568.5|14556.5|0
1645636170000|2022-02-23 17:09:30|14568.5|14556.5|14568.5|14556.5|14568.6|14556.6|14568.5|14556.5|0
1645636180000|2022-02-23 17:09:40|14568.6|14556.6|14568.5|14556.5|14568.6|14556.6|14568.5|14556.5|0
1645636190000|2022-02-23 17:09:50|14568.6|14556.6|14568.6|14556.6|14568.6|14556.6|14568.6|14556.6|12
1645636440000|2022-02-23 17:14:00|14570.9|14558.9|14570.9|14558.9|14570.9|14558.9|14570.9|14558.9|0
1645636480000|2022-02-23 17:14:40|14569.7|14557.7|14569.7|14557.7|14569.7|14557.7|14569.7|14557.7|0
1645636500000|2022-02-23 17:15:00|14568.6|14556.6|14568.6|14556.6|14568.6|14556.6|14568.6|14556.6|0
1645636510000|2022-02-23 17:15:10|14570.9|14558.9|14570.9|14558.9|14570.9|14558.9|14570.9|14558.9|0
1645636540000|2022-02-23 17:15:40|14573.3|14561.3|14573.3|14561.3|14573.3|14561.3|14573.3|14561.3|0
1645636630000|2022-02-23 17:17:10|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|1
1645636650000|2022-02-23 17:17:30|14573.3|14561.3|14570.9|14558.9|14573.3|14561.3|14570.9|14558.9|0
1645636670000|2022-02-23 17:17:50|14573.4|14561.4|14570.9|14558.9|14573.4|14561.4|14570.9|14558.9|0
1645636680000|2022-02-23 17:18:00|14571|14559|14573.4|14561.4|14578.6|14562.5|14570.9|14558.6|0
1645636720000|2022-02-23 17:18:40|14577.4|14557.4|14574.5|14562.5|14578.6|14562.5|14574.5|14557.4|0
1645636730000|2022-02-23 17:18:50|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|0
1645636740000|2022-02-23 17:19:00|14578.6|14558.6|14573.4|14561.4|14579.8|14562.5|14573.4|14558.6|0
1645636750000|2022-02-23 17:19:10|14574.5|14562.5|14578.6|14558.6|14578.6|14562.5|14574.5|14558.6|0
1645636760000|2022-02-23 17:19:20|14579.8|14559.8|14579.8|14559.8|14579.8|14559.8|14579.8|14559.8|0
1645636810000|2022-02-23 17:20:10|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|0
1645636870000|2022-02-23 17:21:10|14573.4|14561.4|14574.5|14562.5|14574.5|14562.5|14573.4|14561.4|0
1645636880000|2022-02-23 17:21:20|14575.7|14563.7|14573.4|14561.4|14575.7|14563.7|14573.4|14561.4|0
1645636900000|2022-02-23 17:21:40|14575.7|14563.7|14570.9|14558.9|14575.7|14563.7|14570.9|14558.9|0
1645636910000|2022-02-23 17:21:50|14571|14559|14570.9|14558.9|14572.2|14560.2|14570.9|14558.9|0
1645636920000|2022-02-23 17:22:00|14571|14559|14570.9|14558.9|14572.2|14560.2|14570.9|14558.9|0
1645636930000|2022-02-23 17:22:10|14572.2|14560.2|14572.2|14560.2|14572.2|14560.2|14570.9|14558.9|0
1645636960000|2022-02-23 17:22:40|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|0
1645636970000|2022-02-23 17:22:50|14572.2|14560.2|14573.4|14561.4|14573.4|14561.4|14572.2|14560.2|0
1645637040000|2022-02-23 17:24:00|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|0
1645637050000|2022-02-23 17:24:10|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|14573.4|14561.4|0
1645637070000|2022-02-23 17:24:30|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|14575.7|14563.7|0
1645637110000|2022-02-23 17:25:10|14579.8|14559.8|14579.8|14559.8|14579.8|14559.8|14579.8|14559.8|0
1645637170000|2022-02-23 17:26:10|14575.7|14563.7|14574.5|14562.5|14575.7|14563.7|14574.4|14562.4|0
1645637180000|2022-02-23 17:26:20|14575.7|14563.7|14573.2|14561.2|14575.7|14563.7|14573.2|14561.2|0
1645637200000|2022-02-23 17:26:40|14577|14557|14577|14557|14577|14557|14577|14557|8
1645637210000|2022-02-23 17:26:50|14578.2|14558.2|14578.2|14558.2|14578.2|14558.2|14578.2|14558.2|0
1645637220000|2022-02-23 17:27:00|14578.3|14558.3|14579.5|14559.5|14579.5|14559.5|14578.3|14558.3|0
1645637230000|2022-02-23 17:27:10|14578.3|14558.3|14578.3|14558.3|14578.3|14558.3|14578.3|14558.3|0
1645637240000|2022-02-23 17:27:20|14579.5|14559.5|14578.3|14558.3|14579.5|14559.5|14578.3|14558.3|0
1645637250000|2022-02-23 17:27:30|14579.5|14559.5|14579.5|14559.5|14579.5|14559.5|14579.5|14559.5|0
1645637270000|2022-02-23 17:27:50|14575.5|14563.5|14575.5|14563.5|14575.5|14563.5|14575.5|14563.5|0
1645637290000|2022-02-23 17:28:10|14573.2|14561.2|14575.5|14563.5|14575.5|14563.5|14573.2|14561.2|0
1645637300000|2022-02-23 17:28:20|14577.8|14565.8|14577.8|14565.8|14577.8|14565.8|14577.8|14565.8|0
1645637310000|2022-02-23 17:28:30|14580.2|14568.2|14580.3|14568.3|14580.3|14568.3|14580.2|14568.2|0
1645637330000|2022-02-23 17:28:50|14580.4|14568.4|14580.4|14568.4|14580.4|14568.4|14580.4|14568.4|1
1645637350000|2022-02-23 17:29:10|14580.5|14568.5|14580.4|14568.4|14580.5|14568.5|14580.4|14568.4|0
1645637360000|2022-02-23 17:29:20|14579.2|14567.2|14579.2|14567.2|14579.2|14567.2|14579.2|14567.2|0
1645637370000|2022-02-23 17:29:30|14580.4|14568.4|14584.5|14564.5|14584.5|14568.4|14580.4|14564.5|2
1645637400000|2022-02-23 17:30:00|14584.6|14564.6|14587|14567|14587|14567|14584.5|14564.5|0
1645637410000|2022-02-23 17:30:10|14585.8|14565.8|14585.8|14565.8|14587|14567|14585.8|14565.8|0
1645637420000|2022-02-23 17:30:20|14584.5|14564.5|14583|14571|14587|14571|14583|14564.5|0
1645637430000|2022-02-23 17:30:30|14588.3|14568.3|14589.5|14569.5|14589.5|14569.5|14588.3|14568.3|0
1645637440000|2022-02-23 17:30:40|14585.5|14573.5|14585.5|14573.5|14585.5|14573.5|14585.5|14573.5|0
1645637470000|2022-02-23 17:31:10|14584.4|14572.4|14584.4|14572.4|14584.4|14572.4|14584.4|14572.4|0
1645637480000|2022-02-23 17:31:20|14585.5|14573.5|14585.5|14573.5|14585.5|14573.5|14585.5|14573.5|0
1645637490000|2022-02-23 17:31:30|14584.4|14572.4|14583.1|14571.1|14584.4|14572.4|14583.1|14571.1|0
1645637500000|2022-02-23 17:31:40|14584.4|14572.4|14583.2|14571.2|14584.4|14572.4|14583.2|14571.2|10
1645637600000|2022-02-23 17:33:20|14582|14570|14580.8|14568.8|14582|14570|14580.8|14568.8|0
1645637680000|2022-02-23 17:34:40|14582|14570|14580.8|14568.8|14582|14570|14580.8|14568.8|0
1645637730000|2022-02-23 17:35:30|14582|14570|14580.8|14568.8|14582|14570|14580.8|14568.8|0
1645637780000|2022-02-23 17:36:20|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|0
1645637850000|2022-02-23 17:37:30|14583.1|14571.1|14580.8|14568.8|14583.1|14571.1|14580.8|14568.8|0
1645637900000|2022-02-23 17:38:20|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|14585.6|14573.6|0
1645637940000|2022-02-23 17:39:00|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|0
1645638020000|2022-02-23 17:40:20|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|0
1645638030000|2022-02-23 17:40:30|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|14583.2|14571.2|0
1645638040000|2022-02-23 17:40:40|14582|14570|14582|14570|14582|14570|14582|14570|0
1645638050000|2022-02-23 17:40:50|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|14580.8|14568.8|0
1645638090000|2022-02-23 17:41:30|14580.7|14568.7|14578.3|14566.3|14580.7|14568.7|14578.3|14566.3|0
1645638120000|2022-02-23 17:42:00|14578.4|14566.4|14575.9|14563.9|14578.4|14566.4|14575.9|14563.9|0
1645638140000|2022-02-23 17:42:20|14573.6|14561.6|14573.6|14561.6|14573.6|14561.6|14573.6|14561.6|14
1645638150000|2022-02-23 17:42:30|||||||||2
1645638160000|2022-02-23 17:42:40|||||||||4
1645638170000|2022-02-23 17:42:50|||||||||4
1645638180000|2022-02-23 17:43:00|14568.9|14556.9|14568.9|14556.9|14568.9|14556.9|14568.9|14556.9|5
1645638190000|2022-02-23 17:43:10|14570.1|14558.1|14571.3|14559.3|14571.3|14559.3|14570.1|14558.1|4
1645638200000|2022-02-23 17:43:20|14570.1|14558.1|14571.3|14559.3|14571.3|14559.3|14568.9|14556.9|4
1645638210000|2022-02-23 17:43:30|14570.1|14558.1|14568.9|14556.9|14570.1|14558.1|14568.9|14556.9|0
1645638220000|2022-02-23 17:43:40|14570.1|14558.1|14568.8|14556.8|14571.3|14559.3|14568.8|14556.8|0
1645638230000|2022-02-23 17:43:50|14568.7|14556.7|14568.8|14556.8|14568.8|14556.8|14568.7|14556.7|1
1645638240000|2022-02-23 17:44:00|14568.7|14556.7|14568.7|14556.7|14568.8|14556.8|14568.7|14556.7|1
1645638250000|2022-02-23 17:44:10|14567.5|14555.5|14566.3|14554.3|14567.5|14555.5|14566.3|14554.3|3
1645638260000|2022-02-23 17:44:20|14563.8|14551.8|14563.8|14551.8|14563.9|14551.9|14563.8|14551.8|3
1645638270000|2022-02-23 17:44:30|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|1
1645638300000|2022-02-23 17:45:00|14561.2|14549.2|14558.8|14546.8|14561.2|14549.2|14558.8|14546.8|0
1645638310000|2022-02-23 17:45:10|14558.9|14546.9|14563.7|14551.7|14563.8|14551.8|14558.9|14546.9|0
1645638320000|2022-02-23 17:45:20|14562.5|14550.5|14561.3|14549.3|14562.5|14550.5|14561.3|14549.3|0
1645638340000|2022-02-23 17:45:40|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|0
1645638390000|2022-02-23 17:46:30|14562.5|14550.5|14561.3|14549.3|14562.5|14550.5|14561.3|14549.3|0
1645638410000|2022-02-23 17:46:50|14562.5|14550.5|14561.3|14549.3|14562.5|14550.5|14561.3|14549.3|0
1645638420000|2022-02-23 17:47:00|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1645638430000|2022-02-23 17:47:10|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|0
1645638450000|2022-02-23 17:47:30|14563.7|14551.7|14561.3|14549.3|14563.7|14551.7|14561.3|14549.3|0
1645638460000|2022-02-23 17:47:40|14562.5|14550.5|14563.7|14551.7|14563.7|14551.7|14562.5|14550.5|0
1645638480000|2022-02-23 17:48:00|14567.8|14547.8|14567.8|14547.8|14567.8|14547.8|14567.8|14547.8|3
1645638490000|2022-02-23 17:48:10|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|0
1645638530000|2022-02-23 17:48:50|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|14563.9|14551.9|0
1645638540000|2022-02-23 17:49:00|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|0
1645638560000|2022-02-23 17:49:20|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|1
1645638580000|2022-02-23 17:49:40|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|0
1645638590000|2022-02-23 17:49:50|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|0
1645638610000|2022-02-23 17:50:10|14565|14553|14565|14553|14565|14553|14565|14553|0
1645638620000|2022-02-23 17:50:20|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|14563.8|14551.8|0
1645638660000|2022-02-23 17:51:00|14561.4|14549.4|14563.8|14551.8|14563.8|14551.8|14561.4|14549.4|0
1645638670000|2022-02-23 17:51:10|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|14562.6|14550.6|0
1645638680000|2022-02-23 17:51:20|14562.5|14550.5|14563.8|14551.8|14563.8|14551.8|14562.5|14550.5|0
1645638700000|2022-02-23 17:51:40|14563.7|14551.7|14566.1|14554.1|14566.1|14554.1|14563.7|14551.7|0
1645638710000|2022-02-23 17:51:50|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|0
1645638730000|2022-02-23 17:52:10|14561.3|14549.3|14562.5|14550.5|14562.5|14550.5|14561.3|14549.3|0
1645638750000|2022-02-23 17:52:30|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|14562.5|14550.5|0
1645638770000|2022-02-23 17:52:50|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|0
1645638780000|2022-02-23 17:53:00|14562.5|14550.5|14563.7|14551.7|14563.8|14551.8|14562.5|14550.5|0
1645638790000|2022-02-23 17:53:10|14563.8|14551.8|14563.7|14551.7|14563.8|14551.8|14563.7|14551.7|0
1645638820000|2022-02-23 17:53:40|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1645638830000|2022-02-23 17:53:50|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|0
1645638840000|2022-02-23 17:54:00|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1645638850000|2022-02-23 17:54:10|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|14563.7|14551.7|0
1645638880000|2022-02-23 17:54:40|14562.5|14550.5|14562.5|14550.5|14563.7|14551.7|14561.3|14549.3|0
1645638910000|2022-02-23 17:55:10|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|0
1645638920000|2022-02-23 17:55:20|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|14562.5|14550.5|0
1645638930000|2022-02-23 17:55:30|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|0
1645638970000|2022-02-23 17:56:10|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|14561.4|14549.4|1
1645639050000|2022-02-23 17:57:30|14561.3|14549.3|14561.3|14549.3|14561.3|14549.3|14560.1|14548.1|0
1645639060000|2022-02-23 17:57:40|14561.4|14549.4|14557.6|14545.6|14561.6|14549.4|14556.5|14541.6|1
1645639070000|2022-02-23 17:57:50|14556.4|14544.4|14557.6|14545.6|14557.6|14545.6|14556.4|14544.4|0
1645639080000|2022-02-23 17:58:00|14556.4|14544.4|14556.4|14544.4|14556.4|14544.4|14556.4|14544.4|0
1645639090000|2022-02-23 17:58:10|14557.6|14545.6|14558.7|14546.7|14558.7|14546.7|14557.6|14545.6|0
1645639100000|2022-02-23 17:58:20|14558.6|14546.6|14558.6|14546.6|14558.6|14546.6|14558.6|14546.6|0
1645639110000|2022-02-23 17:58:30|14557.3|14545.3|14557.4|14545.4|14558.6|14546.6|14556.2|14544.2|0
1645639120000|2022-02-23 17:58:40|14558.6|14546.6|14558.6|14546.6|14558.6|14546.6|14558.6|14546.6|0
1645639140000|2022-02-23 17:59:00|14557.4|14545.4|14557.4|14545.4|14557.4|14545.4|14557.4|14545.4|0
1645639150000|2022-02-23 17:59:10|14558.6|14546.6|14558.6|14546.6|14558.6|14546.6|14558.6|14546.6|0
1645639260000|2022-02-23 18:01:00|14556.2|14544.2|14556.2|14544.2|14556.2|14544.2|14556.2|14544.2|0
1645639270000|2022-02-23 18:01:10|14556.1|14544.1|14556.2|14544.2|14556.2|14544.2|14551.4|14539.4|2
1645639280000|2022-02-23 18:01:20|14555|14543|14553.8|14541.8|14555|14543|14553.8|14541.8|0
1645639290000|2022-02-23 18:01:30|14556.2|14544.2|14555.1|14543.1|14556.2|14544.2|14555.1|14543.1|0
1645639300000|2022-02-23 18:01:40|14559.1|14539.1|14559.1|14539.1|14559.1|14539.1|14559.1|14539.1|0
1645639310000|2022-02-23 18:01:50|14555.1|14543.1|14559.1|14539.1|14559.1|14543.1|14553.9|14539.1|0
1645639320000|2022-02-23 18:02:00|14553.9|14541.9|14556.2|14544.2|14559.1|14544.2|14553.9|14537.9|0
1645639330000|2022-02-23 18:02:10|14555|14543|14555|14543|14555|14543|14555|14543|0
1645639360000|2022-02-23 18:02:40|14556.1|14544.1|14555|14543|14556.2|14544.2|14553.7|14541.7|0
1645639370000|2022-02-23 18:02:50|14554.9|14542.9|14553.7|14541.7|14555|14543|14553.7|14541.7|0
1645639400000|2022-02-23 18:03:20|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|0
1645639410000|2022-02-23 18:03:30|14555|14543|14555|14543|14555|14543|14553.8|14541.8|0
1645639420000|2022-02-23 18:03:40|14554.9|14542.9|14553.7|14541.7|14554.9|14542.9|14553.7|14541.7|0
1645639430000|2022-02-23 18:03:50|14553.8|14541.8|14553.7|14541.7|14553.8|14541.8|14553.7|14541.7|0
1645639450000|2022-02-23 18:04:10|14553.8|14541.8|14553.7|14541.7|14553.8|14541.8|14553.7|14541.7|0
1645639490000|2022-02-23 18:04:50|14552.6|14540.6|14551.4|14539.4|14552.6|14540.6|14551.4|14539.4|1
1645639500000|2022-02-23 18:05:00|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|14553.8|14541.8|0
1645639510000|2022-02-23 18:05:10|14553.9|14541.9|14553.9|14541.9|14553.9|14541.9|14553.9|14541.9|0
1645639530000|2022-02-23 18:05:30|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|0
1645639550000|2022-02-23 18:05:50|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|0
1645639560000|2022-02-23 18:06:00|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|0
1645639580000|2022-02-23 18:06:20|14553.9|14541.9|14553.9|14541.9|14553.9|14541.9|14553.9|14541.9|0
1645639590000|2022-02-23 18:06:30|14552.7|14540.7|14552.7|14540.7|14552.7|14540.7|14551.5|14539.5|0
1645639600000|2022-02-23 18:06:40|14553.9|14541.9|14551.5|14539.5|14553.9|14541.9|14551.5|14539.5|0
1645639610000|2022-02-23 18:06:50|14552.6|14540.6|14551.5|14539.5|14552.6|14540.6|14551.5|14539.5|0
1645639650000|2022-02-23 18:07:30|14552.6|14540.6|14552.6|14540.6|14552.6|14540.6|14551.5|14539.5|0
1645639670000|2022-02-23 18:07:50|14551.5|14539.5|14552.6|14540.6|14552.6|14540.6|14551.5|14539.5|0
1645639680000|2022-02-23 18:08:00|14553.8|14541.8|14551.5|14539.5|14553.9|14541.9|14551.5|14539.5|3
1645639800000|2022-02-23 18:10:00|14553.9|14541.9|14565.4|14545.4|14565.4|14545.4|14553.9|14538|3
1645639810000|2022-02-23 18:10:10|14562.9|14542.9|14562.9|14542.9|14564.2|14548.1|14560.1|14542.9|0
1645639820000|2022-02-23 18:10:20|14556.5|14544.5|14560.4|14540.4|14560.4|14544.5|14556.5|14540.4|0
1645639870000|2022-02-23 18:11:10|14561.7|14541.7|14562.9|14542.9|14562.9|14542.9|14561.7|14541.7|0
1645639890000|2022-02-23 18:11:30|14556.5|14544.5|14562.9|14542.9|14562.9|14544.5|14556.5|14540.4|0
1645639910000|2022-02-23 18:11:50|14561.7|14541.7|14562.9|14542.9|14564.2|14547|14559|14541.7|1
1645639920000|2022-02-23 18:12:00|14561.7|14541.7|14561.7|14541.7|14561.7|14541.7|14561.7|14541.7|0
1645639930000|2022-02-23 18:12:10|14561.6|14541.6|14560.4|14540.4|14561.6|14541.6|14560.4|14540.4|0
1645639940000|2022-02-23 18:12:20|14559.2|14539.2|14559.2|14539.2|14559.2|14539.2|14559.2|14539.2|0
1645639980000|2022-02-23 18:13:00|14558|14538|14558|14538|14558|14538|14558|14538|0
1645640010000|2022-02-23 18:13:30|14560.4|14540.4|14560.4|14540.4|14560.4|14540.4|14560.4|14540.4|0
1645640030000|2022-02-23 18:13:50|14562.8|14542.8|14560.5|14540.5|14563|14543|14560.5|14540.5|2
1645640080000|2022-02-23 18:14:40|14568|14538|14563|14543|14568|14545.5|14563|14538|0
1645640100000|2022-02-23 18:15:00|14561.7|14541.7|14560.5|14540.5|14561.7|14541.7|14560.5|14540.5|0
1645640120000|2022-02-23 18:15:20|14560.4|14540.4|14558|14538|14560.4|14542.1|14554.1|14538|0
1645640130000|2022-02-23 18:15:30|14559.3|14539.3|14560.5|14540.5|14560.5|14540.5|14559.3|14539.3|0
1645640140000|2022-02-23 18:15:40|14561.8|14541.8|14560.5|14540.5|14561.8|14541.8|14560.5|14540.5|0
1645640160000|2022-02-23 18:16:00|14560.6|14540.6|14560.5|14540.5|14561.8|14541.8|14560.5|14540.5|0
1645640180000|2022-02-23 18:16:20|14560.6|14540.6|14560.5|14540.5|14561.8|14541.8|14560.5|14540.5|0
1645640200000|2022-02-23 18:16:40|14560.6|14540.6|14560.5|14540.5|14560.6|14540.6|14560.5|14540.5|0
1645640230000|2022-02-23 18:17:10|14559.3|14539.3|14559.3|14539.3|14559.3|14539.3|14559.3|14539.3|0
1645640240000|2022-02-23 18:17:20|14559.2|14539.2|14559.3|14539.3|14559.3|14539.3|14559.2|14539.2|0
1645640250000|2022-02-23 18:17:30|14560.5|14540.5|14559.3|14539.3|14560.5|14540.5|14559.3|14539.3|0
1645640260000|2022-02-23 18:17:40|14560.5|14540.5|14560.5|14540.5|14560.5|14540.5|14559.2|14539.2|0
1645640270000|2022-02-23 18:17:50|14560.6|14540.6|14563|14543|14563|14543|14560.6|14540.6|0
1645640290000|2022-02-23 18:18:10|14563.1|14543.1|14563.1|14543.1|14563.1|14543.1|14563.1|14543.1|0
1645640300000|2022-02-23 18:18:20|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|14556.6|14544.6|0
1645640360000|2022-02-23 18:19:20|14560.7|14540.7|14556.6|14544.6|14560.7|14544.6|14556.6|14540.7|5
1645640370000|2022-02-23 18:19:30|14554.2|14542.2|14554.2|14542.2|14554.2|14542.2|14554.2|14542.2|0
1645640420000|2022-02-23 18:20:20|14554.1|14542.1|14554.1|14542.1|14554.1|14542.1|14554.1|14542.1|0
1645640430000|2022-02-23 18:20:30|14551.8|14539.8|14551.8|14539.8|14551.8|14539.8|14551.8|14539.8|0
1645640470000|2022-02-23 18:21:10|14551.4|14539.4|14551.4|14539.4|14551.4|14539.4|14551.4|14539.4|1
1645640480000|2022-02-23 18:21:20|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|14551.5|14539.5|1
1645640490000|2022-02-23 18:21:30|14555.6|14535.6|14551.6|14539.6|14555.6|14539.6|14551.6|14535.6|0
1645640500000|2022-02-23 18:21:40|14550.4|14538.4|14549.2|14537.2|14550.4|14538.4|14546.8|14534.8|0
1645640520000|2022-02-23 18:22:00|14548|14536|14548|14536|14548|14536|14546.8|14534.8|11
1645640530000|2022-02-23 18:22:10|14549.2|14537.2|14546.8|14534.8|14549.2|14537.2|14546.8|14534.8|0
1645640540000|2022-02-23 18:22:20|14549.2|14537.2|14549.2|14537.2|14549.2|14537.2|14549.2|14537.2|0
1645640560000|2022-02-23 18:22:40|14546.8|14534.8|14546.8|14534.8|14546.8|14534.8|14546.8|14534.8|0
1645640570000|2022-02-23 18:22:50|14546.7|14534.7|14546.7|14534.7|14546.7|14534.7|14544.3|14532.3|3
1645640580000|2022-02-23 18:23:00|14546.8|14534.8|14546.6|14534.6|14546.8|14534.8|14545.5|14533.5|0
1645640590000|2022-02-23 18:23:10|||||||||5
1645640600000|2022-02-23 18:23:20|14546.7|14534.7|14545.5|14533.5|14546.7|14534.7|14545.5|14533.5|0
1645640610000|2022-02-23 18:23:30|14545.4|14533.4|14545.4|14533.4|14545.4|14533.4|14545.4|14533.4|0
1645640620000|2022-02-23 18:23:40|14544.2|14532.2|14541.8|14529.8|14544.2|14532.2|14541.8|14529.8|1
1645640630000|2022-02-23 18:23:50|14544.2|14532.2|14541.8|14529.8|14544.3|14532.3|14541.8|14529.8|12
1645640640000|2022-02-23 18:24:00|14543.1|14531.1|14543.1|14531.1|14543.1|14531.1|14543|14531|2
1645640650000|2022-02-23 18:24:10|14541.8|14529.8|14541.8|14529.8|14541.8|14529.8|14541.8|14529.8|0
1645640680000|2022-02-23 18:24:40|14544.2|14532.2|14544.3|14532.3|14544.3|14532.3|14544.2|14532.2|2
1645640690000|2022-02-23 18:24:50|14543.1|14531.1|14543.1|14531.1|14543.1|14531.1|14543.1|14531.1|0
1645640700000|2022-02-23 18:25:00|14543|14531|14541.8|14529.8|14543.1|14531.1|14541.8|14529.8|1
1645640720000|2022-02-23 18:25:20|||||||||5
1645640730000|2022-02-23 18:25:30|14541.9|14529.9|14541.9|14529.9|14541.9|14529.9|14541.9|14529.9|2
1645640770000|2022-02-23 18:26:10|14544.3|14532.3|14544.3|14532.3|14544.3|14532.3|14544.3|14532.3|0
1645640780000|2022-02-23 18:26:20|14541.9|14529.9|14541.9|14529.9|14541.9|14529.9|14541.9|14529.9|0
1645640790000|2022-02-23 18:26:30|14542|14530|14542|14530|14542|14530|14542|14530|0
1645640800000|2022-02-23 18:26:40|14542.1|14530.1|14542|14530|14542.1|14530.1|14542|14530|0
1645640820000|2022-02-23 18:27:00|14539.6|14527.6|14539.6|14527.6|14539.6|14527.6|14539.6|14527.6|2
1645640830000|2022-02-23 18:27:10|14504.5|14492.5|14508.2|14496.2|14513.4|14497.3|14504.5|14492.2|10
1645640840000|2022-02-23 18:27:20|14513.4|14493.4|14507.8|14495.8|14513.4|14496.2|14506.8|14493.4|1
1645640850000|2022-02-23 18:27:30|14510.2|14498.2|14510.2|14498.2|14510.2|14498.2|14510.2|14498.2|0
1645640860000|2022-02-23 18:27:40|14511.4|14499.4|14510.1|14498.1|14511.4|14499.4|14510.1|14498.1|2
1645640870000|2022-02-23 18:27:50|14511.3|14499.3|14511.3|14499.3|14511.3|14499.3|14511.3|14499.3|0
1645640880000|2022-02-23 18:28:00|14513.6|14501.6|14510.1|14498.1|14513.6|14501.6|14510|14498|2
1645640890000|2022-02-23 18:28:10|14508.9|14496.9|14512.4|14500.4|14512.4|14500.4|14508.9|14496.9|0
1645640930000|2022-02-23 18:28:50|14512.8|14500.8|14516.8|14496.8|14521.7|14501.2|14512.8|14491.7|8
1645640950000|2022-02-23 18:29:10|14521.7|14491.7|14524.1|14494.1|14525.3|14501.5|14521.5|14491.7|0
1645640960000|2022-02-23 18:29:20|14525.3|14495.3|14519.2|14499.2|14525.3|14499.2|14519.2|14494.1|0
1645640970000|2022-02-23 18:29:30|14525.4|14495.4|14525.4|14495.4|14525.4|14495.4|14525.4|14495.4|0
1645640980000|2022-02-23 18:29:40|14524.2|14494.2|14524.2|14494.2|14524.2|14494.2|14524.2|14494.2|0
1645640990000|2022-02-23 18:29:50|14523.1|14493.1|14526.6|14496.6|14526.6|14496.6|14521.9|14491.9|0
1645641000000|2022-02-23 18:30:00|14527.8|14497.8|14526.6|14496.6|14527.8|14497.8|14526.6|14496.6|0
1645641010000|2022-02-23 18:30:10|14527.8|14497.8|14518.5|14506.5|14527.8|14506.5|14518.5|14497.8|0
1645641030000|2022-02-23 18:30:30|14517.3|14505.3|14518.5|14506.5|14518.5|14506.5|14517.3|14505.3|0
1645641040000|2022-02-23 18:30:40|14517.3|14505.3|14517.5|14505.5|14517.5|14505.5|14517.3|14505.3|0
1645641050000|2022-02-23 18:30:50|14521.8|14501.8|14521.8|14501.8|14521.8|14501.8|14521.8|14501.8|1
1645641070000|2022-02-23 18:31:10|14521.7|14501.7|14521.7|14501.7|14521.7|14501.7|14521.7|14501.7|0
1645641080000|2022-02-23 18:31:20|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|0
1645641090000|2022-02-23 18:31:30|14519.5|14499.5|14517|14497|14519.5|14499.5|14517|14497|0
1645641120000|2022-02-23 18:32:00|14515.8|14495.8|14517|14497|14517|14497|14508.2|14492.2|0
1645641130000|2022-02-23 18:32:10|14519.4|14499.4|14517|14497|14519.4|14499.4|14517|14497|0
1645641140000|2022-02-23 18:32:20|14519.4|14499.4|14519.5|14499.5|14521.8|14501.8|14519.4|14499.4|0
1645641160000|2022-02-23 18:32:40|14517.2|14497.2|14517.1|14497.1|14517.2|14497.2|14517.1|14497.1|0
1645641170000|2022-02-23 18:32:50|14515.9|14495.9|14519.5|14499.5|14519.5|14499.5|14515.9|14495.9|0
1645641180000|2022-02-23 18:33:00|14517.2|14497.2|14517.2|14497.2|14517.2|14497.2|14517.2|14497.2|0
1645641200000|2022-02-23 18:33:20|14514.7|14494.7|14514.7|14494.7|14514.7|14494.7|14514.7|14494.7|0
1645641210000|2022-02-23 18:33:30|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|14508.3|14496.3|0
1645641220000|2022-02-23 18:33:40|14508.2|14496.2|14505.9|14493.9|14508.2|14496.2|14503.5|14491.5|0
1645641230000|2022-02-23 18:33:50|14504.6|14492.6|14502.3|14490.3|14504.7|14492.7|14502.3|14490.3|0
1645641240000|2022-02-23 18:34:00|14502.2|14490.2|14500.9|14488.9|14505.8|14493.8|14500.9|14488.9|1
1645641250000|2022-02-23 18:34:10|14502.1|14490.1|14500.9|14488.9|14502.2|14490.2|14500.9|14488.9|3
1645641280000|2022-02-23 18:34:40|14502.2|14490.2|14505.8|14493.8|14505.8|14493.8|14502.2|14490.2|0
1645641290000|2022-02-23 18:34:50|14507|14495|14505.8|14493.8|14507|14495|14505.8|14493.8|0
1645641300000|2022-02-23 18:35:00|14503.4|14491.4|14503.4|14491.4|14503.4|14491.4|14503.4|14491.4|0
1645641310000|2022-02-23 18:35:10|14503.3|14491.3|14500.9|14488.9|14503.3|14491.3|14500.9|14488.9|0
1645641320000|2022-02-23 18:35:20|14493.8|14481.8|14491.4|14479.4|14493.8|14481.8|14491.4|14479.4|4
1645641330000|2022-02-23 18:35:30|14491.3|14479.3|14493.7|14481.7|14493.7|14481.7|14491.3|14479.3|2
1645641340000|2022-02-23 18:35:40|14497.6|14477.6|14496.4|14476.4|14497.6|14477.6|14496.4|14476.4|0
1645641350000|2022-02-23 18:35:50|14497.6|14477.6|14488.8|14476.8|14497.6|14480.3|14488.8|14476.4|0
1645641380000|2022-02-23 18:36:20|14486.4|14474.4|14461.7|14449.7|14487.6|14475.6|14461.7|14449.7|48
1645641390000|2022-02-23 18:36:30|14460.4|14448.4|14461.6|14449.6|14464|14452|14456.8|14444.8|5
1645641400000|2022-02-23 18:36:40|14459.2|14447.2|14457.9|14445.9|14461.6|14449.6|14457.9|14445.9|0
1645641410000|2022-02-23 18:36:50|14460.4|14448.4|14469.2|14449.2|14469.2|14452|14459.2|14447.2|0
1645641420000|2022-02-23 18:37:00|14470.4|14450.4|14472.9|14452.9|14475.3|14455.3|14470.4|14450.4|0
1645641430000|2022-02-23 18:37:10|14475.3|14455.3|14475.2|14455.2|14482.7|14457.6|14475.2|14452.7|0
1645641460000|2022-02-23 18:37:40|14464|14452|14463.1|14443.1|14464|14452|14451.9|14438.3|6
1645641470000|2022-02-23 18:37:50|14464.3|14444.3|14465.6|14445.6|14465.6|14445.6|14464.3|14444.3|0
1645641480000|2022-02-23 18:38:00|14465.5|14445.5|14477.8|14447.8|14477.9|14448|14463.1|14443.1|0
1645641490000|2022-02-23 18:38:10|14475.4|14445.4|14471.5|14451.5|14476.7|14451.5|14471.5|14445.4|3
1645641500000|2022-02-23 18:38:20|14470.3|14450.3|14465.2|14453.2|14470.3|14453.2|14463.9|14447.9|0
1645641510000|2022-02-23 18:38:30|14463.9|14451.9|14461.6|14449.6|14465.8|14451.9|14461.5|14445.8|1
1645641520000|2022-02-23 18:38:40|14461.5|14449.5|14461.5|14449.5|14463.9|14451.9|14461.5|14449.5|0
1645641530000|2022-02-23 18:38:50|14463.9|14451.9|14460.3|14448.3|14463.9|14451.9|14459.1|14447.1|0
1645641540000|2022-02-23 18:39:00|14460.2|14448.2|14461.5|14449.5|14461.5|14449.5|14459.1|14447.1|1
1645641550000|2022-02-23 18:39:10|14459.1|14447.1|14460.3|14448.3|14460.3|14448.3|14459.1|14447.1|0
1645641560000|2022-02-23 18:39:20|14461.5|14449.5|14461.5|14449.5|14463.9|14451.9|14461.5|14449.5|0
1645641570000|2022-02-23 18:39:30|14460.3|14448.3|14459.1|14447.1|14461.5|14449.5|14459.1|14447.1|0
1645641580000|2022-02-23 18:39:40|14460.3|14448.3|14460.3|14448.3|14461.5|14449.5|14460.3|14448.3|1
1645641590000|2022-02-23 18:39:50|14463.9|14451.9|14461.5|14449.5|14463.9|14451.9|14460.3|14448.3|0
1645641600000|2022-02-23 18:40:00|14460.3|14448.3|14456.5|14444.5|14461.5|14449.5|14456.5|14444.5|1
1645641610000|2022-02-23 18:40:10|14458.9|14446.9|14460.2|14448.2|14461.3|14449.3|14458.9|14446.9|0
1645641620000|2022-02-23 18:40:20|14461.4|14449.4|14461.4|14449.4|14461.4|14449.4|14461.4|14449.4|0
1645641630000|2022-02-23 18:40:30|14460.2|14448.2|14458.9|14446.9|14461.3|14449.3|14458.9|14446.9|1
1645641640000|2022-02-23 18:40:40|14461.4|14449.4|14460.2|14448.2|14461.4|14449.4|14460.2|14448.2|0
1645641650000|2022-02-23 18:40:50|14461.4|14449.4|14461.4|14449.4|14462.5|14450.5|14461.4|14449.4|0
1645641660000|2022-02-23 18:41:00|14465.4|14445.4|14466.6|14446.6|14466.6|14450.5|14461.4|14445.4|0
1645641670000|2022-02-23 18:41:10|14467.8|14447.8|14470.2|14450.2|14470.2|14450.2|14467.8|14447.8|0
1645641680000|2022-02-23 18:41:20|14471.5|14451.5|14472.7|14452.7|14472.7|14452.7|14471.5|14451.5|0
1645641690000|2022-02-23 18:41:30|14471.5|14451.5|14472.7|14452.7|14472.7|14452.7|14471.5|14451.5|0
1645641700000|2022-02-23 18:41:40|14468.5|14456.5|14469.7|14457.7|14469.7|14457.7|14468.5|14456.5|0
1645641710000|2022-02-23 18:41:50|14470.9|14458.9|14470.8|14458.8|14474.9|14458.9|14470.8|14454.9|0
1645641720000|2022-02-23 18:42:00|14468.4|14456.4|14467.2|14455.2|14468.4|14456.4|14466|14454|0
1645641730000|2022-02-23 18:42:10|14468.4|14456.4|14468.5|14456.5|14470.8|14458.8|14467.2|14455.2|3
1645641740000|2022-02-23 18:42:20|14468.4|14456.4|14469.6|14457.6|14469.6|14457.6|14468.4|14456.4|0
1645641750000|2022-02-23 18:42:30|14468.4|14456.4|14471|14459|14471|14459|14466|14454|0
1645641760000|2022-02-23 18:42:40|14470.9|14458.9|14470.9|14458.9|14471|14459|14468.5|14456.5|1
1645641770000|2022-02-23 18:42:50|14470.8|14458.8|14475.8|14463.8|14479.7|14463.8|14469.6|14457.3|0
1645641780000|2022-02-23 18:43:00|14482.2|14462.2|14475.8|14463.8|14482.2|14463.8|14475.8|14459.9|0
1645641790000|2022-02-23 18:43:10|14481.1|14461.1|14478.3|14466.3|14483.4|14466.3|14478.2|14461.1|0
1645641800000|2022-02-23 18:43:20|14479.5|14467.5|14478.3|14466.3|14479.5|14467.5|14478.3|14466.3|1
1645641810000|2022-02-23 18:43:30|14475.8|14463.8|14473.3|14461.3|14478.3|14466.3|14473.3|14461.3|4
1645641820000|2022-02-23 18:43:40|14474.5|14462.5|14474.5|14462.5|14474.5|14462.5|14473.3|14461.3|0
1645641830000|2022-02-23 18:43:50|14474.3|14462.3|14472.7|14452.7|14475.1|14462.3|14470.2|14450.2|7
1645641840000|2022-02-23 18:44:00|14471.4|14451.4|14466.1|14454.1|14472.5|14454.1|14466.1|14450.2|0
1645641860000|2022-02-23 18:44:20|14463.7|14451.7|14462.5|14450.5|14466.1|14454.1|14462.5|14450.5|0
1645641870000|2022-02-23 18:44:30|14461.2|14449.2|14462.5|14450.5|14462.5|14450.5|14460|14448|0
1645641880000|2022-02-23 18:44:40|14461.2|14449.2|14466|14454|14466|14454|14461.2|14449.2|0
1645641890000|2022-02-23 18:44:50|14464.8|14452.8|14470.2|14450.2|14470.2|14454.1|14461.2|14449.2|0
1645641900000|2022-02-23 18:45:00|14469|14449|14470.2|14450.2|14470.2|14450.2|14469|14449|0
1645641910000|2022-02-23 18:45:10|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|0
1645641920000|2022-02-23 18:45:20|14464.9|14452.9|14469|14449|14469|14454.1|14463.7|14449|0
1645641930000|2022-02-23 18:45:30|14464.9|14452.9|14463.7|14451.7|14464.9|14452.9|14463.7|14451.7|0
1645641940000|2022-02-23 18:45:40|14463.8|14451.8|14463.8|14451.8|14463.8|14451.8|14463.8|14451.8|0
1645641950000|2022-02-23 18:45:50|14462.6|14450.6|14466.2|14454.2|14466.2|14454.2|14462.6|14450.6|0
1645641960000|2022-02-23 18:46:00|14465|14453|14469.1|14449.1|14470.2|14453|14465|14449.1|0
1645641970000|2022-02-23 18:46:10|14470.2|14450.2|14470.3|14450.3|14470.3|14450.3|14470.2|14450.2|0
1645641980000|2022-02-23 18:46:20|14470.2|14450.2|14463.8|14451.8|14470.2|14451.8|14463.8|14450.2|0
1645641990000|2022-02-23 18:46:30|14462.6|14450.6|14470.2|14450.2|14470.2|14451.8|14462.6|14449.1|0
1645642000000|2022-02-23 18:46:40|14469.1|14449.1|14472.5|14452.5|14472.5|14452.5|14469.1|14449.1|3
1645642010000|2022-02-23 18:46:50|14472.6|14452.6|14475|14455|14475|14455|14472.6|14452.6|0
1645642030000|2022-02-23 18:47:10|14472.6|14452.6|14468.4|14456.4|14472.6|14456.4|14468.4|14452.6|0
1645642040000|2022-02-23 18:47:20|14466|14454|14466|14454|14466|14454|14463.6|14451.6|2
1645642050000|2022-02-23 18:47:30|14464.7|14452.7|14466|14454|14467.2|14455.2|14464.7|14452.7|1
1645642060000|2022-02-23 18:47:40|14467.2|14455.2|14467.2|14455.2|14467.2|14455.2|14467.2|14455.2|0
1645642070000|2022-02-23 18:47:50|14468.5|14456.5|14468.4|14456.4|14468.5|14456.5|14467.1|14455.1|0
1645642090000|2022-02-23 18:48:10|14469.6|14457.6|14468.4|14456.4|14469.6|14457.6|14468.4|14456.4|0
1645642100000|2022-02-23 18:48:20|14469.6|14457.6|14469.6|14457.6|14469.6|14457.6|14469.6|14457.6|0
1645642110000|2022-02-23 18:48:30|14470.8|14458.8|14468.4|14456.4|14470.8|14458.8|14468.3|14456.3|0
1645642120000|2022-02-23 18:48:40|14468.3|14456.3|14468.4|14456.4|14468.4|14456.4|14468.3|14456.3|0
1645642130000|2022-02-23 18:48:50|14470.8|14458.8|14471.9|14459.9|14472|14460|14468.5|14456.5|0
1645642140000|2022-02-23 18:49:00|14469.6|14457.6|14468.3|14456.3|14469.6|14457.6|14468.3|14456.3|0
1645642150000|2022-02-23 18:49:10|14477.3|14457.3|14469.6|14457.6|14477.3|14458.8|14469.6|14457.3|0
1645642160000|2022-02-23 18:49:20|14468.3|14456.3|14468.3|14456.3|14468.3|14456.3|14468.3|14456.3|0
1645642170000|2022-02-23 18:49:30|14465.9|14453.9|14465.9|14453.9|14465.9|14453.9|14465.9|14453.9|0
1645642180000|2022-02-23 18:49:40|14466|14454|14468.3|14456.3|14468.3|14456.3|14466|14454|0
1645642200000|2022-02-23 18:50:00|14468.4|14456.4|14468.5|14456.5|14471.9|14459.9|14468.3|14456.3|4
1645642210000|2022-02-23 18:50:10|14469.6|14457.6|14469.6|14457.6|14474.9|14457.6|14468.3|14454.9|0
1645642220000|2022-02-23 18:50:20|14470.8|14458.8|14472.7|14452.7|14475|14458.8|14468.3|14452.7|2
1645642230000|2022-02-23 18:50:30|14475|14455|14475|14455|14475|14455|14475|14455|0
1645642240000|2022-02-23 18:50:40|14472.7|14452.7|14472.7|14452.7|14475|14455|14471.5|14451.5|0
1645642250000|2022-02-23 18:50:50|14473.9|14453.9|14472.7|14452.7|14473.9|14453.9|14472.7|14452.7|0
1645642260000|2022-02-23 18:51:00|14471.5|14451.5|14471.5|14451.5|14471.5|14451.5|14471.5|14451.5|0
1645642270000|2022-02-23 18:51:10|14472.6|14452.6|14470.2|14450.2|14472.6|14452.6|14470.2|14450.2|0
1645642280000|2022-02-23 18:51:20|14466|14454|14463.6|14451.6|14466|14454|14463.6|14451.6|2
1645642310000|2022-02-23 18:51:50|14463.5|14451.5|14463.6|14451.6|14463.6|14451.6|14463.5|14451.5|0
1645642320000|2022-02-23 18:52:00|14463.5|14451.5|14464.9|14452.9|14464.9|14452.9|14463.5|14451.5|0
1645642330000|2022-02-23 18:52:10|14466|14454|14463.6|14451.6|14466|14454|14463.6|14451.6|0
1645642340000|2022-02-23 18:52:20|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|14463.7|14451.7|0
1645642360000|2022-02-23 18:52:40|14463.6|14451.6|14463.6|14451.6|14463.6|14451.6|14463.6|14451.6|0
1645642370000|2022-02-23 18:52:50|14463.7|14451.7|14467.8|14447.8|14467.9|14451.7|14463.7|14447.8|8
1645642380000|2022-02-23 18:53:00|14469|14449|14469|14449|14469|14449|14469|14449|0
1645642390000|2022-02-23 18:53:10|14464.9|14452.9|14463.5|14451.5|14467.8|14452.9|14463.5|14447.8|0
1645642400000|2022-02-23 18:53:20|14466.6|14446.6|14466.6|14446.6|14466.6|14446.6|14466.6|14446.6|1
1645642410000|2022-02-23 18:53:30|14467.8|14447.8|14463.7|14451.7|14467.8|14451.7|14463.7|14447.8|0
1645642420000|2022-02-23 18:53:40|14463.5|14451.5|14464.8|14452.8|14466|14454|14463.5|14451.5|2
1645642430000|2022-02-23 18:53:50|14463.5|14451.5|14465.9|14453.9|14466|14454|14463.5|14451.5|0
1645642450000|2022-02-23 18:54:10|14468.3|14456.3|14468.3|14456.3|14468.3|14456.3|14468.3|14456.3|0
1645642460000|2022-02-23 18:54:20|14468.5|14456.5|14468.5|14456.5|14468.5|14456.5|14468.5|14456.5|10
1645642470000|2022-02-23 18:54:30|14468.4|14456.4|14466.1|14454.1|14468.5|14456.5|14466|14454|1
1645642480000|2022-02-23 18:54:40|14466.2|14454.2|14468.5|14456.5|14468.5|14456.5|14466.2|14454.2|0
1645642490000|2022-02-23 18:54:50|14472.6|14452.6|14470.7|14458.7|14472.6|14458.8|14470.7|14452.6|0
1645642500000|2022-02-23 18:55:00|14473.1|14461.1|14473.1|14461.1|14475.6|14463.6|14473.1|14461.1|0
1645642510000|2022-02-23 18:55:10|14470.7|14458.7|14470.8|14458.8|14470.8|14458.8|14470.7|14458.7|0
1645642520000|2022-02-23 18:55:20|14470.7|14458.7|14470.7|14458.7|14472|14460|14470.7|14458.7|0
1645642530000|2022-02-23 18:55:30|14470.8|14458.8|14470.8|14458.8|14473.1|14461.1|14470.7|14458.7|0
1645642540000|2022-02-23 18:55:40|14470.7|14458.7|14473.1|14461.1|14473.1|14461.1|14470.7|14458.7|0
1645642550000|2022-02-23 18:55:50|14475.6|14463.6|14473.1|14461.1|14475.6|14463.6|14473.1|14461.1|0
1645642560000|2022-02-23 18:56:00|||||||||4
1645642570000|2022-02-23 18:56:10|14470.7|14458.7|14470.7|14458.7|14470.7|14458.7|14470.7|14458.7|0
1645642580000|2022-02-23 18:56:20|14472|14460|14473.1|14461.1|14473.1|14461.1|14471.9|14459.9|0
1645642620000|2022-02-23 18:57:00|14470.6|14458.6|14470.6|14458.6|14470.7|14458.7|14470.6|14458.6|0
1645642630000|2022-02-23 18:57:10|14470.7|14458.7|14470.7|14458.7|14470.8|14458.8|14470.6|14458.6|1
1645642640000|2022-02-23 18:57:20|14468.3|14456.3|14468.2|14456.2|14468.3|14456.3|14465.8|14453.8|3
1645642650000|2022-02-23 18:57:30|14468.3|14456.3|14468.3|14456.3|14468.3|14456.3|14468.3|14456.3|0
1645642660000|2022-02-23 18:57:40|14470.7|14458.7|14469.5|14457.5|14470.7|14458.7|14469.5|14457.5|0
1645642670000|2022-02-23 18:57:50|14470.7|14458.7|14468.2|14456.2|14470.7|14458.7|14468.2|14456.2|3
1645642690000|2022-02-23 18:58:10|14470.6|14458.6|14473.1|14461.1|14473.1|14461.1|14470.6|14458.6|0
1645642700000|2022-02-23 18:58:20|14471.9|14459.9|14473.1|14461.1|14473.1|14461.1|14471.9|14459.9|0
1645642730000|2022-02-23 18:58:50|14473.2|14461.2|14473.2|14461.2|14475.6|14463.6|14473.2|14461.2|0
1645642740000|2022-02-23 18:59:00|14475.6|14463.6|14480.5|14468.5|14484.5|14468.5|14475.6|14463.6|0
1645642750000|2022-02-23 18:59:10|14480.6|14468.6|14475.4|14463.4|14482.9|14470.9|14475.4|14463.4|8
1645642760000|2022-02-23 18:59:20|14477.8|14465.8|14473.1|14461.1|14481.9|14465.8|14473|14461|0
1645642770000|2022-02-23 18:59:30|14473|14461|14470.7|14458.7|14473|14461|14468.1|14456.1|3
1645642780000|2022-02-23 18:59:40|14470.8|14458.8|14475.4|14463.4|14478.3|14463.4|14465.8|14453.8|17
1645642790000|2022-02-23 18:59:50|14481.9|14461.9|14475.4|14463.4|14481.9|14468.4|14475.4|14459.5|0
1645642800000|2022-02-23 19:00:00|14476.6|14464.6|14480.2|14468.2|14480.3|14468.3|14476.6|14464.6|0
1645642810000|2022-02-23 19:00:10|14481.5|14469.5|14487|14467|14487|14470.9|14481.5|14464.5|1
1645642820000|2022-02-23 19:00:20|14485.8|14465.8|14480.6|14468.6|14487|14471.1|14480.6|14465.7|0
1645642830000|2022-02-23 19:00:30|14481.8|14469.8|14482.9|14470.9|14486.8|14471|14481.8|14464.4|1
1645642840000|2022-02-23 19:00:40|14486.8|14466.8|14486.8|14466.8|14486.8|14466.8|14486.8|14466.8|0
1645642850000|2022-02-23 19:00:50|14482.7|14470.7|14480.5|14468.5|14485.6|14470.7|14479.1|14464.4|0
1645642860000|2022-02-23 19:01:00|14480.6|14468.6|14481.9|14469.9|14481.9|14469.9|14480.6|14468.6|0
1645642870000|2022-02-23 19:01:10|14483.1|14471.1|14483|14471|14483.1|14471.1|14480.6|14468.6|0
1645642890000|2022-02-23 19:01:30|14482.9|14470.9|14483.2|14471.2|14485.5|14473.5|14482.9|14470.9|3
1645642900000|2022-02-23 19:01:40|14486.8|14474.8|14486.8|14474.8|14486.8|14474.8|14486.8|14474.8|0
1645642910000|2022-02-23 19:01:50|14484.5|14472.5|14484.5|14472.5|14484.5|14472.5|14484.5|14472.5|0
1645642920000|2022-02-23 19:02:00|14483.3|14471.3|14486.8|14474.8|14486.8|14474.8|14483.2|14471.2|0
1645642930000|2022-02-23 19:02:10|14488.1|14476.1|14488.1|14476.1|14488.1|14476.1|14488.1|14476.1|0
1645642940000|2022-02-23 19:02:20|14486.8|14474.8|14486.8|14474.8|14486.8|14474.8|14486.8|14474.8|2
1645642950000|2022-02-23 19:02:30|14485.7|14473.7|14483.2|14471.2|14485.7|14473.7|14483.2|14471.2|0
1645642990000|2022-02-23 19:03:10|14480.8|14468.8|14476.6|14464.6|14480.8|14468.8|14475.4|14463.4|21
1645643000000|2022-02-23 19:03:20|14481.9|14461.9|14479.1|14467.1|14484.3|14467.1|14479.1|14461.9|0
1645643010000|2022-02-23 19:03:30|14480.3|14468.3|14484.2|14464.2|14484.2|14468.3|14479.1|14463.1|0
1645643020000|2022-02-23 19:03:40|14483.1|14463.1|14485.6|14465.6|14485.6|14465.6|14483.1|14463.1|0
1645643030000|2022-02-23 19:03:50|14486.8|14466.8|14490.6|14470.6|14490.6|14473.3|14484.1|14466.8|0
1645643040000|2022-02-23 19:04:00|14486.5|14474.5|14485.3|14473.3|14486.5|14474.5|14485.3|14473.3|0
1645643050000|2022-02-23 19:04:10|14488.1|14468.1|14486.8|14466.8|14489.5|14469.5|14486.8|14466.8|8
1645643060000|2022-02-23 19:04:20|14485.6|14465.6|14488.1|14468.1|14488.1|14468.1|14485.6|14465.6|0
1645643070000|2022-02-23 19:04:30|14489.3|14469.3|14487.8|14475.8|14490.6|14475.8|14486.6|14469.3|1
1645643080000|2022-02-23 19:04:40|14491.9|14471.9|14488.1|14468.1|14491.9|14471.9|14488.1|14468.1|0
1645643090000|2022-02-23 19:04:50|14488.2|14468.2|14486.8|14466.8|14491.9|14475.8|14485.3|14466.8|0
1645713000000|2022-02-24 14:30:00|14440.3|14428.3|14418.8|14406.8|14445.2|14433.2|14416.4|14404.4|11
1645713010000|2022-02-24 14:30:10|14415.2|14403.2|14400|14370|14415.2|14403.2|14390.8|14370|59
1645713020000|2022-02-24 14:30:20|14405|14375|14395.1|14365.1|14405|14375|14391.5|14361.5|0
1645713030000|2022-02-24 14:30:30|14393.9|14363.9|14383.9|14363.9|14393.9|14363.9|14379.1|14356.6|0
1645713040000|2022-02-24 14:30:40|14382.7|14362.7|14382.9|14362.9|14383.9|14363.9|14380.3|14360.3|3
1645713050000|2022-02-24 14:30:50|14384.1|14364.1|14365.8|14345.8|14391.6|14373.1|14359.3|14343.4|11
1645713060000|2022-02-24 14:31:00|14361.7|14349.7|14353|14333|14361.7|14349.7|14346.7|14330.7|11
1645713070000|2022-02-24 14:31:10|14350.6|14330.6|14356.7|14336.7|14359.3|14337.9|14344|14325.7|4
1645713080000|2022-02-24 14:31:20|14364.2|14334.2|14354.2|14334.2|14365.3|14340.3|14342.9|14328.2|0
1645713090000|2022-02-24 14:31:30|14357.8|14337.8|14346.2|14334.2|14364.1|14337.8|14346.2|14330.5|10
1645713100000|2022-02-24 14:31:40|14341.4|14329.4|14339|14327|14341.4|14329.4|14334.2|14322.2|5
1645713110000|2022-02-24 14:31:50|14341.4|14329.4|14344.1|14314.1|14345.3|14329.5|14335.4|14314.1|8
1645713120000|2022-02-24 14:32:00|14344|14314|14332.9|14312.9|14344|14314.2|14331.7|14308|0
1645713130000|2022-02-24 14:32:10|14334.1|14314.1|14332.9|14312.9|14341.6|14323.4|14331.7|14311.5|10
1645713140000|2022-02-24 14:32:20|14335.3|14315.3|14329.2|14309.2|14335.3|14315.3|14317.9|14303.2|0
1645713150000|2022-02-24 14:32:30|14325.6|14305.6|14345.4|14315.4|14345.4|14315.9|14313|14301|0
1645713160000|2022-02-24 14:32:40|14333.1|14313.1|14329.4|14309.4|14342.9|14317.9|14329.4|14309.4|0
1645713170000|2022-02-24 14:32:50|14328.2|14308.2|14308.1|14296.1|14328.2|14308.2|14308.1|14296.1|7
1645713180000|2022-02-24 14:33:00|14308|14296|14302.9|14272.9|14312.2|14298.5|14302.9|14272.9|19
1645713190000|2022-02-24 14:33:10|14301.6|14271.6|14286.9|14274.9|14302.9|14276.1|14285.6|14264.1|0
1645713200000|2022-02-24 14:33:20|14288.1|14276.1|14293|14263|14301.9|14281.9|14280.8|14263|9
1645713210000|2022-02-24 14:33:30|14290.6|14260.6|14293.2|14263.2|14295.5|14265.5|14283.1|14253.1|15
1645713220000|2022-02-24 14:33:40|14294.4|14264.4|14304.2|14274.2|14304.2|14274.2|14294.4|14264.4|0
1645713230000|2022-02-24 14:33:50|14304.1|14274.1|14313.2|14283.2|14315.6|14285.6|14304.1|14274.1|0
1645713240000|2022-02-24 14:34:00|14318|14288|14303.1|14283.1|14318|14288|14303.1|14277|0
1645713250000|2022-02-24 14:34:10|14309.4|14279.4|14315.1|14295.1|14315.1|14295.1|14306.7|14279.4|0
1645713260000|2022-02-24 14:34:20|14316.3|14296.3|14323.3|14293.3|14324.5|14296.3|14315.1|14289.3|15
1645713270000|2022-02-24 14:34:30|14317.4|14287.4|14329.4|14299.4|14329.4|14299.4|14317.4|14287.4|2
1645713280000|2022-02-24 14:34:40|14331.8|14301.8|14336.6|14306.6|14339.2|14309.2|14331.8|14301.8|15
1645713290000|2022-02-24 14:34:50|14336.1|14306.1|14335.3|14305.3|14337.3|14307.3|14327.5|14297.5|0
1645713300000|2022-02-24 14:35:00|14335.2|14305.2|14334.8|14304.8|14338.5|14308.5|14331|14301|4
1645713310000|2022-02-24 14:35:10|14333.6|14303.6|14331.1|14301.1|14335.3|14305.3|14328.7|14298.7|5
1645713320000|2022-02-24 14:35:20|14328.7|14298.7|14328.7|14298.7|14331.1|14301.1|14328.7|14298.7|4
1645713330000|2022-02-24 14:35:30|14326.2|14296.2|14341.4|14311.4|14341.4|14311.4|14326.2|14296.2|0
1645713340000|2022-02-24 14:35:40|14340.1|14310.1|14339.3|14309.3|14341.7|14311.7|14339|14309|0
1645713350000|2022-02-24 14:35:50|14345.4|14315.4|14344.4|14324.4|14351.8|14324.4|14341.9|14312.9|0
1645713360000|2022-02-24 14:36:00|14343.2|14323.2|14338.3|14318.3|14344.4|14324.4|14338.3|14318.3|3
1645713370000|2022-02-24 14:36:10|14333|14321|14344.4|14324.4|14351.8|14324.4|14333|14317|0
1645713380000|2022-02-24 14:36:20|14351.8|14321.8|14350.6|14320.6|14351.8|14326.7|14341.9|14320.6|0
1645713390000|2022-02-24 14:36:30|14342.5|14330.5|14351.3|14331.3|14352.6|14335.4|14342.5|14330.1|2
1645713400000|2022-02-24 14:36:40|14352.6|14332.6|14363.7|14343.7|14372.3|14343.7|14351.3|14331.3|0
1645713410000|2022-02-24 14:36:50|14364.9|14344.9|14363.7|14343.7|14373.6|14344.9|14363.7|14343.6|0
1645713420000|2022-02-24 14:37:00|14366.1|14346.1|14352.3|14340.3|14366.1|14346.1|14347.4|14335.4|0
1645713430000|2022-02-24 14:37:10|14349.9|14337.9|14342.4|14330.4|14356.2|14340.3|14341.2|14329.2|2
1645713440000|2022-02-24 14:37:20|14342.5|14330.5|14341.2|14329.2|14342.5|14330.5|14340|14328|0
1645713450000|2022-02-24 14:37:30|14340|14328|14343.9|14331.9|14352.8|14333.1|14340|14324.4|7
1645713460000|2022-02-24 14:37:40|14343.8|14331.8|14344|14332|14344|14332|14342.7|14330.7|5
1645713470000|2022-02-24 14:37:50|14351.7|14331.7|14346.4|14334.4|14351.7|14334.4|14346.4|14330.5|0
1645713480000|2022-02-24 14:38:00|14342.8|14330.8|14338|14326|14342.8|14330.8|14335.5|14323.5|7
1645713490000|2022-02-24 14:38:10|14335.6|14323.6|14334|14322|14336.5|14324.5|14334|14322|7
1645713500000|2022-02-24 14:38:20|14332.8|14320.8|14332.8|14320.8|14334.1|14322.1|14330.4|14318.4|8
1645713510000|2022-02-24 14:38:30|14330.4|14318.4|14330.5|14318.5|14332.9|14320.9|14328|14316|1
1645713520000|2022-02-24 14:38:40|14331.7|14319.7|14329.3|14317.3|14331.7|14319.7|14329.3|14317.3|0
1645713530000|2022-02-24 14:38:50|14328|14316|14333.3|14303.3|14333.3|14316.1|14328|14303.3|3
1645713540000|2022-02-24 14:39:00|14330.9|14300.9|14335.9|14305.9|14335.9|14305.9|14330.9|14300.9|0
1645713550000|2022-02-24 14:39:10|14337.1|14307.1|14339.6|14309.6|14339.6|14309.6|14333.4|14303.4|0
1645713560000|2022-02-24 14:39:20|14337.1|14307.1|14328|14316|14338.3|14316|14325.6|14305.9|2
1645713570000|2022-02-24 14:39:30|14326.8|14314.8|14325.6|14313.6|14329.3|14317.3|14325.6|14313.6|4
1645713580000|2022-02-24 14:39:40|14335.8|14305.8|14330.9|14300.9|14335.8|14305.8|14330.9|14300.9|4
1645713590000|2022-02-24 14:39:50|14328.4|14298.4|14326|14296|14328.4|14298.4|14326|14296|0
1645713600000|2022-02-24 14:40:00|14323.5|14293.5|14321.1|14291.1|14323.5|14293.5|14318.6|14288.6|0
1645713610000|2022-02-24 14:40:10|14328.4|14298.4|14319.9|14289.9|14328.4|14298.4|14316.2|14286.2|0
1645713620000|2022-02-24 14:40:20|14323.5|14293.5|14322.3|14292.3|14324.8|14294.8|14317.5|14287.5|0
1645713630000|2022-02-24 14:40:30|14324.7|14294.7|14321|14291|14327.2|14297.2|14321|14291|1
1645713640000|2022-02-24 14:40:40|14322.3|14292.3|14324.7|14294.7|14325.9|14295.9|14321|14291|0
1645713650000|2022-02-24 14:40:50|14325.9|14295.9|14322.3|14292.3|14327.2|14297.2|14322.3|14292.3|0
1645713660000|2022-02-24 14:41:00|14322.2|14292.2|14318.6|14288.6|14322.2|14292.2|14313.7|14283.7|0
1645713670000|2022-02-24 14:41:10|14319.8|14289.8|14319.8|14289.8|14319.8|14289.8|14318.6|14288.6|3
1645713680000|2022-02-24 14:41:20|14318.6|14288.6|14318.6|14288.6|14319.8|14289.8|14316.2|14286.2|0
1645713690000|2022-02-24 14:41:30|14318.5|14288.5|14324.7|14294.7|14325.8|14295.8|14316.1|14286.1|0
1645713700000|2022-02-24 14:41:40|14323.5|14293.5|14334.7|14304.7|14337.1|14307.1|14323.5|14293.5|0
1645713710000|2022-02-24 14:41:50|14333.4|14303.4|14334.9|14304.9|14338.5|14308.5|14332.2|14302.2|0
1645713720000|2022-02-24 14:42:00|14333.7|14303.7|14343.8|14313.8|14343.9|14313.9|14333.7|14303.7|3
1645713730000|2022-02-24 14:42:10|14342.6|14312.6|14340|14310|14342.6|14312.6|14338.8|14308.8|0
1645713740000|2022-02-24 14:42:20|14341.3|14311.3|14337.4|14307.4|14341.3|14311.3|14337.4|14307.4|0
1645713750000|2022-02-24 14:42:30|14337.3|14307.3|14336.2|14306.2|14337.3|14307.3|14333.6|14303.6|0
1645713760000|2022-02-24 14:42:40|14336.1|14306.1|14329.9|14299.9|14336.1|14306.1|14324.9|14294.9|0
1645713770000|2022-02-24 14:42:50|14328.6|14298.6|14326.3|14306.3|14333.6|14306.3|14326.3|14296.3|0
1645713780000|2022-02-24 14:43:00|14322|14310|14327.1|14307.1|14327.1|14312.3|14322|14305.8|2
1645713790000|2022-02-24 14:43:10|14325.9|14305.9|14326.1|14296.1|14326.1|14305.9|14316.8|14296.1|1
1645713800000|2022-02-24 14:43:20|14324.9|14294.9|14331.1|14301.1|14332.4|14302.4|14324.9|14294.9|0
1645713810000|2022-02-24 14:43:30|14327.5|14297.5|14326.1|14296.1|14327.5|14297.5|14323.6|14293.6|0
1645713820000|2022-02-24 14:43:40|14328.6|14298.6|14328.2|14298.2|14334.9|14304.9|14328.2|14298.2|0
1645713830000|2022-02-24 14:43:50|14329.5|14299.5|14329.5|14299.5|14330.7|14300.7|14328.3|14298.3|0
1645713840000|2022-02-24 14:44:00|14328.2|14298.2|14322.2|14292.2|14328.2|14298.2|14322.2|14292.2|0
1645713850000|2022-02-24 14:44:10|14320.9|14290.9|14320.9|14290.9|14321|14291|14320.9|14290.9|0
1645713860000|2022-02-24 14:44:20|14320.8|14290.8|14320.8|14290.8|14320.8|14290.8|14320.8|14290.8|0
1645713870000|2022-02-24 14:44:30|14318.4|14288.4|14318.5|14288.5|14318.5|14288.5|14318.4|14288.4|0
1645713880000|2022-02-24 14:44:40|14320.9|14290.9|14316|14296|14320.9|14296|14316|14290.9|0
1645713890000|2022-02-24 14:44:50|14318.4|14298.4|14319.7|14299.7|14320.9|14300.9|14318.4|14298.4|0
1645713900000|2022-02-24 14:45:00|14320.9|14300.9|14319.4|14307.4|14320.9|14307.4|14316.9|14300.9|0
1645713910000|2022-02-24 14:45:10|14321.8|14309.8|14326.6|14314.6|14329.1|14317.1|14321.8|14309.8|1
1645713920000|2022-02-24 14:45:20|14328|14308|14330.4|14310.4|14331.6|14311.6|14328|14308|1
1645713930000|2022-02-24 14:45:30|14330.5|14310.5|14330.4|14310.4|14332.9|14310.5|14328|14302.9|0
1645713940000|2022-02-24 14:45:40|14329.2|14309.2|14330.5|14310.5|14330.5|14310.5|14329.2|14309.2|0
1645713950000|2022-02-24 14:45:50|14330.4|14310.4|14326.8|14306.8|14330.5|14310.5|14325.6|14300.5|0
1645713960000|2022-02-24 14:46:00|14328|14308|14330.5|14310.5|14330.5|14310.5|14328|14308|0
1645713970000|2022-02-24 14:46:10|14326.5|14314.5|14325.4|14313.4|14326.5|14314.5|14324.1|14312.1|1
1645713980000|2022-02-24 14:46:20|14325.2|14313.2|14325.3|14313.3|14325.3|14313.3|14325.2|14313.2|2
1645714000000|2022-02-24 14:46:40|14327.7|14315.7|14328.9|14316.9|14328.9|14316.9|14327.7|14315.7|0
1645714010000|2022-02-24 14:46:50|14326.6|14314.6|14326.6|14314.6|14326.6|14314.6|14326.6|14314.6|0
1645714020000|2022-02-24 14:47:00|14327.8|14315.8|14327.8|14315.8|14327.8|14315.8|14327.8|14315.8|0
1645714030000|2022-02-24 14:47:10|14332.6|14320.6|14329|14317|14333.8|14321.8|14329|14317|0
1645714040000|2022-02-24 14:47:20|14332.6|14320.6|14333.8|14321.8|14333.8|14321.8|14332.6|14320.6|0
1645714050000|2022-02-24 14:47:30|14331.4|14319.4|14331.4|14319.4|14331.4|14319.4|14331.4|14319.4|0
1645714060000|2022-02-24 14:47:40|14321.8|14309.8|14321.8|14309.8|14321.8|14309.8|14321.8|14309.8|0
1645714070000|2022-02-24 14:47:50|14323|14311|14318.2|14306.2|14323|14311|14318.2|14306.2|7
1645714080000|2022-02-24 14:48:00|14320.6|14308.6|14320.6|14308.6|14320.6|14308.6|14320.6|14308.6|0
1645714090000|2022-02-24 14:48:10|14317.1|14305.1|14318.3|14306.3|14318.3|14306.3|14317.1|14305.1|0
1645714110000|2022-02-24 14:48:30|14315.9|14303.9|14315.9|14303.9|14315.9|14303.9|14315.9|14303.9|0
1645714120000|2022-02-24 14:48:40|14309.9|14297.9|14308.7|14296.7|14309.9|14297.9|14308.7|14296.7|1
1645714140000|2022-02-24 14:49:00|14313.5|14301.5|14313.5|14301.5|14313.5|14301.5|14313.5|14301.5|0
1645714150000|2022-02-24 14:49:10|14312.3|14300.3|14311|14299|14312.3|14300.3|14311|14299|0
1645714160000|2022-02-24 14:49:20|14309.8|14297.8|14312.3|14300.3|14312.3|14300.3|14309.8|14297.8|3
1645714170000|2022-02-24 14:49:30|14317.7|14297.7|14318.9|14298.9|14318.9|14301.7|14312.5|14296.5|1
1645714180000|2022-02-24 14:49:40|14313.7|14301.7|14310|14298|14317.7|14301.7|14310|14297.7|0
1645714190000|2022-02-24 14:49:50|14307.6|14295.6|14307.6|14295.6|14307.6|14295.6|14307.6|14295.6|0
1645714200000|2022-02-24 14:50:00|14307.5|14295.5|14303.9|14291.9|14307.5|14295.5|14303.9|14291.9|2
1645714210000|2022-02-24 14:50:10|14307.5|14295.5|14304.9|14292.9|14307.5|14295.5|14301.4|14289.4|3
1645714220000|2022-02-24 14:50:20|14308.5|14296.5|14300.1|14288.1|14308.5|14296.5|14300.1|14288.1|0
1645714230000|2022-02-24 14:50:30|14297.7|14285.7|14297.7|14285.7|14300.1|14288.1|14297.7|14285.7|0
1645714240000|2022-02-24 14:50:40|14298.9|14286.9|14297.7|14285.7|14300.1|14288.1|14297.7|14285.7|0
1645714250000|2022-02-24 14:50:50|14298.9|14286.9|14300.1|14288.1|14300.1|14288.1|14298.9|14286.9|0
1645714260000|2022-02-24 14:51:00|14297.7|14285.7|14300.1|14288.1|14300.1|14288.1|14297.7|14285.7|0
1645714270000|2022-02-24 14:51:10|14297.7|14285.7|14290.2|14278.2|14297.7|14285.7|14290.2|14278.2|5
1645714280000|2022-02-24 14:51:20|14291.4|14279.4|14296.3|14284.3|14300.3|14284.3|14291.4|14279.4|0
1645714290000|2022-02-24 14:51:30|14292.7|14280.7|14292.7|14280.7|14292.7|14280.7|14292.7|14280.7|0
1645714300000|2022-02-24 14:51:40|14295.1|14283.1|14292.7|14280.7|14295.1|14283.1|14292.7|14280.7|0
1645714310000|2022-02-24 14:51:50|14292.6|14280.6|14287.8|14275.8|14292.6|14280.6|14287.8|14275.8|0
1645714320000|2022-02-24 14:52:00|14290.4|14278.4|14290.4|14278.4|14290.4|14278.4|14290.4|14278.4|9
1645714330000|2022-02-24 14:52:10|14291.7|14279.7|14290.4|14278.4|14291.7|14279.7|14290.4|14278.4|0
1645714340000|2022-02-24 14:52:20|14292.9|14280.9|14294.1|14282.1|14294.1|14282.1|14292.9|14280.9|1
1645714350000|2022-02-24 14:52:30|14295.3|14283.3|14296.5|14284.5|14296.5|14284.5|14295.3|14283.3|0
1645714360000|2022-02-24 14:52:40|14291.7|14279.7|14294.1|14282.1|14295.3|14283.3|14291.6|14279.6|1
1645714370000|2022-02-24 14:52:50|14292.9|14280.9|14294.4|14282.4|14295.4|14283.4|14290.6|14278.6|11
1645714380000|2022-02-24 14:53:00|14294.3|14282.3|14291.9|14279.9|14300.8|14284.7|14290.7|14278.7|0
1645714390000|2022-02-24 14:53:10|14293.2|14281.2|14288.2|14276.2|14293.2|14281.2|14288.2|14276.2|2
1645714400000|2022-02-24 14:53:20|14286.9|14274.9|14288.1|14276.1|14288.1|14276.1|14285.7|14273.7|6
1645714410000|2022-02-24 14:53:30|14286.9|14274.9|14285.7|14273.7|14286.9|14274.9|14285.7|14273.7|0
1645714420000|2022-02-24 14:53:40|14295.8|14275.8|14299.5|14279.5|14299.5|14279.8|14290.6|14274.7|0
1645714430000|2022-02-24 14:53:50|14298.3|14278.3|14302|14282|14304.4|14284.4|14298.3|14278.3|0
1645714440000|2022-02-24 14:54:00|14303.2|14283.2|14304.5|14284.5|14304.5|14287.3|14298.1|14282.1|0
1645714450000|2022-02-24 14:54:10|14300.5|14288.5|14304.5|14284.5|14304.5|14288.5|14295.6|14283.3|0
1645714460000|2022-02-24 14:54:20|||||||||1
1645714470000|2022-02-24 14:54:30|14300.5|14288.5|14304.5|14284.5|14305.8|14288.5|14294.4|14282.1|0
1645714480000|2022-02-24 14:54:40|14305.8|14285.8|14319.3|14289.3|14319.3|14291.9|14305.8|14284.5|0
1645714490000|2022-02-24 14:54:50|14324.2|14294.2|14315.6|14303.6|14326.7|14303.6|14315.6|14293|0
1645714500000|2022-02-24 14:55:00|14320.9|14300.9|14323.3|14303.3|14324.6|14304.6|14320.9|14300.9|0
1645714510000|2022-02-24 14:55:10|14324.5|14304.5|14324.5|14304.5|14324.5|14304.5|14319.7|14299.7|0
1645714520000|2022-02-24 14:55:20|14323.3|14303.3|14315.6|14303.6|14325.8|14305.8|14315.6|14302.1|0
1645714530000|2022-02-24 14:55:30|14312|14300|14308.2|14296.2|14312|14300|14308.2|14296.2|9
1645714540000|2022-02-24 14:55:40|14308.3|14296.3|14308.3|14296.3|14308.3|14296.3|14308.3|14296.3|0
1645714550000|2022-02-24 14:55:50|14308.2|14296.2|14308.2|14296.2|14310.7|14298.7|14308.2|14296.2|2
1645714560000|2022-02-24 14:56:00|14308.3|14296.3|14309.5|14297.5|14310.7|14298.7|14308.3|14296.3|0
1645714570000|2022-02-24 14:56:10|14309.4|14297.4|14307|14295|14309.4|14297.4|14303.2|14291.2|9
1645714580000|2022-02-24 14:56:20|14308.2|14296.2|14308.2|14296.2|14313.4|14296.2|14308.2|14292.2|0
1645714590000|2022-02-24 14:56:30|14313.4|14293.4|14308.1|14296.1|14313.4|14296.2|14305.7|14293.4|0
1645714600000|2022-02-24 14:56:40|14308.2|14296.2|14305.8|14293.8|14314.6|14298.6|14305.8|14292.2|0
1645714610000|2022-02-24 14:56:50|14309.4|14297.4|14305.8|14293.8|14309.5|14297.5|14305.8|14293.8|4
1645714620000|2022-02-24 14:57:00|14308.3|14296.3|14310.7|14298.7|14310.7|14298.7|14308.3|14296.3|0
1645714630000|2022-02-24 14:57:10|14310.6|14298.6|14308.2|14296.2|14310.6|14298.6|14308.2|14296.2|0
1645714640000|2022-02-24 14:57:20|14303.4|14291.4|14298.4|14286.4|14303.4|14291.4|14298.4|14286.4|3
1645714650000|2022-02-24 14:57:30|14298.5|14286.5|14300.9|14288.9|14300.9|14288.9|14298.5|14286.5|3
1645714660000|2022-02-24 14:57:40|14296|14284|14293.6|14281.6|14298.6|14286.6|14293.6|14281.6|10
1645714670000|2022-02-24 14:57:50|14296.1|14284.1|14296.1|14284.1|14296.1|14284.1|14296.1|14284.1|0
1645714680000|2022-02-24 14:58:00|14297.3|14285.3|14296.1|14284.1|14298.5|14286.5|14296.1|14284.1|10
1645714690000|2022-02-24 14:58:10|14297.3|14285.3|14308.7|14288.7|14308.7|14289|14297.3|14285|0
1645714700000|2022-02-24 14:58:20|14309.9|14289.9|14309.9|14289.9|14309.9|14289.9|14307.4|14287.4|0
1645714710000|2022-02-24 14:58:30|14312.4|14292.4|14312.4|14292.4|14314.8|14294.8|14312.4|14292.4|0
1645714740000|2022-02-24 14:59:00|14314.8|14294.8|14314.8|14294.8|14314.8|14294.8|14312.4|14292.4|10
1645714760000|2022-02-24 14:59:20|14311|14299|14318.6|14298.6|14318.7|14299|14311|14297.4|1
1645714770000|2022-02-24 14:59:30|14317.4|14297.4|14319.8|14299.8|14319.8|14299.8|14317.4|14297.4|5
1645714780000|2022-02-24 14:59:40|14321|14301|14318.6|14298.6|14321.1|14301.1|14317.4|14297.4|0
1645714790000|2022-02-24 14:59:50|14319.8|14299.8|14322.2|14302.2|14322.2|14302.2|14319.8|14299.8|0
1645714800000|2022-02-24 15:00:00|14321|14301|14308.5|14296.5|14321|14301.4|14308.5|14296.5|0
1645714810000|2022-02-24 15:00:10|14306.1|14294.1|14308.5|14296.5|14308.5|14296.5|14306.1|14294.1|0
1645714820000|2022-02-24 15:00:20|14310.9|14298.9|14310.9|14298.9|14310.9|14298.9|14310.9|14298.9|0
1645714830000|2022-02-24 15:00:30|14312.1|14300.1|14309.7|14297.7|14312.1|14300.1|14309.7|14297.7|0
1645714840000|2022-02-24 15:00:40|14308.5|14296.5|14308.5|14296.5|14308.5|14296.5|14307.2|14295.2|1
1645714850000|2022-02-24 15:00:50|14311|14299|14307.5|14295.5|14311|14299|14306.2|14294.2|8
1645714860000|2022-02-24 15:01:00|14306.2|14294.2|14303.7|14291.7|14307.4|14295.4|14303.7|14291.7|0
1645714870000|2022-02-24 15:01:10|14302.5|14290.5|14303.8|14291.8|14303.8|14291.8|14301.3|14289.3|3
1645714880000|2022-02-24 15:01:20|14305|14293|14303.8|14291.8|14305|14293|14303.8|14291.8|0
1645714890000|2022-02-24 15:01:30|14305|14293|14303.8|14291.8|14306.2|14294.2|14301.3|14289.3|2
1645714900000|2022-02-24 15:01:40|14303.7|14291.7|14306.1|14294.1|14306.2|14294.2|14303.7|14291.7|1
1645714910000|2022-02-24 15:01:50|14311|14299|14307.4|14295.4|14311|14299|14306.1|14294.1|1
1645714920000|2022-02-24 15:02:00|14306.3|14294.3|14302.6|14290.6|14307.4|14295.4|14301.3|14289.3|4
1645714930000|2022-02-24 15:02:10|14303.8|14291.8|14296.3|14284.3|14303.8|14291.8|14296.3|14284.3|2
1645714940000|2022-02-24 15:02:20|14296.2|14284.2|14296.2|14284.2|14296.2|14284.2|14296.2|14284.2|9
1645714950000|2022-02-24 15:02:30|14293.8|14281.8|14293.7|14281.7|14293.8|14281.8|14293.7|14281.7|1
1645714960000|2022-02-24 15:02:40|14291.3|14279.3|14291.3|14279.3|14291.3|14279.3|14291.3|14279.3|1
1645714970000|2022-02-24 15:02:50|14290|14278|14289.9|14277.9|14295.2|14279.2|14289.9|14275.2|2
1645714980000|2022-02-24 15:03:00|14288.7|14276.7|14291.1|14279.1|14291.1|14279.1|14288.7|14276.7|0
1645714990000|2022-02-24 15:03:10|14295.2|14275.2|14297.6|14277.6|14297.6|14277.6|14295.2|14275.2|0
1645715000000|2022-02-24 15:03:20|14298.8|14278.8|14297.6|14277.6|14298.8|14278.8|14297.6|14277.6|0
1645715010000|2022-02-24 15:03:30|14295.2|14275.2|14295.2|14275.2|14295.2|14275.2|14295.2|14275.2|0
1645715020000|2022-02-24 15:03:40|14296.4|14276.4|14297.6|14277.6|14297.6|14277.6|14296.4|14276.4|0
1645715030000|2022-02-24 15:03:50|14298.8|14278.8|14298.8|14278.8|14298.8|14278.8|14298.8|14278.8|0
1645715040000|2022-02-24 15:04:00|14298.9|14278.9|14296.4|14276.4|14298.9|14278.9|14295.2|14275.2|0
1645715050000|2022-02-24 15:04:10|14295.2|14275.2|14295.2|14275.2|14295.2|14275.2|14295.2|14275.2|0
1645715060000|2022-02-24 15:04:20|14290.1|14278.1|14291.3|14279.3|14291.3|14279.3|14290.1|14278.1|5
1645715070000|2022-02-24 15:04:30|14290.1|14278.1|14290.1|14278.1|14290.1|14278.1|14290|14278|0
1645715080000|2022-02-24 15:04:40|14291.3|14279.3|14288.8|14276.8|14292.5|14280.5|14288.8|14276.8|0
1645715090000|2022-02-24 15:04:50|14286.5|14274.5|14283.9|14271.9|14286.5|14274.5|14283.9|14271.9|12
1645715100000|2022-02-24 15:05:00|14281.4|14269.4|14280.3|14260.3|14281.4|14269.4|14276.4|14260.3|2
1645715110000|2022-02-24 15:05:10|14273.8|14261.8|14281.5|14261.5|14281.5|14261.8|14268.9|14256.9|0
1645715120000|2022-02-24 15:05:20|14278.6|14266.6|14285.7|14273.7|14285.7|14273.7|14278.6|14266.6|0
1645715140000|2022-02-24 15:05:40|14288.1|14276.1|14288.1|14276.1|14288.1|14276.1|14288.1|14276.1|0
1645715160000|2022-02-24 15:06:00|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|0
1645715170000|2022-02-24 15:06:10|14283.3|14271.3|14283.3|14271.3|14283.3|14271.3|14283.3|14271.3|0
1645715180000|2022-02-24 15:06:20|14286.4|14266.4|14285.2|14265.2|14286.4|14266.4|14285.1|14265.1|2
1645715190000|2022-02-24 15:06:30|14286.4|14266.4|14273.8|14261.8|14286.4|14266.4|14271.3|14259.3|0
1645715200000|2022-02-24 15:06:40|14272.6|14260.6|14273.8|14261.8|14273.8|14261.8|14272.6|14260.6|0
1645715210000|2022-02-24 15:06:50|14272.6|14260.6|14279|14259|14279|14263|14271.3|14259|10
1645715220000|2022-02-24 15:07:00|14275|14263|14282.7|14262.7|14285.2|14265.2|14273.8|14260.2|0
1645715230000|2022-02-24 15:07:10|14282.8|14262.8|14281.4|14269.4|14284|14269.4|14278.9|14262.7|1
1645715240000|2022-02-24 15:07:20|14278.9|14266.9|14279|14267|14279|14267|14278.9|14266.9|0
1645715250000|2022-02-24 15:07:30|14280.2|14268.2|14278.9|14266.9|14280.2|14268.2|14278.9|14266.9|1
1645715260000|2022-02-24 15:07:40|14280.2|14260.2|14280.2|14260.2|14281.5|14261.5|14280.2|14260.2|8
1645715270000|2022-02-24 15:07:50|14273.8|14261.8|14271.3|14259.3|14273.8|14261.8|14271.3|14259.3|0
1645715280000|2022-02-24 15:08:00|14268.9|14256.9|14267.7|14255.7|14268.9|14256.9|14266.5|14254.5|1
1645715290000|2022-02-24 15:08:10|14266.4|14254.4|14266.4|14254.4|14266.4|14254.4|14266.3|14254.3|5
1645715300000|2022-02-24 15:08:20|14266.3|14254.3|14267.6|14255.6|14268.8|14256.8|14263.9|14251.9|2
1645715310000|2022-02-24 15:08:30|14267.5|14255.5|14263.9|14251.9|14267.5|14255.5|14263.9|14251.9|0
1645715320000|2022-02-24 15:08:40|14265.1|14253.1|14265.1|14253.1|14265.1|14253.1|14265.1|14253.1|1
1645715330000|2022-02-24 15:08:50|14268.8|14256.8|14271.3|14259.3|14275.2|14259.3|14268.8|14252.8|5
1645715340000|2022-02-24 15:09:00|14270|14258|14268.9|14256.9|14270.2|14258.2|14268.8|14256.8|0
1645715350000|2022-02-24 15:09:10|14271.4|14259.4|14268.9|14256.9|14271.4|14259.4|14268.9|14256.9|0
1645715370000|2022-02-24 15:09:30|14271.4|14259.4|14276.3|14264.3|14276.3|14264.3|14271.4|14259.4|0
1645715380000|2022-02-24 15:09:40|14273.9|14261.9|14273.9|14261.9|14278.7|14266.7|14273.9|14261.9|0
1645715390000|2022-02-24 15:09:50|14278.8|14266.8|14278.8|14266.8|14278.8|14266.8|14278.8|14266.8|0
1645715400000|2022-02-24 15:10:00|14277.6|14265.6|14278.9|14266.9|14278.9|14266.9|14276.3|14264.3|0
1645715410000|2022-02-24 15:10:10|14282.6|14262.6|14282.7|14262.7|14285.1|14265.1|14282.6|14262.6|3
1645715420000|2022-02-24 15:10:20|14278.8|14266.8|14280.2|14260.2|14280.2|14266.8|14278.7|14260.1|0
1645715430000|2022-02-24 15:10:30|14285|14265|14282.6|14262.6|14285|14265|14282.6|14262.6|0
1645715440000|2022-02-24 15:10:40|14282.7|14262.7|14285.1|14265.1|14291.3|14267.6|14282.7|14261.3|0
1645715450000|2022-02-24 15:10:50|14291.3|14261.3|14296.3|14266.3|14297.5|14267.5|14291.3|14261.3|0
1645715460000|2022-02-24 15:11:00|14297.5|14267.5|14287.6|14267.6|14297.5|14267.6|14287.6|14265.1|0
1645715470000|2022-02-24 15:11:10|14287.5|14267.5|14280.2|14260.2|14287.5|14267.5|14280.2|14260.2|0
1645715480000|2022-02-24 15:11:20|14278.9|14258.9|14280.1|14260.1|14280.1|14260.1|14277.7|14257.7|0
1645715490000|2022-02-24 15:11:30|14280.2|14260.2|14285.1|14265.1|14290|14265.1|14280.2|14257.6|0
1645715510000|2022-02-24 15:11:50|14285.2|14265.2|14289|14269|14289|14269.3|14281.3|14265.2|0
1645715520000|2022-02-24 15:12:00|14288.9|14268.9|14287.7|14267.7|14288.9|14268.9|14287.7|14267.7|0
1645715530000|2022-02-24 15:12:10|14289|14269|14281.3|14269.3|14289|14271.7|14281.3|14267.7|0
1645715540000|2022-02-24 15:12:20|14285.4|14265.4|14281.4|14269.4|14287.7|14271.9|14281.3|14265.4|0
1645715550000|2022-02-24 15:12:30|14281.5|14269.5|14281.4|14269.4|14286.3|14274.3|14281.4|14269.4|0
1645715560000|2022-02-24 15:12:40|14282.7|14262.7|14280.3|14260.3|14282.7|14262.7|14280.3|14260.3|2
1645715570000|2022-02-24 15:12:50|14281.5|14261.5|14277.7|14257.7|14281.5|14261.5|14277.7|14257.7|0
1645715580000|2022-02-24 15:13:00|14277.8|14257.8|14281.4|14261.4|14282.6|14262.6|14277.8|14257.8|0
1645715590000|2022-02-24 15:13:10|14282.6|14262.6|14282.6|14262.6|14282.6|14262.6|14280.1|14260.1|0
1645715600000|2022-02-24 15:13:20|14280.2|14260.2|14280.2|14260.2|14281.4|14261.4|14280.2|14260.2|0
1645715610000|2022-02-24 15:13:30|14277.7|14257.7|14277.7|14257.7|14277.7|14257.7|14277.7|14257.7|0
1645715620000|2022-02-24 15:13:40|14271.3|14259.3|14271.3|14259.3|14271.3|14259.3|14271.3|14259.3|0
1645715630000|2022-02-24 15:13:50|14271.2|14259.2|14268.8|14256.8|14271.2|14259.2|14268.8|14256.8|1
1645715640000|2022-02-24 15:14:00|14274|14254|14268.8|14256.8|14274|14258|14268.8|14254|0
1645715660000|2022-02-24 15:14:20|14272.8|14252.8|14272.8|14252.8|14272.8|14258|14268.8|14252.8|4
1645715670000|2022-02-24 15:14:30|14274|14254|14263.9|14251.9|14274|14258|14263.9|14251.9|0
1645715680000|2022-02-24 15:14:40|14266.3|14254.3|14266.4|14254.4|14266.4|14254.4|14266.3|14254.3|0
1645715690000|2022-02-24 15:14:50|14266.3|14254.3|14265.1|14253.1|14266.3|14254.3|14265.1|14253.1|0
1645715700000|2022-02-24 15:15:00|14263.8|14251.8|14261.4|14249.4|14263.8|14251.8|14261.4|14249.4|0
1645715710000|2022-02-24 15:15:10|14261.5|14249.5|14266.3|14254.3|14267.6|14255.6|14261.5|14249.5|0
1645715720000|2022-02-24 15:15:20|14265.1|14253.1|14263.9|14251.9|14265.1|14253.1|14263.9|14251.9|0
1645715740000|2022-02-24 15:15:40|14263.8|14251.8|14261.5|14249.5|14263.8|14251.8|14261.4|14249.4|0
1645715750000|2022-02-24 15:15:50|14261.4|14249.4|14261.4|14249.4|14261.4|14249.4|14261.4|14249.4|0
1645715760000|2022-02-24 15:16:00|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|2
1645715770000|2022-02-24 15:16:10|14262.7|14250.7|14262.6|14250.6|14262.7|14250.7|14262.6|14250.6|0
1645715780000|2022-02-24 15:16:20|14261.4|14249.4|14261.4|14249.4|14261.4|14249.4|14261.4|14249.4|1
1645715790000|2022-02-24 15:16:30|14261.5|14249.5|14261.4|14249.4|14261.5|14249.5|14261.4|14249.4|16
1645715800000|2022-02-24 15:16:40|14262.7|14250.7|14261.4|14249.4|14262.7|14250.7|14261.4|14249.4|1
1645715810000|2022-02-24 15:16:50|14262.7|14250.7|14261.4|14249.4|14262.7|14250.7|14261.4|14249.4|0
1645715830000|2022-02-24 15:17:10|14259|14247|14261.4|14249.4|14261.4|14249.4|14259|14247|3
1645715840000|2022-02-24 15:17:20|14273.4|14261.4|14274|14254|14277.7|14261.4|14273.4|14254|0
1645715850000|2022-02-24 15:17:30|14272.8|14252.8|14277.7|14257.7|14277.7|14257.7|14272.8|14252.8|0
1645715860000|2022-02-24 15:17:40|14280.1|14260.1|14286.4|14256.4|14287.5|14260.1|14277.7|14255.1|0
1645715870000|2022-02-24 15:17:50|14287.6|14257.6|14287.5|14267.5|14288.8|14267.5|14282.6|14255.1|0
1645715880000|2022-02-24 15:18:00|14292.4|14262.4|14286.5|14274.5|14293.6|14275.8|14285.3|14262.4|3
1645715890000|2022-02-24 15:18:10|14289|14277|14286.5|14274.5|14289|14277|14286.5|14274.5|0
1645715900000|2022-02-24 15:18:20|14286.4|14274.4|14282.8|14270.8|14286.4|14274.4|14282.8|14270.8|0
1645715910000|2022-02-24 15:18:30|14281.5|14269.5|14282.8|14270.8|14287.8|14275.8|14281.5|14269.5|0
1645715920000|2022-02-24 15:18:40|14282.7|14270.7|14282.8|14270.8|14282.8|14270.8|14281.5|14269.5|1
1645715930000|2022-02-24 15:18:50|14286.5|14274.5|14285.3|14273.3|14286.5|14274.5|14285.3|14273.3|0
1645715940000|2022-02-24 15:19:00|14289|14277|14289|14277|14290.3|14278.3|14286.5|14274.5|0
1645715950000|2022-02-24 15:19:10|14288.8|14276.8|14284|14272|14288.8|14276.8|14284|14272|0
1645715960000|2022-02-24 15:19:20|14281.5|14269.5|14285|14265|14285|14269.5|14281.5|14265|3
1645715970000|2022-02-24 15:19:30|14282.6|14262.6|14283.7|14271.7|14283.8|14271.7|14280.1|14262.6|5
1645715980000|2022-02-24 15:19:40|14287.4|14267.4|14287.4|14267.4|14292.5|14267.4|14285|14262.5|0
1645715990000|2022-02-24 15:19:50|14292.5|14262.5|14283.1|14271.1|14292.5|14271.1|14283.1|14262.5|1
1645716000000|2022-02-24 15:20:00|14287.4|14267.4|14287.4|14267.4|14287.4|14267.4|14286.2|14266.2|1
1645716010000|2022-02-24 15:20:10|14285|14265|14287.6|14267.6|14287.6|14267.6|14285|14265|0
1645716020000|2022-02-24 15:20:20|14287.5|14267.5|14287.4|14267.4|14292.3|14271.6|14283.6|14262.3|2
1645716030000|2022-02-24 15:20:30|14285|14265|14278.4|14266.4|14285|14266.4|14278.4|14262.5|0
1645716040000|2022-02-24 15:20:40|14278.5|14266.5|14278.5|14266.5|14278.5|14266.5|14278.5|14266.5|0
1645716050000|2022-02-24 15:20:50|14279.8|14267.8|14279.7|14267.7|14279.8|14267.8|14279.7|14267.7|0
1645716060000|2022-02-24 15:21:00|14280.9|14268.9|14280.9|14268.9|14280.9|14268.9|14280.9|14268.9|0
1645716070000|2022-02-24 15:21:10|14278.5|14266.5|14266.2|14254.2|14278.5|14266.5|14266.2|14254.2|1
1645716080000|2022-02-24 15:21:20|14268.6|14256.6|14267.5|14255.5|14268.6|14256.6|14266.2|14254.2|0
1645716090000|2022-02-24 15:21:30|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|14269.8|14257.8|0
1645716100000|2022-02-24 15:21:40|14271.1|14259.1|14268.7|14256.7|14271.1|14259.1|14268.7|14256.7|5
1645716110000|2022-02-24 15:21:50|14268.6|14256.6|14268.6|14256.6|14271.1|14259.1|14268.6|14256.6|0
1645716120000|2022-02-24 15:22:00|14268.7|14256.7|14271|14259|14272.3|14260.3|14268.7|14256.7|0
1645716130000|2022-02-24 15:22:10|14268.6|14256.6|14265.1|14253.1|14268.6|14256.6|14265.1|14253.1|4
1645716140000|2022-02-24 15:22:20|14268.7|14256.7|14268.7|14256.7|14269.9|14257.9|14268.7|14256.7|0
1645716150000|2022-02-24 15:22:30|14269.9|14257.9|14267.4|14255.4|14269.9|14257.9|14266.3|14254.3|0
1645716160000|2022-02-24 15:22:40|14268.7|14256.7|14268.7|14256.7|14269.9|14257.9|14268.7|14256.7|0
1645716180000|2022-02-24 15:23:00|14267.5|14255.5|14267.5|14255.5|14267.5|14255.5|14267.5|14255.5|0
1645716190000|2022-02-24 15:23:10|14266.2|14254.2|14266.3|14254.3|14266.3|14254.3|14266.2|14254.2|0
1645716200000|2022-02-24 15:23:20|14266.2|14254.2|14265|14253|14266.3|14254.3|14263.8|14251.8|7
1645716210000|2022-02-24 15:23:30|14266.2|14254.2|14265|14253|14266.2|14254.2|14265|14253|0
1645716220000|2022-02-24 15:23:40|14265.1|14253.1|14266.2|14254.2|14266.3|14254.3|14265|14253|0
1645716230000|2022-02-24 15:23:50|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|14268.7|14256.7|0
1645716240000|2022-02-24 15:24:00|14267.5|14255.5|14276.4|14256.4|14276.4|14256.7|14266.2|14251.6|2
1645716250000|2022-02-24 15:24:10|14281.2|14261.2|14291.2|14261.2|14292.4|14262.4|14280.1|14256.4|0
1645716260000|2022-02-24 15:24:20|14292.4|14262.4|14291.2|14261.2|14292.4|14262.4|14291.2|14261.2|0
1645716270000|2022-02-24 15:24:30|14292.4|14262.4|14291.2|14261.2|14292.5|14262.5|14291.2|14261.2|0
1645716280000|2022-02-24 15:24:40|14290|14260|14290|14260|14290|14260|14290|14260|0
1645716290000|2022-02-24 15:24:50|14292.4|14262.4|14291.2|14261.2|14292.5|14262.5|14291.2|14261.2|0
1645716300000|2022-02-24 15:25:00|14290|14260|14290|14260|14290|14260|14290|14260|0
1645716310000|2022-02-24 15:25:10|14288.7|14258.7|14290|14260|14290|14260|14287.5|14257.5|0
1645716320000|2022-02-24 15:25:20|14283.9|14271.9|14292.4|14262.4|14292.4|14271.9|14283.9|14262.4|7
1645716330000|2022-02-24 15:25:30|14290|14260|14277.6|14257.6|14290|14260|14276.4|14256.4|0
1645716340000|2022-02-24 15:25:40|14278.8|14258.8|14282.4|14262.4|14282.5|14262.5|14278.8|14258.8|0
1645716350000|2022-02-24 15:25:50|14280|14260|14277.6|14257.6|14280.1|14260.1|14277.6|14257.6|0
1645716360000|2022-02-24 15:26:00|14276.4|14256.4|14270.1|14258.1|14276.4|14260.3|14268.9|14256.4|2
1645716370000|2022-02-24 15:26:10|14268.9|14256.9|14267.7|14255.7|14270.1|14258.1|14267.7|14255.7|3
1645716380000|2022-02-24 15:26:20|14268.9|14256.9|14266.3|14254.3|14268.9|14256.9|14266.3|14254.3|8
1645716400000|2022-02-24 15:26:40|14266.5|14254.5|14262.7|14250.7|14266.5|14254.5|14262.7|14250.7|2
1645716410000|2022-02-24 15:26:50|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|0
1645716420000|2022-02-24 15:27:00|14266.3|14254.3|14266.4|14254.4|14266.4|14254.4|14266.3|14254.3|0
1645716430000|2022-02-24 15:27:10|14267.6|14255.6|14266.4|14254.4|14267.6|14255.6|14266.4|14254.4|0
1645716440000|2022-02-24 15:27:20|14266.5|14254.5|14266.4|14254.4|14268.9|14256.9|14266.4|14254.4|0
1645716460000|2022-02-24 15:27:40|14268.8|14256.8|14267.7|14255.7|14268.9|14256.9|14267.7|14255.7|0
1645716470000|2022-02-24 15:27:50|14267.6|14255.6|14265.2|14253.2|14267.6|14255.6|14265.2|14253.2|0
1645716480000|2022-02-24 15:28:00|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|0
1645716500000|2022-02-24 15:28:20|14266.4|14254.4|14266.4|14254.4|14266.4|14254.4|14266.4|14254.4|0
1645716510000|2022-02-24 15:28:30|14266.3|14254.3|14263.9|14251.9|14266.4|14254.4|14263.9|14251.9|0
1645716520000|2022-02-24 15:28:40|14265.1|14253.1|14266.4|14254.4|14266.4|14254.4|14265.1|14253.1|0
1645716540000|2022-02-24 15:29:00|14266.3|14254.3|14265.1|14253.1|14266.3|14254.3|14265.1|14253.1|0
1645716550000|2022-02-24 15:29:10|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|14262.7|14250.7|0
1645716600000|2022-02-24 15:30:00|14263.8|14251.8|14261.4|14249.4|14263.8|14251.8|14261.4|14249.4|2
1645716620000|2022-02-24 15:30:20|14261.5|14249.5|14266.4|14254.4|14266.4|14254.4|14261.5|14249.5|0
1645716630000|2022-02-24 15:30:30|14266.3|14254.3|14261.4|14249.4|14266.3|14254.3|14261.4|14249.4|2
1645716640000|2022-02-24 15:30:40|14261.5|14249.5|14261.4|14249.4|14263.9|14251.9|14261.4|14249.4|1
1645716650000|2022-02-24 15:30:50|14261.5|14249.5|14263.3|14251.3|14266.3|14254.3|14261.5|14249.5|41
1645716670000|2022-02-24 15:31:10|14260.8|14248.8|14260.7|14248.7|14260.8|14248.8|14260.7|14248.7|20
1645716680000|2022-02-24 15:31:20|||||||||3
1645716690000|2022-02-24 15:31:30|14258.3|14246.3|14258.3|14246.3|14258.3|14246.3|14258.3|14246.3|0
1645716740000|2022-02-24 15:32:20|||||||||4
1645716760000|2022-02-24 15:32:40|14255.8|14243.8|14255.8|14243.8|14255.8|14243.8|14253.3|14241.3|7
1645716770000|2022-02-24 15:32:50|14254.5|14242.5|14253.3|14241.3|14254.5|14242.5|14253.3|14241.3|0
1645716780000|2022-02-24 15:33:00|14255.8|14243.8|14255.8|14243.8|14258.2|14246.2|14255.7|14243.7|5
1645716800000|2022-02-24 15:33:20|14254.6|14242.6|14253.3|14241.3|14255.8|14243.8|14253.3|14241.3|1
1645716810000|2022-02-24 15:33:30|14255.7|14243.7|14255.7|14243.7|14255.7|14243.7|14255.7|14243.7|0
1645716820000|2022-02-24 15:33:40|14253.3|14241.3|14253.3|14241.3|14253.3|14241.3|14253.3|14241.3|0
1645716840000|2022-02-24 15:34:00|||||||||4
1645716850000|2022-02-24 15:34:10|||||||||5
1645716880000|2022-02-24 15:34:40|14258.2|14246.2|14268.2|14256.2|14268.2|14256.2|14258.2|14246.2|7
1645716890000|2022-02-24 15:34:50|14265.8|14253.8|14270.7|14258.7|14270.7|14258.7|14265.7|14253.7|0
1645716900000|2022-02-24 15:35:00|14273.2|14261.2|14278.2|14266.2|14278.2|14266.2|14273.2|14261.2|1
1645716910000|2022-02-24 15:35:10|||||||||2
1645716920000|2022-02-24 15:35:20|14275.7|14263.7|14268.2|14256.2|14275.7|14263.7|14268.2|14256.2|3
1645716930000|2022-02-24 15:35:30|14265.7|14253.7|14261.9|14249.9|14265.7|14253.7|14261.9|14249.9|1
1645716940000|2022-02-24 15:35:40|14260.7|14248.7|14263.1|14251.1|14263.1|14251.1|14260.7|14248.7|0
1645716950000|2022-02-24 15:35:50|14263.2|14251.2|14263.1|14251.1|14265.6|14253.6|14263.1|14251.1|0
1645716960000|2022-02-24 15:36:00|14260.7|14248.7|14260.7|14248.7|14260.7|14248.7|14260.7|14248.7|0
1645716970000|2022-02-24 15:36:10|14260.6|14248.6|14260.7|14248.7|14260.7|14248.7|14260.6|14248.6|0
1645716980000|2022-02-24 15:36:20|14260.6|14248.6|14258.1|14246.1|14260.7|14248.7|14258.1|14246.1|0
1645716990000|2022-02-24 15:36:30|14256.9|14244.9|14258.1|14246.1|14258.1|14246.1|14255.7|14243.7|3
1645717020000|2022-02-24 15:37:00|14256.9|14244.9|14256.9|14244.9|14256.9|14244.9|14255.7|14243.7|4
1645717030000|2022-02-24 15:37:10|14258.1|14246.1|14260.6|14248.6|14260.6|14248.6|14258.1|14246.1|0
1645717040000|2022-02-24 15:37:20|14258.2|14246.2|14258.1|14246.1|14258.2|14246.2|14258.1|14246.1|0
1645717050000|2022-02-24 15:37:30|14258.2|14246.2|14255.7|14243.7|14258.2|14246.2|14255.7|14243.7|7
1645717070000|2022-02-24 15:37:50|14258.2|14246.2|14258.2|14246.2|14258.2|14246.2|14258.2|14246.2|0
1645717080000|2022-02-24 15:38:00|14258.1|14246.1|14255.7|14243.7|14258.1|14246.1|14255.7|14243.7|0
1645717090000|2022-02-24 15:38:10|14255.8|14243.8|14258.2|14246.2|14258.2|14246.2|14255.8|14243.8|0
1645717100000|2022-02-24 15:38:20|14260.6|14248.6|14261.9|14249.9|14263.1|14251.1|14260.6|14248.6|0
1645717110000|2022-02-24 15:38:30|14260.7|14248.7|14265.6|14253.6|14265.6|14253.6|14260.7|14248.7|0
1645717120000|2022-02-24 15:38:40|14263.1|14251.1|14260.6|14248.6|14263.1|14251.1|14260.6|14248.6|0
1645717130000|2022-02-24 15:38:50|14267.9|14255.9|14270.6|14258.6|14270.6|14258.6|14265.5|14253.5|0
1645717140000|2022-02-24 15:39:00|14269.4|14257.4|14275.5|14263.5|14275.5|14263.5|14269.4|14257.4|0
1645717150000|2022-02-24 15:39:10|14273|14261|14270.5|14258.5|14276.9|14261|14270.5|14256.9|0
1645717160000|2022-02-24 15:39:20|14270.4|14258.4|14263|14251|14270.5|14258.5|14263|14251|1
1645717170000|2022-02-24 15:39:30|14261.8|14249.8|14262.9|14250.9|14262.9|14250.9|14260.5|14248.5|0
1645717180000|2022-02-24 15:39:40|14263|14251|14265.5|14253.5|14265.5|14253.5|14263|14251|0
1645717190000|2022-02-24 15:39:50|14268|14256|14267.9|14255.9|14270.4|14258.4|14267.9|14255.9|0
1645717200000|2022-02-24 15:40:00|14266.7|14254.7|14269.1|14257.1|14270.4|14258.4|14266.7|14254.7|0
1645717210000|2022-02-24 15:40:10|14270.4|14258.4|14267.9|14255.9|14270.4|14258.4|14267.9|14255.9|0
1645717220000|2022-02-24 15:40:20|14267.8|14255.8|14265.4|14253.4|14267.8|14255.8|14265.4|14253.4|0
1645717230000|2022-02-24 15:40:30|14263|14251|14265.5|14253.5|14265.5|14253.5|14263|14251|0
1645717240000|2022-02-24 15:40:40|14267.9|14255.9|14271.6|14259.6|14271.6|14259.6|14267.9|14255.9|0
1645717250000|2022-02-24 15:40:50|14270.3|14258.3|14266.6|14254.6|14270.3|14258.3|14266.6|14254.6|0
1645717260000|2022-02-24 15:41:00|14267.8|14255.8|14266.6|14254.6|14267.8|14255.8|14266.6|14254.6|0
1645717270000|2022-02-24 15:41:10|14265.4|14253.4|14265.4|14253.4|14265.4|14253.4|14265.4|14253.4|0
1645717290000|2022-02-24 15:41:30|14262.9|14250.9|14265.3|14253.3|14265.3|14253.3|14262.9|14250.9|0
1645717300000|2022-02-24 15:41:40|14265.4|14253.4|14265.4|14253.4|14265.4|14253.4|14265.4|14253.4|0
1645717320000|2022-02-24 15:42:00|14265.3|14253.3|14265.4|14253.4|14265.4|14253.4|14265.3|14253.3|0
1645717340000|2022-02-24 15:42:20|14262.9|14250.9|14262.9|14250.9|14262.9|14250.9|14262.9|14250.9|1
1645717350000|2022-02-24 15:42:30|14263|14251|14262.9|14250.9|14263|14251|14262.9|14250.9|2
1645717360000|2022-02-24 15:42:40|14260.5|14248.5|14260.4|14248.4|14260.5|14248.5|14260.4|14248.4|3
1645717370000|2022-02-24 15:42:50|14260.3|14248.3|14260.2|14248.2|14262.6|14250.6|14260.2|14248.2|5
1645717380000|2022-02-24 15:43:00|14262.6|14250.6|14262.6|14250.6|14262.7|14250.7|14262.6|14250.6|0
1645717390000|2022-02-24 15:43:10|14262.7|14250.7|14260.2|14248.2|14262.7|14250.7|14260.2|14248.2|0
1645717410000|2022-02-24 15:43:30|14260.3|14248.3|14260.3|14248.3|14260.3|14248.3|14260.3|14248.3|0
1645717420000|2022-02-24 15:43:40|14260.2|14248.2|14261.5|14249.5|14262.7|14250.7|14257.8|14245.8|0
1645717430000|2022-02-24 15:43:50|14262.7|14250.7|14262.7|14250.7|14262.7|14250.7|14262.7|14250.7|0
1645717440000|2022-02-24 15:44:00|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|14263.9|14251.9|0
1645717450000|2022-02-24 15:44:10|14265.1|14253.1|14262.7|14250.7|14265.1|14253.1|14262.7|14250.7|0
1645717460000|2022-02-24 15:44:20|14263.9|14251.9|14262.7|14250.7|14263.9|14251.9|14262.7|14250.7|0
1645717470000|2022-02-24 15:44:30|14262.6|14250.6|14265.1|14253.1|14265.1|14253.1|14262.6|14250.6|0
1645717480000|2022-02-24 15:44:40|14266.3|14254.3|14267.5|14255.5|14267.5|14255.5|14266.3|14254.3|0
1645717490000|2022-02-24 15:44:50|14266.3|14254.3|14263.9|14251.9|14266.3|14254.3|14263.9|14251.9|0
1645717500000|2022-02-24 15:45:00|14263.8|14251.8|14261.4|14249.4|14263.8|14251.8|14261.4|14249.4|0
1645717520000|2022-02-24 15:45:20|14260.2|14248.2|14261.4|14249.4|14261.4|14249.4|14260.2|14248.2|0
1645717530000|2022-02-24 15:45:30|14260.2|14248.2|14261.4|14249.4|14261.4|14249.4|14260.2|14248.2|0
1645717540000|2022-02-24 15:45:40|14260.2|14248.2|14260.1|14248.1|14260.2|14248.2|14260.1|14248.1|1
1645717550000|2022-02-24 15:45:50|14257.7|14245.7|14255.1|14243.1|14257.7|14245.7|14255.1|14243.1|1
1645717560000|2022-02-24 15:46:00|14255|14243|14255|14243|14255|14243|14255|14243|1
1645717570000|2022-02-24 15:46:10|14257.4|14245.4|14257.4|14245.4|14257.4|14245.4|14255|14243|0
1645717580000|2022-02-24 15:46:20|14259.8|14247.8|14266.3|14246.3|14266.3|14247.9|14259.8|14246.3|0
1645717590000|2022-02-24 15:46:30|14268.7|14248.7|14268.7|14248.7|14268.7|14248.7|14268.7|14248.7|0
1645717600000|2022-02-24 15:46:40|14264.7|14252.7|14260.9|14248.9|14264.7|14252.7|14259.8|14247.8|1
1645717610000|2022-02-24 15:46:50|14259.7|14247.7|14258.5|14246.5|14259.7|14247.7|14258.5|14246.5|0
1645717620000|2022-02-24 15:47:00|14257.3|14245.3|14256.1|14244.1|14257.3|14245.3|14256.1|14244.1|2
1645717630000|2022-02-24 15:47:10|14257.3|14245.3|14253.6|14241.6|14257.3|14245.3|14253.6|14241.6|1
1645717640000|2022-02-24 15:47:20|14252.4|14240.4|14252.2|14240.2|14252.4|14240.4|14252.2|14240.2|2
1645717660000|2022-02-24 15:47:40|14252.3|14240.3|14252.3|14240.3|14252.3|14240.3|14252.3|14240.3|0
1645717670000|2022-02-24 15:47:50|14252.2|14240.2|14252.3|14240.3|14252.3|14240.3|14252.2|14240.2|0
1645717700000|2022-02-24 15:48:20|14252.2|14240.2|14252.2|14240.2|14252.2|14240.2|14252.2|14240.2|1
1645717740000|2022-02-24 15:49:00|14253.4|14241.4|14253.4|14241.4|14253.4|14241.4|14253.4|14241.4|0
1645717750000|2022-02-24 15:49:10|14259.4|14247.4|14266.1|14246.1|14266.1|14247.4|14259.4|14243.6|1
1645717760000|2022-02-24 15:49:20|14268.5|14248.5|14276|14246|14276|14248.5|14268.5|14243.5|0
1645717770000|2022-02-24 15:49:30|14278.4|14248.4|14280.9|14250.9|14280.9|14255.8|14275.8|14248.4|0
1645717780000|2022-02-24 15:49:40|14283.3|14253.3|14275.9|14255.9|14283.4|14258.4|14275.9|14250.9|0
1645717790000|2022-02-24 15:49:50|14271.8|14259.8|14273.3|14253.3|14274.5|14259.8|14270.6|14253.3|0
1645717800000|2022-02-24 15:50:00|14270.9|14250.9|14266.9|14254.9|14270.9|14254.9|14264.4|14248.5|0
1645717810000|2022-02-24 15:50:10|14264.4|14252.4|14264.5|14252.5|14264.5|14252.5|14264.4|14252.4|0
1645717820000|2022-02-24 15:50:20|14263.2|14251.2|14257.1|14245.1|14263.2|14251.2|14257.1|14245.1|0
1645717830000|2022-02-24 15:50:30|14254.7|14242.7|14257.1|14245.1|14257.1|14245.1|14254.6|14242.6|5
1645717840000|2022-02-24 15:50:40|14255.9|14243.9|14257.1|14245.1|14258.3|14246.3|14255.9|14243.9|0
1645717850000|2022-02-24 15:50:50|14255.9|14243.9|14255.9|14243.9|14258.3|14246.3|14255.9|14243.9|0
1645717860000|2022-02-24 15:51:00|14259.5|14247.5|14257.1|14245.1|14259.5|14247.5|14257.1|14245.1|1
1645717870000|2022-02-24 15:51:10|14254.6|14242.6|14255.8|14243.8|14255.8|14243.8|14254.6|14242.6|0
1645717880000|2022-02-24 15:51:20|14254.7|14242.7|14257|14245|14257.1|14245.1|14254.6|14242.6|0
1645717890000|2022-02-24 15:51:30|14254.6|14242.6|14254.7|14242.7|14254.7|14242.7|14254.6|14242.6|1
1645717910000|2022-02-24 15:51:50|14252.3|14240.3|14252.3|14240.3|14252.3|14240.3|14252.3|14240.3|0
1645717920000|2022-02-24 15:52:00|14252.2|14240.2|14237.5|14225.5|14252.2|14240.2|14237.5|14225.5|3
1645717930000|2022-02-24 15:52:10|14237.6|14225.6|14237.5|14225.5|14237.6|14225.6|14235|14223|0
1645717940000|2022-02-24 15:52:20|14237.4|14225.4|14227.7|14215.7|14237.5|14225.5|14227.7|14215.7|3
1645717950000|2022-02-24 15:52:30|14226.5|14214.5|14230.2|14218.2|14233.7|14221.7|14222.9|14210.9|23
1645717970000|2022-02-24 15:52:50|14232.6|14220.6|14232.5|14220.5|14232.6|14220.6|14231.3|14219.3|0
1645717980000|2022-02-24 15:53:00|14231.3|14219.3|14232.5|14220.5|14232.5|14220.5|14231.3|14219.3|0
1645717990000|2022-02-24 15:53:10|14231.3|14219.3|14237.5|14225.5|14238.7|14226.7|14231.3|14219.3|0
1645718000000|2022-02-24 15:53:20|14237.4|14225.4|14227.7|14215.7|14237.4|14225.4|14227.7|14215.7|4
1645718010000|2022-02-24 15:53:30|14227.8|14215.8|14228.9|14216.9|14228.9|14216.9|14225.3|14213.3|4
1645718020000|2022-02-24 15:53:40|14229|14217|14225.3|14213.3|14229|14217|14225.3|14213.3|0
1645718030000|2022-02-24 15:53:50|14226.5|14214.5|14224.1|14212.1|14226.5|14214.5|14222.9|14210.9|20
1645718040000|2022-02-24 15:54:00|14222.9|14210.9|14222.9|14210.9|14222.9|14210.9|14222.9|14210.9|1
1645718050000|2022-02-24 15:54:10|14225.3|14213.3|14234.1|14214.1|14234.1|14216.9|14222.7|14209.2|7
1645718060000|2022-02-24 15:54:20|14234.2|14214.2|14235.3|14215.3|14236.6|14216.6|14234.1|14214.1|3
1645718080000|2022-02-24 15:54:40|14235.4|14215.4|14236.5|14216.5|14236.6|14216.6|14235.4|14215.4|0
1645718090000|2022-02-24 15:54:50|14235.3|14215.3|14232.9|14212.9|14235.3|14215.3|14232.9|14212.9|0
1645718100000|2022-02-24 15:55:00|14231.7|14211.7|14239.1|14219.1|14239.1|14222.8|14227.5|14211.6|2
1645718110000|2022-02-24 15:55:10|14241.5|14221.5|14239.1|14219.1|14241.6|14221.6|14237.8|14217.8|0
1645718120000|2022-02-24 15:55:20|14241.6|14221.6|14239|14219|14246.4|14221.6|14239|14214|0
1645718140000|2022-02-24 15:55:40|14237.8|14217.8|14236.5|14216.5|14237.8|14217.8|14236.5|14216.5|0
1645718150000|2022-02-24 15:55:50|14235.3|14215.3|14241.6|14221.6|14241.6|14221.6|14235.3|14215.3|0
1645718160000|2022-02-24 15:56:00|14241.5|14221.5|14234.8|14222.8|14242.8|14222.9|14234.8|14219.1|3
1645718170000|2022-02-24 15:56:10|14242|14230|14251.4|14221.4|14251.4|14230|14242|14221.4|1
1645718180000|2022-02-24 15:56:20|14250.2|14220.2|14248.9|14218.9|14250.2|14220.2|14248.9|14218.9|0
1645718190000|2022-02-24 15:56:30|14249|14219|14256.4|14226.4|14256.4|14226.6|14246.5|14219|0
1645718200000|2022-02-24 15:56:40|14257.6|14227.6|14264.9|14234.9|14266.1|14236.1|14257.6|14227.6|0
1645718220000|2022-02-24 15:57:00|14266.1|14236.1|14261.2|14231.2|14266.1|14236.1|14261.2|14231.2|0
1645718230000|2022-02-24 15:57:10|14260|14230|14261.1|14231.1|14261.2|14231.2|14260|14230|0
1645718240000|2022-02-24 15:57:20|14261.2|14231.2|14264.7|14234.7|14265.9|14235.9|14261.1|14231.1|0
1645718260000|2022-02-24 15:57:40|14266|14236|14266|14236|14266|14236|14266|14236|0
1645718270000|2022-02-24 15:57:50|14263.6|14233.6|14263.5|14233.5|14263.6|14233.6|14263.5|14233.5|0
1645718280000|2022-02-24 15:58:00|14266|14236|14263.5|14233.5|14266|14236|14263.5|14233.5|0
1645718290000|2022-02-24 15:58:10|14262.3|14232.3|14262.3|14232.3|14262.3|14232.3|14262.3|14232.3|0
1645718300000|2022-02-24 15:58:20|14259.9|14229.9|14257.5|14227.5|14259.9|14229.9|14257.5|14227.5|0
1645718310000|2022-02-24 15:58:30|14258.7|14228.7|14258.7|14228.7|14258.7|14228.7|14258.7|14228.7|0
1645718320000|2022-02-24 15:58:40|14258.8|14228.8|14261.3|14231.3|14261.3|14231.3|14258.8|14228.8|0
1645718330000|2022-02-24 15:58:50|14258.9|14228.9|14261.2|14231.2|14261.2|14231.2|14258.8|14228.8|0
1645718340000|2022-02-24 15:59:00|14260|14230|14260|14230|14260|14230|14260|14230|0
1645718350000|2022-02-24 15:59:10|14261.2|14231.2|14259.5|14239.5|14261.9|14241.9|14253.5|14231.2|0
1645718370000|2022-02-24 15:59:30|14255.9|14235.9|14261.1|14231.1|14261.1|14239.7|14251.7|14231.1|3
1645718380000|2022-02-24 15:59:40|14258.7|14228.7|14261.1|14231.1|14261.1|14231.1|14258.7|14228.7|0
1645718390000|2022-02-24 15:59:50|14261.2|14231.2|14263.6|14233.6|14263.6|14233.6|14261.2|14231.2|0
1645718400000|2022-02-24 16:00:00|14262.3|14232.3|14262.3|14232.3|14263.6|14233.6|14262.3|14232.3|0
1645718410000|2022-02-24 16:00:10|14261.1|14231.1|14262.3|14232.3|14263.6|14233.6|14261.1|14231.1|0
1645718420000|2022-02-24 16:00:20|14263.5|14233.5|14263.5|14233.5|14263.5|14233.5|14263.5|14233.5|0
1645718430000|2022-02-24 16:00:30|14262.4|14232.4|14262.3|14232.3|14263.6|14233.6|14262.3|14232.3|0
1645718440000|2022-02-24 16:00:40|14258.7|14228.7|14258.9|14228.9|14261.1|14231.1|14257.5|14227.5|0
1645718450000|2022-02-24 16:00:50|14248.4|14236.4|14248.4|14236.4|14248.4|14236.4|14248.4|14236.4|0
1645718460000|2022-02-24 16:01:00|14247.2|14235.2|14252.2|14232.2|14252.2|14235.2|14247.2|14231|1
1645718470000|2022-02-24 16:01:10|14253.4|14233.4|14253.4|14233.4|14253.4|14233.4|14253.4|14233.4|0
1645718490000|2022-02-24 16:01:30|14255.8|14235.8|14258.7|14228.7|14258.7|14237|14246.6|14228.7|7
1645718500000|2022-02-24 16:01:40|14257.4|14227.4|14253.8|14223.8|14257.4|14227.4|14253.8|14223.8|0
1645718510000|2022-02-24 16:01:50|14253.7|14223.7|14241.8|14229.8|14253.7|14229.8|14241.8|14221.3|0
1645718520000|2022-02-24 16:02:00|14243|14231|14243|14231|14243|14231|14243|14231|3
1645718530000|2022-02-24 16:02:10|14241.8|14229.8|14241.8|14229.8|14241.8|14229.8|14241.8|14229.8|0
1645718550000|2022-02-24 16:02:30|14238.2|14226.2|14248.8|14218.8|14248.8|14226.2|14238.2|14217.7|4
1645718560000|2022-02-24 16:02:40|14251.2|14221.2|14251.3|14221.3|14251.3|14221.3|14251.2|14221.2|0
1645718570000|2022-02-24 16:02:50|14253.7|14223.7|14253.7|14223.7|14253.7|14223.7|14253.7|14223.7|0
1645718580000|2022-02-24 16:03:00|14251.3|14221.3|14251.3|14221.3|14251.3|14221.3|14251.3|14221.3|0
1645718600000|2022-02-24 16:03:20|14253.7|14223.7|14256.3|14226.3|14256.3|14226.3|14252.5|14222.5|0
1645718610000|2022-02-24 16:03:30|14258.7|14228.7|14257.6|14227.6|14258.7|14228.7|14257.6|14227.6|0
1645718620000|2022-02-24 16:03:40|14261.2|14231.2|14260|14230|14261.2|14231.2|14260|14230|0
1645718630000|2022-02-24 16:03:50|14259.9|14229.9|14259.9|14229.9|14259.9|14229.9|14259.9|14229.9|0
1645718640000|2022-02-24 16:04:00|14258.7|14228.7|14260|14230|14260|14235|14255|14228.7|0
1645718650000|2022-02-24 16:04:10|14258.8|14228.8|14261.1|14231.1|14261.1|14231.1|14258.8|14228.8|0
1645718660000|2022-02-24 16:04:20|14258.8|14228.8|14258.8|14228.8|14258.8|14228.8|14258.8|14228.8|0
1645718670000|2022-02-24 16:04:30|14258.7|14228.7|14259.8|14229.8|14259.9|14229.9|14258.7|14228.7|3
1645718700000|2022-02-24 16:05:00|14258.6|14228.6|14249.8|14229.8|14258.6|14229.8|14249.8|14226|0
1645718710000|2022-02-24 16:05:10|14248.6|14228.6|14254.8|14224.8|14254.8|14231|14248.6|14224.8|0
1645718720000|2022-02-24 16:05:20|14248.6|14228.6|14244.9|14224.9|14248.6|14228.6|14244.9|14224.9|0
1645718730000|2022-02-24 16:05:30|14245|14225|14245|14225|14245|14225|14245|14225|0
1645718740000|2022-02-24 16:05:40|14244.9|14224.9|14243.8|14223.8|14245|14225|14243.7|14223.7|0
1645718750000|2022-02-24 16:05:50|14245|14225|14246.2|14226.2|14246.2|14226.2|14243.7|14223.7|0
1645718760000|2022-02-24 16:06:00|14245|14225|14245|14225|14245|14225|14243.7|14223.7|0
1645718770000|2022-02-24 16:06:10|14243.8|14223.8|14243.8|14223.8|14243.8|14223.8|14243.8|14223.8|3
1645718780000|2022-02-24 16:06:20|14245|14225|14243.8|14223.8|14246.3|14226.3|14243.8|14223.8|0
1645718810000|2022-02-24 16:06:50|14246.2|14226.2|14246.3|14226.3|14246.3|14226.3|14246.2|14226.2|0
1645718820000|2022-02-24 16:07:00|14242|14230|14240.8|14228.8|14242|14230|14240.8|14228.8|0
1645718850000|2022-02-24 16:07:30|14242|14230|14241.8|14229.8|14242|14230|14241.8|14229.8|2
1645718860000|2022-02-24 16:07:40|14244.2|14232.2|14244.2|14232.2|14244.2|14232.2|14244.2|14232.2|0
1645718870000|2022-02-24 16:07:50|14243|14231|14248.4|14228.4|14250.9|14234.6|14243|14228.4|3
1645718880000|2022-02-24 16:08:00|14244.5|14232.5|14255.9|14235.9|14255.9|14239.9|14244.5|14232.5|0
1645718890000|2022-02-24 16:08:10|14252|14240|14259.3|14247.3|14259.4|14247.4|14252|14240|6
1645718900000|2022-02-24 16:08:20|14258.1|14246.1|14259.3|14247.3|14259.3|14247.3|14258.1|14246.1|0
1645718910000|2022-02-24 16:08:30|14258.1|14246.1|14260.5|14248.5|14260.5|14248.5|14258.1|14246.1|0
1645718920000|2022-02-24 16:08:40|14259.3|14247.3|14259.3|14247.3|14259.3|14247.3|14259.3|14247.3|0
1645718930000|2022-02-24 16:08:50|14258.1|14246.1|14258.1|14246.1|14258.1|14246.1|14256.9|14244.9|0
1645718940000|2022-02-24 16:09:00|14259.3|14247.3|14261.7|14249.7|14261.8|14249.8|14258.1|14246.1|0
1645718950000|2022-02-24 16:09:10|14259.3|14247.3|14256.8|14244.8|14259.3|14247.3|14256.8|14244.8|0
1645718960000|2022-02-24 16:09:20|14258|14246|14258|14246|14258|14246|14258|14246|0
1645718970000|2022-02-24 16:09:30|14258.1|14246.1|14260.5|14248.5|14261.7|14249.7|14258.1|14246.1|0
1645718980000|2022-02-24 16:09:40|14261.7|14249.7|14261.7|14249.7|14261.7|14249.7|14260.5|14248.5|0
1645718990000|2022-02-24 16:09:50|14259.3|14247.3|14259.3|14247.3|14260.5|14248.5|14259.3|14247.3|0
1645719000000|2022-02-24 16:10:00|14258.1|14246.1|14261.7|14249.7|14261.7|14249.7|14258.1|14246.1|1
1645719010000|2022-02-24 16:10:10|14263|14251|14261.8|14249.8|14264.2|14252.2|14261.8|14249.8|10
1645719020000|2022-02-24 16:10:20|14259.4|14247.4|14259.4|14247.4|14259.4|14247.4|14259.4|14247.4|0
1645719040000|2022-02-24 16:10:40|14259.7|14247.7|14266.9|14254.9|14266.9|14254.9|14259.7|14247.7|14
1645719070000|2022-02-24 16:11:10|14267|14255|14275.9|14255.9|14277.1|14262.3|14267|14255|1
1645719080000|2022-02-24 16:11:20|14278.4|14258.4|14278.4|14258.4|14278.4|14258.4|14278.4|14258.4|0
1645719090000|2022-02-24 16:11:30|14280.9|14260.9|14276.8|14264.8|14280.9|14264.9|14276.8|14260.9|0
1645719100000|2022-02-24 16:11:40|14274.3|14262.3|14263.3|14251.3|14278.4|14262.3|14263.3|14251.3|3
1645719110000|2022-02-24 16:11:50|14262|14250|14259.6|14247.6|14262|14250|14259.6|14247.6|0
1645719120000|2022-02-24 16:12:00|14258.3|14246.3|14266.3|14236.3|14266.3|14246.3|14255.8|14236.3|1
1645719130000|2022-02-24 16:12:10|14261.2|14241.2|14263.6|14243.6|14266.3|14243.6|14261.2|14236.3|0
1645719140000|2022-02-24 16:12:20|14268.7|14238.7|14261.2|14241.2|14268.7|14243.6|14258.8|14238.7|0
1645719150000|2022-02-24 16:12:30|14260|14240|14261.2|14241.2|14261.2|14241.2|14258.8|14238.8|0
1645719160000|2022-02-24 16:12:40|14263.6|14243.6|14261.2|14241.2|14268.7|14243.6|14261.2|14238.6|0
1645719200000|2022-02-24 16:13:20|14266.3|14236.3|14263.7|14243.7|14269.9|14243.7|14261.3|14236.3|0
1645719210000|2022-02-24 16:13:30|14262.5|14242.5|14266.3|14236.3|14267.5|14242.5|14261.2|14236.3|0
1645719220000|2022-02-24 16:13:40|14262.4|14242.4|14267.5|14237.5|14268.7|14242.4|14262.4|14237.5|0
1645719230000|2022-02-24 16:13:50|14268.7|14238.7|14268.7|14238.7|14268.7|14238.7|14268.7|14238.7|0
1645719240000|2022-02-24 16:14:00|14271.1|14241.1|14271.1|14241.1|14272.4|14242.4|14271.1|14241.1|0
1645719250000|2022-02-24 16:14:10|14273.6|14243.6|14271.1|14241.1|14273.6|14243.6|14271.1|14241.1|0
1645719260000|2022-02-24 16:14:20|14268.7|14238.7|14268.7|14238.7|14268.7|14238.7|14268.7|14238.7|0
1645719280000|2022-02-24 16:14:40|14271.1|14241.1|14271.1|14241.1|14271.1|14248.5|14268.5|14241.1|0
1645719290000|2022-02-24 16:14:50|14273.6|14243.6|14273.6|14243.6|14273.6|14243.6|14273.6|14243.6|0
1645719310000|2022-02-24 16:15:10|14273.5|14243.5|14269.9|14239.9|14273.5|14243.5|14269.9|14239.9|0
1645719320000|2022-02-24 16:15:20|14268.7|14238.7|14268.7|14238.7|14271.1|14241.1|14268.7|14238.7|0
1645719330000|2022-02-24 16:15:30|14262.4|14242.4|14261.2|14241.2|14262.4|14242.4|14261.2|14241.2|0
1645719340000|2022-02-24 16:15:40|14260|14240|14258.8|14238.8|14260|14240|14258.8|14238.8|0
1645719350000|2022-02-24 16:15:50|14254.9|14242.9|14255|14243|14255|14243|14254.9|14242.9|0
1645719360000|2022-02-24 16:16:00|14254.9|14242.9|14258.7|14238.7|14258.7|14243|14254.9|14238.7|2
1645719370000|2022-02-24 16:16:10|14258.8|14238.8|14258.8|14238.8|14258.8|14238.8|14258.8|14238.8|0
1645719380000|2022-02-24 16:16:20|14258.7|14238.7|14256.3|14236.3|14258.7|14238.7|14256.3|14236.3|0
1645719390000|2022-02-24 16:16:30|14253.9|14233.9|14253.9|14233.9|14253.9|14233.9|14253.9|14233.9|0
1645719400000|2022-02-24 16:16:40|14248.6|14236.6|14252.7|14232.7|14253.9|14236.6|14248.6|14232.7|0
1645719410000|2022-02-24 16:16:50|14249.8|14237.8|14247.4|14235.4|14249.8|14237.8|14247.4|14235.4|0
1645719420000|2022-02-24 16:17:00|14249.8|14237.8|14252.7|14232.7|14252.7|14237.8|14249.8|14232.7|0
1645719430000|2022-02-24 16:17:10|14251.5|14231.5|14251.5|14231.5|14251.5|14231.5|14251.5|14231.5|0
1645719440000|2022-02-24 16:17:20|14253.9|14233.9|14250|14238|14253.9|14238|14250|14233.9|0
1645719470000|2022-02-24 16:17:50|14247.6|14235.6|14252.4|14240.4|14252.4|14240.4|14247.6|14235.6|0
1645719480000|2022-02-24 16:18:00|14252.5|14240.5|14252.5|14240.5|14252.5|14240.5|14252.5|14240.5|0
1645719490000|2022-02-24 16:18:10|14252.6|14240.6|14255|14243|14255|14243|14252.6|14240.6|0
1645719510000|2022-02-24 16:18:30|14254.9|14242.9|14254.9|14242.9|14255|14243|14254.9|14242.9|1
1645719520000|2022-02-24 16:18:40|14253.7|14241.7|14253.7|14241.7|14253.7|14241.7|14253.7|14241.7|0
1645719530000|2022-02-24 16:18:50|14254.9|14242.9|14254.9|14242.9|14254.9|14242.9|14254.9|14242.9|0
1645719540000|2022-02-24 16:19:00|14260.1|14240.1|14260.1|14240.1|14260.1|14240.1|14260.1|14240.1|0
1645719550000|2022-02-24 16:19:10|14261.4|14241.4|14262.6|14242.6|14262.6|14242.6|14261.4|14241.4|0
1645719560000|2022-02-24 16:19:20|14262.7|14242.7|14263.9|14243.9|14263.9|14243.9|14262.7|14242.7|0
1645719570000|2022-02-24 16:19:30|14267.5|14247.5|14266.1|14254.1|14267.5|14254.1|14262.4|14247.5|0
1645719580000|2022-02-24 16:19:40|14271.3|14251.3|14267.3|14255.3|14271.3|14255.3|14267.3|14251.3|0
1645719590000|2022-02-24 16:19:50|14271.3|14251.3|14267.5|14255.5|14271.3|14255.5|14264.9|14248.9|0
1645719600000|2022-02-24 16:20:00|14269.9|14257.9|14272.5|14252.5|14273.7|14257.9|14269.9|14252.5|2
1645719610000|2022-02-24 16:20:10|14271.3|14251.3|14273.8|14253.8|14273.8|14257.7|14267.3|14251.3|0
1645719620000|2022-02-24 16:20:20|14272.5|14252.5|14273.7|14253.7|14273.8|14253.8|14272.5|14252.5|0
1645719630000|2022-02-24 16:20:30|14273.8|14253.8|14273.7|14253.7|14273.8|14253.8|14273.7|14253.7|0
1645719640000|2022-02-24 16:20:40|14273.8|14253.8|14278.7|14258.7|14278.7|14258.7|14273.7|14253.7|0
1645719650000|2022-02-24 16:20:50|14276.2|14256.2|14268.6|14256.6|14278.7|14260.2|14268.6|14256.2|0
1645719660000|2022-02-24 16:21:00|14271|14259|14266.1|14254.1|14271.3|14259|14266.1|14251.3|0
1645719670000|2022-02-24 16:21:10|14270.1|14250.1|14273.7|14253.7|14273.7|14255.3|14266.1|14250.1|0
1645719680000|2022-02-24 16:21:20|14267.3|14255.3|14267.3|14255.3|14271.3|14255.3|14267.3|14251.3|0
1645719690000|2022-02-24 16:21:30|14264.9|14252.9|14266.1|14254.1|14266.1|14254.1|14264.8|14252.8|0
1645719700000|2022-02-24 16:21:40|14270.1|14250.1|14271.3|14251.3|14272.6|14255.3|14267.3|14250.1|0
1645719710000|2022-02-24 16:21:50|14268.5|14256.5|14267.2|14255.2|14268.5|14256.5|14267.2|14255.2|0
1645719720000|2022-02-24 16:22:00|14264.9|14252.9|14267.4|14255.4|14267.4|14255.4|14264.8|14252.8|1
1645719730000|2022-02-24 16:22:10|14269.8|14257.8|14269.8|14257.8|14269.8|14257.8|14267.4|14255.4|0
1645719740000|2022-02-24 16:22:20|14267.4|14255.4|14267.3|14255.3|14267.4|14255.4|14267.3|14255.3|0
1645719750000|2022-02-24 16:22:30|14264.9|14252.9|14264.9|14252.9|14264.9|14252.9|14264.9|14252.9|6
1645719760000|2022-02-24 16:22:40|14263.7|14251.7|14269|14249|14269|14251.7|14263.7|14247.8|10
1645719780000|2022-02-24 16:23:00|14268.9|14248.9|14268.9|14248.9|14268.9|14248.9|14268.9|14248.9|0
1645719790000|2022-02-24 16:23:10|14262.7|14250.7|14262.7|14250.7|14262.7|14250.7|14262.7|14250.7|0
1645719800000|2022-02-24 16:23:20|14262.5|14250.5|14266.5|14246.5|14266.6|14250.5|14262.5|14246.5|2
1645719810000|2022-02-24 16:23:30|14264.1|14244.1|14261.7|14241.7|14264.1|14246.9|14257.7|14241.7|0
1645719820000|2022-02-24 16:23:40|14258.9|14246.9|14262.9|14242.9|14264.1|14246.9|14258.9|14241.7|0
1645719830000|2022-02-24 16:23:50|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|0
1645719840000|2022-02-24 16:24:00|14267.8|14247.8|14271.4|14251.4|14271.4|14251.4|14267.8|14247.8|0
1645719870000|2022-02-24 16:24:30|14269|14249|14269|14249|14269|14249|14269|14249|0
1645719880000|2022-02-24 16:24:40|14271.4|14251.4|14271.4|14251.4|14271.4|14251.4|14271.4|14251.4|0
1645719890000|2022-02-24 16:24:50|14272.7|14252.7|14271.5|14251.5|14272.7|14252.7|14271.5|14251.5|0
1645719900000|2022-02-24 16:25:00|14272.7|14252.7|14270.3|14250.3|14272.7|14252.7|14269.1|14249.1|0
1645719910000|2022-02-24 16:25:10|14269|14249|14269.1|14249.1|14269.1|14249.1|14266.6|14246.6|0
1645719920000|2022-02-24 16:25:20|14267.8|14247.8|14266.6|14246.6|14267.9|14247.9|14266.6|14246.6|0
1645719930000|2022-02-24 16:25:30|14266.7|14246.7|14266.6|14246.6|14267.9|14249.4|14261.4|14246.6|0
1645719940000|2022-02-24 16:25:40|14260.2|14248.2|14260.2|14248.2|14260.2|14248.2|14260.2|14248.2|0
1645719950000|2022-02-24 16:25:50|14264.2|14244.2|14260.2|14248.2|14264.2|14248.2|14260.2|14244.2|0
1645719970000|2022-02-24 16:26:10|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|0
1645719990000|2022-02-24 16:26:30|14266.5|14246.5|14265.4|14245.4|14266.5|14246.5|14265.3|14245.3|0
1645720000000|2022-02-24 16:26:40|14266.6|14246.6|14264.2|14244.2|14266.6|14246.6|14264.1|14244.1|0
1645720010000|2022-02-24 16:26:50|14264.1|14244.1|14264.2|14244.2|14264.2|14244.2|14264.1|14244.1|0
1645720020000|2022-02-24 16:27:00|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|14265.4|14245.4|0
1645720030000|2022-02-24 16:27:10|14271.4|14251.4|14276.4|14256.4|14278.9|14257.8|14269.8|14248.9|1
1645720040000|2022-02-24 16:27:20|14281.4|14251.4|14281.4|14251.4|14281.4|14251.4|14281.4|14251.4|3
1645720050000|2022-02-24 16:27:30|14281.5|14251.5|14276.4|14256.4|14281.5|14256.4|14276.4|14251.5|0
1645720060000|2022-02-24 16:27:40|14271.5|14251.5|14269|14249|14276.5|14251.5|14269|14244.1|0
1645720080000|2022-02-24 16:28:00|14267.8|14247.8|14269|14249|14270.2|14250.2|14267.8|14247.8|0
1645720090000|2022-02-24 16:28:10|14271.5|14251.5|14271.5|14251.5|14271.5|14251.5|14271.5|14251.5|0
1645720100000|2022-02-24 16:28:20|14279|14249|14279|14249|14279|14249|14276.5|14246.5|0
1645720110000|2022-02-24 16:28:30|14281.4|14251.4|14281.4|14251.4|14281.4|14251.4|14281.4|14251.4|0
1645720130000|2022-02-24 16:28:50|14281.5|14251.5|14281.5|14251.5|14281.5|14256.4|14276.4|14251.5|0
1645720140000|2022-02-24 16:29:00|14276.4|14256.4|14276.4|14256.4|14281.5|14256.5|14276.4|14251.5|0
1645720150000|2022-02-24 16:29:10|14281.5|14251.5|14276.4|14256.4|14281.5|14256.4|14276.4|14251.5|0
1645720160000|2022-02-24 16:29:20|14272.6|14260.6|14272.6|14260.6|14272.6|14260.6|14272.6|14260.6|0
1645720170000|2022-02-24 16:29:30|14272.7|14260.7|14276.4|14256.4|14281.5|14260.7|14272.7|14251.5|2
1645720190000|2022-02-24 16:29:50|14281.5|14251.5|14277.6|14257.6|14281.5|14257.6|14277.6|14251.5|0
1645720200000|2022-02-24 16:30:00|14276.4|14256.4|14283.9|14253.9|14285.1|14258.8|14276.4|14251.5|0
1645720220000|2022-02-24 16:30:20|14277.6|14257.6|14277.6|14257.6|14277.6|14257.6|14277.6|14257.6|0
1645720230000|2022-02-24 16:30:30|14282.7|14252.7|14281.5|14251.5|14283.9|14258.8|14278.8|14251.5|0
1645720240000|2022-02-24 16:30:40|14285.1|14255.1|14276.4|14256.4|14285.1|14256.4|14276.4|14251.5|0
1645720260000|2022-02-24 16:31:00|14277.6|14257.6|14276.4|14256.4|14282.7|14258.8|14276.4|14252.7|0
1645720270000|2022-02-24 16:31:10|14283.9|14253.9|14276.4|14256.4|14283.9|14257.6|14276.4|14253.9|0
1645720280000|2022-02-24 16:31:20|14278.8|14258.8|14283.9|14253.9|14283.9|14258.8|14278.8|14253.9|0
1645720290000|2022-02-24 16:31:30|14278.8|14258.8|14277.5|14257.5|14278.8|14258.8|14277.5|14257.5|0
1645720300000|2022-02-24 16:31:40|14278.7|14258.7|14276.3|14256.3|14278.7|14261.4|14273.4|14256.3|0
1645720310000|2022-02-24 16:31:50|14272.2|14260.2|14272.2|14260.2|14272.2|14260.2|14272.2|14260.2|0
1645720320000|2022-02-24 16:32:00|14276.3|14256.3|14273.4|14261.4|14278.7|14262.6|14273.4|14256.3|0
1645720330000|2022-02-24 16:32:10|14277.4|14257.4|14276.2|14256.2|14277.4|14257.4|14276.2|14256.2|0
1645720350000|2022-02-24 16:32:30|14277.4|14257.4|14269.7|14257.7|14277.4|14260.1|14267.3|14255.3|0
1645720360000|2022-02-24 16:32:40|14267.3|14255.3|14264.8|14252.8|14267.3|14255.3|14264.8|14252.8|0
1645720370000|2022-02-24 16:32:50|||||||||1
1645720380000|2022-02-24 16:33:00|14262.4|14250.4|14262.4|14250.4|14262.4|14250.4|14262.4|14250.4|0
1645720390000|2022-02-24 16:33:10|14261.2|14249.2|14263.6|14251.6|14264.8|14252.8|14261.2|14249.2|1
1645720410000|2022-02-24 16:33:30|14264.8|14252.8|14264.8|14252.8|14267.2|14255.2|14264.8|14252.8|0
1645720430000|2022-02-24 16:33:50|14264.6|14252.6|14263.3|14251.3|14264.6|14252.6|14263.3|14251.3|1
1645720440000|2022-02-24 16:34:00|14268.7|14248.7|14263.4|14251.4|14268.7|14251.4|14263.4|14248.7|1
1645720450000|2022-02-24 16:34:10|14262.2|14250.2|14269.9|14249.9|14269.9|14250.2|14262.2|14249.9|0
1645720460000|2022-02-24 16:34:20|14264.6|14252.6|14271.1|14251.1|14271.1|14252.6|14264.6|14248.7|0
1645720470000|2022-02-24 16:34:30|14268.7|14248.7|14268.7|14248.7|14268.7|14248.7|14268.7|14248.7|0
1645720480000|2022-02-24 16:34:40|14271.1|14251.1|14271.1|14251.1|14271.1|14251.1|14271.1|14251.1|0
1645720490000|2022-02-24 16:34:50|14273.5|14253.5|14273.5|14253.5|14273.5|14253.5|14273.5|14253.5|0
1645720510000|2022-02-24 16:35:10|14269.4|14257.4|14269.4|14257.4|14269.4|14257.4|14269.4|14257.4|0
1645720520000|2022-02-24 16:35:20|14265.8|14253.8|14259.7|14247.7|14265.8|14253.8|14259.7|14247.7|0
1645720530000|2022-02-24 16:35:30|14260.9|14248.9|14254.7|14242.7|14260.9|14248.9|14254.7|14242.7|3
1645720540000|2022-02-24 16:35:40|14254.6|14242.6|14254.6|14242.6|14254.7|14242.7|14253.4|14241.4|3
1645720550000|2022-02-24 16:35:50|14253.4|14241.4|14254.6|14242.6|14254.6|14242.6|14252.1|14240.1|1
1645720560000|2022-02-24 16:36:00|14253.3|14241.3|14249.7|14237.7|14253.3|14241.3|14249.7|14237.7|0
1645720590000|2022-02-24 16:36:30|14247.2|14235.2|14244.8|14232.8|14248.4|14236.4|14244.8|14232.8|0
1645720600000|2022-02-24 16:36:40|14244.7|14232.7|14242.3|14230.3|14247.1|14235.1|14242.2|14230.2|1
1645720620000|2022-02-24 16:37:00|14244.7|14232.7|14244.7|14232.7|14244.7|14232.7|14244.7|14232.7|0
1645720630000|2022-02-24 16:37:10|14247.2|14235.2|14247.1|14235.1|14249.6|14237.6|14247.1|14235.1|0
1645720640000|2022-02-24 16:37:20|14245.9|14233.9|14247.1|14235.1|14247.1|14235.1|14245.9|14233.9|0
1645720650000|2022-02-24 16:37:30|14245.9|14233.9|14245.9|14233.9|14245.9|14233.9|14245.9|14233.9|0
1645720660000|2022-02-24 16:37:40|14243.5|14231.5|14251.4|14231.4|14256.3|14235.1|14243.5|14226.3|0
1645720680000|2022-02-24 16:38:00|14251.3|14231.3|14250.2|14230.2|14251.3|14231.3|14250.1|14230.1|0
1645720690000|2022-02-24 16:38:10|14250.1|14230.1|14250.1|14230.1|14250.1|14230.1|14250.1|14230.1|0
1645720700000|2022-02-24 16:38:20|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|0
1645720710000|2022-02-24 16:38:30|14248.9|14228.9|14247.7|14227.7|14248.9|14228.9|14247.7|14227.7|0
1645720720000|2022-02-24 16:38:40|14248.9|14228.9|14248.9|14228.9|14248.9|14228.9|14248.9|14228.9|0
1645720730000|2022-02-24 16:38:50|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|0
1645720740000|2022-02-24 16:39:00|14248.9|14228.9|14253.8|14233.8|14253.8|14233.8|14248.9|14228.9|0
1645720750000|2022-02-24 16:39:10|14252.6|14232.6|14248.9|14228.9|14252.6|14232.6|14248.9|14228.9|0
1645720780000|2022-02-24 16:39:40|14251.3|14231.3|14251.4|14231.4|14251.4|14231.4|14251.3|14231.3|0
1645720800000|2022-02-24 16:40:00|14250.2|14230.2|14249|14229|14250.2|14230.2|14249|14229|0
1645720810000|2022-02-24 16:40:10|14248.9|14228.9|14248.9|14228.9|14250.2|14230.2|14248.9|14228.9|0
1645720830000|2022-02-24 16:40:30|14246.5|14226.5|14240|14228|14246.5|14230.4|14240|14226.5|0
1645720840000|2022-02-24 16:40:40|14241.2|14229.2|14240|14228|14241.2|14229.2|14240|14228|0
1645720860000|2022-02-24 16:41:00|14242.4|14230.4|14240|14228|14242.4|14230.4|14240|14228|0
1645720870000|2022-02-24 16:41:10|14241.2|14229.2|14241.2|14229.2|14241.2|14229.2|14241.2|14229.2|0
1645720890000|2022-02-24 16:41:30|14239.9|14227.9|14240|14228|14240|14228|14239.9|14227.9|0
1645720900000|2022-02-24 16:41:40|14239.9|14227.9|14237.4|14225.4|14239.9|14227.9|14237.4|14225.4|0
1645720910000|2022-02-24 16:41:50|14237.5|14225.5|14240|14228|14240|14228|14237.4|14225.4|0
1645720920000|2022-02-24 16:42:00|14239.9|14227.9|14239.9|14227.9|14239.9|14227.9|14239.9|14227.9|0
1645720930000|2022-02-24 16:42:10|14237.5|14225.5|14237.5|14225.5|14237.5|14225.5|14237.5|14225.5|0
1645720960000|2022-02-24 16:42:40|14235.1|14223.1|14230.2|14218.2|14235.1|14223.1|14230.2|14218.2|1
1645720970000|2022-02-24 16:42:50|14227.8|14215.8|14229|14217|14230.2|14218.2|14227.8|14215.8|0
1645720980000|2022-02-24 16:43:00|14230.2|14218.2|14227.7|14215.7|14230.3|14218.3|14227.7|14215.7|3
1645720990000|2022-02-24 16:43:10|14236.6|14216.6|14234.2|14214.2|14236.6|14218.1|14230.1|14214.2|0
1645721010000|2022-02-24 16:43:30|14236.6|14216.6|14237.8|14217.8|14237.8|14217.8|14236.6|14216.6|0
1645721020000|2022-02-24 16:43:40|14236.6|14216.6|14236.6|14216.6|14236.6|14216.6|14236.6|14216.6|0
1645721030000|2022-02-24 16:43:50|14232.5|14220.5|14235.4|14215.4|14235.4|14220.5|14232.5|14215.4|0
1645721040000|2022-02-24 16:44:00|14236.6|14216.6|14239.1|14219.1|14239.1|14220.5|14230.1|14214.1|1
1645721060000|2022-02-24 16:44:20|14239|14219|14235.4|14215.4|14239|14219|14235.4|14215.4|0
1645721070000|2022-02-24 16:44:30|14225.3|14213.3|14225.3|14213.3|14225.3|14213.3|14225.3|14213.3|0
1645721080000|2022-02-24 16:44:40|14227.7|14215.7|14227.7|14215.7|14227.7|14215.7|14227.7|14215.7|0
1645721090000|2022-02-24 16:44:50|14230.6|14210.6|14234.2|14214.2|14234.2|14214.2|14230.6|14210.6|0
1645721100000|2022-02-24 16:45:00|14233|14213|14231.8|14211.8|14233|14214.5|14226.5|14210.6|0
1645721110000|2022-02-24 16:45:10|14230.6|14210.6|14231.8|14211.8|14231.8|14211.8|14230.6|14210.6|0
1645721130000|2022-02-24 16:45:30|14234.2|14214.2|14235.6|14215.6|14236.6|14220.7|14231.5|14211.8|6
1645721140000|2022-02-24 16:45:40|14236.8|14216.8|14236.8|14216.8|14238|14218|14236.8|14216.8|0
1645721150000|2022-02-24 16:45:50|14235.6|14215.6|14234.3|14214.3|14235.6|14215.6|14234.3|14214.3|0
1645721160000|2022-02-24 16:46:00|14233.1|14213.1|14235.5|14215.5|14236.8|14219.5|14230.3|14213|0
1645721170000|2022-02-24 16:46:10|14236.8|14216.8|14238|14218|14238|14218|14236.7|14216.7|0
1645721180000|2022-02-24 16:46:20|14239.3|14219.3|14231.6|14219.6|14239.3|14223.2|14231.6|14219.3|0
1645721190000|2022-02-24 16:46:30|14230.4|14218.4|14230.4|14218.4|14230.4|14218.4|14229.2|14217.2|0
1645721200000|2022-02-24 16:46:40|14234.3|14214.3|14236.8|14216.8|14238|14218|14234.3|14214.3|0
1645721210000|2022-02-24 16:46:50|14235.6|14215.6|14235.6|14215.6|14235.6|14215.6|14235.6|14215.6|0
1645721220000|2022-02-24 16:47:00|14231.5|14219.5|14236.8|14216.8|14236.8|14219.5|14230.3|14214.4|0
1645721240000|2022-02-24 16:47:20|14229.1|14217.1|14230.3|14218.3|14230.3|14218.3|14229.1|14217.1|0
1645721250000|2022-02-24 16:47:30|14227.9|14215.9|14226.7|14214.7|14227.9|14215.9|14225.5|14213.5|0
1645721260000|2022-02-24 16:47:40|14230.3|14218.3|14230.3|14218.3|14230.3|14218.3|14227.9|14215.9|0
1645721270000|2022-02-24 16:47:50|14234.4|14214.4|14236.8|14216.8|14238|14218|14234.4|14214.4|0
1645721280000|2022-02-24 16:48:00|14230.3|14218.3|14236.8|14216.8|14236.8|14218.3|14230.3|14214.4|0
1645721290000|2022-02-24 16:48:10|14235.6|14215.6|14236.8|14216.8|14236.8|14216.8|14235.6|14215.6|0
1645721300000|2022-02-24 16:48:20|14235.5|14223.5|14235.5|14223.5|14235.5|14223.5|14235.5|14223.5|23
1645721310000|2022-02-24 16:48:30|14233.1|14221.1|14232.1|14220.1|14233.1|14221.1|14230.7|14218.7|5
1645721320000|2022-02-24 16:48:40|14233.3|14221.3|14239.4|14209.4|14239.4|14221.3|14230.9|14209.4|16
1645721330000|2022-02-24 16:48:50|14239.5|14209.5|14238.3|14208.3|14239.5|14209.5|14238.2|14208.2|0
1645721340000|2022-02-24 16:49:00|14239.5|14209.5|14237.1|14207.1|14239.5|14213.3|14232.1|14207.1|0
1645721350000|2022-02-24 16:49:10|14239.5|14209.5|14239.5|14209.5|14239.5|14209.5|14239.5|14209.5|0
1645721360000|2022-02-24 16:49:20|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|14234.6|14214.6|0
1645721370000|2022-02-24 16:49:30|14234.5|14214.5|14232.1|14212.1|14234.5|14214.5|14229.7|14209.7|0
1645721390000|2022-02-24 16:49:50|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|0
1645721430000|2022-02-24 16:50:30|14233.3|14213.3|14233.3|14213.3|14233.3|14213.3|14233.3|14213.3|0
1645721440000|2022-02-24 16:50:40|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|14232.1|14212.1|0
1645721450000|2022-02-24 16:50:50|14232|14212|14229.6|14209.6|14232|14212|14229.6|14209.6|0
1645721460000|2022-02-24 16:51:00|14232|14212|14223.1|14211.1|14232|14213.5|14221.9|14207.2|0
1645721470000|2022-02-24 16:51:10|14225.5|14213.5|14223.2|14211.2|14229.6|14213.5|14223.2|14209.6|10
1645721480000|2022-02-24 16:51:20|14225.6|14213.6|14223.2|14211.2|14225.6|14213.6|14223.2|14211.2|0
1645721490000|2022-02-24 16:51:30|14223.1|14211.1|14220.7|14208.7|14223.2|14211.2|14220.7|14208.7|0
1645721500000|2022-02-24 16:51:40|14218.3|14206.3|14218.3|14206.3|14218.3|14206.3|14218.3|14206.3|1
1645721510000|2022-02-24 16:51:50|14215.9|14203.9|14218.3|14206.3|14218.3|14206.3|14215.9|14203.9|0
1645721520000|2022-02-24 16:52:00|14215.9|14203.9|14218.3|14206.3|14218.3|14206.3|14215.9|14203.9|0
1645721540000|2022-02-24 16:52:20|14215.9|14203.9|14218.3|14206.3|14218.3|14206.3|14215.9|14203.9|0
1645721560000|2022-02-24 16:52:40|14215.9|14203.9|14215.9|14203.9|14215.9|14203.9|14211|14199|0
1645721570000|2022-02-24 16:52:50|14214.7|14202.7|14213.5|14201.5|14214.7|14202.7|14213.5|14201.5|0
1645721580000|2022-02-24 16:53:00|14213.6|14201.6|14217.2|14205.2|14217.2|14205.2|14213.6|14201.6|0
1645721590000|2022-02-24 16:53:10|14222.5|14202.5|14222.5|14202.5|14222.5|14206.4|14218.4|14201.3|0
1645721600000|2022-02-24 16:53:20|14218.4|14206.4|14224.9|14204.9|14224.9|14206.4|14218.4|14202.5|0
1645721610000|2022-02-24 16:53:30|14223.7|14203.7|14224.9|14204.9|14224.9|14204.9|14223.7|14203.7|0
1645721620000|2022-02-24 16:53:40|14220.8|14208.8|14224.9|14204.9|14224.9|14208.8|14220.8|14203.7|0
1645721630000|2022-02-24 16:53:50|14225|14205|14227.4|14207.4|14229.8|14209.8|14225|14205|0
1645721640000|2022-02-24 16:54:00|14229.8|14209.8|14228.5|14208.5|14231|14211|14228.5|14208.5|1
1645721650000|2022-02-24 16:54:10|14226.1|14206.1|14224.9|14204.9|14226.1|14206.4|14218.4|14202.4|0
1645721660000|2022-02-24 16:54:20|14221|14209|14221.1|14209.1|14223.4|14211.4|14221|14209|0
1645721670000|2022-02-24 16:54:30|14223.5|14211.5|14226.2|14214.2|14226.2|14214.2|14223.5|14211.5|4
1645721680000|2022-02-24 16:54:40|14228.6|14216.6|14231|14211|14231|14216.6|14227.4|14211|2
1645721700000|2022-02-24 16:55:00|14229.8|14209.8|14229.8|14209.8|14229.8|14209.8|14229.8|14209.8|2
1645721710000|2022-02-24 16:55:10|14228.6|14208.6|14228.6|14208.6|14228.6|14208.6|14228.6|14208.6|0
1645721720000|2022-02-24 16:55:20|14227.4|14207.4|14229.9|14209.9|14229.9|14211.4|14221|14205.1|0
1645721730000|2022-02-24 16:55:30|14224.6|14212.6|14232.3|14212.3|14232.3|14212.6|14223.4|14208.7|1
1645721740000|2022-02-24 16:55:40|14234.7|14214.7|14232.3|14212.3|14234.7|14214.7|14232.3|14212.3|0
1645721750000|2022-02-24 16:55:50|14234.7|14214.7|14233.5|14213.5|14235.9|14215.9|14233.5|14213.5|0
1645721760000|2022-02-24 16:56:00|14229.4|14217.4|14225.8|14213.8|14233.5|14218.6|14225.8|14213.5|0
1645721770000|2022-02-24 16:56:10|14227|14215|14228.2|14216.2|14228.2|14216.2|14225.8|14213.8|0
1645721780000|2022-02-24 16:56:20|14227|14215|14225.8|14213.8|14228.3|14216.3|14225.8|14213.8|0
1645721790000|2022-02-24 16:56:30|14227|14215|14228.3|14216.3|14228.3|14216.3|14225.8|14213.8|0
1645721800000|2022-02-24 16:56:40|14228.2|14216.2|14228.2|14216.2|14228.2|14216.2|14228.2|14216.2|0
1645721810000|2022-02-24 16:56:50|14225.8|14213.8|14230.8|14218.8|14234.7|14218.8|14225.8|14213.8|0
1645721820000|2022-02-24 16:57:00|14232|14220|14233.2|14221.2|14233.2|14221.2|14230.7|14218.7|1
1645721830000|2022-02-24 16:57:10|14235.7|14223.7|14234.4|14222.4|14235.7|14223.7|14234.4|14222.4|0
1645721840000|2022-02-24 16:57:20|14239.5|14219.5|14239.4|14219.4|14239.5|14219.5|14237.1|14217.1|1
1645721850000|2022-02-24 16:57:30|14238.2|14218.2|14228.1|14216.1|14239.4|14219.4|14228|14212.1|0
1645721860000|2022-02-24 16:57:40|14225.7|14213.7|14225.7|14213.7|14225.7|14213.7|14223.2|14211.2|0
1645721870000|2022-02-24 16:57:50|14228.1|14216.1|14232.2|14212.2|14232.2|14216.1|14225.7|14212.2|0
1645721880000|2022-02-24 16:58:00|14234.6|14214.6|14237.1|14217.1|14237.1|14217.1|14234.6|14214.6|0
1645721890000|2022-02-24 16:58:10|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|0
1645721900000|2022-02-24 16:58:20|14231.8|14219.8|14237.1|14217.1|14237.1|14219.8|14229.4|14217.1|0
1645721910000|2022-02-24 16:58:30|14239.5|14219.5|14235.9|14215.9|14239.5|14221|14233|14215.9|0
1645721920000|2022-02-24 16:58:40|14237.1|14217.1|14239.5|14219.5|14239.5|14221|14233|14217.1|0
1645721930000|2022-02-24 16:58:50|14233|14221|14239.5|14219.5|14239.5|14221|14233|14219.5|0
1645721940000|2022-02-24 16:59:00|14238.3|14218.3|14239.6|14219.6|14239.6|14219.6|14238.3|14218.3|0
1645721950000|2022-02-24 16:59:10|14240.8|14220.8|14242.1|14222.1|14244.5|14224.5|14240.8|14220.8|0
1645721960000|2022-02-24 16:59:20|14244.5|14224.5|14245.8|14225.8|14246.9|14226.9|14244.5|14224.5|0
1645721970000|2022-02-24 16:59:30|14247|14227|14252|14232|14256.8|14232|14247|14226.8|0
1645721980000|2022-02-24 16:59:40|14253.2|14233.2|14264.3|14234.3|14264.3|14236.8|14253.2|14233.2|0
1645721990000|2022-02-24 16:59:50|14259.2|14239.2|14266.6|14246.6|14266.6|14246.6|14259.2|14239.2|1
1645722000000|2022-02-24 17:00:00|14269|14249|14271.4|14251.4|14272.6|14252.6|14269|14249|1
1645722010000|2022-02-24 17:00:10|14272.6|14252.6|14278.6|14258.6|14278.6|14258.6|14271.4|14251.4|0
1645722020000|2022-02-24 17:00:20|14276.2|14256.2|14284.4|14272.4|14286.9|14274.9|14272.7|14252.7|0
1645722030000|2022-02-24 17:00:30|14285.6|14273.6|14300|14270|14301.2|14279.9|14285.6|14270|19
1645722040000|2022-02-24 17:00:40|14301.1|14281.1|14307|14295|14307|14295|14297.3|14281.1|1
1645722050000|2022-02-24 17:00:50|14308.2|14296.2|14309.4|14297.4|14309.4|14297.4|14305.8|14293.8|0
1645722060000|2022-02-24 17:01:00|14308.2|14296.2|14313.1|14301.1|14314.3|14302.3|14308.2|14296.2|6
1645722070000|2022-02-24 17:01:10|14310.7|14298.7|14311.9|14299.9|14313.1|14301.1|14310.7|14298.7|5
1645722080000|2022-02-24 17:01:20|14311.8|14299.8|14311.9|14299.9|14311.9|14299.9|14311.8|14299.8|5
1645722090000|2022-02-24 17:01:30|14313.1|14301.1|14310.7|14298.7|14313.1|14301.1|14310.7|14298.7|0
1645722100000|2022-02-24 17:01:40|14311.9|14299.9|14311.8|14299.8|14311.9|14299.9|14310.6|14298.6|0
1645722110000|2022-02-24 17:01:50|14304.5|14292.5|14308.1|14296.1|14308.1|14296.1|14304.5|14292.5|0
1645722120000|2022-02-24 17:02:00|14306.9|14294.9|14304.7|14292.7|14307|14295|14304.6|14292.6|0
1645722130000|2022-02-24 17:02:10|14299.9|14287.9|14299.9|14287.9|14299.9|14287.9|14299.9|14287.9|0
1645722150000|2022-02-24 17:02:30|14296.3|14284.3|14296.3|14284.3|14296.3|14284.3|14296.3|14284.3|0
1645722160000|2022-02-24 17:02:40|14301.1|14289.1|14301.1|14289.1|14301.1|14289.1|14301.1|14289.1|0
1645722170000|2022-02-24 17:02:50|14311.9|14299.9|14311.9|14299.9|14311.9|14299.9|14311.9|14299.9|0
1645722180000|2022-02-24 17:03:00|14316.7|14304.7|14316.8|14304.8|14320.8|14304.8|14316.7|14300.8|8
1645722190000|2022-02-24 17:03:10|14319.2|14307.2|14321.7|14309.7|14321.7|14309.7|14319.2|14307.2|0
1645722210000|2022-02-24 17:03:30|14319.3|14307.3|14319.3|14307.3|14319.3|14307.3|14319.3|14307.3|0
1645722220000|2022-02-24 17:03:40|14313.3|14301.3|14309.9|14289.9|14313.3|14301.3|14307.3|14289.9|3
1645722240000|2022-02-24 17:04:00|14312.3|14292.3|14312.3|14292.3|14312.3|14292.3|14312.3|14292.3|0
1645722250000|2022-02-24 17:04:10|14317.1|14297.1|14317.1|14297.1|14317.1|14297.1|14317.1|14297.1|0
1645722270000|2022-02-24 17:04:30|14318.3|14298.3|14318.3|14298.3|14318.3|14298.3|14318.3|14298.3|0
1645722280000|2022-02-24 17:04:40|14320.7|14300.7|14325.5|14305.5|14325.5|14305.5|14320.7|14300.7|0
1645722290000|2022-02-24 17:04:50|14324.3|14304.3|14323|14303|14324.3|14304.3|14323|14303|0
1645722300000|2022-02-24 17:05:00|14321.8|14301.8|14329.2|14309.2|14329.2|14313.1|14321.5|14301.8|0
1645722310000|2022-02-24 17:05:10|14326.4|14314.4|14332.7|14312.7|14332.7|14316.9|14326.4|14312.7|1
1645722320000|2022-02-24 17:05:20|14331.5|14311.5|14329.1|14309.1|14331.5|14311.5|14329.1|14309.1|0
1645722330000|2022-02-24 17:05:30|14326.7|14306.7|14326.7|14296.7|14326.7|14306.7|14313.8|14292.7|2
1645722340000|2022-02-24 17:05:40|14323.1|14293.1|14320.6|14290.6|14323.1|14293.1|14320.6|14290.6|0
1645722360000|2022-02-24 17:06:00|14318.2|14288.2|14319.4|14289.4|14320.6|14290.6|14317|14287|0
1645722380000|2022-02-24 17:06:20|14320.6|14290.6|14322.9|14302.9|14322.9|14302.9|14320.6|14290.6|0
1645722390000|2022-02-24 17:06:30|14326.7|14296.7|14329.2|14299.2|14329.2|14302.9|14321.7|14296.7|0
1645722400000|2022-02-24 17:06:40|14327.9|14297.9|14331.6|14301.6|14331.6|14301.6|14327.9|14297.9|0
1645722410000|2022-02-24 17:06:50|14326.6|14306.6|14327.9|14297.9|14332.8|14310.3|14326.6|14297.9|0
1645722420000|2022-02-24 17:07:00|14325.2|14305.2|14321.6|14301.6|14325.2|14305.2|14321.6|14301.6|0
1645722430000|2022-02-24 17:07:10|14322.8|14302.8|14324|14304|14325.2|14305.2|14322.8|14302.8|0
1645722440000|2022-02-24 17:07:20|14326.5|14306.5|14330.1|14310.1|14331.3|14311.3|14325.2|14305.2|0
1645722450000|2022-02-24 17:07:30|14333.8|14313.8|14333.7|14313.7|14333.8|14313.8|14330.1|14310.1|0
1645722460000|2022-02-24 17:07:40|14331.3|14311.3|14331.2|14311.2|14331.3|14311.3|14331.2|14311.2|0
1645722470000|2022-02-24 17:07:50|14331.3|14311.3|14334.6|14322.6|14334.6|14322.6|14331.3|14311.3|0
1645722480000|2022-02-24 17:08:00|14332.1|14320.1|14330.9|14318.9|14336.2|14320.1|14330.9|14316.2|0
1645722500000|2022-02-24 17:08:20|14333.4|14321.4|14334.6|14322.6|14335.8|14323.8|14333.4|14321.4|0
1645722510000|2022-02-24 17:08:30|14335|14315|14337.4|14317.4|14337.4|14317.4|14331.4|14311.4|0
1645722520000|2022-02-24 17:08:40|14336.2|14316.2|14336.2|14316.2|14336.2|14316.2|14336.2|14316.2|0
1645722540000|2022-02-24 17:09:00|14331.4|14311.4|14331.4|14311.4|14331.4|14311.4|14331.4|14311.4|0
1645722550000|2022-02-24 17:09:10|14330.2|14300.2|14330.2|14300.2|14330.2|14300.2|14330.2|14300.2|0
1645722560000|2022-02-24 17:09:20|14329|14299|14329|14299|14329|14299|14329|14299|0
1645722570000|2022-02-24 17:09:30|14319.1|14299.1|14319.1|14299.1|14319.1|14299.1|14319.1|14299.1|0
1645722580000|2022-02-24 17:09:40|14322.7|14302.7|14322.7|14302.7|14322.7|14302.7|14322.7|14302.7|0
1645722600000|2022-02-24 17:10:00|14323.9|14303.9|14323.9|14303.9|14323.9|14303.9|14323.9|14303.9|0
1645722610000|2022-02-24 17:10:10|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|0
1645722620000|2022-02-24 17:10:20|14326.3|14306.3|14326.3|14306.3|14326.3|14306.3|14326.3|14306.3|0
1645722630000|2022-02-24 17:10:30|14325.1|14305.1|14330|14310|14330|14310|14325.1|14305.1|0
1645722640000|2022-02-24 17:10:40|14331.2|14311.2|14329.9|14309.9|14331.2|14311.2|14329.9|14309.9|0
1645722650000|2022-02-24 17:10:50|14330|14310|14331.2|14311.2|14331.2|14311.2|14329.9|14309.9|0
1645722660000|2022-02-24 17:11:00|14336.2|14306.2|14334.9|14314.9|14336.2|14314.9|14331.2|14306.2|0
1645722670000|2022-02-24 17:11:10|14333.6|14313.6|14329.9|14309.9|14335|14313.6|14329.9|14305|0
1645722680000|2022-02-24 17:11:20|14327.5|14307.5|14325.1|14305.1|14327.5|14307.5|14325.1|14305.1|0
1645722690000|2022-02-24 17:11:30|14321.5|14301.5|14321.5|14301.5|14321.5|14301.5|14321.5|14301.5|0
1645722700000|2022-02-24 17:11:40|14322.7|14302.7|14322.7|14302.7|14322.7|14302.7|14320.3|14300.3|0
1645722720000|2022-02-24 17:12:00|14320.3|14300.3|14325.1|14305.1|14325.1|14305.1|14320.3|14300.3|0
1645722730000|2022-02-24 17:12:10|14330.2|14300.2|14330|14310|14332.4|14316.3|14320.9|14300.2|0
1645722740000|2022-02-24 17:12:20|14329.9|14309.9|14331.4|14301.4|14331.4|14309.9|14329.9|14301.4|0
1645722750000|2022-02-24 17:12:30|14329|14299|14323.9|14303.9|14329|14303.9|14323.9|14299|0
1645722760000|2022-02-24 17:12:40|14321.5|14301.5|14321.4|14301.4|14321.5|14301.5|14321.4|14301.4|0
1645722770000|2022-02-24 17:12:50|14321.5|14301.5|14325.2|14295.2|14325.2|14301.5|14321.5|14295.1|0
1645722780000|2022-02-24 17:13:00|14324|14294|14320.2|14300.2|14325.3|14300.2|14319|14294|0
1645722790000|2022-02-24 17:13:10|14319|14299|14319|14299|14319|14299|14319|14299|0
1645722800000|2022-02-24 17:13:20|14316.6|14296.6|14316.6|14296.6|14316.6|14296.6|14316.6|14296.6|0
1645722810000|2022-02-24 17:13:30|14315.4|14295.4|14315.4|14295.4|14315.4|14295.4|14315.4|14295.4|0
1645722820000|2022-02-24 17:13:40|14314.2|14294.2|14314.2|14294.2|14315.4|14295.4|14314.2|14294.2|0
1645722830000|2022-02-24 17:13:50|14313|14293|14313|14293|14313|14293|14313|14293|0
1645722840000|2022-02-24 17:14:00|14315.4|14295.4|14315.4|14295.4|14315.4|14295.4|14315.4|14295.4|0
1645722850000|2022-02-24 17:14:10|14314.2|14294.2|14315.4|14295.4|14315.4|14295.4|14314.2|14294.2|0
1645722860000|2022-02-24 17:14:20|14312.9|14292.9|14312.9|14292.9|14313|14293|14312.9|14292.9|0
1645722870000|2022-02-24 17:14:30|14311.7|14291.7|14308|14288|14311.7|14291.7|14308|14288|0
1645722880000|2022-02-24 17:14:40|14309.2|14289.2|14310.4|14290.4|14310.4|14290.4|14309.2|14289.2|0
1645722890000|2022-02-24 17:14:50|14308|14288|14301.5|14289.5|14308|14289.5|14299.1|14285.6|9
1645722900000|2022-02-24 17:15:00|14305.6|14285.6|14296.6|14284.6|14305.6|14289.5|14296.6|14284.6|1
1645722910000|2022-02-24 17:15:10|14291.7|14279.7|14291.7|14279.7|14293|14281|14289.3|14277.3|1
1645722920000|2022-02-24 17:15:20|14291.6|14279.6|14288|14276|14291.6|14279.6|14287.9|14275.9|0
1645722930000|2022-02-24 17:15:30|14287.9|14275.9|14289.2|14277.2|14289.2|14277.2|14287.9|14275.9|0
1645722940000|2022-02-24 17:15:40|14285.5|14273.5|14296.3|14266.3|14296.3|14274.8|14283.1|14266.3|13
1645722950000|2022-02-24 17:15:50|14296.2|14266.2|14293.9|14263.9|14296.2|14266.2|14292.6|14262.6|0
1645722960000|2022-02-24 17:16:00|14296.3|14266.3|14297.4|14267.4|14301.1|14274.9|14293.7|14266.3|0
1645722970000|2022-02-24 17:16:10|14296.2|14266.2|14295|14265|14296.2|14266.2|14295|14265|0
1645722980000|2022-02-24 17:16:20|14293.8|14263.8|14294.9|14274.9|14297.5|14274.9|14293.8|14263.8|0
1645722990000|2022-02-24 17:16:30|14297.3|14277.3|14298.7|14268.7|14298.7|14278.6|14293.8|14268.7|0
1645723000000|2022-02-24 17:16:40|14297.5|14267.5|14292.5|14272.5|14297.5|14272.5|14292.5|14267.5|0
1645723010000|2022-02-24 17:16:50|14288.9|14268.9|14297.7|14267.7|14297.7|14268.9|14288.9|14264|3
1645723020000|2022-02-24 17:17:00|14298.9|14268.9|14291.7|14271.7|14298.9|14274.1|14291.7|14268.9|0
1645723030000|2022-02-24 17:17:10|14287.7|14275.7|14289.1|14269.1|14289.1|14275.7|14285.3|14269.1|0
1645723040000|2022-02-24 17:17:20|14289.2|14269.2|14289.1|14269.1|14291.6|14271.6|14289.1|14269.1|0
1645723050000|2022-02-24 17:17:30|14287.8|14267.8|14285.4|14265.4|14287.8|14268.2|14280.2|14264.2|0
1645723060000|2022-02-24 17:17:40|14290.3|14260.3|14286.5|14266.5|14290.3|14266.5|14284.1|14260.3|2
1645723070000|2022-02-24 17:17:50|14286.6|14266.6|14284.1|14264.1|14289|14269|14284.1|14264.1|0
1645723080000|2022-02-24 17:18:00|14281.7|14261.7|14280.5|14260.5|14282.9|14262.9|14279.2|14259.2|5
1645723090000|2022-02-24 17:18:10|14279.2|14259.2|14278|14258|14279.2|14259.2|14278|14258|0
1645723110000|2022-02-24 17:18:30|14276.8|14256.8|14285.4|14265.4|14285.4|14265.4|14276.8|14256.8|0
1645723120000|2022-02-24 17:18:40|14284.1|14264.1|14284.1|14264.1|14284.1|14264.1|14284.1|14264.1|0
1645723130000|2022-02-24 17:18:50|14282.9|14262.9|14279.2|14259.2|14282.9|14262.9|14279.2|14259.2|0
1645723140000|2022-02-24 17:19:00|14279.3|14259.3|14281.6|14261.6|14281.7|14261.7|14279.3|14259.3|0
1645723150000|2022-02-24 17:19:10|14276.4|14264.4|14281.6|14261.6|14281.6|14264.4|14276.4|14260.4|0
1645723160000|2022-02-24 17:19:20|14284.1|14264.1|14285.3|14265.3|14285.3|14265.3|14284.1|14264.1|0
1645723170000|2022-02-24 17:19:30|14286.5|14266.5|14286.5|14266.5|14286.5|14266.5|14286.5|14266.5|7
1645723180000|2022-02-24 17:19:40|14285.2|14265.2|14288.8|14268.8|14288.9|14268.9|14284|14264|0
1645723190000|2022-02-24 17:19:50|14280|14268|14277.5|14265.5|14280|14268|14275.1|14263.1|0
1645723200000|2022-02-24 17:20:00|14276.3|14264.3|14271.3|14259.3|14277.5|14265.5|14271.3|14259.3|2
1645723210000|2022-02-24 17:20:10|14270|14258|14271.3|14259.3|14271.3|14259.3|14270|14258|0
1645723220000|2022-02-24 17:20:20|14270.1|14258.1|14267.6|14255.6|14270.1|14258.1|14267.6|14255.6|1
1645723230000|2022-02-24 17:20:30|14265.2|14253.2|14265.2|14253.2|14265.2|14253.2|14265.2|14253.2|0
1645723240000|2022-02-24 17:20:40|14267.6|14255.6|14267.6|14255.6|14267.6|14255.6|14267.6|14255.6|0
1645723250000|2022-02-24 17:20:50|14266.4|14254.4|14265.2|14253.2|14267.6|14255.6|14265.2|14253.2|0
1645723260000|2022-02-24 17:21:00|14267.6|14255.6|14267.6|14255.6|14270.1|14258.1|14267.6|14255.6|0
1645723270000|2022-02-24 17:21:10|14265.1|14253.1|14262.7|14250.7|14265.2|14253.2|14262.7|14250.7|6
1645723280000|2022-02-24 17:21:20|14265.1|14253.1|14266.3|14254.3|14267.5|14255.5|14265.1|14253.1|0
1645723300000|2022-02-24 17:21:40|14267.5|14255.5|14263.9|14243.9|14267.5|14255.5|14262.6|14243.9|13
1645723310000|2022-02-24 17:21:50|14261.5|14241.5|14261.4|14241.4|14264|14244|14261.4|14241.4|0
1645723320000|2022-02-24 17:22:00|14261.5|14241.5|14271.3|14251.3|14271.3|14251.3|14261.5|14241.5|0
1645723330000|2022-02-24 17:22:10|14273.7|14253.7|14271.3|14251.3|14273.7|14253.7|14271.3|14251.3|0
1645723340000|2022-02-24 17:22:20|14271.2|14251.2|14271.2|14251.2|14271.2|14251.2|14271.2|14251.2|0
1645723380000|2022-02-24 17:23:00|14268.8|14248.8|14263.9|14243.9|14268.8|14248.8|14263.9|14243.9|0
1645723390000|2022-02-24 17:23:10|14266.4|14246.4|14266.4|14246.4|14266.4|14246.4|14266.4|14246.4|0
1645723400000|2022-02-24 17:23:20|14266.3|14246.3|14270|14250|14273.7|14253.7|14266.3|14246.3|0
1645723410000|2022-02-24 17:23:30|14271.2|14251.2|14271.2|14251.2|14271.2|14251.2|14271.2|14251.2|0
1645723420000|2022-02-24 17:23:40|14271.3|14251.3|14271.3|14251.3|14271.3|14251.3|14271.3|14251.3|0
1645723430000|2022-02-24 17:23:50|14264.8|14252.8|14262.3|14250.3|14264.8|14252.8|14262.3|14250.3|0
1645723440000|2022-02-24 17:24:00|14262.4|14250.4|14259.8|14247.8|14266.3|14250.4|14259.8|14246.2|0
1645723450000|2022-02-24 17:24:10|14257.3|14245.3|14257.4|14245.4|14257.4|14245.4|14254.9|14242.9|0
1645723460000|2022-02-24 17:24:20|14254.9|14242.9|14254.9|14242.9|14255|14243|14250.1|14238.1|1
1645723470000|2022-02-24 17:24:30|14251.2|14239.2|14252.5|14240.5|14253.7|14241.7|14251.2|14239.2|0
1645723480000|2022-02-24 17:24:40|14251.3|14239.3|14246.4|14234.4|14251.3|14239.3|14246.4|14234.4|0
1645723490000|2022-02-24 17:24:50|14243.9|14231.9|14245|14233|14245.1|14233.1|14243.8|14231.8|2
1645723500000|2022-02-24 17:25:00|14246.3|14234.3|14251.5|14231.5|14251.5|14234.3|14246.3|14231.5|0
1645723510000|2022-02-24 17:25:10|14247.5|14235.5|14243.8|14231.8|14247.5|14235.5|14243.8|14231.8|0
1645723520000|2022-02-24 17:25:20|14245.1|14233.1|14245.1|14233.1|14245.1|14233.1|14240.2|14228.2|0
1645723530000|2022-02-24 17:25:30|14248.7|14236.7|14256.5|14236.5|14256.5|14237.9|14248.7|14232.7|0
1645723540000|2022-02-24 17:25:40|14256.4|14236.4|14254|14234|14256.4|14236.4|14252.8|14232.8|0
1645723550000|2022-02-24 17:25:50|14252.7|14232.7|14261.5|14241.5|14261.5|14241.5|14252.7|14232.7|0
1645723560000|2022-02-24 17:26:00|14261.4|14241.4|14261.4|14241.4|14261.4|14241.4|14261.4|14241.4|0
1645723570000|2022-02-24 17:26:10|14258.9|14238.9|14254|14234|14258.9|14238.9|14254|14234|0
1645723600000|2022-02-24 17:26:40|14251.5|14231.5|14242.6|14230.6|14251.5|14233.1|14242.6|14230.6|0
1645723610000|2022-02-24 17:26:50|14240.2|14228.2|14240.2|14228.2|14240.2|14228.2|14240.2|14228.2|0
1645723620000|2022-02-24 17:27:00|14242.6|14230.6|14241.4|14229.4|14242.6|14230.6|14241.4|14229.4|0
1645723630000|2022-02-24 17:27:10|14240.2|14228.2|14241.4|14229.4|14241.4|14229.4|14240.2|14228.2|0
1645723650000|2022-02-24 17:27:30|14242.6|14230.6|14240.1|14228.1|14242.6|14230.6|14240.1|14228.1|0
1645723660000|2022-02-24 17:27:40|14242.5|14230.5|14242.5|14230.5|14242.5|14230.5|14242.5|14230.5|0
1645723670000|2022-02-24 17:27:50|14241.3|14229.3|14241.3|14229.3|14241.3|14229.3|14241.3|14229.3|0
1645723690000|2022-02-24 17:28:10|14246.1|14234.1|14246.2|14234.2|14246.2|14234.2|14246.1|14234.1|0
1645723700000|2022-02-24 17:28:20|14242.6|14230.6|14242.6|14230.6|14242.7|14230.7|14242.6|14230.6|4
1645723710000|2022-02-24 17:28:30|14241.4|14229.4|14247.5|14235.5|14247.5|14235.5|14241.4|14229.4|0
1645723720000|2022-02-24 17:28:40|14246.2|14234.2|14247.5|14235.5|14247.5|14235.5|14246.2|14234.2|0
1645723730000|2022-02-24 17:28:50|14247.4|14235.4|14245.1|14233.1|14247.4|14235.4|14245.1|14233.1|0
1645723740000|2022-02-24 17:29:00|14245|14233|14245.1|14233.1|14245.1|14233.1|14245|14233|0
1645723750000|2022-02-24 17:29:10|14250.3|14230.3|14254|14234|14254|14234|14250.3|14230.3|0
1645723760000|2022-02-24 17:29:20|14255.1|14235.1|14257.6|14237.6|14257.6|14237.6|14254|14234|0
1645723770000|2022-02-24 17:29:30|14255.2|14235.2|14260.1|14240.1|14260.1|14240.1|14255.2|14235.2|0
1645723780000|2022-02-24 17:29:40|14265.1|14235.1|14266.3|14236.3|14266.3|14238.9|14258.9|14235.1|0
1645723790000|2022-02-24 17:29:50|14260.1|14240.1|14261.3|14241.3|14266.3|14241.3|14260.1|14233.8|0
1645723800000|2022-02-24 17:30:00|14260|14240|14256.3|14236.3|14260|14240|14256.3|14236.3|0
1645723810000|2022-02-24 17:30:10|14249.9|14237.9|14258.9|14238.9|14258.9|14238.9|14249.9|14235.2|0
1645723820000|2022-02-24 17:30:20|14261.3|14241.3|14258.9|14238.9|14266.3|14241.3|14256.4|14236.3|0
1645723830000|2022-02-24 17:30:30|14256.3|14244.3|14257.5|14245.5|14257.6|14245.6|14256.3|14244.3|0
1645723840000|2022-02-24 17:30:40|14258.7|14246.7|14271.3|14241.3|14271.3|14249.4|14258.7|14241.3|4
1645723850000|2022-02-24 17:30:50|14268.8|14248.8|14267.6|14247.6|14273.8|14248.8|14267.6|14242.5|0
1645723860000|2022-02-24 17:31:00|14270|14250|14268.8|14248.8|14274.9|14250|14267.5|14242.5|0
1645723870000|2022-02-24 17:31:10|14267.6|14247.6|14267.6|14247.6|14268.8|14248.8|14267.6|14247.6|0
1645723880000|2022-02-24 17:31:20|14265.2|14245.2|14262.7|14242.7|14265.2|14245.2|14262.7|14242.7|0
1645723890000|2022-02-24 17:31:30|14263.9|14243.9|14270|14250|14270|14250|14263.9|14243.9|0
1645723900000|2022-02-24 17:31:40|14270.1|14250.1|14267.6|14247.6|14270.1|14250.1|14267.6|14247.6|0
1645723910000|2022-02-24 17:31:50|14270.1|14250.1|14272.5|14252.5|14273.7|14253.7|14270.1|14250.1|0
1645723920000|2022-02-24 17:32:00|14273.8|14253.8|14274.6|14262.6|14278.6|14262.6|14272.2|14253.8|0
1645723930000|2022-02-24 17:32:10|14275.9|14263.9|14279.5|14267.5|14279.5|14267.5|14275.8|14263.8|0
1645723940000|2022-02-24 17:32:20|14283.3|14263.3|14283.3|14263.3|14283.3|14263.3|14283.3|14263.3|0
1645723950000|2022-02-24 17:32:30|14280.9|14260.9|14271.2|14251.2|14280.9|14260.9|14271.2|14251.2|0
1645723960000|2022-02-24 17:32:40|14271.3|14251.3|14267.6|14247.6|14271.3|14251.3|14267.6|14247.6|3
1645723970000|2022-02-24 17:32:50|14266.4|14246.4|14271.3|14251.3|14271.3|14251.3|14266.4|14246.4|0
1645723980000|2022-02-24 17:33:00|14272.5|14252.5|14265.9|14253.9|14272.5|14255.2|14264.7|14251.3|0
1645723990000|2022-02-24 17:33:10|14262.3|14250.3|14263.5|14251.5|14263.5|14251.5|14262.2|14250.2|1
1645724000000|2022-02-24 17:33:20|14263.4|14251.4|14261|14249|14263.4|14251.4|14261|14249|1
1645724020000|2022-02-24 17:33:40|14260.9|14248.9|14258.5|14246.5|14260.9|14248.9|14258.5|14246.5|0
1645724030000|2022-02-24 17:33:50|14257.3|14245.3|14257.3|14245.3|14257.3|14245.3|14257.3|14245.3|0
1645724040000|2022-02-24 17:34:00|14254.7|14242.7|14253.5|14241.5|14254.7|14242.7|14252.2|14240.2|2
1645724050000|2022-02-24 17:34:10|14254.7|14242.7|14254.7|14242.7|14254.7|14242.7|14254.7|14242.7|0
1645724070000|2022-02-24 17:34:30|14254.6|14242.6|14267.3|14247.3|14267.3|14247.3|14252.2|14240|0
1645724080000|2022-02-24 17:34:40|14268.5|14248.5|14268.5|14248.5|14271|14251|14268.5|14248.5|0
1645724090000|2022-02-24 17:34:50|14268.6|14248.6|14269.8|14249.8|14269.8|14249.8|14268.6|14248.6|0
1645724100000|2022-02-24 17:35:00|14267.3|14247.3|14266.1|14246.1|14267.3|14247.3|14266.1|14246.1|0
1645724110000|2022-02-24 17:35:10|14264.9|14244.9|14264.8|14244.8|14264.9|14244.9|14264.8|14244.8|0
1645724130000|2022-02-24 17:35:30|14263.6|14243.6|14264.8|14244.8|14264.8|14244.8|14263.6|14243.6|0
1645724140000|2022-02-24 17:35:40|14263.6|14243.6|14254.7|14242.7|14263.6|14246.3|14254.7|14242.7|0
1645724160000|2022-02-24 17:36:00|14255.9|14243.9|14255.9|14243.9|14255.9|14243.9|14255.9|14243.9|0
1645724180000|2022-02-24 17:36:20|14266|14246|14268.5|14248.5|14271|14251|14266|14246|0
1645724190000|2022-02-24 17:36:30|14266.1|14246.1|14266.1|14246.1|14267.3|14247.3|14266.1|14246.1|0
1645724200000|2022-02-24 17:36:40|14266.2|14246.2|14276|14246|14276|14246.2|14266.2|14246|0
1645724210000|2022-02-24 17:36:50|14271|14251|14271|14251|14277.3|14252.2|14271|14246|0
1645724220000|2022-02-24 17:37:00|14276|14246|14268.6|14248.6|14276|14252.3|14268.6|14246|0
1645724230000|2022-02-24 17:37:10|14262.1|14250.1|14259.7|14247.7|14267.4|14250.1|14259.7|14246.1|0
1645724250000|2022-02-24 17:37:30|14262.1|14250.1|14264.8|14244.8|14264.8|14250.1|14260.9|14244.8|4
1645724260000|2022-02-24 17:37:40|14266.1|14246.1|14268.5|14248.5|14268.5|14248.5|14266.1|14246.1|0
1645724270000|2022-02-24 17:37:50|14268.4|14248.4|14268.5|14248.5|14268.5|14248.5|14266.1|14246.1|0
1645724280000|2022-02-24 17:38:00|14269.7|14249.7|14277.2|14247.2|14280.9|14250.9|14269.7|14246|0
1645724290000|2022-02-24 17:38:10|14279.6|14249.6|14277.2|14247.2|14279.6|14249.6|14277.2|14247.2|0
1645724300000|2022-02-24 17:38:20|14270.9|14250.9|14270.9|14250.9|14277.2|14250.9|14270.9|14247.2|0
1645724310000|2022-02-24 17:38:30|14269.7|14249.7|14270.9|14250.9|14270.9|14250.9|14268.5|14248.5|1
1645724320000|2022-02-24 17:38:40|14269.7|14249.7|14269.7|14249.7|14269.7|14249.7|14269.7|14249.7|0
1645724340000|2022-02-24 17:39:00|14276|14246|14273.5|14253.5|14278.4|14253.5|14273.5|14246|0
1645724350000|2022-02-24 17:39:10|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|0
1645724360000|2022-02-24 17:39:20|14273.5|14253.5|14273.5|14253.5|14273.5|14253.5|14273.5|14253.5|0
1645724380000|2022-02-24 17:39:40|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|14273.5|14253.5|0
1645724390000|2022-02-24 17:39:50|14273.5|14253.5|14274.7|14254.7|14274.7|14254.7|14273.5|14253.5|0
1645724400000|2022-02-24 17:40:00|14273.5|14253.5|14273.5|14253.5|14273.5|14253.5|14273.5|14253.5|0
1645724410000|2022-02-24 17:40:10|14275.9|14255.9|14273.5|14253.5|14275.9|14255.9|14273.5|14253.5|0
1645724470000|2022-02-24 17:41:10|14275.9|14255.9|14275.9|14255.9|14275.9|14255.9|14275.9|14255.9|0
1645724480000|2022-02-24 17:41:20|14271.8|14259.8|14271.8|14259.8|14271.8|14259.8|14271.8|14259.8|0
1645724490000|2022-02-24 17:41:30|14275.9|14255.9|14279.5|14259.5|14279.5|14259.5|14275.9|14255.9|0
1645724500000|2022-02-24 17:41:40|14278.3|14258.3|14278.3|14258.3|14279.5|14259.5|14278.3|14258.3|0
1645724510000|2022-02-24 17:41:50|14279.5|14259.5|14279.5|14259.5|14279.5|14259.5|14279.5|14259.5|0
1645724520000|2022-02-24 17:42:00|14280.7|14260.7|14276.6|14264.6|14281.9|14264.6|14276.6|14260.7|0
1645724560000|2022-02-24 17:42:40|14277.8|14265.8|14276.6|14264.6|14279|14267|14276.6|14264.6|0
1645724570000|2022-02-24 17:42:50|14275.3|14263.3|14275.3|14263.3|14275.3|14263.3|14275.3|14263.3|0
1645724580000|2022-02-24 17:43:00|14276.5|14264.5|14276.5|14264.5|14276.5|14264.5|14276.5|14264.5|0
1645724590000|2022-02-24 17:43:10|14279|14267|14279|14267|14279|14267|14279|14267|0
1645724600000|2022-02-24 17:43:20|14281.4|14269.4|14282.6|14270.6|14285.5|14270.6|14281.4|14265.5|0
1645724610000|2022-02-24 17:43:30|14281.4|14269.4|14281.4|14269.4|14281.4|14269.4|14281.4|14269.4|0
1645724620000|2022-02-24 17:43:40|14281.3|14269.3|14288|14258|14288|14269.3|14278.9|14255.6|1
1645724640000|2022-02-24 17:44:00|14286.8|14256.8|14286.9|14256.9|14286.9|14256.9|14286.8|14256.8|0
1645724650000|2022-02-24 17:44:10|14285.7|14255.7|14288.1|14258.1|14288.1|14258.1|14285.7|14255.7|0
1645724660000|2022-02-24 17:44:20|14279.5|14267.5|14279.5|14267.5|14279.5|14267.5|14279.5|14267.5|0
1645724680000|2022-02-24 17:44:40|14278.3|14266.3|14278.3|14266.3|14278.3|14266.3|14278.3|14266.3|0
1645724700000|2022-02-24 17:45:00|14279.5|14267.5|14279.7|14267.7|14279.7|14267.7|14279.5|14267.5|4
1645724740000|2022-02-24 17:45:40|14284.5|14272.5|14279.7|14267.7|14284.5|14272.5|14279.7|14267.7|2
1645724750000|2022-02-24 17:45:50|14277.3|14265.3|14277.3|14265.3|14277.3|14265.3|14277.3|14265.3|1
1645724760000|2022-02-24 17:46:00|14279.7|14267.7|14283.3|14271.3|14283.3|14271.3|14279.7|14267.7|0
1645724770000|2022-02-24 17:46:10|14282.1|14270.1|14279.7|14267.7|14282.1|14270.1|14279.7|14267.7|1
1645724780000|2022-02-24 17:46:20|14279.6|14267.6|14277.2|14265.2|14280.9|14268.9|14277.2|14265.2|2
1645724790000|2022-02-24 17:46:30|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|14279.6|14267.6|0
1645724810000|2022-02-24 17:46:50|14279.6|14267.6|14279.6|14267.6|14279.6|14267.6|14279.6|14267.6|0
1645724830000|2022-02-24 17:47:10|14282|14270|14282|14270|14282|14270|14282|14270|0
1645724840000|2022-02-24 17:47:20|14279.6|14267.6|14279.6|14267.6|14279.6|14267.6|14279.6|14267.6|0
1645724860000|2022-02-24 17:47:40|14284.4|14272.4|14284.5|14272.5|14284.5|14272.5|14284.4|14272.4|0
1645724880000|2022-02-24 17:48:00|14288.1|14276.1|14288.1|14276.1|14288.1|14276.1|14288.1|14276.1|0
1645724910000|2022-02-24 17:48:30|14282|14270|14282|14270|14282|14270|14282|14270|0
1645724920000|2022-02-24 17:48:40|14280.8|14268.8|14280.8|14268.8|14280.8|14268.8|14280.8|14268.8|0
1645724930000|2022-02-24 17:48:50|14288.5|14268.5|14288.5|14268.5|14288.5|14268.5|14288.5|14268.5|0
1645724940000|2022-02-24 17:49:00|14288.6|14268.6|14292.3|14272.3|14292.3|14272.3|14288.6|14268.6|0
1645724950000|2022-02-24 17:49:10|14292.2|14272.2|14288.5|14268.5|14292.3|14272.3|14287.4|14267.4|5
1645724960000|2022-02-24 17:49:20|14287.3|14267.3|14283.2|14271.2|14288.5|14272.7|14283.2|14266.1|2
1645724970000|2022-02-24 17:49:30|14285.6|14273.6|14291|14271|14291|14273.6|14285.6|14269.8|0
1645724980000|2022-02-24 17:49:40|14293.4|14273.4|14291|14271|14293.4|14273.4|14291|14271|0
1645724990000|2022-02-24 17:49:50|14292.2|14272.2|14291|14271|14292.2|14272.2|14291|14271|0
1645725000000|2022-02-24 17:50:00|14289.8|14269.8|14289.8|14269.8|14291|14271|14289.8|14269.8|0
1645725010000|2022-02-24 17:50:10|14291|14271|14292.2|14272.2|14293.4|14273.4|14291|14271|0
1645725020000|2022-02-24 17:50:20|14288.6|14268.6|14289.8|14269.8|14291|14271|14288.6|14268.6|0
1645725030000|2022-02-24 17:50:30|14291|14271|14292.2|14272.2|14292.2|14272.2|14291|14271|0
1645725050000|2022-02-24 17:50:50|14291|14271|14291|14271|14292.2|14272.2|14291|14271|0
1645725060000|2022-02-24 17:51:00|14293.4|14273.4|14293.4|14273.4|14293.4|14273.4|14293.4|14273.4|0
1645725080000|2022-02-24 17:51:20|14282.1|14270.1|14282.1|14270.1|14282.1|14270.1|14282.1|14270.1|0
1645725090000|2022-02-24 17:51:30|14280.9|14268.9|14280.9|14268.9|14280.9|14268.9|14279.7|14267.7|0
1645725100000|2022-02-24 17:51:40|14279.7|14267.7|14279.7|14267.7|14280.9|14268.9|14279.7|14267.7|0
1645725110000|2022-02-24 17:51:50|14280.9|14268.9|14288.6|14268.6|14288.6|14272.5|14279.7|14267.7|0
1645725120000|2022-02-24 17:52:00|14289.8|14269.8|14291|14271|14292.2|14272.2|14288.6|14268.6|0
1645725130000|2022-02-24 17:52:10|14289.8|14269.8|14289.8|14269.8|14289.8|14269.8|14289.8|14269.8|0
1645725140000|2022-02-24 17:52:20|14288.6|14268.6|14282.1|14270.1|14288.6|14270.1|14282.1|14268.6|0
1645725150000|2022-02-24 17:52:30|14280.9|14268.9|14279.6|14267.6|14280.9|14268.9|14279.6|14267.6|0
1645725160000|2022-02-24 17:52:40|14277.2|14265.2|14283.3|14271.3|14287.4|14271.3|14277.2|14265.2|0
1645725170000|2022-02-24 17:52:50|14282.1|14270.1|14282.1|14270.1|14282.1|14270.1|14282.1|14270.1|0
1645725180000|2022-02-24 17:53:00|14279.7|14267.7|14282.1|14270.1|14282.1|14270.1|14279.7|14267.7|0
1645725190000|2022-02-24 17:53:10|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|14279.7|14267.7|0
1645725200000|2022-02-24 17:53:20|14279.6|14267.6|14277.2|14265.2|14279.6|14267.6|14276|14264|0
1645725210000|2022-02-24 17:53:30|14277.3|14265.3|14279.7|14267.7|14279.7|14267.7|14277.3|14265.3|0
1645725220000|2022-02-24 17:53:40|14279.6|14267.6|14278.5|14266.5|14279.6|14267.6|14278.5|14266.5|0
1645725230000|2022-02-24 17:53:50|14279.7|14267.7|14280.9|14268.9|14282.1|14270.1|14279.7|14267.7|0
1645725240000|2022-02-24 17:54:00|14281|14269|14282.2|14270.2|14282.2|14270.2|14280.9|14268.9|0
1645725250000|2022-02-24 17:54:10|14282.3|14270.3|14282.3|14270.3|14282.3|14270.3|14282.3|14270.3|3
1645725260000|2022-02-24 17:54:20|14282.2|14270.2|14282.2|14270.2|14282.2|14270.2|14282.2|14270.2|0
1645725270000|2022-02-24 17:54:30|14284.7|14272.7|14285.9|14273.9|14285.9|14273.9|14284.7|14272.7|0
1645725280000|2022-02-24 17:54:40|14284.7|14272.7|14284.7|14272.7|14284.7|14272.7|14284.7|14272.7|0
1645725290000|2022-02-24 17:54:50|14285.9|14273.9|14283.5|14271.5|14285.9|14273.9|14283.5|14271.5|0
1645725300000|2022-02-24 17:55:00|14283.4|14271.4|14279.8|14267.8|14283.4|14271.4|14279.8|14267.8|0
1645725310000|2022-02-24 17:55:10|||||||||1
1645725320000|2022-02-24 17:55:20|14277.4|14265.4|14279.6|14267.6|14279.6|14267.6|14277.3|14265.3|3
1645725330000|2022-02-24 17:55:30|14279.7|14267.7|14283.8|14263.8|14283.8|14267.7|14279.7|14263.8|0
1645725340000|2022-02-24 17:55:40|14288.6|14268.6|14288.6|14268.6|14288.6|14268.6|14288.6|14268.6|0
1645725350000|2022-02-24 17:55:50|14289.8|14269.8|14291.1|14271.1|14291.1|14271.1|14289.8|14269.8|0
1645725360000|2022-02-24 17:56:00|14291|14271|14289.9|14269.9|14291|14271|14289.9|14269.9|0
1645725370000|2022-02-24 17:56:10|14289.8|14269.8|14292.3|14272.3|14292.3|14272.3|14288.6|14268.6|0
1645725380000|2022-02-24 17:56:20|14289.8|14269.8|14289.8|14269.8|14291|14271|14289.8|14269.8|0
1645725400000|2022-02-24 17:56:40|14288.6|14268.6|14288.6|14268.6|14288.6|14268.6|14288.6|14268.6|0
1645725410000|2022-02-24 17:56:50|14284.5|14272.5|14277.2|14265.2|14284.5|14272.5|14277.2|14265.2|0
1645725420000|2022-02-24 17:57:00|14275.9|14263.9|14274.8|14262.8|14275.9|14263.9|14274.7|14262.7|2
1645725430000|2022-02-24 17:57:10|14277.2|14265.2|14277.2|14265.2|14277.2|14265.2|14277.2|14265.2|0
1645725450000|2022-02-24 17:57:30|14274.7|14262.7|14270.9|14258.9|14276.2|14262.7|14270.9|14256.2|4
1645725460000|2022-02-24 17:57:40|14269.7|14257.7|14267.2|14255.2|14269.7|14257.7|14267.2|14255.2|1
1645725470000|2022-02-24 17:57:50|14271.1|14251.1|14267.1|14255.1|14271.1|14255.1|14267.1|14251.1|0
1645725480000|2022-02-24 17:58:00|14265.9|14253.9|14267.1|14255.1|14267.1|14255.1|14265.9|14253.9|0
1645725490000|2022-02-24 17:58:10|14265.8|14253.8|14265.8|14253.8|14265.8|14253.8|14265.8|14253.8|0
1645725500000|2022-02-24 17:58:20|14264.6|14252.6|14264.4|14252.4|14264.6|14252.6|14264.4|14252.4|1
1645725510000|2022-02-24 17:58:30|14262|14250|14262|14250|14262|14250|14262|14250|0
1645725520000|2022-02-24 17:58:40|14264.4|14252.4|14264.4|14252.4|14264.4|14252.4|14264.4|14252.4|0
1645725540000|2022-02-24 17:59:00|14263.2|14251.2|14264.4|14252.4|14264.4|14252.4|14263.2|14251.2|0
1645725570000|2022-02-24 17:59:30|14259.6|14247.6|14258.4|14246.4|14259.6|14247.6|14258.4|14246.4|0
1645725580000|2022-02-24 17:59:40|14257.2|14245.2|14257|14245|14257.2|14245.2|14257|14245|0
1645725590000|2022-02-24 17:59:50|||||||||6
1645725610000|2022-02-24 18:00:10|14254.6|14242.6|14254.6|14242.6|14254.6|14242.6|14254.6|14242.6|0
1645725630000|2022-02-24 18:00:30|14251|14239|14251|14239|14251|14239|14251|14239|0
1645725640000|2022-02-24 18:00:40|14249.8|14237.8|14251|14239|14251|14239|14249.8|14237.8|0
1645725650000|2022-02-24 18:00:50|14249.8|14237.8|14249.8|14237.8|14249.8|14237.8|14249.8|14237.8|0
1645725660000|2022-02-24 18:01:00|14252.2|14240.2|14249.8|14237.8|14252.2|14240.2|14249.8|14237.8|0
1645725690000|2022-02-24 18:01:30|||||||||1
1645725700000|2022-02-24 18:01:40|14248.5|14236.5|14247.3|14235.3|14248.6|14236.6|14247.3|14235.3|0
1645725710000|2022-02-24 18:01:50|14247.2|14235.2|14244.8|14232.8|14247.2|14235.2|14244.8|14232.8|3
1645725720000|2022-02-24 18:02:00|14246.1|14234.1|14247.3|14235.3|14247.3|14235.3|14246.1|14234.1|4
1645725730000|2022-02-24 18:02:10|14246.1|14234.1|14243.6|14231.6|14246.1|14234.1|14243.6|14231.6|2
1645725740000|2022-02-24 18:02:20|14242.3|14230.3|14242.3|14230.3|14242.3|14230.3|14242.3|14230.3|1
1645725750000|2022-02-24 18:02:30|||||||||12
1645725760000|2022-02-24 18:02:40|14242.2|14230.2|14239.8|14227.8|14242.2|14230.2|14239.8|14227.8|3
1645725770000|2022-02-24 18:02:50|14238.5|14226.5|14239.8|14227.8|14239.8|14227.8|14237.3|14225.3|1
1645725780000|2022-02-24 18:03:00|14238.6|14226.6|14238.6|14226.6|14238.6|14226.6|14238.6|14226.6|0
1645725790000|2022-02-24 18:03:10|14238.5|14226.5|14236.2|14224.2|14238.5|14226.5|14235|14223|2
1645725800000|2022-02-24 18:03:20|14239.8|14227.8|14245.1|14225.1|14245.1|14229.1|14239.8|14223.9|0
1645725810000|2022-02-24 18:03:30|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|14246.3|14226.3|0
1645725830000|2022-02-24 18:03:50|14242.3|14230.3|14239.9|14227.9|14242.3|14230.3|14237.4|14225.4|0
1645725840000|2022-02-24 18:04:00|14237.4|14225.4|14239.9|14227.9|14239.9|14227.9|14237.4|14225.4|0
1645725850000|2022-02-24 18:04:10|14238.6|14226.6|14238.6|14226.6|14238.6|14226.6|14238.6|14226.6|0
1645725860000|2022-02-24 18:04:20|14237.4|14225.4|14238.6|14226.6|14238.6|14226.6|14237.4|14225.4|0
1645725870000|2022-02-24 18:04:30|14237.4|14225.4|14239.9|14227.9|14239.9|14227.9|14237.4|14225.4|0
1645725880000|2022-02-24 18:04:40|14242.3|14230.3|14246.3|14226.3|14248.7|14230.3|14242.3|14226.3|0
1645725890000|2022-02-24 18:04:50|14247.5|14227.5|14247.5|14227.5|14247.5|14227.5|14246.3|14226.3|0
1645725910000|2022-02-24 18:05:10|14248.7|14228.7|14248.7|14228.7|14248.7|14228.7|14248.7|14228.7|0
1645725930000|2022-02-24 18:05:30|14244.7|14232.7|14244.7|14232.7|14244.7|14232.7|14244.7|14232.7|0
1645725940000|2022-02-24 18:05:40|14239.8|14227.8|14239.8|14227.8|14239.8|14227.8|14239.8|14227.8|0
1645725950000|2022-02-24 18:05:50|14239.7|14227.7|14238.6|14226.6|14239.7|14227.7|14238.6|14226.6|0
1645725960000|2022-02-24 18:06:00|14239.8|14227.8|14242.2|14230.2|14243.8|14230.3|14239.8|14223.8|0
1645725970000|2022-02-24 18:06:10|14242.3|14230.3|14242.3|14230.3|14242.3|14230.3|14242.3|14230.3|0
1645725980000|2022-02-24 18:06:20|14242.2|14230.2|14239.9|14227.9|14242.3|14230.3|14239.8|14227.8|0
1645725990000|2022-02-24 18:06:30|14241.1|14229.1|14239.9|14227.9|14241.1|14229.1|14239.9|14227.9|0
1645726000000|2022-02-24 18:06:40|14238.6|14226.6|14238.7|14226.7|14238.7|14226.7|14238.6|14226.6|0
1645726010000|2022-02-24 18:06:50|14239.8|14227.8|14239.9|14227.9|14239.9|14227.9|14239.8|14227.8|0
1645726020000|2022-02-24 18:07:00|14238.6|14226.6|14237.4|14225.4|14238.6|14226.6|14237.4|14225.4|0
1645726040000|2022-02-24 18:07:20|14239.8|14227.8|14237.4|14225.4|14239.8|14227.8|14237.4|14225.4|0
1645726050000|2022-02-24 18:07:30|14238.6|14226.6|14237.4|14225.4|14238.6|14226.6|14237.4|14225.4|0
1645726060000|2022-02-24 18:07:40|14235|14223|14235|14223|14235|14223|14235|14223|0
1645726070000|2022-02-24 18:07:50|14236.2|14224.2|14237.4|14225.4|14237.4|14225.4|14235|14223|0
1645726080000|2022-02-24 18:08:00|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|14237.3|14225.3|0
1645726090000|2022-02-24 18:08:10|14243.3|14231.3|14248.7|14228.7|14248.7|14232.4|14243.2|14228.7|3
1645726100000|2022-02-24 18:08:20|14251.1|14231.1|14249.9|14229.9|14251.1|14231.1|14249.9|14229.9|0
1645726110000|2022-02-24 18:08:30|14249.8|14229.8|14248.6|14228.6|14249.8|14229.8|14248.6|14228.6|0
1645726130000|2022-02-24 18:08:50|14252.2|14232.2|14256|14236|14256|14236|14252.2|14232.2|0
1645726140000|2022-02-24 18:09:00|14254.8|14234.8|14253.5|14233.5|14256|14236|14253.5|14233.5|0
1645726150000|2022-02-24 18:09:10|14253.6|14233.6|14252.3|14232.3|14254.8|14234.8|14252.3|14232.3|0
1645726170000|2022-02-24 18:09:30|14251.1|14231.1|14248.6|14228.6|14251.1|14231.1|14248.6|14228.6|0
1645726180000|2022-02-24 18:09:40|14247.4|14227.4|14251.1|14231.1|14251.1|14231.1|14247.4|14227.4|0
1645726200000|2022-02-24 18:10:00|14248.6|14228.6|14249.9|14229.9|14249.9|14229.9|14248.6|14228.6|0
1645726210000|2022-02-24 18:10:10|14249.8|14229.8|14246|14234|14249.9|14234|14246|14228.6|0
1645726220000|2022-02-24 18:10:20|14244.8|14232.8|14251|14231|14251|14234|14244.8|14228.6|1
1645726230000|2022-02-24 18:10:30|14249.8|14229.8|14248.6|14228.6|14249.9|14229.9|14248.6|14228.6|0
1645726240000|2022-02-24 18:10:40|14247.4|14227.4|14244.7|14232.7|14248.6|14232.7|14244.7|14227.4|0
1645726250000|2022-02-24 18:10:50|14243.5|14231.5|14243.5|14231.5|14243.5|14231.5|14243.5|14231.5|1
1645726260000|2022-02-24 18:11:00|14244.6|14232.6|14244.6|14232.6|14244.6|14232.6|14244.6|14232.6|0
1645726270000|2022-02-24 18:11:10|14243.4|14231.4|14236.1|14224.1|14243.4|14231.4|14236|14224|1
1645726280000|2022-02-24 18:11:20|14236|14224|14234.9|14222.9|14236|14224|14234.8|14222.8|0
1645726290000|2022-02-24 18:11:30|14237.3|14225.3|14240.9|14228.9|14240.9|14228.9|14237.3|14225.3|0
1645726300000|2022-02-24 18:11:40|14242.1|14230.1|14240.9|14228.9|14242.1|14230.1|14240.9|14228.9|0
1645726310000|2022-02-24 18:11:50|14239.6|14227.6|14242.1|14230.1|14242.1|14230.1|14239.6|14227.6|0
1645726320000|2022-02-24 18:12:00|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|0
1645726330000|2022-02-24 18:12:10|14242|14230|14239.6|14227.6|14242|14230|14239.6|14227.6|11
1645726340000|2022-02-24 18:12:20|14239.5|14227.5|14237.2|14225.2|14239.5|14227.5|14235.9|14223.9|5
1645726360000|2022-02-24 18:12:40|14237.3|14225.3|14242.1|14230.1|14242.1|14230.1|14237.3|14225.3|0
1645726370000|2022-02-24 18:12:50|14241.9|14229.9|14241.9|14229.9|14241.9|14229.9|14241.9|14229.9|1
1645726380000|2022-02-24 18:13:00|14244.3|14232.3|14244.3|14232.3|14244.3|14232.3|14244.3|14232.3|10
1645726390000|2022-02-24 18:13:10|14243.1|14231.1|14245.5|14233.5|14245.5|14233.5|14243.1|14231.1|11
1645726420000|2022-02-24 18:13:40|14244.3|14232.3|14244.5|14232.5|14244.5|14232.5|14244.3|14232.3|8
1645726430000|2022-02-24 18:13:50|14243.2|14231.2|14243.2|14231.2|14243.2|14231.2|14243.2|14231.2|0
1645726440000|2022-02-24 18:14:00|14242|14230|14244.4|14232.4|14244.4|14232.4|14242|14230|0
1645726450000|2022-02-24 18:14:10|14243.3|14231.3|14244.5|14232.5|14244.5|14232.5|14243.3|14231.3|0
1645726480000|2022-02-24 18:14:40|14244.4|14232.4|14242|14230|14244.5|14232.5|14242|14230|0
1645726500000|2022-02-24 18:15:00|14240.7|14228.7|14243.3|14231.3|14243.3|14231.3|14240.7|14228.7|0
1645726510000|2022-02-24 18:15:10|14245.7|14233.7|14250.9|14230.9|14250.9|14234.9|14245.7|14230.9|0
1645726520000|2022-02-24 18:15:20|14252.1|14232.1|14255.8|14235.8|14257|14237|14252.1|14232.1|0
1645726530000|2022-02-24 18:15:30|14253.4|14233.4|14253.3|14233.3|14253.4|14233.4|14253.3|14233.3|0
1645726540000|2022-02-24 18:15:40|14253.4|14233.4|14254.6|14234.6|14254.6|14234.6|14253.4|14233.4|0
1645726570000|2022-02-24 18:16:10|14253.4|14233.4|14254.8|14234.8|14254.8|14234.8|14253.4|14233.4|0
1645726580000|2022-02-24 18:16:20|14250.7|14238.7|14250.7|14238.7|14250.7|14238.7|14250.7|14238.7|0
1645726590000|2022-02-24 18:16:30|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|0
1645726610000|2022-02-24 18:16:50|14253.4|14233.4|14254.6|14234.6|14254.6|14234.6|14253.4|14233.4|0
1645726640000|2022-02-24 18:17:20|14253.4|14233.4|14255.9|14235.9|14255.9|14235.9|14253.4|14233.4|0
1645726650000|2022-02-24 18:17:30|14260.9|14230.9|14264.6|14234.6|14264.6|14234.6|14260.9|14230.9|0
1645726660000|2022-02-24 18:17:40|14265.8|14235.8|14265.8|14235.8|14265.8|14235.8|14265.8|14235.8|0
1645726670000|2022-02-24 18:17:50|14263.4|14233.4|14264.6|14234.6|14264.6|14234.6|14263.4|14233.4|0
1645726680000|2022-02-24 18:18:00|14265.8|14235.8|14265.8|14235.8|14267.1|14237.1|14265.8|14235.8|0
1645726700000|2022-02-24 18:18:20|14268.2|14238.2|14268.2|14238.2|14268.2|14238.2|14268.2|14238.2|0
1645726710000|2022-02-24 18:18:30|14267|14237|14267|14237|14268.2|14238.2|14267|14237|0
1645726730000|2022-02-24 18:18:50|14265.8|14235.8|14265.8|14235.8|14265.8|14235.8|14265.8|14235.8|0
1645726740000|2022-02-24 18:19:00|14263.4|14233.4|14263.4|14233.4|14263.4|14233.4|14263.4|14233.4|0
1645726750000|2022-02-24 18:19:10|14258.3|14238.3|14258.3|14238.3|14258.3|14238.3|14258.3|14238.3|0
1645726760000|2022-02-24 18:19:20|14255.9|14235.9|14255.9|14235.9|14255.9|14235.9|14255.9|14235.9|0
1645726770000|2022-02-24 18:19:30|14253.4|14233.4|14253.4|14233.4|14253.4|14233.4|14253.4|14233.4|0
1645726780000|2022-02-24 18:19:40|14251|14231|14251|14231|14251|14231|14251|14231|0
1645726790000|2022-02-24 18:19:50|14245.7|14233.7|14245.7|14233.7|14245.7|14233.7|14245.7|14233.7|0
1645726800000|2022-02-24 18:20:00|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|0
1645726820000|2022-02-24 18:20:20|14243.3|14231.3|14248.5|14228.5|14248.5|14232.5|14243.3|14228.5|0
1645726840000|2022-02-24 18:20:40|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|0
1645726850000|2022-02-24 18:20:50|14248.5|14228.5|14248.5|14228.5|14248.5|14232.5|14244.5|14228.5|0
1645726860000|2022-02-24 18:21:00|14248.6|14228.6|14248.5|14228.5|14248.6|14228.6|14248.5|14228.5|0
1645726900000|2022-02-24 18:21:40|14244.5|14232.5|14248.5|14228.5|14248.5|14232.5|14243.3|14228.5|0
1645726910000|2022-02-24 18:21:50|14248.6|14228.6|14248.5|14228.5|14249.8|14229.8|14248.5|14228.5|0
1645726920000|2022-02-24 18:22:00|14247.3|14227.3|14249.7|14229.7|14249.7|14230.1|14242.1|14227.3|0
1645726930000|2022-02-24 18:22:10|14249.8|14229.8|14248.5|14228.5|14251|14231|14248.5|14228.5|0
1645726940000|2022-02-24 18:22:20|14244.5|14232.5|14246.1|14226.1|14246.1|14232.5|14244.5|14226.1|0
1645726950000|2022-02-24 18:22:30|14247.3|14227.3|14247.3|14227.3|14247.3|14227.3|14247.3|14227.3|0
1645726960000|2022-02-24 18:22:40|14244.5|14232.5|14248.5|14228.5|14248.5|14232.5|14244.5|14228.5|0
1645726990000|2022-02-24 18:23:10|14244.5|14232.5|14248.5|14228.5|14248.5|14232.5|14244.5|14228.5|0
1645727000000|2022-02-24 18:23:20|14244.5|14232.5|14242|14230|14244.5|14232.5|14242|14230|0
1645727010000|2022-02-24 18:23:30|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|0
1645727020000|2022-02-24 18:23:40|14242|14230|14242|14230|14242|14230|14242|14230|0
1645727030000|2022-02-24 18:23:50|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|0
1645727060000|2022-02-24 18:24:20|14239.6|14227.6|14251|14231|14251|14232.5|14239.6|14227.6|0
1645727080000|2022-02-24 18:24:40|14246.9|14234.9|14249.8|14229.8|14249.8|14234.9|14246.9|14229.8|0
1645727100000|2022-02-24 18:25:00|14251|14231|14246.9|14234.9|14251|14234.9|14246.9|14231|0
1645727110000|2022-02-24 18:25:10|14248.6|14228.6|14255.9|14235.9|14255.9|14235.9|14248.6|14228.6|0
1645727120000|2022-02-24 18:25:20|14255.8|14235.8|14265.8|14235.8|14265.8|14235.9|14255.8|14235.8|0
1645727130000|2022-02-24 18:25:30|14268.2|14238.2|14268.2|14238.2|14268.2|14238.2|14268.2|14238.2|0
1645727140000|2022-02-24 18:25:40|14267|14237|14267|14237|14267|14237|14267|14237|0
1645727160000|2022-02-24 18:26:00|14265.8|14235.8|14260.7|14240.7|14265.8|14240.7|14260.7|14235.8|0
1645727170000|2022-02-24 18:26:10|14265.8|14235.8|14265.8|14235.8|14265.8|14235.8|14265.8|14235.8|0
1645727180000|2022-02-24 18:26:20|14260.7|14240.7|14260.7|14240.7|14260.7|14240.7|14260.7|14240.7|0
1645727190000|2022-02-24 18:26:30|14258.3|14238.3|14253.4|14233.4|14259.5|14239.5|14253.4|14233.4|0
1645727200000|2022-02-24 18:26:40|14251|14231|14243.3|14231.3|14251|14233.7|14243.3|14229.8|0
1645727210000|2022-02-24 18:26:50|14249.8|14229.8|14252.2|14232.2|14252.2|14232.2|14249.8|14229.8|0
1645727220000|2022-02-24 18:27:00|14245.7|14233.7|14249.8|14229.8|14251|14234.9|14244.5|14229.8|0
1645727230000|2022-02-24 18:27:10|14251|14231|14244.5|14232.5|14251|14233.7|14244.5|14231|0
1645727240000|2022-02-24 18:27:20|14248.6|14228.6|14248.6|14228.6|14248.6|14232.5|14244.5|14228.6|0
1645727250000|2022-02-24 18:27:30|14249.8|14229.8|14244.5|14232.5|14251|14232.5|14244.5|14229.8|0
1645727260000|2022-02-24 18:27:40|14242.1|14230.1|14244.5|14232.5|14244.5|14232.5|14242.1|14230.1|0
1645727290000|2022-02-24 18:28:10|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|0
1645727300000|2022-02-24 18:28:20|14242|14230|14242.1|14230.1|14243.3|14231.3|14239.6|14227.6|0
1645727310000|2022-02-24 18:28:30|14244.5|14232.5|14242.1|14230.1|14244.5|14232.5|14242.1|14230.1|0
1645727320000|2022-02-24 18:28:40|||||||||1
1645727330000|2022-02-24 18:28:50|14244.5|14232.5|14240.9|14228.9|14244.5|14232.5|14240.9|14228.9|0
1645727340000|2022-02-24 18:29:00|14240.8|14228.8|14239.6|14227.6|14250.4|14228.8|14239.6|14218.1|2
1645727350000|2022-02-24 18:29:10|14237.2|14225.2|14237.2|14225.2|14237.2|14225.2|14237.2|14225.2|0
1645727360000|2022-02-24 18:29:20|||||||||2
1645727370000|2022-02-24 18:29:30|14236|14224|14237.3|14225.3|14237.3|14225.3|14234.8|14222.8|0
1645727380000|2022-02-24 18:29:40|14237.2|14225.2|14237.3|14225.3|14237.3|14225.3|14234.8|14222.8|3
1645727390000|2022-02-24 18:29:50|14239.7|14227.7|14239.7|14227.7|14239.7|14227.7|14239.7|14227.7|0
1645727400000|2022-02-24 18:30:00|14239.8|14227.8|14242.2|14230.2|14242.2|14230.2|14239.8|14227.8|0
1645727410000|2022-02-24 18:30:10|14243.4|14231.4|14243.4|14231.4|14248.7|14232.6|14242.2|14228.7|0
1645727420000|2022-02-24 18:30:20|14248.7|14228.7|14243.4|14231.4|14248.7|14232.6|14242.2|14228.7|0
1645727430000|2022-02-24 18:30:30|14242.2|14230.2|14242.2|14230.2|14242.2|14230.2|14242.2|14230.2|0
1645727460000|2022-02-24 18:31:00|14244.6|14232.6|14248.7|14228.7|14248.7|14232.6|14244.6|14228.7|0
1645727470000|2022-02-24 18:31:10|14251.1|14231.1|14253.5|14233.5|14253.5|14233.5|14251.1|14231.1|0
1645727480000|2022-02-24 18:31:20|14252.3|14232.3|14252.3|14232.3|14252.3|14232.3|14252.3|14232.3|0
1645727490000|2022-02-24 18:31:30|14253.5|14233.5|14247|14235|14253.5|14235|14247|14232.3|0
1645727510000|2022-02-24 18:31:50|14244.6|14232.6|14245.8|14233.8|14245.8|14233.8|14244.6|14232.6|0
1645727520000|2022-02-24 18:32:00|14244.6|14232.6|14244.6|14232.6|14244.6|14232.6|14244.6|14232.6|0
1645727530000|2022-02-24 18:32:10|14241|14229|14241|14229|14241|14229|14241|14229|0
1645727540000|2022-02-24 18:32:20|14244.6|14232.6|14245.8|14233.8|14245.8|14233.8|14244.6|14232.6|0
1645727550000|2022-02-24 18:32:30|14244.6|14232.6|14244.6|14232.6|14244.6|14232.6|14244.6|14232.6|0
1645727560000|2022-02-24 18:32:40|14247|14235|14247|14235|14247|14235|14247|14235|0
1645727580000|2022-02-24 18:33:00|14246.9|14234.9|14246.9|14234.9|14246.9|14234.9|14246.9|14234.9|0
1645727620000|2022-02-24 18:33:40|14246.8|14234.8|14246.8|14234.8|14246.8|14234.8|14246.8|14234.8|1
1645727640000|2022-02-24 18:34:00|14242|14230|14242|14230|14242|14230|14242|14230|0
1645727650000|2022-02-24 18:34:10|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|0
1645727680000|2022-02-24 18:34:40|14237.2|14225.2|14237.2|14225.2|14237.2|14225.2|14237.2|14225.2|0
1645727750000|2022-02-24 18:35:50|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|0
1645727770000|2022-02-24 18:36:10|14237.2|14225.2|14237.2|14225.2|14237.2|14225.2|14237.2|14225.2|0
1645727790000|2022-02-24 18:36:30|14238.4|14226.4|14237.2|14225.2|14238.4|14226.4|14237.2|14225.2|0
1645727820000|2022-02-24 18:37:00|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|0
1645727830000|2022-02-24 18:37:10|14242|14230|14242|14230|14242|14230|14242|14230|0
1645727840000|2022-02-24 18:37:20|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|1
1645727850000|2022-02-24 18:37:30|14237.2|14225.2|14239.6|14227.6|14239.6|14227.6|14237.2|14225.2|0
1645727860000|2022-02-24 18:37:40|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|0
1645727880000|2022-02-24 18:38:00|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|14239.6|14227.6|0
1645727890000|2022-02-24 18:38:10|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|14238.4|14226.4|0
1645727910000|2022-02-24 18:38:30|14237.2|14225.2|14237.2|14225.2|14239.6|14227.6|14237.2|14225.2|0
1645727920000|2022-02-24 18:38:40|14239.6|14227.6|14249.2|14237.2|14249.2|14237.2|14239.6|14227.6|0
1645727940000|2022-02-24 18:39:00|14256.5|14244.5|14256.5|14244.5|14256.5|14244.5|14256.5|14244.5|0
1645727950000|2022-02-24 18:39:10|14257.7|14245.7|14257.8|14245.8|14257.8|14245.8|14257.7|14245.7|1
1645727970000|2022-02-24 18:39:30|14251.7|14239.7|14251.7|14239.7|14251.7|14239.7|14251.7|14239.7|0
1645728000000|2022-02-24 18:40:00|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|14252.9|14240.9|0
1645728010000|2022-02-24 18:40:10|14254.2|14242.2|14254.2|14242.2|14254.2|14242.2|14254.2|14242.2|0
1645728030000|2022-02-24 18:40:30|14256.6|14244.6|14251.7|14239.7|14256.6|14244.6|14251.7|14239.7|0
1645728040000|2022-02-24 18:40:40|14249.3|14237.3|14249.3|14237.3|14249.3|14237.3|14249.3|14237.3|0
1645728050000|2022-02-24 18:40:50|14248.1|14236.1|14248.1|14236.1|14248.1|14236.1|14248.1|14236.1|0
1645728060000|2022-02-24 18:41:00|14251.7|14239.7|14251.7|14239.7|14251.7|14239.7|14251.7|14239.7|0
1645728070000|2022-02-24 18:41:10|14253|14241|14253|14241|14253|14241|14253|14241|0
1645728080000|2022-02-24 18:41:20|14254.2|14242.2|14254.2|14242.2|14254.2|14242.2|14254.2|14242.2|0
1645728090000|2022-02-24 18:41:30|14251.8|14239.8|14251.8|14239.8|14251.8|14239.8|14251.8|14239.8|0
1645728120000|2022-02-24 18:42:00|14251.9|14239.9|14253.1|14241.1|14254.3|14242.3|14251.9|14239.9|5
1645728130000|2022-02-24 18:42:10|14251.9|14239.9|14251.9|14239.9|14251.9|14239.9|14251.9|14239.9|0
1645728150000|2022-02-24 18:42:30|14249.5|14237.5|14249.4|14237.4|14249.5|14237.5|14249.4|14237.4|9
1645728160000|2022-02-24 18:42:40|14247|14235|14249.3|14237.3|14253.4|14237.4|14247|14233.4|10
1645728180000|2022-02-24 18:43:00|14253.4|14233.4|14253.4|14233.4|14253.4|14237.3|14249.3|14233.3|0
1645728190000|2022-02-24 18:43:10|14249.3|14237.3|14252.2|14232.2|14253.4|14237.3|14248.1|14232.2|0
1645728200000|2022-02-24 18:43:20|14253.4|14233.4|14251|14231|14253.4|14234.9|14246.9|14230.9|0
1645728210000|2022-02-24 18:43:30|14249.8|14229.8|14252.2|14232.2|14253.4|14233.4|14249.8|14229.8|12
1645728220000|2022-02-24 18:43:40|14253.4|14233.4|14253.4|14233.4|14253.4|14233.4|14253.4|14233.4|0
1645728240000|2022-02-24 18:44:00|14252.2|14232.2|14246.9|14234.9|14252.2|14234.9|14246.9|14232.2|0
1645728250000|2022-02-24 18:44:10|14251|14231|14253.4|14233.4|14253.4|14234.9|14246.9|14231|0
1645728290000|2022-02-24 18:44:50|14252.2|14232.2|14252.2|14232.2|14252.2|14232.2|14252.2|14232.2|0
1645728300000|2022-02-24 18:45:00|14248.6|14228.6|14248.6|14228.6|14248.6|14232.5|14244.5|14228.6|0
1645728310000|2022-02-24 18:45:10|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|14244.5|14232.5|0
1645728330000|2022-02-24 18:45:30|14242.1|14230.1|14244.5|14232.5|14244.5|14232.5|14242.1|14230.1|0
1645728340000|2022-02-24 18:45:40|14243.3|14231.3|14242|14230|14243.3|14231.3|14242|14230|0
1645728350000|2022-02-24 18:45:50|14244.4|14232.4|14244.4|14232.4|14244.4|14232.4|14244.4|14232.4|0
1645728380000|2022-02-24 18:46:20|14242|14230|14242|14230|14242|14230|14242|14230|13
1645728390000|2022-02-24 18:46:30|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|14242.1|14230.1|0
1645728400000|2022-02-24 18:46:40|14242|14230|14244.5|14232.5|14244.5|14232.5|14242|14230|0
1645728420000|2022-02-24 18:47:00|14246.9|14234.9|14253.4|14233.4|14253.4|14236.2|14246.9|14232.2|10
1645728430000|2022-02-24 18:47:10|14255.8|14235.8|14255.8|14235.8|14255.8|14235.8|14255.8|14235.8|0
1645728440000|2022-02-24 18:47:20|14251.8|14239.8|14253.4|14233.4|14253.4|14239.8|14251.8|14233.4|0
1645728460000|2022-02-24 18:47:40|14249.4|14237.4|14255.8|14235.8|14255.8|14237.4|14249.4|14233.4|0
1645728470000|2022-02-24 18:47:50|14250.6|14238.6|14242.1|14230.1|14250.6|14238.6|14242.1|14230.1|0
1645728480000|2022-02-24 18:48:00|14244.5|14232.5|14249.3|14237.3|14249.3|14237.3|14244.5|14232.5|12
1645728500000|2022-02-24 18:48:20|14248.1|14236.1|14248|14236|14249.2|14237.2|14248|14236|8
1645728510000|2022-02-24 18:48:30|14249.2|14237.2|14248.1|14236.1|14249.3|14237.3|14248.1|14236.1|0
1645728540000|2022-02-24 18:49:00|14246.9|14234.9|14244.5|14232.5|14246.9|14234.9|14243.2|14231.2|1
1645728550000|2022-02-24 18:49:10|14242|14230|14250.7|14220.7|14250.7|14230|14242|14219.5|1
1645728570000|2022-02-24 18:49:30|14245.6|14225.6|14243.2|14223.2|14245.6|14225.6|14243.2|14223.2|0
1645728580000|2022-02-24 18:49:40|14250.7|14220.7|14250.7|14220.7|14250.7|14225.6|14244.4|14220.7|0
1645728600000|2022-02-24 18:50:00|14245.6|14225.6|14245.5|14225.5|14250.7|14225.6|14245.5|14220.7|0
1645728610000|2022-02-24 18:50:10|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|0
1645728620000|2022-02-24 18:50:20|14245.5|14225.5|14245.5|14225.5|14245.5|14225.5|14245.5|14225.5|3
1645728630000|2022-02-24 18:50:30|14247.9|14227.9|14252.2|14222.2|14252.2|14231.8|14243.8|14222.2|5
1645728640000|2022-02-24 18:50:40|14243.8|14231.8|14252.2|14222.2|14252.2|14231.8|14243.8|14222.2|1
1645728650000|2022-02-24 18:50:50|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|0
1645728660000|2022-02-24 18:51:00|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|0
1645728670000|2022-02-24 18:51:10|14252.4|14222.4|14252.4|14222.4|14252.4|14222.4|14252.4|14222.4|0
1645728690000|2022-02-24 18:51:30|14250|14220|14251.3|14221.3|14251.3|14221.3|14250|14220|0
1645728700000|2022-02-24 18:51:40|14247.6|14217.6|14247.6|14217.6|14247.6|14217.6|14247.6|14217.6|0
1645728720000|2022-02-24 18:52:00|14252.4|14222.4|14252.5|14222.5|14252.5|14222.5|14252.4|14222.4|0
1645728730000|2022-02-24 18:52:10|14245.1|14225.1|14247.5|14227.5|14247.5|14227.5|14245.1|14225.1|0
1645728750000|2022-02-24 18:52:30|14249.9|14229.9|14250|14230|14250|14230|14248.7|14228.7|0
1645728760000|2022-02-24 18:52:40|14252.5|14222.5|14252.5|14222.5|14252.5|14222.5|14252.5|14222.5|0
1645728770000|2022-02-24 18:52:50|14243.2|14231.2|14243.2|14231.2|14243.2|14231.2|14243.2|14231.2|0
1645728780000|2022-02-24 18:53:00|14240.8|14228.8|14249.9|14229.9|14257.1|14229.9|14240.5|14220|4
1645728790000|2022-02-24 18:53:10|14254.7|14224.7|14254.7|14224.7|14254.7|14224.7|14254.7|14224.7|1
1645728800000|2022-02-24 18:53:20|14250|14230|14254.7|14224.7|14254.7|14230|14250|14224.7|0
1645728810000|2022-02-24 18:53:30|14246.2|14234.2|14254.7|14224.7|14254.7|14234.2|14246.2|14224.7|1
1645728820000|2022-02-24 18:53:40|14248.7|14218.7|14248.7|14218.7|14248.7|14218.7|14248.7|14218.7|0
1645728840000|2022-02-24 18:54:00|14247.5|14217.5|14247.5|14217.5|14247.5|14217.5|14247.5|14217.5|0
1645728850000|2022-02-24 18:54:10|14248.7|14218.7|14248.7|14218.7|14248.7|14218.7|14248.7|14218.7|0
1645728860000|2022-02-24 18:54:20|14246.3|14216.3|14245.2|14215.2|14246.3|14216.3|14245.1|14215.1|0
1645728870000|2022-02-24 18:54:30|14244.1|14214.1|14244.1|14214.1|14244.1|14214.1|14244.1|14214.1|0
1645728880000|2022-02-24 18:54:40|14242.9|14212.9|14235.5|14215.5|14242.9|14217.9|14235.5|14212.9|0
1645728890000|2022-02-24 18:54:50|14239.1|14219.1|14237.9|14217.9|14239.1|14219.1|14237.9|14217.9|0
1645728900000|2022-02-24 18:55:00|14237.8|14217.8|14249.7|14219.7|14249.7|14219.7|14237.8|14216.2|0
1645728910000|2022-02-24 18:55:10|14250.9|14220.9|14247.3|14217.3|14250.9|14220.9|14247.3|14217.3|0
1645728920000|2022-02-24 18:55:20|14248.5|14218.5|14248.5|14218.5|14248.5|14218.5|14248.5|14218.5|0
1645728930000|2022-02-24 18:55:30|14247.3|14217.3|14252.1|14222.1|14256.9|14226.9|14247.3|14217.3|0
1645728940000|2022-02-24 18:55:40|14254.5|14224.5|14252|14232|14254.5|14232.1|14247.2|14222.1|0
1645728950000|2022-02-24 18:55:50|14249.6|14229.6|14254.6|14224.6|14254.6|14232.1|14249.6|14224.6|0
1645728960000|2022-02-24 18:56:00|14252.2|14222.2|14247.9|14235.9|14252.2|14235.9|14244.2|14222.2|2
1645728970000|2022-02-24 18:56:10|14246.7|14234.7|14246.7|14234.7|14247.9|14235.9|14245.5|14233.5|0
1645728980000|2022-02-24 18:56:20|14245.5|14233.5|14252.4|14240.4|14252.4|14240.4|14245.5|14233.5|7
1645728990000|2022-02-24 18:56:30|14252.5|14240.5|14250.2|14238.2|14254|14240.5|14248.8|14234|3
1645729000000|2022-02-24 18:56:40|14252.6|14240.6|14252.7|14240.7|14252.7|14240.7|14252.6|14240.6|2
1645729010000|2022-02-24 18:56:50|14256.4|14236.4|14256.5|14236.5|14256.5|14236.5|14256.4|14236.4|2
1645729020000|2022-02-24 18:57:00|14262.6|14242.6|14263.8|14243.8|14263.8|14243.8|14261.4|14241.4|0
1645729030000|2022-02-24 18:57:10|14259.9|14247.9|14259|14239|14262.4|14250.4|14257.5|14239|0
1645729040000|2022-02-24 18:57:20|14257.8|14237.8|14259|14239|14259|14239|14257.8|14237.8|0
1645729050000|2022-02-24 18:57:30|14256.6|14236.6|14249.2|14229.2|14256.6|14236.6|14249.2|14229.2|0
1645729060000|2022-02-24 18:57:40|14245.2|14233.2|14249.3|14229.3|14249.3|14233.2|14245.2|14229.3|0
1645729070000|2022-02-24 18:57:50|14244.5|14224.5|14240.5|14228.5|14244.5|14228.5|14240.5|14224.5|0
1645729080000|2022-02-24 18:58:00|14238.1|14226.1|14239.7|14219.7|14239.7|14226.1|14235.6|14219.7|1
1645729090000|2022-02-24 18:58:10|14237.3|14217.3|14237.3|14217.3|14237.3|14217.3|14237.3|14217.3|0
1645729100000|2022-02-24 18:58:20|14232.9|14220.9|14238.4|14218.4|14238.4|14220.9|14232.9|14214.8|7
1645729110000|2022-02-24 18:58:30|14237.2|14217.2|14230.6|14218.6|14237.2|14221|14230.6|14217.2|0
1645729120000|2022-02-24 18:58:40|14233|14221|14233|14221|14233|14221|14233|14221|0
1645729130000|2022-02-24 18:58:50|14230.6|14218.6|14230.6|14218.6|14230.6|14218.6|14230.6|14218.6|5
1645729150000|2022-02-24 18:59:10|14233|14221|14230.6|14218.6|14233|14221|14230.6|14218.6|5
1645729170000|2022-02-24 18:59:30|14223.3|14211.3|14225.8|14213.8|14225.8|14213.8|14219.7|14207.7|1
1645729180000|2022-02-24 18:59:40|14233|14221|14230.6|14218.6|14233|14221|14230.6|14218.6|1
1645729200000|2022-02-24 19:00:00|14233|14221|14239|14227|14239|14227|14233|14221|0
1645729210000|2022-02-24 19:00:10|14242.6|14230.6|14243.6|14231.6|14243.6|14231.6|14242.4|14230.4|5
1645729230000|2022-02-24 19:00:30|14244.8|14232.8|14249.6|14237.6|14249.6|14237.6|14244.8|14232.8|0
1645729240000|2022-02-24 19:00:40|14247.2|14235.2|14249.7|14237.7|14249.7|14237.7|14247.2|14235.2|1
1645729250000|2022-02-24 19:00:50|14247.3|14235.3|14250.7|14238.7|14252|14240|14244.7|14232.7|7
1645729260000|2022-02-24 19:01:00|14251.9|14239.9|14263.9|14233.9|14264.1|14242.4|14251.9|14233.9|2
1645729270000|2022-02-24 19:01:10|14265|14235|14255.6|14243.6|14265|14243.6|14255.6|14234.9|0
1645729280000|2022-02-24 19:01:20|14254.4|14242.4|14258|14238|14258|14243.6|14254.2|14238|4
1645729290000|2022-02-24 19:01:30|14253.2|14233.2|14253.2|14233.2|14253.2|14233.2|14253.2|14233.2|0
1645729310000|2022-02-24 19:01:50|14253.3|14233.3|14253.3|14233.3|14253.3|14233.3|14253.3|14233.3|2
1645729320000|2022-02-24 19:02:00|14254.5|14234.5|14259.9|14229.9|14259.9|14234.5|14254.5|14229.9|0
1645729330000|2022-02-24 19:02:10|14261.1|14231.1|14261.2|14231.2|14261.2|14231.2|14261.1|14231.1|0
1645729340000|2022-02-24 19:02:20|14260.2|14230.2|14258.6|14228.6|14260.2|14230.2|14258.6|14228.6|0
1645729350000|2022-02-24 19:02:30|14258.8|14228.8|14249.3|14237.3|14258.8|14237.4|14249.3|14228.8|1
1645729360000|2022-02-24 19:02:40|14249.2|14237.2|14246.5|14234.5|14253.1|14237.2|14246.5|14231.9|2
1645729370000|2022-02-24 19:02:50|14244.1|14232.1|14244.1|14232.1|14244.1|14232.1|14244.1|14232.1|1
1645729380000|2022-02-24 19:03:00|14241.7|14229.7|14241.7|14229.7|14241.7|14229.7|14241.7|14229.7|1
1645729390000|2022-02-24 19:03:10|14241.5|14229.5|14241.5|14229.5|14241.5|14229.5|14241.5|14229.5|4
1645729400000|2022-02-24 19:03:20|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|14241.4|14229.4|0
1645729410000|2022-02-24 19:03:30|14241.5|14229.5|14241.4|14229.4|14241.5|14229.5|14241.4|14229.4|2
1645729420000|2022-02-24 19:03:40|||||||||3
1645729430000|2022-02-24 19:03:50|14246|14226|14238.7|14218.7|14246|14226|14238.7|14218.7|2
1645729440000|2022-02-24 19:04:00|14239.9|14219.9|14235.3|14223.3|14239.9|14223.3|14235.3|14219.3|10
1645729450000|2022-02-24 19:04:10|14236.8|14216.8|14243.4|14213.4|14243.5|14216.8|14236.8|14213.4|0
1645729460000|2022-02-24 19:04:20|14243.5|14213.5|14233.8|14221.8|14243.5|14221.8|14233.8|14213.4|0
1645729470000|2022-02-24 19:04:30|||||||||2
1645729480000|2022-02-24 19:04:40|14232.6|14220.6|14240.7|14210.7|14240.7|14220.6|14227.8|14210.7|4
1645799400000|2022-02-25 14:30:00|14311|14281|14316.7|14286.7|14325.6|14295.6|14284.5|14263.9|8
1645799410000|2022-02-25 14:30:10|14314.2|14284.2|14308.1|14288.1|14326.6|14296.6|14302.8|14280.6|0
1645799420000|2022-02-25 14:30:20|14309.3|14289.3|14315.7|14285.7|14315.7|14290.5|14309.3|14285.7|3
1645799430000|2022-02-25 14:30:30|14320.6|14290.6|14328|14298|14329.2|14299.2|14320.6|14290.6|0
1645799440000|2022-02-25 14:30:40|14317|14287|14317|14287|14317|14287|14317|14287|0
1645799450000|2022-02-25 14:30:50|14313.3|14283.3|14309.7|14279.7|14313.3|14283.3|14309.7|14279.7|0
1645799460000|2022-02-25 14:31:00|14307.3|14277.3|14302.4|14272.4|14307.3|14281.1|14293|14271.1|10
1645799470000|2022-02-25 14:31:10|14304.8|14274.8|14308.2|14296.2|14312.2|14296.2|14298.7|14273.6|0
1645799480000|2022-02-25 14:31:20|14310.6|14298.6|14321.8|14291.8|14321.8|14298.6|14310.6|14289.3|2
1645799490000|2022-02-25 14:31:30|14319.4|14289.4|14326.8|14296.8|14329.2|14301.6|14317.9|14289.4|6
1645799500000|2022-02-25 14:31:40|14317.5|14305.5|14329.6|14317.6|14329.6|14317.6|14317.5|14305.5|0
1645799510000|2022-02-25 14:31:50|14333.5|14313.5|14333.5|14313.5|14333.5|14313.5|14333.5|14313.5|2
1645799520000|2022-02-25 14:32:00|14338.4|14318.4|14338.4|14318.4|14338.4|14318.4|14338.4|14318.4|0
1645799530000|2022-02-25 14:32:10|14340.8|14320.8|14344|14314|14344|14325.1|14334.6|14314|2
1645799550000|2022-02-25 14:32:30|14355|14325|14353.7|14323.7|14355|14325|14353.7|14323.7|2
1645799560000|2022-02-25 14:32:40|14356.2|14326.2|14364.7|14334.7|14364.7|14334.7|14356.2|14326.2|0
1645799580000|2022-02-25 14:33:00|14367.1|14337.1|14367.1|14337.1|14367.1|14337.1|14367.1|14337.1|0
1645799590000|2022-02-25 14:33:10|14359.8|14329.8|14345.9|14333.9|14359.8|14333.9|14345.9|14323.7|0
1645799600000|2022-02-25 14:33:20|14344.6|14332.6|14344.6|14332.6|14344.6|14332.6|14344.6|14332.6|1
1645799610000|2022-02-25 14:33:30|14345.9|14333.9|14345.9|14333.9|14345.9|14333.9|14345.9|14333.9|0
1645799620000|2022-02-25 14:33:40|14343.4|14331.4|14345.9|14333.9|14345.9|14333.9|14343.4|14331.4|1
1645799640000|2022-02-25 14:34:00|14352|14340|14356.1|14336.1|14356.1|14340|14352|14336.1|4
1645799650000|2022-02-25 14:34:10|14352.1|14340.1|14352.1|14340.1|14352.1|14340.1|14352.1|14340.1|0
1645799660000|2022-02-25 14:34:20|14349.7|14337.7|14349.7|14337.7|14349.7|14337.7|14349.7|14337.7|15
1645799670000|2022-02-25 14:34:30|14348.5|14336.5|14348.5|14336.5|14348.5|14336.5|14348.5|14336.5|0
1645799680000|2022-02-25 14:34:40|14352.2|14340.2|14352.2|14340.2|14352.2|14340.2|14352.2|14340.2|0
1645799690000|2022-02-25 14:34:50|14349.7|14337.7|14349.7|14337.7|14349.7|14337.7|14349.7|14337.7|0
1645799700000|2022-02-25 14:35:00|14348.5|14336.5|14339.8|14327.8|14352.2|14340.2|14339.8|14327.8|4
1645799710000|2022-02-25 14:35:10|14339.7|14327.7|14337.3|14325.3|14339.8|14327.8|14337.3|14325.3|7
1645799720000|2022-02-25 14:35:20|14338.5|14326.5|14339|14319|14341.4|14326.5|14337.3|14319|10
1645799730000|2022-02-25 14:35:30|14337.8|14317.8|14334.9|14322.9|14337.8|14322.9|14334.9|14317.8|0
1645799740000|2022-02-25 14:35:40|14337.3|14325.3|14336.1|14324.1|14337.3|14325.3|14334.9|14322.9|0
1645799750000|2022-02-25 14:35:50|14334.9|14322.9|14336.6|14316.6|14340.3|14324.1|14334.9|14316.6|1
1645799760000|2022-02-25 14:36:00|14332.9|14312.9|14327.6|14315.6|14335.3|14315.6|14327.6|14312.9|0
1645799770000|2022-02-25 14:36:10|14336.8|14306.8|14335.5|14315.5|14342.9|14317.9|14335.5|14306.8|3
1645799780000|2022-02-25 14:36:20|14336.7|14316.7|14335.5|14315.5|14336.7|14316.7|14335.5|14315.5|0
1645799790000|2022-02-25 14:36:30|14336.7|14316.7|14336.7|14316.7|14340.3|14320.3|14336.7|14316.7|0
1645799800000|2022-02-25 14:36:40|14339.2|14319.2|14336.7|14316.7|14339.2|14319.2|14336.7|14316.7|0
1645799810000|2022-02-25 14:36:50|14335.5|14315.5|14333|14313|14335.5|14315.5|14333|14313|0
1645799820000|2022-02-25 14:37:00|14328.1|14308.1|14328.1|14308.1|14328.1|14308.1|14328.1|14308.1|0
1645799830000|2022-02-25 14:37:10|14326.9|14306.9|14326.9|14306.9|14326.9|14306.9|14326.9|14306.9|0
1645799840000|2022-02-25 14:37:20|14323.9|14311.9|14323.9|14311.9|14323.9|14311.9|14323.9|14311.9|0
1645799850000|2022-02-25 14:37:30|14322.7|14310.7|14321.5|14309.5|14322.7|14310.7|14321.5|14309.5|1
1645799860000|2022-02-25 14:37:40|14315.4|14303.4|14315.4|14303.4|14315.4|14303.4|14315.4|14303.4|0
1645799880000|2022-02-25 14:38:00|14317.8|14305.8|14317.8|14305.8|14317.8|14305.8|14317.8|14305.8|0
1645799900000|2022-02-25 14:38:20|14305.6|14293.6|14305.6|14293.6|14305.6|14293.6|14305.6|14293.6|3
1645799910000|2022-02-25 14:38:30|14309.3|14297.3|14309.7|14289.7|14309.7|14297.3|14309.3|14289.7|3
1645799920000|2022-02-25 14:38:40|14307.9|14295.9|14306.6|14294.6|14316.8|14296.8|14306.6|14294.3|12
1645799930000|2022-02-25 14:38:50|14307.9|14295.9|14313.1|14293.1|14315.6|14295.9|14306.6|14291.9|0
1645799940000|2022-02-25 14:39:00|14310.7|14290.7|14305.5|14293.5|14310.7|14298.5|14304.3|14290.7|3
1645799950000|2022-02-25 14:39:10|14309.8|14289.8|14309.8|14289.8|14314.8|14289.8|14309.8|14284.8|3
1645799960000|2022-02-25 14:39:20|14307.3|14287.3|14309.8|14289.8|14309.8|14289.8|14307.3|14287.3|0
1645799970000|2022-02-25 14:39:30|14308.6|14288.6|14303.4|14291.4|14309.8|14294|14300.9|14285|2
1645799980000|2022-02-25 14:39:40|14303.5|14291.5|14298.4|14286.4|14303.5|14291.5|14297.2|14285.2|0
1645799990000|2022-02-25 14:39:50|14302.2|14282.2|14298.4|14286.4|14302.2|14286.5|14298.4|14282.2|3
1645800000000|2022-02-25 14:40:00|14300.9|14288.9|14298.4|14286.4|14300.9|14288.9|14298.4|14286.4|1
1645800010000|2022-02-25 14:40:10|14298.5|14286.5|14301|14289|14301|14289|14298.5|14286.5|3
1645800020000|2022-02-25 14:40:20|14304.7|14292.7|14305.9|14293.9|14305.9|14293.9|14304.6|14292.6|1
1645800030000|2022-02-25 14:40:30|14308.4|14296.4|14313.4|14301.4|14314.7|14302.7|14308.4|14296.4|6
1645800040000|2022-02-25 14:40:40|14312.2|14300.2|14310.9|14298.9|14312.2|14300.2|14308.4|14296.4|0
1645800050000|2022-02-25 14:40:50|14309.7|14297.7|14308.4|14296.4|14309.7|14297.7|14308.4|14296.4|0
1645800060000|2022-02-25 14:41:00|14308.3|14296.3|14320.9|14308.9|14320.9|14308.9|14298.4|14286.4|3
1645800070000|2022-02-25 14:41:10|14323.4|14311.4|14325.8|14313.8|14328.5|14313.9|14323.4|14308.5|0
1645800080000|2022-02-25 14:41:20|14331.9|14319.9|14331.9|14319.9|14333.2|14321.2|14330.7|14318.7|7
1645800090000|2022-02-25 14:41:30|14332|14320|14330.7|14318.7|14333.2|14321.2|14324.6|14309.8|0
1645800100000|2022-02-25 14:41:40|14328.2|14316.2|14323.6|14303.6|14331|14316.2|14323.6|14303.6|0
1645800110000|2022-02-25 14:41:50|14322.3|14302.3|14323.5|14303.5|14323.5|14303.5|14319.8|14299.8|0
1645800120000|2022-02-25 14:42:00|14319.8|14299.8|14323.5|14303.5|14323.5|14307.5|14315.8|14299.8|0
1645800130000|2022-02-25 14:42:10|14324.5|14312.5|14324.8|14304.8|14328.5|14312.5|14323.3|14304.8|0
1645800140000|2022-02-25 14:42:20|14319.5|14307.5|14319.5|14307.5|14319.5|14307.5|14319.5|14307.5|0
1645800150000|2022-02-25 14:42:30|14323.2|14311.2|14322|14310|14324.5|14312.5|14322|14310|0
1645800160000|2022-02-25 14:42:40|14326|14306|14318.3|14306.3|14326|14310|14318.3|14306|0
1645800170000|2022-02-25 14:42:50|14318.2|14306.2|14325.8|14313.8|14325.8|14313.8|14317|14305|0
1645800180000|2022-02-25 14:43:00|14329.5|14317.5|14332.1|14320.1|14333.3|14321.3|14327|14315|4
1645800190000|2022-02-25 14:43:10|14333.3|14321.3|14337|14325|14339.5|14327.5|14333.3|14321.3|0
1645800200000|2022-02-25 14:43:20|14334.5|14322.5|14333.3|14321.3|14334.5|14322.5|14333.3|14321.3|0
1645800210000|2022-02-25 14:43:30|14333.2|14321.2|14330.8|14318.8|14333.2|14321.2|14330.8|14318.8|0
1645800220000|2022-02-25 14:43:40|14328.3|14316.3|14325.8|14313.8|14328.3|14316.3|14325.8|14313.8|0
1645800230000|2022-02-25 14:43:50|14328.3|14316.3|14337.2|14317.2|14337.2|14317.5|14327|14314.7|1
1645800240000|2022-02-25 14:44:00|14337.1|14317.1|14340.9|14320.9|14342.2|14322.2|14334.7|14314.7|0
1645800250000|2022-02-25 14:44:10|14339.7|14319.7|14338.5|14308.5|14342.2|14319.7|14336|14308.5|0
1645800260000|2022-02-25 14:44:20|14339.7|14309.7|14335.9|14315.9|14341|14315.9|14335.9|14309.7|0
1645800270000|2022-02-25 14:44:30|14340.9|14310.9|14332.3|14302.3|14340.9|14310.9|14332.3|14302.3|0
1645800290000|2022-02-25 14:44:50|14334.8|14304.8|14334.8|14304.8|14334.8|14304.8|14334.8|14304.8|0
1645800300000|2022-02-25 14:45:00|14334.7|14304.7|14337.2|14307.2|14337.2|14307.2|14333.5|14303.5|0
1645800310000|2022-02-25 14:45:10|14336|14306|14337.2|14307.2|14337.2|14307.2|14336|14306|0
1645800320000|2022-02-25 14:45:20|14332.3|14312.3|14340.9|14320.9|14342.1|14323.7|14332.3|14312.3|0
1645800330000|2022-02-25 14:45:30|14336.9|14324.9|14338.4|14318.4|14342.1|14326.1|14336.9|14317.2|0
1645800340000|2022-02-25 14:45:40|14337.2|14317.2|14336|14316|14337.2|14317.2|14334.7|14314.7|0
1645800360000|2022-02-25 14:46:00|14328.6|14308.6|14328.6|14308.6|14328.6|14308.6|14328.6|14308.6|0
1645800370000|2022-02-25 14:46:10|14320.9|14308.9|14318.4|14306.4|14320.9|14308.9|14318.4|14306.4|1
1645800390000|2022-02-25 14:46:30|14325.7|14313.7|14323.3|14311.3|14325.7|14313.7|14323.3|14311.3|0
1645800420000|2022-02-25 14:47:00|14328.1|14316.1|14340.8|14320.8|14340.8|14323.5|14328.1|14316.1|4
1645800430000|2022-02-25 14:47:10|14342.1|14322.1|14342.1|14322.1|14342.1|14322.1|14342.1|14322.1|0
1645800460000|2022-02-25 14:47:40|14340.8|14320.8|14340.8|14320.8|14340.8|14320.8|14340.8|14320.8|0
1645800480000|2022-02-25 14:48:00|14349.4|14329.4|14354.6|14324.6|14354.6|14329.4|14349.4|14324.6|6
1645800490000|2022-02-25 14:48:10|14350.9|14320.9|14354.5|14324.5|14354.5|14324.5|14350.9|14320.9|0
1645800510000|2022-02-25 14:48:30|14357|14327|14355.7|14325.7|14357|14327|14355.7|14325.7|0
1645800520000|2022-02-25 14:48:40|14356.9|14326.9|14356.9|14326.9|14356.9|14326.9|14356.9|14326.9|0
1645800530000|2022-02-25 14:48:50|14355.7|14325.7|14355.7|14325.7|14355.7|14325.7|14355.7|14325.7|0
1645800540000|2022-02-25 14:49:00|14356.9|14326.9|14356.9|14326.9|14356.9|14326.9|14356.9|14326.9|0
1645800550000|2022-02-25 14:49:10|14359.4|14329.4|14359.4|14329.4|14359.4|14329.4|14359.4|14329.4|0
1645800570000|2022-02-25 14:49:30|14363.1|14333.1|14357.9|14337.9|14363.1|14337.9|14357.9|14333.1|0
1645800580000|2022-02-25 14:49:40|14354.3|14334.3|14354.3|14334.3|14354.3|14334.3|14354.3|14334.3|0
1645800600000|2022-02-25 14:50:00|14351.8|14331.8|14347|14327|14351.8|14331.8|14347|14327|4
1645800610000|2022-02-25 14:50:10|14349.4|14329.4|14349.4|14329.4|14349.4|14329.4|14349.4|14329.4|0
1645800630000|2022-02-25 14:50:30|14356.7|14336.7|14356.7|14336.7|14356.7|14336.7|14356.7|14336.7|0
1645800640000|2022-02-25 14:50:40|14368.9|14348.9|14366.5|14346.5|14368.9|14348.9|14364|14344|0
1645800660000|2022-02-25 14:51:00|14376.3|14356.3|14376.3|14356.3|14376.3|14356.3|14376.3|14356.3|0
1645800670000|2022-02-25 14:51:10|14372.6|14352.6|14372.6|14352.6|14372.6|14352.6|14372.6|14352.6|0
1645800690000|2022-02-25 14:51:30|14373.8|14353.8|14373.8|14353.8|14373.8|14353.8|14373.8|14353.8|0
1645800720000|2022-02-25 14:52:00|14376.3|14356.3|14376.3|14356.3|14376.3|14356.3|14376.3|14356.3|0
1645800730000|2022-02-25 14:52:10|14378.7|14358.7|14378.7|14358.7|14378.7|14358.7|14378.7|14358.7|0
1645800740000|2022-02-25 14:52:20|14365.3|14345.3|14360.4|14340.4|14365.3|14345.3|14360.4|14340.4|0
1645800750000|2022-02-25 14:52:30|14357.5|14345.5|14359.1|14339.1|14361.6|14345.5|14355.1|14339.1|0
1645800760000|2022-02-25 14:52:40|14360.4|14340.4|14352.6|14340.6|14361.6|14344.3|14352.6|14340.4|1
1645800770000|2022-02-25 14:52:50|14355|14343|14355|14343|14355.1|14343.1|14355|14343|0
1645800780000|2022-02-25 14:53:00|14352.6|14340.6|14355.5|14335.5|14355.5|14340.6|14352.6|14335.5|1
1645800790000|2022-02-25 14:53:10|14356.8|14336.8|14356.7|14336.7|14356.8|14336.8|14356.7|14336.7|0
1645800810000|2022-02-25 14:53:30|14357.9|14337.9|14357.9|14337.9|14357.9|14337.9|14357.9|14337.9|0
1645800840000|2022-02-25 14:54:00|14356.7|14336.7|14356.7|14336.7|14356.7|14336.7|14356.7|14336.7|0
1645800870000|2022-02-25 14:54:30|14361.9|14331.9|14353.3|14323.3|14361.9|14331.9|14349.5|14323.3|8
1645800880000|2022-02-25 14:54:40|14347|14327|14345.8|14325.8|14354.5|14329.5|14342.1|14322.1|0
1645800890000|2022-02-25 14:54:50|14344.6|14324.6|14352|14322|14352|14327|14344.6|14322|5
1645800900000|2022-02-25 14:55:00|14348.2|14328.2|14347|14327|14353.3|14328.2|14347|14322|0
1645800910000|2022-02-25 14:55:10|14344.5|14324.5|14342.1|14322.1|14352|14327|14342.1|14322|0
1645800930000|2022-02-25 14:55:30|14338|14326|14352.1|14322.1|14352.1|14331|14338|14322.1|1
1645800940000|2022-02-25 14:55:40|14347|14327|14349.5|14329.5|14349.5|14329.5|14344.6|14324.6|0
1645800950000|2022-02-25 14:55:50|14349.4|14329.4|14351.8|14331.8|14354.3|14334.3|14349.4|14329.4|0
1645800960000|2022-02-25 14:56:00|14350.6|14330.6|14350.6|14330.6|14350.6|14330.6|14350.6|14330.6|0
1645800970000|2022-02-25 14:56:10|14349.4|14329.4|14349.4|14329.4|14349.4|14329.4|14346.9|14326.9|0
1645800980000|2022-02-25 14:56:20|14348.1|14336.1|14349.4|14329.4|14350.7|14336.1|14346.8|14329.4|2
1645800990000|2022-02-25 14:56:30|14350.7|14330.7|14351.9|14331.9|14351.9|14331.9|14350.7|14330.7|0
1645801000000|2022-02-25 14:56:40|14351.8|14331.8|14350.7|14330.7|14351.9|14331.9|14350.7|14330.7|0
1645801020000|2022-02-25 14:57:00|14349.4|14329.4|14342.1|14322.1|14349.4|14329.4|14342.1|14322.1|0
1645801040000|2022-02-25 14:57:20|14338|14326|14331.9|14319.9|14338|14326|14330.7|14318.7|0
1645801050000|2022-02-25 14:57:30|14330.7|14318.7|14339.6|14319.6|14339.6|14319.9|14330.7|14318.7|0
1645801060000|2022-02-25 14:57:40|14335.6|14323.6|14331.9|14319.9|14339.6|14323.6|14331.9|14319.6|0
1645801070000|2022-02-25 14:57:50|14333.1|14321.1|14343.3|14323.3|14347|14327|14333.1|14319.6|0
1645801080000|2022-02-25 14:58:00|14339.2|14327.2|14339.2|14327.2|14339.2|14327.2|14339.2|14327.2|0
1645801090000|2022-02-25 14:58:10|14335.6|14323.6|14334.4|14322.4|14335.6|14323.6|14333.1|14321.1|0
1645801100000|2022-02-25 14:58:20|14338.4|14318.4|14347|14327|14347|14327|14338|14318.4|2
1645801110000|2022-02-25 14:58:30|14349.4|14329.4|14346.9|14326.9|14349.4|14329.4|14346.9|14326.9|0
1645801120000|2022-02-25 14:58:40|14343.3|14323.3|14344.5|14324.5|14344.5|14324.5|14342.1|14322.1|0
1645801130000|2022-02-25 14:58:50|14346.9|14326.9|14349.4|14329.4|14349.4|14329.4|14346.9|14326.9|0
1645801140000|2022-02-25 14:59:00|14350.6|14330.6|14356.8|14336.8|14361.8|14336.8|14350.6|14330.6|0
1645801150000|2022-02-25 14:59:10|14361.8|14331.8|14363|14333|14363|14338|14354.4|14329.4|2
1645801160000|2022-02-25 14:59:20|14361.9|14331.9|14364.3|14334.3|14364.3|14334.3|14360.6|14330.6|0
1645801170000|2022-02-25 14:59:30|14363.1|14333.1|14363.1|14333.1|14363.1|14333.1|14363.1|14333.1|0
1645801180000|2022-02-25 14:59:40|14357.5|14345.5|14357.5|14345.5|14357.5|14345.5|14357.5|14345.5|0
1645801200000|2022-02-25 15:00:00|14353.9|14341.9|14353.9|14341.9|14353.9|14341.9|14353.9|14341.9|0
1645801210000|2022-02-25 15:00:10|14361.2|14349.2|14370.4|14340.4|14370.4|14349.2|14361.2|14340.4|4
1645801230000|2022-02-25 15:00:30|14375.3|14345.3|14375.3|14345.3|14375.3|14345.3|14375.3|14345.3|0
1645801240000|2022-02-25 15:00:40|14377.7|14347.7|14377.7|14347.7|14377.7|14347.7|14377.7|14347.7|0
1645801260000|2022-02-25 15:01:00|14376.5|14346.5|14372.8|14342.8|14376.5|14346.5|14371.6|14341.6|0
1645801270000|2022-02-25 15:01:10|14366.6|14346.6|14377.7|14347.7|14377.7|14347.7|14362.9|14340.4|0
1645801280000|2022-02-25 15:01:20|14371.5|14351.5|14369|14349|14371.5|14351.5|14369|14349|0
1645801290000|2022-02-25 15:01:30|14371.5|14351.5|14366.5|14346.5|14371.5|14351.5|14366.5|14346.5|0
1645801300000|2022-02-25 15:01:40|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|0
1645801310000|2022-02-25 15:01:50|14362.8|14342.8|14365.3|14345.3|14365.3|14345.3|14362.8|14342.8|0
1645801320000|2022-02-25 15:02:00|14370.4|14340.4|14379|14349|14379|14349|14370.4|14340.4|0
1645801330000|2022-02-25 15:02:10|14377.7|14347.7|14379|14349|14379|14349|14377.7|14347.7|0
1645801350000|2022-02-25 15:02:30|14376.5|14346.5|14375.3|14345.3|14379|14349|14369|14344|0
1645801360000|2022-02-25 15:02:40|14376.5|14346.5|14379|14349|14379|14349|14376.5|14346.5|0
1645801370000|2022-02-25 15:02:50|14375.3|14345.3|14377.7|14347.7|14377.7|14347.7|14374|14344|0
1645801380000|2022-02-25 15:03:00|14376.5|14346.5|14375.3|14345.3|14376.5|14346.5|14374.1|14344.1|0
1645801390000|2022-02-25 15:03:10|14376.5|14346.5|14374|14344|14376.5|14346.5|14374|14344|0
1645801400000|2022-02-25 15:03:20|14372.9|14342.9|14370.4|14340.4|14372.9|14342.9|14370.4|14340.4|0
1645801410000|2022-02-25 15:03:30|14369.2|14339.2|14355.5|14335.5|14369.2|14341.7|14355.5|14335.5|0
1645801420000|2022-02-25 15:03:40|14354.3|14334.3|14356.8|14336.8|14356.8|14336.8|14353.1|14333.1|0
1645801430000|2022-02-25 15:03:50|14356.7|14336.7|14349.4|14329.4|14356.7|14336.7|14345.4|14329.4|0
1645801440000|2022-02-25 15:04:00|14345.4|14333.4|14341.7|14329.7|14345.4|14333.4|14340.5|14324.5|0
1645801450000|2022-02-25 15:04:10|14342.9|14330.9|14341.7|14329.7|14349.4|14333.4|14340.5|14325.7|10
1645801460000|2022-02-25 15:04:20|14340.5|14328.5|14336.8|14324.8|14340.5|14328.5|14336.8|14324.8|0
1645801470000|2022-02-25 15:04:30|14336.7|14324.7|14336.7|14324.7|14336.7|14324.7|14334.3|14322.3|2
1645801480000|2022-02-25 15:04:40|14335.5|14323.5|14333.1|14321.1|14335.5|14323.5|14333.1|14321.1|9
1645801490000|2022-02-25 15:04:50|14339.2|14309.2|14339.2|14309.2|14339.2|14309.2|14339.2|14309.2|2
1645801500000|2022-02-25 15:05:00|14335.5|14305.5|14333|14303|14335.5|14305.5|14333|14303|0
1645801510000|2022-02-25 15:05:10|14331.8|14301.8|14331.8|14301.8|14331.8|14301.8|14331.8|14301.8|0
1645801530000|2022-02-25 15:05:30|14329.3|14299.3|14329.3|14299.3|14329.3|14299.3|14329.3|14299.3|0
1645801540000|2022-02-25 15:05:40|14329.4|14299.4|14333.1|14303.1|14333.1|14303.1|14329.4|14299.4|0
1645801550000|2022-02-25 15:05:50|14333|14303|14328.1|14298.1|14333|14303|14328.1|14298.1|0
1645801560000|2022-02-25 15:06:00|14329.4|14299.4|14318.2|14306.2|14329.4|14306.2|14318.2|14298.2|0
1645801570000|2022-02-25 15:06:10|14320.7|14308.7|14320.7|14308.7|14320.7|14308.7|14320.7|14308.7|0
1645801620000|2022-02-25 15:07:00|14323.1|14311.1|14328|14316|14328|14316|14323.1|14311.1|0
1645801630000|2022-02-25 15:07:10|14329.3|14317.3|14329.3|14317.3|14329.3|14317.3|14329.3|14317.3|0
1645801640000|2022-02-25 15:07:20|14328|14316|14325.6|14313.6|14328|14316|14325.6|14313.6|0
1645801650000|2022-02-25 15:07:30|14326.8|14314.8|14325.6|14313.6|14326.8|14314.8|14325.6|14313.6|0
1645801660000|2022-02-25 15:07:40|14323.2|14311.2|14320.7|14308.7|14323.2|14311.2|14320.7|14308.7|9
1645801670000|2022-02-25 15:07:50|14320.6|14308.6|14319.4|14307.4|14320.6|14308.6|14319.4|14307.4|3
1645801680000|2022-02-25 15:08:00|14318.2|14306.2|14320.6|14308.6|14320.6|14308.6|14318.2|14306.2|5
1645801690000|2022-02-25 15:08:10|14318.2|14306.2|14319.4|14307.4|14319.4|14307.4|14318.2|14306.2|2
1645801700000|2022-02-25 15:08:20|||||||||1
1645801710000|2022-02-25 15:08:30|14318.2|14306.2|14318.1|14306.1|14318.2|14306.2|14318.1|14306.1|1
1645801740000|2022-02-25 15:09:00|14320.6|14308.6|14318.1|14306.1|14320.6|14308.6|14318.1|14306.1|0
1645801750000|2022-02-25 15:09:10|14313.1|14301.1|14310.6|14298.6|14317.1|14302.3|14304.4|14292.4|1
1645801760000|2022-02-25 15:09:20|14309.3|14297.3|14311.6|14299.6|14311.8|14299.8|14308.1|14296.1|1
1645801770000|2022-02-25 15:09:30|14312.8|14300.8|14316.8|14296.8|14316.8|14300.8|14312.8|14296.8|0
1645801780000|2022-02-25 15:09:40|14319.3|14299.3|14317.6|14305.6|14321.7|14305.6|14317.6|14299.3|0
1645801790000|2022-02-25 15:09:50|14320|14308|14320|14308|14320|14308|14320|14308|4
1645801800000|2022-02-25 15:10:00|14321.2|14309.2|14322.5|14310.5|14322.5|14310.5|14321.2|14309.2|0
1645801810000|2022-02-25 15:10:10|14321.3|14309.3|14321.3|14309.3|14321.3|14309.3|14321.3|14309.3|0
1645801820000|2022-02-25 15:10:20|14325.3|14305.3|14325.3|14305.3|14325.3|14305.3|14325.3|14305.3|0
1645801830000|2022-02-25 15:10:30|14329|14309|14331.4|14311.4|14337.7|14313.9|14329|14306.5|0
1645801840000|2022-02-25 15:10:40|14332.6|14312.6|14329.8|14317.8|14333.9|14317.8|14329.8|14312.6|0
1645801850000|2022-02-25 15:10:50|14333.8|14313.8|14333.8|14313.8|14333.8|14313.8|14333.8|14313.8|0
1645801860000|2022-02-25 15:11:00|14335.1|14315.1|14341.6|14311.6|14341.6|14316.3|14335.1|14311.6|0
1645801870000|2022-02-25 15:11:10|14340.3|14310.3|14340.3|14310.3|14340.4|14310.4|14340.3|14310.3|0
1645801880000|2022-02-25 15:11:20|14339.1|14309.1|14335.4|14305.4|14339.1|14309.1|14335.4|14305.4|0
1645801890000|2022-02-25 15:11:30|14334.2|14304.2|14336.7|14306.7|14336.7|14306.7|14334.2|14304.2|0
1645801900000|2022-02-25 15:11:40|14334.2|14304.2|14331.7|14301.7|14334.2|14304.2|14331.7|14301.7|0
1645801920000|2022-02-25 15:12:00|14333|14303|14334.2|14304.2|14336.7|14306.7|14333|14303|0
1645801930000|2022-02-25 15:12:10|14336.7|14306.7|14336.6|14306.6|14336.7|14306.7|14336.6|14306.6|0
1645801940000|2022-02-25 15:12:20|14339.1|14309.1|14334.2|14304.2|14339.1|14309.1|14334.2|14304.2|0
1645801970000|2022-02-25 15:12:50|14336.6|14306.6|14336.6|14306.6|14336.6|14306.6|14336.6|14306.6|2
1645801980000|2022-02-25 15:13:00|14336.7|14306.7|14336.7|14306.7|14336.7|14306.7|14336.7|14306.7|0
1645801990000|2022-02-25 15:13:10|14335.4|14305.4|14329.2|14299.2|14335.4|14305.4|14329.2|14299.2|0
1645802010000|2022-02-25 15:13:30|14329.3|14299.3|14331.7|14301.7|14331.7|14301.7|14329.3|14299.3|0
1645802020000|2022-02-25 15:13:40|14332.9|14302.9|14331.7|14301.7|14332.9|14302.9|14329.2|14299.2|0
1645802030000|2022-02-25 15:13:50|14336.6|14306.6|14342.8|14312.8|14342.8|14312.8|14336.6|14306.6|0
1645802040000|2022-02-25 15:14:00|14341.6|14311.6|14350.2|14320.2|14350.2|14320.2|14341.6|14311.6|0
1645802050000|2022-02-25 15:14:10|14351.5|14321.5|14351.5|14321.5|14351.5|14321.5|14351.5|14321.5|0
1645802060000|2022-02-25 15:14:20|14353.9|14323.9|14353.9|14323.9|14353.9|14323.9|14351.5|14321.5|0
1645802070000|2022-02-25 15:14:30|14352.7|14322.7|14351.4|14321.4|14352.7|14322.7|14351.4|14321.4|0
1645802080000|2022-02-25 15:14:40|14347.7|14317.7|14346.5|14316.5|14347.7|14317.7|14346.5|14316.5|0
1645802090000|2022-02-25 15:14:50|14344.1|14314.1|14349|14319|14349|14319|14344.1|14314.1|0
1645802100000|2022-02-25 15:15:00|14346.5|14316.5|14345.3|14315.3|14346.5|14316.5|14345.3|14315.3|0
1645802110000|2022-02-25 15:15:10|14337.1|14325.1|14344|14314|14346.5|14325.1|14337.1|14314|1
1645802120000|2022-02-25 15:15:20|14340.3|14310.3|14334.2|14304.2|14340.3|14310.3|14334.2|14304.2|0
1645802130000|2022-02-25 15:15:30|14332.9|14302.9|14337.9|14307.9|14337.9|14307.9|14332.9|14302.9|0
1645802140000|2022-02-25 15:15:40|14339.1|14309.1|14341.6|14311.6|14341.6|14311.6|14339.1|14309.1|0
1645802150000|2022-02-25 15:15:50|14341.7|14311.7|14341.7|14311.7|14341.7|14311.7|14341.7|14311.7|0
1645802160000|2022-02-25 15:16:00|14336.8|14316.8|14332.9|14320.9|14339.4|14323.4|14332.9|14316.8|0
1645802170000|2022-02-25 15:16:10|14334.2|14322.2|14335.5|14323.5|14335.5|14323.5|14333|14321|1
1645802180000|2022-02-25 15:16:20|14335.4|14323.4|14331.9|14311.9|14335.4|14323.4|14328|14311.9|2
1645802190000|2022-02-25 15:16:30|14330.7|14310.7|14336.7|14306.7|14336.9|14310.7|14330.7|14305.6|2
1645802200000|2022-02-25 15:16:40|14339.2|14309.2|14344.1|14314.1|14344.1|14314.1|14339.2|14309.2|0
1645802210000|2022-02-25 15:16:50|14346.5|14316.5|14341.6|14311.6|14346.5|14316.5|14341.6|14311.6|2
1645802230000|2022-02-25 15:17:10|14341.7|14311.7|14346.6|14316.6|14346.6|14316.6|14341.7|14311.7|0
1645802250000|2022-02-25 15:17:30|14349|14319|14349|14319|14349|14319|14349|14319|0
1645802260000|2022-02-25 15:17:40|14353.9|14323.9|14353.9|14323.9|14353.9|14323.9|14353.9|14323.9|0
1645802280000|2022-02-25 15:18:00|14351.5|14321.5|14351.5|14321.5|14351.5|14321.5|14350.3|14320.3|0
1645802290000|2022-02-25 15:18:10|14356.4|14326.4|14356.4|14326.4|14356.4|14326.4|14356.4|14326.4|0
1645802320000|2022-02-25 15:18:40|14352.7|14322.7|14352.7|14322.7|14352.7|14322.7|14352.7|14322.7|0
1645802340000|2022-02-25 15:19:00|14360|14330|14360|14330|14360|14330|14360|14330|0
1645802350000|2022-02-25 15:19:10|14356.4|14326.4|14356.4|14326.4|14356.4|14326.4|14356.4|14326.4|0
1645802380000|2022-02-25 15:19:40|14353.9|14323.9|14351.5|14321.5|14353.9|14323.9|14350.3|14320.3|0
1645802400000|2022-02-25 15:20:00|14356.4|14326.4|14356.4|14326.4|14356.4|14326.4|14356.4|14326.4|0
1645802410000|2022-02-25 15:20:10|14364.9|14334.9|14364.9|14334.9|14364.9|14334.9|14364.9|14334.9|0
1645802420000|2022-02-25 15:20:20|14363.6|14333.6|14363.6|14333.6|14363.6|14333.6|14363.6|14333.6|0
1645802440000|2022-02-25 15:20:40|14366|14336|14366|14336|14366|14336|14366|14336|0
1645802460000|2022-02-25 15:21:00|14372.1|14342.1|14372.1|14342.1|14372.1|14342.1|14372.1|14342.1|0
1645802470000|2022-02-25 15:21:10|14385.6|14355.6|14385.6|14355.6|14385.6|14355.6|14385.6|14355.6|0
1645802490000|2022-02-25 15:21:30|14390.5|14360.5|14390.5|14360.5|14390.5|14360.5|14390.5|14360.5|0
1645802500000|2022-02-25 15:21:40|14402.7|14372.7|14402.7|14372.7|14402.7|14372.7|14402.7|14372.7|0
1645802520000|2022-02-25 15:22:00|14413.7|14383.7|14413.7|14383.7|14413.7|14383.7|14413.7|14383.7|0
1645802530000|2022-02-25 15:22:10|14412.4|14382.4|14412.4|14382.4|14412.4|14382.4|14412.4|14382.4|0
1645802550000|2022-02-25 15:22:30|14407.6|14377.6|14407.6|14377.6|14407.6|14377.6|14407.6|14377.6|0
1645802560000|2022-02-25 15:22:40|14402.7|14372.7|14402.7|14372.7|14402.7|14372.7|14402.7|14372.7|0
1645802580000|2022-02-25 15:23:00|14401.5|14371.5|14401.5|14371.5|14401.5|14371.5|14401.5|14371.5|0
1645802590000|2022-02-25 15:23:10|14395.4|14365.4|14395.4|14365.4|14395.4|14365.4|14395.4|14365.4|0
1645802610000|2022-02-25 15:23:30|14392.9|14362.9|14388|14358|14392.9|14362.9|14388|14358|0
1645802640000|2022-02-25 15:24:00|14380.7|14350.7|14380.7|14350.7|14380.7|14350.7|14380.7|14350.7|0
1645802650000|2022-02-25 15:24:10|14372.1|14360.1|14367.2|14355.2|14372.1|14360.1|14367.2|14355.2|5
1645802660000|2022-02-25 15:24:20|14366|14354|14374.6|14344.6|14375.8|14355.2|14366|14343.3|8
1645802670000|2022-02-25 15:24:30|14372.1|14342.1|14378.3|14348.3|14378.3|14348.3|14372.1|14342.1|0
1645802680000|2022-02-25 15:24:40|14375.8|14345.8|14373.3|14343.3|14375.8|14345.8|14373.3|14343.3|0
1645802690000|2022-02-25 15:24:50|14370.9|14340.9|14370.9|14340.9|14370.9|14340.9|14370.9|14340.9|0
1645802700000|2022-02-25 15:25:00|14373.3|14343.3|14373.3|14343.3|14374.6|14344.6|14373.3|14343.3|0
1645802720000|2022-02-25 15:25:20|14370.9|14340.9|14370.9|14340.9|14372.1|14342.1|14370.9|14340.9|0
1645802730000|2022-02-25 15:25:30|14373.3|14343.3|14372.1|14342.1|14373.3|14343.3|14372.1|14342.1|0
1645802740000|2022-02-25 15:25:40|14373.3|14343.3|14377|14347|14377|14347|14373.3|14343.3|0
1645802760000|2022-02-25 15:26:00|14380.7|14350.7|14379.5|14349.5|14380.7|14350.7|14378.3|14348.3|0
1645802770000|2022-02-25 15:26:10|14378.3|14348.3|14378.3|14348.3|14378.3|14348.3|14378.3|14348.3|0
1645802780000|2022-02-25 15:26:20|14378.4|14348.4|14364.6|14352.6|14378.4|14353.8|14364.6|14347.2|0
1645802790000|2022-02-25 15:26:30|14364.7|14352.7|14369.6|14357.6|14369.6|14357.6|14364.7|14352.7|1
1645802800000|2022-02-25 15:26:40|14372.1|14360.1|14372.1|14360.1|14372.1|14360.1|14372.1|14360.1|1
1645802810000|2022-02-25 15:26:50|14373.6|14353.6|14374.7|14354.7|14376|14356|14373.6|14353.6|3
1645802820000|2022-02-25 15:27:00|14373.5|14353.5|14375.9|14345.9|14378.4|14353.5|14371.1|14345.9|2
1645802840000|2022-02-25 15:27:20|14377.2|14347.2|14377.2|14347.2|14377.2|14347.2|14377.2|14347.2|0
1645802850000|2022-02-25 15:27:30|14372.3|14352.3|14372.3|14352.3|14372.3|14352.3|14372.3|14352.3|0
1645802860000|2022-02-25 15:27:40|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|0
1645802880000|2022-02-25 15:28:00|14371.1|14351.1|14376.1|14356.1|14376.1|14360.1|14369.6|14351.1|2
1645802890000|2022-02-25 15:28:10|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|0
1645802900000|2022-02-25 15:28:20|14369.6|14357.6|14369.6|14357.6|14369.6|14357.6|14369.6|14357.6|0
1645802910000|2022-02-25 15:28:30|14368.4|14356.4|14367.1|14355.1|14368.4|14356.4|14367.1|14355.1|0
1645802920000|2022-02-25 15:28:40|14362.2|14350.2|14364.7|14352.7|14364.7|14352.7|14362.2|14350.2|0
1645802930000|2022-02-25 15:28:50|14363.4|14351.4|14363.4|14351.4|14363.4|14351.4|14363.4|14351.4|0
1645802940000|2022-02-25 15:29:00|14362.2|14350.2|14366.4|14346.4|14366.4|14351.5|14362.2|14346.4|1
1645802950000|2022-02-25 15:29:10|14363.9|14343.9|14363.9|14343.9|14363.9|14343.9|14363.9|14343.9|0
1645802970000|2022-02-25 15:29:30|14366.4|14346.4|14366.4|14346.4|14366.4|14346.4|14366.4|14346.4|0
1645802980000|2022-02-25 15:29:40|14372.3|14360.3|14372.3|14360.3|14372.3|14360.3|14372.3|14360.3|0
1645803000000|2022-02-25 15:30:00|14367.4|14355.4|14367.4|14355.4|14367.4|14355.4|14367.4|14355.4|0
1645803010000|2022-02-25 15:30:10|14363.7|14351.7|14363.7|14351.7|14363.7|14351.7|14363.7|14351.7|0
1645803030000|2022-02-25 15:30:30|14362.5|14350.5|14362.5|14350.5|14362.5|14350.5|14362.5|14350.5|0
1645803040000|2022-02-25 15:30:40|14358.8|14346.8|14357.6|14345.6|14358.8|14346.8|14357.6|14345.6|0
1645803050000|2022-02-25 15:30:50|14356.4|14344.4|14357.6|14345.6|14357.6|14345.6|14356.4|14344.4|0
1645803060000|2022-02-25 15:31:00|14357.7|14345.7|14357.7|14345.7|14357.7|14345.7|14357.7|14345.7|0
1645803070000|2022-02-25 15:31:10|14360.1|14348.1|14360.1|14348.1|14360.1|14348.1|14360.1|14348.1|0
1645803080000|2022-02-25 15:31:20|14357.7|14345.7|14360.1|14348.1|14360.1|14348.1|14357.7|14345.7|1
1645803100000|2022-02-25 15:31:40|14369.9|14357.9|14369.9|14357.9|14369.9|14357.9|14369.9|14357.9|0
1645803120000|2022-02-25 15:32:00|14362.6|14350.6|14362.6|14350.6|14362.6|14350.6|14362.6|14350.6|0
1645803140000|2022-02-25 15:32:20|14366.2|14354.2|14366.2|14354.2|14366.2|14354.2|14366.2|14354.2|3
1645803150000|2022-02-25 15:32:30|14368.6|14356.6|14366.2|14354.2|14368.6|14356.6|14366.2|14354.2|0
1645803190000|2022-02-25 15:33:10|14371.1|14359.1|14371.1|14359.1|14371.1|14359.1|14371.1|14359.1|0
1645803210000|2022-02-25 15:33:30|14366.2|14354.2|14373.8|14343.8|14373.8|14354.2|14366.2|14343.8|0
1645803240000|2022-02-25 15:34:00|14377.5|14347.5|14377.5|14347.5|14377.5|14347.5|14377.5|14347.5|0
1645803250000|2022-02-25 15:34:10|14376.2|14346.2|14376.2|14346.2|14376.2|14346.2|14376.2|14346.2|0
1645803270000|2022-02-25 15:34:30|14371.4|14341.4|14371.4|14341.4|14371.4|14341.4|14371.4|14341.4|0
1645803280000|2022-02-25 15:34:40|14370.1|14340.1|14370.1|14340.1|14370.1|14340.1|14370.1|14340.1|0
1645803300000|2022-02-25 15:35:00|14367.6|14337.6|14367.7|14337.7|14367.7|14337.7|14367.6|14337.6|0
1645803310000|2022-02-25 15:35:10|14366.4|14336.4|14366.4|14336.4|14366.4|14336.4|14366.4|14336.4|0
1645803330000|2022-02-25 15:35:30|14371.3|14341.3|14371.3|14341.3|14371.3|14341.3|14371.3|14341.3|0
1645803340000|2022-02-25 15:35:40|14367.7|14337.7|14367.7|14337.7|14367.7|14337.7|14367.7|14337.7|0
1645803360000|2022-02-25 15:36:00|14366.4|14336.4|14366.4|14336.4|14366.4|14336.4|14366.4|14336.4|0
1645803370000|2022-02-25 15:36:10|14371.3|14341.3|14371.3|14341.3|14371.3|14341.3|14371.3|14341.3|0
1645803390000|2022-02-25 15:36:30|14373.8|14343.8|14373.8|14343.8|14373.8|14343.8|14373.8|14343.8|0
1645803400000|2022-02-25 15:36:40|14372.6|14342.6|14372.6|14342.6|14372.6|14342.6|14372.6|14342.6|0
1645803420000|2022-02-25 15:37:00|14373.8|14343.8|14373.8|14343.8|14373.8|14343.8|14373.8|14343.8|0
1645803430000|2022-02-25 15:37:10|14373.7|14353.7|14371.3|14351.3|14373.7|14353.7|14371.3|14351.3|0
1645803450000|2022-02-25 15:37:30|14368.8|14348.8|14368.8|14348.8|14368.8|14348.8|14368.8|14348.8|0
1645803460000|2022-02-25 15:37:40|14366.4|14346.4|14366.4|14346.4|14366.4|14346.4|14366.4|14346.4|0
1645803480000|2022-02-25 15:38:00|14362.7|14342.7|14362.7|14342.7|14362.7|14342.7|14362.7|14342.7|0
1645803490000|2022-02-25 15:38:10|14359.1|14339.1|14359.1|14339.1|14359.1|14339.1|14359.1|14339.1|0
1645803500000|2022-02-25 15:38:20|14355.4|14335.4|14353|14333|14355.4|14335.4|14351.7|14331.7|0
1645803510000|2022-02-25 15:38:30|14349.3|14329.3|14348|14328|14349.3|14329.3|14348|14328|0
1645803520000|2022-02-25 15:38:40|14345.6|14325.6|14344.4|14324.4|14345.6|14325.6|14344.4|14324.4|0
1645803530000|2022-02-25 15:38:50|14343.1|14323.1|14344.4|14324.4|14344.4|14328.3|14340.3|14323.1|0
1645803540000|2022-02-25 15:39:00|14340.3|14328.3|14339.1|14327.1|14343.1|14328.3|14339.1|14323.1|0
1645803550000|2022-02-25 15:39:10|14337.9|14325.9|14337.9|14325.9|14337.9|14325.9|14336.6|14324.6|0
1645803570000|2022-02-25 15:39:30|14336.6|14324.6|14333|14321|14336.6|14324.6|14332.9|14320.9|0
1645803580000|2022-02-25 15:39:40|14335.4|14323.4|14335.4|14323.4|14335.4|14323.4|14335.4|14323.4|0
1645803600000|2022-02-25 15:40:00|14334.2|14322.2|14337.9|14325.9|14337.9|14325.9|14334.2|14322.2|0
1645803610000|2022-02-25 15:40:10|14335.4|14323.4|14337.9|14325.9|14337.9|14325.9|14335.4|14323.4|0
1645803620000|2022-02-25 15:40:20|14343.1|14323.1|14346.8|14326.8|14349.3|14330.8|14342.8|14323.1|0
1645803630000|2022-02-25 15:40:30|14345.6|14325.6|14344.4|14324.4|14348.1|14328.1|14344.4|14324.4|0
1645803640000|2022-02-25 15:40:40|14340.3|14328.3|14341.9|14321.9|14341.9|14328.3|14340.3|14321.9|0
1645803650000|2022-02-25 15:40:50|14339.1|14327.1|14343.1|14323.1|14343.1|14327.1|14339.1|14323.1|0
1645803660000|2022-02-25 15:41:00|14344.4|14324.4|14337.9|14325.9|14344.4|14328.3|14337.9|14324.4|0
1645803670000|2022-02-25 15:41:10|14341.9|14321.9|14337.9|14325.9|14341.9|14325.9|14337.9|14321.9|0
1645803680000|2022-02-25 15:41:20|14341.9|14321.9|14334.2|14322.2|14341.9|14325.9|14334.2|14321.9|0
1645803690000|2022-02-25 15:41:30|14333|14321|14333|14321|14333|14321|14333|14321|0
1645803700000|2022-02-25 15:41:40|14333.1|14321.1|14335.5|14323.5|14335.5|14323.5|14333.1|14321.1|0
1645803730000|2022-02-25 15:42:10|14334.7|14314.7|14325.8|14313.8|14334.7|14316.2|14325.8|14309.8|1
1645803740000|2022-02-25 15:42:20|14325.7|14313.7|14325.8|14313.8|14325.8|14313.8|14325.7|14313.7|0
1645803750000|2022-02-25 15:42:30|14332.2|14312.2|14328.2|14316.2|14332.2|14316.2|14328.2|14312.2|0
1645803770000|2022-02-25 15:42:50|14328.3|14316.3|14328.2|14316.2|14332.2|14316.3|14328.2|14312.2|5
1645803780000|2022-02-25 15:43:00|14331|14311|14331|14311|14331|14311|14331|14311|0
1645803790000|2022-02-25 15:43:10|14334.7|14314.7|14335.9|14315.9|14335.9|14315.9|14334.7|14314.7|0
1645803800000|2022-02-25 15:43:20|14334.7|14314.7|14325.8|14313.8|14334.7|14316.2|14324.5|14312.5|0
1645803810000|2022-02-25 15:43:30|14324.5|14312.5|14323.3|14311.3|14324.5|14312.5|14323.3|14311.3|0
1645803820000|2022-02-25 15:43:40|14324.5|14312.5|14324.5|14312.5|14324.5|14312.5|14324.5|14312.5|0
1645803830000|2022-02-25 15:43:50|14325.7|14313.7|14323.3|14311.3|14325.7|14313.7|14323.3|14311.3|0
1645803870000|2022-02-25 15:44:30|14325.8|14313.8|14325.8|14313.8|14325.8|14313.8|14325.8|14313.8|0
1645803880000|2022-02-25 15:44:40|14329.7|14309.7|14329.7|14309.7|14329.7|14309.7|14329.7|14309.7|3
1645803890000|2022-02-25 15:44:50|14323.2|14311.2|14323.2|14311.2|14323.2|14311.2|14323.2|14311.2|0
1645803940000|2022-02-25 15:45:40|14320.8|14308.8|14322|14310|14322|14310|14320.8|14308.8|0
1645803950000|2022-02-25 15:45:50|14323.2|14311.2|14323.2|14311.2|14323.2|14311.2|14323.2|14311.2|0
1645803970000|2022-02-25 15:46:10|14323.1|14311.1|14318.2|14306.2|14323.1|14311.1|14318.2|14306.2|3
1645803980000|2022-02-25 15:46:20|||||||||5
1645803990000|2022-02-25 15:46:30|14322.3|14302.3|14317|14305|14322.3|14306.2|14317|14301.1|2
1645804000000|2022-02-25 15:46:40|14315.8|14303.8|14315.8|14303.8|14315.8|14303.8|14315.8|14303.8|0
1645804020000|2022-02-25 15:47:00|14318.2|14306.2|14320.7|14308.7|14324.7|14311.1|14318.2|14304.7|0
1645804030000|2022-02-25 15:47:10|14319.5|14307.5|14319.5|14307.5|14319.5|14307.5|14319.5|14307.5|0
1645804050000|2022-02-25 15:47:30|14323.1|14311.1|14324.7|14304.7|14324.7|14311.1|14323.1|14304.7|0
1645804060000|2022-02-25 15:47:40|14327.2|14307.2|14327.2|14307.2|14327.2|14307.2|14327.2|14307.2|0
1645804090000|2022-02-25 15:48:10|14324.7|14304.7|14324.7|14304.7|14324.7|14304.7|14324.7|14304.7|0
1645804110000|2022-02-25 15:48:30|14323.5|14303.5|14317|14305|14323.5|14306.2|14317|14302.3|0
1645804120000|2022-02-25 15:48:40|14321.1|14301.1|14315.8|14303.8|14321.1|14303.8|14315.8|14301.1|0
1645804130000|2022-02-25 15:48:50|14319.8|14299.8|14315.8|14303.8|14319.8|14303.8|14315.8|14299.8|0
1645804160000|2022-02-25 15:49:20|14313.3|14301.3|14313.4|14301.4|14313.4|14301.4|14313.3|14301.3|0
1645804170000|2022-02-25 15:49:30|14314.6|14302.6|14314.6|14302.6|14314.6|14302.6|14314.6|14302.6|0
1645804180000|2022-02-25 15:49:40|14319.8|14299.8|14315.8|14303.8|14319.8|14303.8|14315.8|14299.8|0
1645804190000|2022-02-25 15:49:50|14310.9|14298.9|14312.1|14300.1|14312.1|14300.1|14310.9|14298.9|0
1645804200000|2022-02-25 15:50:00|14313.3|14301.3|14313.3|14301.3|14313.3|14301.3|14313.3|14301.3|0
1645804210000|2022-02-25 15:50:10|14310.9|14298.9|14310.9|14298.9|14310.9|14298.9|14310.9|14298.9|0
1645804220000|2022-02-25 15:50:20|14313.4|14301.4|14313.4|14301.4|14313.4|14301.4|14313.4|14301.4|0
1645804230000|2022-02-25 15:50:30|14313.3|14301.3|14313.3|14301.3|14313.3|14301.3|14313.3|14301.3|0
1645804240000|2022-02-25 15:50:40|14310.9|14298.9|14306|14294|14310.9|14298.9|14306|14294|0
1645804250000|2022-02-25 15:50:50|14307.2|14295.2|14310.9|14298.9|14310.9|14298.9|14307.2|14295.2|0
1645804260000|2022-02-25 15:51:00|14309.7|14297.7|14310.9|14298.9|14310.9|14298.9|14309.7|14297.7|0
1645804270000|2022-02-25 15:51:10|14317.4|14297.4|14313.4|14301.4|14319.9|14301.4|14313.4|14297.4|0
1645804280000|2022-02-25 15:51:20|14315|14295|14310.9|14298.9|14315|14298.9|14309.7|14295|2
1645804300000|2022-02-25 15:51:40|14317.4|14297.4|14310.9|14298.9|14317.4|14298.9|14310.9|14297.4|0
1645804310000|2022-02-25 15:51:50|14312.1|14300.1|14319.6|14289.6|14319.6|14300.1|14310.9|14289.6|0
1645804320000|2022-02-25 15:52:00|14319.7|14289.7|14322.1|14292.1|14322.1|14292.1|14319.7|14289.7|0
1645804330000|2022-02-25 15:52:10|14319.7|14289.7|14319.7|14289.7|14319.7|14289.7|14319.7|14289.7|0
1645804340000|2022-02-25 15:52:20|14322.1|14292.1|14324.6|14294.6|14324.6|14294.6|14322.1|14292.1|0
1645804350000|2022-02-25 15:52:30|14322.1|14292.1|14329.5|14299.5|14329.5|14299.5|14322.1|14292.1|0
1645804360000|2022-02-25 15:52:40|14328.3|14298.3|14329.5|14299.5|14329.5|14299.5|14327.1|14297.1|0
1645804370000|2022-02-25 15:52:50|14328.3|14298.3|14324.6|14294.6|14328.3|14298.3|14324.6|14294.6|0
1645804380000|2022-02-25 15:53:00|14323.4|14293.4|14323.4|14293.4|14323.4|14293.4|14323.4|14293.4|0
1645804390000|2022-02-25 15:53:10|14323.3|14293.3|14323.4|14293.4|14323.4|14293.4|14323.3|14293.3|0
1645804400000|2022-02-25 15:53:20|14323.3|14293.3|14322.1|14292.1|14323.4|14293.4|14322.1|14292.1|0
1645804440000|2022-02-25 15:54:00|14317.2|14287.2|14317.2|14287.2|14317.2|14287.2|14317.2|14287.2|0
1645804470000|2022-02-25 15:54:30|14314.8|14284.8|14313.5|14283.5|14314.8|14284.8|14313.5|14283.5|0
1645804480000|2022-02-25 15:54:40|14314.8|14284.8|14318.5|14288.5|14318.5|14288.5|14314.8|14284.8|0
1645804490000|2022-02-25 15:54:50|14317.2|14287.2|14317.3|14287.3|14317.3|14287.3|14317.2|14287.2|0
1645804500000|2022-02-25 15:55:00|14317.2|14287.2|14319.7|14289.7|14319.7|14289.7|14317.2|14287.2|0
1645804510000|2022-02-25 15:55:10|14322.1|14292.1|14322.1|14292.1|14322.1|14292.1|14322.1|14292.1|0
1645804520000|2022-02-25 15:55:20|14319.7|14289.7|14319.7|14289.7|14319.7|14289.7|14319.7|14289.7|0
1645804530000|2022-02-25 15:55:30|14322.1|14292.1|14322.1|14292.1|14322.1|14292.1|14322.1|14292.1|0
1645804540000|2022-02-25 15:55:40|14322.2|14292.2|14322.2|14292.2|14322.2|14292.2|14322.2|14292.2|0
1645804560000|2022-02-25 15:56:00|14322.1|14292.1|14322.1|14292.1|14322.1|14292.1|14322.1|14292.1|0
1645804570000|2022-02-25 15:56:10|14322.2|14292.2|14322.1|14292.1|14322.2|14292.2|14322.1|14292.1|0
1645804600000|2022-02-25 15:56:40|14322|14292|14313.3|14293.3|14322|14297|14313.3|14292|0
1645804620000|2022-02-25 15:57:00|14316.9|14296.9|14309.2|14297.2|14316.9|14297.2|14309.2|14296.9|0
1645804660000|2022-02-25 15:57:40|14303.1|14291.1|14303.1|14291.1|14303.1|14291.1|14303.1|14291.1|0
1645804690000|2022-02-25 15:58:10|14300.6|14288.6|14300.6|14288.6|14300.6|14288.6|14300.6|14288.6|0
1645804720000|2022-02-25 15:58:40|14303.1|14291.1|14303.1|14291.1|14303.1|14291.1|14303.1|14291.1|0
1645804740000|2022-02-25 15:59:00|14305.5|14293.5|14305.5|14293.5|14305.5|14293.5|14305.5|14293.5|0
1645804750000|2022-02-25 15:59:10|14308|14296|14308|14296|14308|14296|14308|14296|0
1645804770000|2022-02-25 15:59:30|14310.4|14298.4|14310.4|14298.4|14310.4|14298.4|14310.4|14298.4|0
1645804780000|2022-02-25 15:59:40|14305.5|14293.5|14305.5|14293.5|14305.5|14293.5|14305.5|14293.5|0
1645804810000|2022-02-25 16:00:10|14308|14296|14308|14296|14308|14296|14308|14296|0
1645804830000|2022-02-25 16:00:30|14309.2|14297.2|14309.2|14297.2|14309.2|14297.2|14309.2|14297.2|0
1645804840000|2022-02-25 16:00:40|14310.4|14298.4|14310.4|14298.4|14310.4|14298.4|14310.4|14298.4|0
1645804860000|2022-02-25 16:01:00|14309.2|14297.2|14309.2|14297.2|14309.2|14297.2|14309.2|14297.2|1
1645804870000|2022-02-25 16:01:10|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|0
1645804890000|2022-02-25 16:01:30|14315.3|14303.3|14315.3|14303.3|14315.3|14303.3|14315.3|14303.3|0
1645804900000|2022-02-25 16:01:40|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|0
1645804960000|2022-02-25 16:02:40|14320.2|14308.2|14320.2|14308.2|14320.2|14308.2|14320.2|14308.2|0
1645804980000|2022-02-25 16:03:00|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|0
1645805040000|2022-02-25 16:04:00|14323.9|14311.9|14323.9|14311.9|14323.9|14311.9|14323.9|14311.9|0
1645805050000|2022-02-25 16:04:10|14322.6|14310.6|14322.6|14310.6|14322.6|14310.6|14322.6|14310.6|0
1645805070000|2022-02-25 16:04:30|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|14317.7|14305.7|0
1645805100000|2022-02-25 16:05:00|14312.9|14300.9|14312.9|14300.9|14312.9|14300.9|14312.9|14300.9|0
1645805110000|2022-02-25 16:05:10|14310.4|14298.4|14310.4|14298.4|14310.4|14298.4|14310.4|14298.4|0
1645805130000|2022-02-25 16:05:30|14306.8|14294.8|14306.8|14294.8|14306.8|14294.8|14306.8|14294.8|0
1645805140000|2022-02-25 16:05:40|14305.5|14293.5|14305.5|14293.5|14305.5|14293.5|14305.5|14293.5|0
1645805160000|2022-02-25 16:06:00|14300.6|14288.6|14300.6|14288.6|14300.6|14288.6|14300.6|14288.6|0
1645805170000|2022-02-25 16:06:10|14295.8|14283.8|14295.8|14283.8|14295.8|14283.8|14295.8|14283.8|0
1645805190000|2022-02-25 16:06:30|14293.3|14281.3|14293.3|14281.3|14293.3|14281.3|14293.3|14281.3|0
1645805200000|2022-02-25 16:06:40|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|0
1645805220000|2022-02-25 16:07:00|14293.3|14281.3|14293.3|14281.3|14293.3|14281.3|14293.3|14281.3|0
1645805230000|2022-02-25 16:07:10|14297|14285|14297|14285|14297|14285|14297|14285|0
1645805250000|2022-02-25 16:07:30|14298.2|14286.2|14298.2|14286.2|14298.2|14286.2|14298.2|14286.2|0
1645805280000|2022-02-25 16:08:00|14295.8|14283.8|14295.8|14283.8|14295.8|14283.8|14295.8|14283.8|0
1645805300000|2022-02-25 16:08:20|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|0
1645805340000|2022-02-25 16:09:00|14287.2|14275.2|14287.2|14275.2|14287.2|14275.2|14287.2|14275.2|0
1645805350000|2022-02-25 16:09:10|14289.7|14277.7|14289.7|14277.7|14289.7|14277.7|14289.7|14277.7|0
1645805370000|2022-02-25 16:09:30|14286|14274|14286|14274|14286|14274|14286|14274|0
1645805440000|2022-02-25 16:10:40|14288.4|14276.4|14288.4|14276.4|14288.4|14276.4|14288.4|14276.4|0
1645805460000|2022-02-25 16:11:00|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|14290.9|14278.9|0
1645805490000|2022-02-25 16:11:30|14286|14274|14286|14274|14286|14274|14286|14274|0
1645805500000|2022-02-25 16:11:40|14284.8|14272.8|14284.8|14272.8|14284.8|14272.8|14284.8|14272.8|0
1645805520000|2022-02-25 16:12:00|14283.5|14271.5|14283.5|14271.5|14283.5|14271.5|14283.5|14271.5|0
1645805530000|2022-02-25 16:12:10|14281.1|14269.1|14281.1|14269.1|14281.1|14269.1|14281.1|14269.1|0
1645805540000|2022-02-25 16:12:20|||||||||3
1645805590000|2022-02-25 16:13:10|14273.7|14261.7|14268.8|14256.8|14273.7|14261.7|14268.8|14256.8|0
1645805600000|2022-02-25 16:13:20|14266.4|14254.4|14266.4|14254.4|14266.4|14254.4|14263.9|14251.9|0
1645805610000|2022-02-25 16:13:30|14268.9|14256.9|14268.9|14256.9|14268.9|14256.9|14268.9|14256.9|0
1645805620000|2022-02-25 16:13:40|14265.2|14253.2|14266.4|14254.4|14266.4|14254.4|14264|14252|0
1645805650000|2022-02-25 16:14:10|14264|14252|14262.7|14250.7|14264|14252|14262.7|14250.7|2
1645805660000|2022-02-25 16:14:20|14261.5|14249.5|14261.5|14249.5|14261.5|14249.5|14261.5|14249.5|0
1645805670000|2022-02-25 16:14:30|14261.4|14249.4|14261.5|14249.5|14261.5|14249.5|14261.4|14249.4|3
1645805690000|2022-02-25 16:14:50|14263.9|14251.9|14261.5|14249.5|14263.9|14251.9|14261.5|14249.5|0
1645805700000|2022-02-25 16:15:00|14261.4|14249.4|14258.9|14246.9|14261.5|14249.5|14258.9|14246.9|1
1645805710000|2022-02-25 16:15:10|14259|14247|14260.2|14248.2|14260.2|14248.2|14259|14247|0
1645805720000|2022-02-25 16:15:20|14260.1|14248.1|14260.1|14248.1|14260.1|14248.1|14260.1|14248.1|0
1645805760000|2022-02-25 16:16:00|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|14269.9|14257.9|0
1645805770000|2022-02-25 16:16:10|14271.1|14259.1|14271.1|14259.1|14271.1|14259.1|14271.1|14259.1|0
1645805790000|2022-02-25 16:16:30|14266.3|14254.3|14266.3|14254.3|14266.3|14254.3|14266.3|14254.3|0
1645805800000|2022-02-25 16:16:40|14263.8|14251.8|14263.8|14251.8|14263.8|14251.8|14263.8|14251.8|0
1645805820000|2022-02-25 16:17:00|14261.4|14249.4|14261.4|14249.4|14261.4|14249.4|14261.4|14249.4|0
1645805840000|2022-02-25 16:17:20|14256.5|14244.5|14249.1|14237.1|14256.5|14244.5|14249.1|14237.1|0
1645805850000|2022-02-25 16:17:30|14246.6|14234.6|14244.2|14232.2|14246.7|14234.7|14244.2|14232.2|1
1645805860000|2022-02-25 16:17:40|14240.5|14228.5|14239.3|14227.3|14240.5|14228.5|14239.3|14227.3|5
1645805870000|2022-02-25 16:17:50|14240.5|14228.5|14244.4|14224.4|14244.5|14228.5|14240.5|14224.4|1
1645805880000|2022-02-25 16:18:00|14248.1|14228.1|14246.9|14226.9|14248.1|14228.1|14246.9|14226.9|0
1645805890000|2022-02-25 16:18:10|14241.6|14229.6|14235.5|14223.5|14241.6|14229.6|14235.5|14223.5|0
1645805900000|2022-02-25 16:18:20|14236.7|14224.7|14245.2|14215.2|14245.2|14224.7|14236.7|14215.2|3
1645805910000|2022-02-25 16:18:30|14240.3|14210.3|14235.3|14205.3|14240.3|14210.3|14235.3|14205.3|0
1645805920000|2022-02-25 16:18:40|14232.8|14202.8|14230.3|14200.3|14232.8|14202.8|14230.3|14200.3|0
1645805930000|2022-02-25 16:18:50|14232.8|14202.8|14227.8|14197.8|14232.8|14202.8|14227.8|14197.8|0
1645805940000|2022-02-25 16:19:00|14230.3|14200.3|14230.3|14200.3|14230.3|14200.3|14230.3|14200.3|0
1645805950000|2022-02-25 16:19:10|14225.3|14195.3|14230.3|14200.3|14230.3|14200.3|14225.3|14195.3|0
1645805960000|2022-02-25 16:19:20|14227.8|14197.8|14227.8|14197.8|14227.8|14197.8|14226.6|14196.6|0
1645805970000|2022-02-25 16:19:30|14226.6|14196.6|14232.8|14202.8|14232.8|14202.8|14226.6|14196.6|0
1645805980000|2022-02-25 16:19:40|14234|14204|14237.7|14207.7|14237.7|14207.7|14232.7|14202.7|0
1645806000000|2022-02-25 16:20:00|14240.1|14210.1|14240.1|14210.1|14240.1|14210.1|14240.1|14210.1|0
1645806010000|2022-02-25 16:20:10|14237.6|14207.6|14240.1|14210.1|14240.1|14210.1|14236.5|14206.5|0
1645806020000|2022-02-25 16:20:20|14241.4|14211.4|14250|14220|14250|14220|14241.4|14211.4|0
1645806030000|2022-02-25 16:20:30|14245.1|14215.1|14245.1|14215.1|14247.6|14217.6|14245.1|14215.1|0
1645806040000|2022-02-25 16:20:40|14242.7|14212.7|14245.1|14215.1|14245.1|14215.1|14239|14209|0
1645806060000|2022-02-25 16:21:00|14243.9|14213.9|14232.8|14202.8|14243.9|14213.9|14232.8|14202.8|0
1645806070000|2022-02-25 16:21:10|14231.5|14201.5|14232.8|14202.8|14232.8|14202.8|14230.3|14200.3|0
1645806090000|2022-02-25 16:21:30|14235.2|14205.2|14236.5|14206.5|14236.5|14206.5|14234|14204|0
1645806100000|2022-02-25 16:21:40|14237.7|14207.7|14237.7|14207.7|14237.7|14207.7|14237.7|14207.7|0
1645806110000|2022-02-25 16:21:50|14240.2|14210.2|14240.1|14210.1|14240.2|14210.2|14240.1|14210.1|0
1645806120000|2022-02-25 16:22:00|14242.5|14212.5|14242.5|14212.5|14242.5|14212.5|14242.5|14212.5|0
1645806150000|2022-02-25 16:22:30|14247.4|14217.4|14247.4|14217.4|14247.4|14217.4|14247.4|14217.4|0
1645806160000|2022-02-25 16:22:40|14249.9|14219.9|14249.9|14219.9|14249.9|14219.9|14249.9|14219.9|0
1645806180000|2022-02-25 16:23:00|14256|14226|14256|14226|14256|14226|14256|14226|0
1645806190000|2022-02-25 16:23:10|14254.8|14224.8|14254.8|14224.8|14254.8|14224.8|14254.8|14224.8|0
1645806210000|2022-02-25 16:23:30|14249.9|14219.9|14249.9|14219.9|14249.9|14219.9|14249.9|14219.9|0
1645806220000|2022-02-25 16:23:40|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|0
1645806240000|2022-02-25 16:24:00|14254.8|14224.8|14254.8|14224.8|14254.8|14224.8|14254.8|14224.8|0
1645806250000|2022-02-25 16:24:10|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|0
1645806270000|2022-02-25 16:24:30|14256|14226|14256|14226|14256|14226|14256|14226|0
1645806280000|2022-02-25 16:24:40|14257.2|14227.2|14257.2|14227.2|14257.2|14227.2|14257.2|14227.2|0
1645806300000|2022-02-25 16:25:00|14256|14226|14256|14226|14256|14226|14256|14226|0
1645806310000|2022-02-25 16:25:10|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|0
1645806330000|2022-02-25 16:25:30|14256|14226|14256|14226|14256|14226|14256|14226|0
1645806340000|2022-02-25 16:25:40|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|0
1645806360000|2022-02-25 16:26:00|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|14253.5|14223.5|0
1645806390000|2022-02-25 16:26:30|14254.8|14224.8|14254.8|14224.8|14254.8|14224.8|14254.8|14224.8|0
1645806420000|2022-02-25 16:27:00|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|0
1645806430000|2022-02-25 16:27:10|14253.6|14223.6|14253.6|14223.6|14253.6|14223.6|14253.6|14223.6|0
1645806450000|2022-02-25 16:27:30|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|14252.3|14222.3|0
1645806460000|2022-02-25 16:27:40|14257.2|14227.2|14257.2|14227.2|14257.2|14227.2|14257.2|14227.2|0
1645806470000|2022-02-25 16:27:50|14260|14230|14268.2|14238.2|14268.6|14238.6|14260|14230|0
1645806490000|2022-02-25 16:28:10|14268.6|14238.6|14268.6|14238.6|14268.6|14238.6|14268.6|14238.6|1
1645806510000|2022-02-25 16:28:30|14266.1|14236.1|14266.1|14236.1|14266.1|14236.1|14266.1|14236.1|0
1645806520000|2022-02-25 16:28:40|14263.7|14233.7|14263.7|14233.7|14263.7|14233.7|14263.7|14233.7|0
1645806530000|2022-02-25 16:28:50|14261.2|14231.2|14262.4|14232.4|14262.4|14232.4|14261.2|14231.2|0
1645806540000|2022-02-25 16:29:00|14261.2|14231.2|14261.2|14231.2|14261.2|14231.2|14261.2|14231.2|0
1645806550000|2022-02-25 16:29:10|14264.9|14234.9|14264.9|14234.9|14264.9|14234.9|14264.9|14234.9|0
1645806570000|2022-02-25 16:29:30|14267.3|14237.3|14267.3|14237.3|14267.3|14237.3|14267.3|14237.3|0
1645806580000|2022-02-25 16:29:40|14269.8|14239.8|14269.8|14239.8|14269.8|14239.8|14269.8|14239.8|0
1645806600000|2022-02-25 16:30:00|14274.7|14244.7|14274.7|14244.7|14274.7|14244.7|14274.7|14244.7|0
1645806610000|2022-02-25 16:30:10|14271|14241|14271|14241|14271|14241|14271|14241|0
1645806620000|2022-02-25 16:30:20|14264.9|14234.9|14264.9|14234.9|14264.9|14234.9|14264.9|14234.9|0
1645806630000|2022-02-25 16:30:30|14266.1|14236.1|14266.1|14236.1|14266.1|14236.1|14266.1|14236.1|0
1645806650000|2022-02-25 16:30:50|14267.3|14237.3|14267.3|14237.3|14267.3|14237.3|14267.3|14237.3|0
1645806660000|2022-02-25 16:31:00|14266.1|14236.1|14266.1|14236.1|14266.1|14236.1|14266.1|14236.1|0
1645806670000|2022-02-25 16:31:10|14267.3|14237.3|14267.3|14237.3|14267.3|14237.3|14267.3|14237.3|0
1645806690000|2022-02-25 16:31:30|14262.4|14232.4|14262.4|14232.4|14262.4|14232.4|14262.4|14232.4|0
1645806720000|2022-02-25 16:32:00|14264.9|14234.9|14262.3|14232.3|14264.9|14234.9|14262.3|14232.3|1
1645806730000|2022-02-25 16:32:10|14259.9|14229.9|14259.9|14229.9|14259.9|14229.9|14259.9|14229.9|0
1645806750000|2022-02-25 16:32:30|14257.4|14227.4|14257.4|14227.4|14257.4|14227.4|14257.4|14227.4|0
1645806760000|2022-02-25 16:32:40|14255|14225|14255|14225|14255|14225|14255|14225|0
1645806780000|2022-02-25 16:33:00|14258.6|14228.6|14258.6|14228.6|14258.6|14228.6|14258.6|14228.6|0
1645806790000|2022-02-25 16:33:10|14257.4|14227.4|14257.4|14227.4|14257.4|14227.4|14257.4|14227.4|0
1645806810000|2022-02-25 16:33:30|14263.5|14233.5|14263.5|14233.5|14263.5|14233.5|14263.5|14233.5|0
1645806820000|2022-02-25 16:33:40|14267.2|14237.2|14267.2|14237.2|14267.2|14237.2|14267.2|14237.2|0
1645806840000|2022-02-25 16:34:00|14268.4|14238.4|14268.4|14238.4|14268.4|14238.4|14268.4|14238.4|0
1645806850000|2022-02-25 16:34:10|14267.2|14237.2|14267.2|14237.2|14267.2|14237.2|14267.2|14237.2|0
1645806880000|2022-02-25 16:34:40|14261.1|14231.1|14261.1|14231.1|14261.1|14231.1|14261.1|14231.1|0
1645806900000|2022-02-25 16:35:00|14259.9|14229.9|14259.9|14229.9|14259.9|14229.9|14259.9|14229.9|0
1645806910000|2022-02-25 16:35:10|14260.4|14230.4|14259.2|14229.2|14260.4|14230.4|14259.2|14229.2|0
1645806920000|2022-02-25 16:35:20|14260.4|14230.4|14260.4|14230.4|14260.4|14230.4|14260.4|14230.4|0
1645806930000|2022-02-25 16:35:30|14259.2|14229.2|14248.2|14228.2|14259.2|14229.2|14248.2|14223|0
1645806950000|2022-02-25 16:35:50|14249.4|14229.4|14255.4|14225.4|14256.6|14229.4|14249.4|14225.4|1
1645806960000|2022-02-25 16:36:00|14255.3|14225.3|14252.9|14222.9|14255.3|14225.3|14252.8|14222.8|0
1645806970000|2022-02-25 16:36:10|14251.7|14221.7|14256.7|14226.7|14257.9|14227.9|14251.7|14221.7|0
1645806980000|2022-02-25 16:36:20|14256.6|14226.6|14254.2|14224.2|14256.6|14226.6|14254.2|14224.2|0
1645806990000|2022-02-25 16:36:30|14254.1|14224.1|14254.1|14224.1|14254.1|14224.1|14254.1|14224.1|0
1645807000000|2022-02-25 16:36:40|14251.6|14221.6|14254.1|14224.1|14254.1|14224.1|14251.6|14221.6|0
1645807010000|2022-02-25 16:36:50|14259.1|14229.1|14257.8|14227.8|14259.1|14229.1|14257.8|14227.8|0
1645807020000|2022-02-25 16:37:00|14256.6|14226.6|14259.1|14229.1|14259.1|14229.1|14256.6|14226.6|0
1645807030000|2022-02-25 16:37:10|14259|14229|14254.1|14224.1|14259|14229|14254.1|14224.1|0
1645807040000|2022-02-25 16:37:20|14251.6|14221.6|14251.3|14221.3|14251.6|14221.6|14251.3|14221.3|0
1645807080000|2022-02-25 16:38:00|14248.8|14218.8|14248.8|14218.8|14248.8|14218.8|14248.8|14218.8|0
1645807100000|2022-02-25 16:38:20|14248.9|14218.9|14248.9|14218.9|14250.1|14220.1|14248.9|14218.9|0
1645807120000|2022-02-25 16:38:40|14239.4|14227.4|14239.4|14227.4|14239.4|14227.4|14239.4|14227.4|0
1645807130000|2022-02-25 16:38:50|14238.4|14218.4|14231.1|14211.1|14238.4|14218.4|14231.1|14211.1|0
1645807140000|2022-02-25 16:39:00|14228.6|14208.6|14226.2|14206.2|14228.6|14208.6|14226.2|14206.2|0
1645807150000|2022-02-25 16:39:10|14228.7|14208.7|14229.9|14209.9|14229.9|14209.9|14228.7|14208.7|0
1645807160000|2022-02-25 16:39:20|14227.4|14207.4|14228.7|14208.7|14228.7|14208.7|14226.2|14206.2|0
1645807170000|2022-02-25 16:39:30|14224.7|14212.7|14228.7|14208.7|14228.7|14212.7|14224.7|14208.7|0
1645807180000|2022-02-25 16:39:40|14233|14203|14233|14203|14233|14203|14233|14203|4
1645807210000|2022-02-25 16:40:10|14230.6|14200.6|14230.6|14200.6|14230.6|14200.6|14230.6|14200.6|0
1645807230000|2022-02-25 16:40:30|14226.9|14196.9|14226.9|14196.9|14226.9|14196.9|14226.9|14196.9|0
1645807240000|2022-02-25 16:40:40|14226.8|14196.8|14226.8|14196.8|14226.8|14196.8|14226.8|14196.8|0
1645807260000|2022-02-25 16:41:00|14230.4|14200.4|14230.4|14200.4|14230.4|14200.4|14230.4|14200.4|0
1645807270000|2022-02-25 16:41:10|14237.8|14207.8|14237.8|14207.8|14237.8|14207.8|14237.8|14207.8|0
1645807280000|2022-02-25 16:41:20|14235.3|14205.3|14235.2|14205.2|14235.3|14205.3|14235.2|14205.2|0
1645807290000|2022-02-25 16:41:30|14234|14204|14234|14204|14234|14204|14234|14204|0
1645807300000|2022-02-25 16:41:40|14232.8|14202.8|14232.8|14202.8|14232.8|14202.8|14232.8|14202.8|0
1645807310000|2022-02-25 16:41:50|14234.3|14204.3|14234.5|14204.5|14234.5|14204.5|14233.1|14203.1|0
1645807320000|2022-02-25 16:42:00|14233.5|14203.5|14234.2|14204.2|14235.4|14209.6|14228.4|14203.5|1
1645807330000|2022-02-25 16:42:10|14225.5|14205.5|14225.5|14205.5|14230.5|14205.5|14225.5|14200.5|0
1645807340000|2022-02-25 16:42:20|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|0
1645807350000|2022-02-25 16:42:30|14223|14203|14223|14203|14223|14203|14223|14203|0
1645807360000|2022-02-25 16:42:40|14216.5|14204.5|14210.8|14190.8|14220.5|14204.5|14208.3|14188.3|0
1645807380000|2022-02-25 16:43:00|14208.4|14188.4|14208.4|14188.4|14208.4|14188.4|14208.4|14188.4|0
1645807390000|2022-02-25 16:43:10|14213.3|14193.3|14213.3|14193.3|14213.3|14193.3|14213.3|14193.3|0
1645807420000|2022-02-25 16:43:40|14210.8|14190.8|14208.2|14196.2|14210.8|14196.2|14207|14190.8|0
1645807430000|2022-02-25 16:43:50|14211.9|14199.9|14215.7|14195.7|14215.7|14199.9|14211.9|14195.7|2
1645807440000|2022-02-25 16:44:00|14216.1|14196.1|14216.1|14196.1|14216.1|14196.1|14216.1|14196.1|2
1645807450000|2022-02-25 16:44:10|14221|14191|14221|14191|14221|14191|14221|14191|4
1645807460000|2022-02-25 16:44:20|14219.5|14189.5|14213.3|14193.3|14219.5|14194.5|14213.3|14189.5|0
1645807490000|2022-02-25 16:44:50|14219.5|14189.5|14219.5|14189.5|14219.5|14194.5|14214.5|14189.5|0
1645807500000|2022-02-25 16:45:00|14219.8|14189.8|14219.8|14189.8|14219.8|14189.8|14219.8|14189.8|0
1645807510000|2022-02-25 16:45:10|14221|14191|14221|14191|14221|14191|14221|14191|0
1645807520000|2022-02-25 16:45:20|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|0
1645807540000|2022-02-25 16:45:40|14214.5|14194.5|14213.2|14193.2|14214.5|14194.5|14213.2|14193.2|0
1645807550000|2022-02-25 16:45:50|14213.3|14193.3|14216.9|14196.9|14223.2|14198.2|14213.3|14190.7|0
1645807560000|2022-02-25 16:46:00|14214.5|14194.5|14214.5|14194.5|14214.5|14194.5|14214.5|14194.5|0
1645807570000|2022-02-25 16:46:10|14214.4|14194.4|14213.2|14193.2|14214.4|14194.4|14213.2|14193.2|0
1645807580000|2022-02-25 16:46:20|14217.8|14187.8|14213.5|14201.5|14220.2|14201.5|14211.1|14187.8|5
1645807590000|2022-02-25 16:46:30|14212.3|14200.3|14216|14196|14216|14200.3|14212.3|14196|2
1645807600000|2022-02-25 16:46:40|14214.8|14194.8|14210.7|14198.7|14214.8|14198.7|14210.7|14194.8|0
1645807620000|2022-02-25 16:47:00|14211.9|14199.9|14211.9|14199.9|14211.9|14199.9|14211.9|14199.9|0
1645807630000|2022-02-25 16:47:10|14215.9|14195.9|14215.9|14195.9|14215.9|14195.9|14215.9|14195.9|0
1645807650000|2022-02-25 16:47:30|14213.4|14193.4|14215.8|14195.8|14215.8|14195.8|14213.4|14193.4|0
1645807660000|2022-02-25 16:47:40|14214.6|14194.6|14214.6|14194.6|14214.6|14194.6|14214.6|14194.6|0
1645807680000|2022-02-25 16:48:00|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|0
1645807690000|2022-02-25 16:48:10|14217.5|14187.5|14217.5|14187.5|14217.5|14187.5|14217.5|14187.5|0
1645807710000|2022-02-25 16:48:30|14215.1|14185.1|14215.1|14185.1|14215.1|14185.1|14215.1|14185.1|0
1645807720000|2022-02-25 16:48:40|14216.3|14186.3|14216.3|14186.3|14216.3|14186.3|14216.3|14186.3|0
1645807740000|2022-02-25 16:49:00|14215.1|14185.1|14215.1|14185.1|14215.1|14185.1|14215.1|14185.1|0
1645807750000|2022-02-25 16:49:10|14216.3|14186.3|14216.3|14186.3|14216.3|14186.3|14216.3|14186.3|0
1645807760000|2022-02-25 16:49:20|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|0
1645807770000|2022-02-25 16:49:30|14217.6|14187.6|14217.6|14187.6|14217.6|14187.6|14217.6|14187.6|0
1645807810000|2022-02-25 16:50:10|14218|14188|14218|14188|14218|14188|14218|14188|10
1645807850000|2022-02-25 16:50:50|14217.7|14187.7|14216.5|14186.5|14217.7|14187.7|14216.4|14186.4|0
1645807860000|2022-02-25 16:51:00|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|0
1645807870000|2022-02-25 16:51:10|14215.5|14185.5|14215.5|14185.5|14215.5|14185.5|14215.5|14185.5|2
1645807890000|2022-02-25 16:51:30|14215.3|14185.3|14215.2|14185.2|14215.3|14185.3|14215.2|14185.2|0
1645807900000|2022-02-25 16:51:40|14212.7|14182.7|14212.7|14182.7|14212.7|14182.7|14212.7|14182.7|0
1645807920000|2022-02-25 16:52:00|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|0
1645807930000|2022-02-25 16:52:10|14213.9|14183.9|14212.7|14182.7|14213.9|14183.9|14212.7|14182.7|0
1645807950000|2022-02-25 16:52:30|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|14215.2|14185.2|0
1645807960000|2022-02-25 16:52:40|14212.7|14182.7|14212.7|14182.7|14212.7|14182.7|14212.7|14182.7|0
1645807990000|2022-02-25 16:53:10|14212.8|14182.8|14216.4|14186.4|14217.7|14187.7|14212.8|14182.8|0
1645808010000|2022-02-25 16:53:30|14215.2|14185.2|14214.3|14184.3|14215.2|14185.2|14214.3|14184.3|0
1645808020000|2022-02-25 16:53:40|14213.9|14183.9|14215.2|14185.2|14215.2|14185.2|14213.9|14183.9|0
1645808050000|2022-02-25 16:54:10|14220.1|14190.1|14222.6|14192.6|14222.6|14192.6|14220.1|14190.1|0
1645808060000|2022-02-25 16:54:20|14221.3|14191.3|14221.4|14191.4|14221.4|14191.4|14221.3|14191.3|0
1645808070000|2022-02-25 16:54:30|14221.3|14191.3|14220.1|14190.1|14221.3|14191.3|14220.1|14190.1|0
1645808080000|2022-02-25 16:54:40|14218.9|14188.9|14217.6|14187.6|14218.9|14188.9|14217.6|14187.6|0
1645808100000|2022-02-25 16:55:00|14217.7|14187.7|14217.7|14187.7|14217.7|14187.7|14217.7|14187.7|0
1645808110000|2022-02-25 16:55:10|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|0
1645808120000|2022-02-25 16:55:20|14211.8|14199.8|14211.8|14199.8|14211.8|14199.8|14211.8|14199.8|0
1645808130000|2022-02-25 16:55:30|14219.8|14189.8|14221.1|14191.1|14221.1|14191.1|14219.8|14189.8|5
1645808140000|2022-02-25 16:55:40|14220.1|14190.1|14220.4|14190.4|14220.4|14190.4|14220.1|14190.1|0
1645808150000|2022-02-25 16:55:50|14221.4|14191.4|14221.4|14191.4|14221.4|14191.4|14221.4|14191.4|0
1645808170000|2022-02-25 16:56:10|14220.1|14190.1|14222.6|14192.6|14222.6|14192.6|14220.1|14190.1|0
1645808180000|2022-02-25 16:56:20|14217.6|14187.6|14221.4|14191.4|14222.6|14192.6|14217.6|14187.6|0
1645808190000|2022-02-25 16:56:30|14222.6|14192.6|14218.9|14188.9|14222.6|14192.6|14218.9|14188.9|0
1645808200000|2022-02-25 16:56:40|14219|14189|14223.8|14193.8|14226.3|14196.3|14219|14189|0
1645808210000|2022-02-25 16:56:50|14221.4|14191.4|14220.1|14190.1|14221.4|14191.4|14220.1|14190.1|0
1645808220000|2022-02-25 16:57:00|14218.9|14188.9|14218.9|14188.9|14218.9|14188.9|14218.9|14188.9|0
1645808230000|2022-02-25 16:57:10|14219.9|14189.9|14219.9|14189.9|14219.9|14189.9|14219.9|14189.9|3
1645808240000|2022-02-25 16:57:20|14219.2|14189.2|14219.2|14189.2|14219.2|14189.2|14219.2|14189.2|1
1645808250000|2022-02-25 16:57:30|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|0
1645808260000|2022-02-25 16:57:40|14218.9|14188.9|14218.9|14188.9|14218.9|14188.9|14218.9|14188.9|0
1645808270000|2022-02-25 16:57:50|14217.7|14187.7|14218.9|14188.9|14218.9|14188.9|14217.7|14187.7|0
1645808280000|2022-02-25 16:58:00|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|0
1645808300000|2022-02-25 16:58:20|14217.7|14187.7|14217.7|14187.7|14217.7|14187.7|14217.7|14187.7|0
1645808310000|2022-02-25 16:58:30|14217.6|14187.6|14215.2|14185.2|14217.6|14187.6|14215.2|14185.2|0
1645808340000|2022-02-25 16:59:00|14214|14184|14214|14184|14214|14184|14212.7|14182.7|0
1645808350000|2022-02-25 16:59:10|14215.2|14185.2|14214|14184|14215.2|14185.2|14214|14184|0
1645808360000|2022-02-25 16:59:20|14215.2|14185.2|14212.7|14182.7|14215.2|14185.2|14212.7|14182.7|0
1645808390000|2022-02-25 16:59:50|14210.2|14180.2|14204.1|14174.1|14210.2|14180.2|14202.8|14172.8|0
1645808400000|2022-02-25 17:00:00|14202.8|14172.8|14205.3|14175.3|14205.3|14175.3|14202.8|14172.8|0
1645808410000|2022-02-25 17:00:10|14204|14174|14204.1|14174.1|14204.1|14174.1|14204|14174|0
1645808420000|2022-02-25 17:00:20|14204|14174|14205.3|14175.3|14205.3|14175.3|14204|14174|0
1645808430000|2022-02-25 17:00:30|14202.8|14172.8|14198.1|14178.1|14202.8|14178.1|14198.1|14172.8|0
1645808450000|2022-02-25 17:00:50|14195.7|14175.7|14191.7|14179.7|14196.9|14179.7|14191.7|14175.7|0
1645808460000|2022-02-25 17:01:00|14200.3|14170.3|14200.3|14170.3|14200.3|14170.3|14200.3|14170.3|1
1645808470000|2022-02-25 17:01:10|14202.8|14172.8|14200.4|14170.4|14202.8|14172.8|14200.4|14170.4|0
1645808480000|2022-02-25 17:01:20|14205.3|14175.3|14205.3|14175.3|14205.3|14175.3|14205.3|14175.3|0
1645808490000|2022-02-25 17:01:30|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|14200.6|14180.6|0
1645808510000|2022-02-25 17:01:50|14208.1|14178.1|14208.1|14178.1|14208.1|14178.1|14208.1|14178.1|0
1645808520000|2022-02-25 17:02:00|14210.5|14180.5|14208.1|14178.1|14210.5|14180.5|14208.1|14178.1|0
1645808540000|2022-02-25 17:02:20|14201.8|14181.8|14189.2|14177.2|14201.8|14181.8|14189.2|14174.4|0
1645808550000|2022-02-25 17:02:30|14186.7|14174.7|14186.7|14174.7|14186.7|14174.7|14186.7|14174.7|2
1645808570000|2022-02-25 17:02:50|14184.2|14172.2|14184.2|14172.2|14184.2|14172.2|14184.2|14172.2|0
1645808580000|2022-02-25 17:03:00|14186.7|14174.7|14186.8|14174.8|14186.8|14174.8|14186.7|14174.7|0
1645808620000|2022-02-25 17:03:40|14190.5|14178.5|14186.8|14174.8|14190.5|14178.5|14186.8|14174.8|0
1645808630000|2022-02-25 17:03:50|14188|14176|14188|14176|14188|14176|14188|14176|0
1645808640000|2022-02-25 17:04:00|14186.8|14174.8|14186.8|14174.8|14186.8|14174.8|14186.8|14174.8|0
1645808650000|2022-02-25 17:04:10|14195.8|14165.8|14195.8|14165.8|14195.8|14165.8|14195.8|14165.8|1
1645808670000|2022-02-25 17:04:30|14193.4|14163.4|14193.4|14163.4|14193.4|14163.4|14193.4|14163.4|0
1645808690000|2022-02-25 17:04:50|14188.5|14158.5|14188.5|14158.5|14188.5|14158.5|14188.5|14158.5|0
1645808710000|2022-02-25 17:05:10|14181.2|14151.2|14181.2|14151.2|14181.2|14151.2|14181.2|14151.2|0
1645808730000|2022-02-25 17:05:30|14178.7|14148.7|14173.7|14153.7|14178.7|14153.7|14173.7|14148.7|0
1645808740000|2022-02-25 17:05:40|14171.2|14151.2|14134.8|14122.8|14171.2|14151.5|14134.8|14120|1
1645808750000|2022-02-25 17:05:50|14133.5|14121.5|14161.1|14131.1|14166|14136|14132.3|14117.6|0
1645808760000|2022-02-25 17:06:00|14163.5|14133.5|14169.7|14139.7|14169.7|14139.7|14162.3|14132.3|0
1645808770000|2022-02-25 17:06:10|14168.5|14138.5|14170.9|14140.9|14173.4|14143.4|14168.5|14138.5|0
1645808790000|2022-02-25 17:06:30|14172.1|14142.1|14172.1|14142.1|14172.1|14142.1|14172.1|14142.1|0
1645808800000|2022-02-25 17:06:40|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|0
1645808820000|2022-02-25 17:07:00|14186.8|14156.8|14186.8|14156.8|14186.8|14156.8|14186.8|14156.8|0
1645808830000|2022-02-25 17:07:10|14183.1|14153.1|14183.1|14153.1|14183.1|14153.1|14183.1|14153.1|0
1645808850000|2022-02-25 17:07:30|14190.4|14160.4|14190.4|14160.4|14190.4|14160.4|14190.4|14160.4|0
1645808860000|2022-02-25 17:07:40|14181.2|14169.2|14181.2|14169.2|14181.2|14169.2|14181.2|14169.2|0
1645808880000|2022-02-25 17:08:00|14180|14168|14176.3|14164.3|14180|14168|14176.3|14164.3|1
1645808890000|2022-02-25 17:08:10|14180|14168|14178.8|14166.8|14180|14168|14178.8|14166.8|0
1645808900000|2022-02-25 17:08:20|14182.5|14162.5|14182.5|14162.5|14182.5|14162.5|14182.5|14162.5|1
1645808910000|2022-02-25 17:08:30|14180|14160|14180|14160|14181.2|14161.2|14177.5|14157.5|0
1645808930000|2022-02-25 17:08:50|14176|14164|14176|14164|14176|14164|14176|14164|0
1645808940000|2022-02-25 17:09:00|14173.6|14161.6|14178.8|14158.8|14178.8|14161.6|14171.1|14156.4|0
1645808950000|2022-02-25 17:09:10|14180|14160|14180|14160|14180|14160|14180|14160|0
1645808960000|2022-02-25 17:09:20|14178.8|14158.8|14176.1|14164.1|14178.8|14164.1|14176.1|14158.8|7
1645808970000|2022-02-25 17:09:30|14177.4|14165.4|14177.4|14165.4|14177.4|14165.4|14177.3|14165.3|0
1645808980000|2022-02-25 17:09:40|14179.8|14167.8|14181.1|14169.1|14188.7|14171.5|14179.8|14167.5|1
1645808990000|2022-02-25 17:09:50|14181|14169|14176.1|14164.1|14181|14169|14176.1|14164.1|0
1645809000000|2022-02-25 17:10:00|14173.6|14161.6|14183.1|14153.1|14183.1|14162.9|14172.4|14153.1|3
1645809010000|2022-02-25 17:10:10|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|0
1645809020000|2022-02-25 17:10:20|14177.1|14147.1|14177.1|14147.1|14177.1|14147.1|14177.1|14147.1|0
1645809040000|2022-02-25 17:10:40|14175.9|14145.9|14175.9|14145.9|14175.9|14145.9|14175.9|14145.9|0
1645809060000|2022-02-25 17:11:00|14180.8|14150.8|14180.8|14150.8|14180.8|14150.8|14180.8|14150.8|0
1645809070000|2022-02-25 17:11:10|14178.3|14148.3|14178.3|14148.3|14178.3|14148.3|14178.3|14148.3|0
1645809100000|2022-02-25 17:11:40|14180.8|14150.8|14180.8|14150.8|14180.8|14150.8|14180.8|14150.8|0
1645809150000|2022-02-25 17:12:30|14173.4|14143.4|14173.4|14143.4|14173.4|14143.4|14173.4|14143.4|0
1645809160000|2022-02-25 17:12:40|14177.1|14147.1|14177.1|14147.1|14177.1|14147.1|14177.1|14147.1|0
1645809180000|2022-02-25 17:13:00|14175.9|14145.9|14173.3|14143.3|14175.9|14145.9|14173.3|14143.3|0
1645809200000|2022-02-25 17:13:20|14172|14142|14173.3|14143.3|14173.3|14143.3|14170.8|14140.8|0
1645809230000|2022-02-25 17:13:50|14178.2|14148.2|14178.2|14148.2|14178.2|14148.2|14178.2|14148.2|0
1645809270000|2022-02-25 17:14:30|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|0
1645809280000|2022-02-25 17:14:40|14174.5|14144.5|14178.2|14148.2|14178.2|14148.2|14173.3|14143.3|0
1645809300000|2022-02-25 17:15:00|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|0
1645809320000|2022-02-25 17:15:20|14173.3|14143.3|14173.3|14143.3|14173.3|14143.3|14173.3|14143.3|0
1645809330000|2022-02-25 17:15:30|14172.1|14142.1|14170.8|14140.8|14172.1|14142.1|14170.8|14140.8|0
1645809340000|2022-02-25 17:15:40|14170.9|14140.9|14170.9|14140.9|14170.9|14140.9|14170.9|14140.9|0
1645809350000|2022-02-25 17:15:50|14173.3|14143.3|14175.8|14145.8|14175.8|14145.8|14173.3|14143.3|0
1645809360000|2022-02-25 17:16:00|14174.5|14144.5|14173.3|14143.3|14174.5|14144.5|14172.1|14142.1|0
1645809370000|2022-02-25 17:16:10|14172.1|14142.1|14170.9|14140.9|14172.1|14142.1|14170.9|14140.9|0
1645809380000|2022-02-25 17:16:20|14172.1|14142.1|14170.8|14140.8|14172.1|14142.1|14170.8|14140.8|0
1645809390000|2022-02-25 17:16:30|14170.9|14140.9|14173.3|14143.3|14173.3|14143.3|14170.8|14140.8|0
1645809400000|2022-02-25 17:16:40|14170.8|14140.8|14170.8|14140.8|14170.8|14140.8|14170.8|14140.8|0
1645809410000|2022-02-25 17:16:50|14170.9|14140.9|14173.3|14143.3|14173.3|14143.3|14170.9|14140.9|0
1645809420000|2022-02-25 17:17:00|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|0
1645809430000|2022-02-25 17:17:10|14175.7|14145.7|14181.9|14151.9|14181.9|14151.9|14175.7|14145.7|0
1645809450000|2022-02-25 17:17:30|14183.1|14153.1|14179.4|14149.4|14183.1|14153.1|14178.2|14148.2|0
1645809460000|2022-02-25 17:17:40|14180.7|14150.7|14185.6|14155.6|14185.6|14155.6|14180.7|14150.7|0
1645809470000|2022-02-25 17:17:50|14184.4|14154.4|14183.1|14153.1|14184.4|14154.4|14183.1|14153.1|0
1645809480000|2022-02-25 17:18:00|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|0
1645809490000|2022-02-25 17:18:10|14179.4|14149.4|14178.2|14148.2|14179.4|14149.4|14178.2|14148.2|0
1645809500000|2022-02-25 17:18:20|14183.1|14153.1|14183.1|14153.1|14183.1|14153.1|14183.1|14153.1|0
1645809510000|2022-02-25 17:18:30|14180.6|14150.6|14180.6|14150.6|14180.6|14150.6|14180.6|14150.6|0
1645809520000|2022-02-25 17:18:40|14176.9|14146.9|14177|14147|14177|14147|14176.9|14146.9|0
1645809530000|2022-02-25 17:18:50|14175.7|14145.7|14175.7|14145.7|14175.7|14145.7|14175.7|14145.7|0
1645809540000|2022-02-25 17:19:00|14178.2|14148.2|14178.2|14148.2|14178.2|14148.2|14178.2|14148.2|0
1645809580000|2022-02-25 17:19:40|14177|14147|14177|14147|14177|14147|14177|14147|0
1645809610000|2022-02-25 17:20:10|14178.2|14148.2|14175.7|14145.7|14178.2|14148.2|14175.7|14145.7|0
1645809630000|2022-02-25 17:20:30|14178.2|14148.2|14180.7|14150.7|14180.7|14150.7|14178.2|14148.2|0
1645809640000|2022-02-25 17:20:40|14183.2|14153.2|14190.5|14160.5|14190.5|14160.5|14183.2|14153.2|0
1645809650000|2022-02-25 17:20:50|14189.3|14159.3|14185.6|14155.6|14189.3|14159.3|14185.6|14155.6|0
1645809660000|2022-02-25 17:21:00|14186.8|14156.8|14186.8|14156.8|14186.9|14156.9|14185.6|14155.6|0
1645809670000|2022-02-25 17:21:10|14185.6|14155.6|14184.4|14154.4|14185.6|14155.6|14183.2|14153.2|0
1645809680000|2022-02-25 17:21:20|14180.7|14150.7|14179.2|14149.2|14180.7|14150.7|14179.2|14149.2|0
1645809690000|2022-02-25 17:21:30|14180.5|14150.5|14180.5|14150.5|14180.5|14150.5|14180.5|14150.5|0
1645809700000|2022-02-25 17:21:40|14179.2|14149.2|14178|14148|14179.2|14149.2|14178|14148|0
1645809720000|2022-02-25 17:22:00|14177.9|14147.9|14178|14148|14178|14148|14175.5|14145.5|0
1645809740000|2022-02-25 17:22:20|14185.4|14155.4|14182.9|14152.9|14185.4|14155.4|14182.9|14152.9|0
1645809760000|2022-02-25 17:22:40|14185.4|14155.4|14185.4|14155.4|14185.4|14155.4|14185.4|14155.4|0
1645809770000|2022-02-25 17:22:50|14184.1|14154.1|14182.9|14152.9|14184.1|14154.1|14182.9|14152.9|0
1645809780000|2022-02-25 17:23:00|14184.2|14154.2|14181.7|14151.7|14184.2|14154.2|14181.7|14151.7|0
1645809790000|2022-02-25 17:23:10|14180.4|14150.4|14180.4|14150.4|14180.5|14150.5|14180.4|14150.4|0
1645809800000|2022-02-25 17:23:20|14180.5|14150.5|14181.7|14151.7|14181.7|14151.7|14180.5|14150.5|0
1645809810000|2022-02-25 17:23:30|14182.9|14152.9|14185.4|14155.4|14185.4|14155.4|14182.9|14152.9|0
1645809820000|2022-02-25 17:23:40|14182.9|14152.9|14182.9|14152.9|14184.2|14154.2|14181.7|14151.7|0
1645809830000|2022-02-25 17:23:50|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|0
1645809840000|2022-02-25 17:24:00|14180.5|14150.5|14182.9|14152.9|14182.9|14152.9|14180.5|14150.5|0
1645809850000|2022-02-25 17:24:10|14181.7|14151.7|14182.9|14152.9|14182.9|14152.9|14180.4|14150.4|0
1645809860000|2022-02-25 17:24:20|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|0
1645809870000|2022-02-25 17:24:30|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|0
1645809880000|2022-02-25 17:24:40|14179.2|14149.2|14179.2|14149.2|14179.2|14149.2|14179.2|14149.2|0
1645809890000|2022-02-25 17:24:50|14178|14148|14178|14148|14178|14148|14178|14148|0
1645809900000|2022-02-25 17:25:00|14180.5|14150.5|14180.5|14150.5|14180.5|14150.5|14180.5|14150.5|0
1645809910000|2022-02-25 17:25:10|14182.9|14152.9|14180.5|14150.5|14182.9|14152.9|14180.5|14150.5|0
1645809920000|2022-02-25 17:25:20|14181.6|14151.6|14179.2|14149.2|14181.6|14151.6|14179.2|14149.2|0
1645809940000|2022-02-25 17:25:40|14176.7|14146.7|14173|14143|14176.7|14146.7|14173|14143|0
1645809950000|2022-02-25 17:25:50|14174.3|14144.3|14178|14148|14178|14148|14174.3|14144.3|0
1645809960000|2022-02-25 17:26:00|14176.7|14146.7|14175.5|14145.5|14176.7|14146.7|14175.5|14145.5|0
1645809970000|2022-02-25 17:26:10|14176.7|14146.7|14176.7|14146.7|14176.7|14146.7|14176.7|14146.7|0
1645809980000|2022-02-25 17:26:20|14177.9|14147.9|14175.5|14145.5|14177.9|14147.9|14175.5|14145.5|0
1645809990000|2022-02-25 17:26:30|14174.3|14144.3|14175.5|14145.5|14175.5|14145.5|14174.3|14144.3|0
1645810000000|2022-02-25 17:26:40|14174.2|14144.2|14174.2|14144.2|14174.2|14144.2|14174.2|14144.2|0
1645810010000|2022-02-25 17:26:50|14173|14143|14177.9|14147.9|14177.9|14147.9|14173|14143|0
1645810020000|2022-02-25 17:27:00|14175.5|14145.5|14175.5|14145.5|14176.7|14146.7|14175.5|14145.5|0
1645810040000|2022-02-25 17:27:20|14176.7|14146.7|14177.9|14147.9|14177.9|14147.9|14176.7|14146.7|0
1645810050000|2022-02-25 17:27:30|14176.7|14146.7|14175.4|14145.4|14176.7|14146.7|14175.4|14145.4|0
1645810060000|2022-02-25 17:27:40|14173|14143|14173|14143|14173|14143|14173|14143|0
1645810070000|2022-02-25 17:27:50|14165.5|14145.5|14165.5|14145.5|14165.5|14145.5|14165.5|14145.5|0
1645810090000|2022-02-25 17:28:10|14170.5|14140.5|14166.7|14146.7|14171.7|14146.7|14165.5|14140.5|0
1645810100000|2022-02-25 17:28:20|14170.5|14140.5|14174.2|14144.2|14174.2|14144.2|14170.5|14140.5|0
1645810110000|2022-02-25 17:28:30|14171.7|14141.7|14168.1|14156.1|14171.7|14156.1|14161.9|14141.7|3
1645810120000|2022-02-25 17:28:40|14169.3|14157.3|14177.9|14147.9|14177.9|14157.3|14168|14147.9|6
1645810130000|2022-02-25 17:28:50|14176.7|14146.7|14179.2|14149.2|14179.2|14149.2|14175.5|14145.5|0
1645810140000|2022-02-25 17:29:00|14176.7|14146.7|14177.9|14147.9|14177.9|14147.9|14176.7|14146.7|0
1645810150000|2022-02-25 17:29:10|14179.2|14149.2|14179.2|14149.2|14179.2|14149.2|14179.2|14149.2|0
1645810160000|2022-02-25 17:29:20|14179.1|14149.1|14177.9|14147.9|14179.2|14149.2|14177.9|14147.9|0
1645810170000|2022-02-25 17:29:30|14175.4|14145.4|14175.4|14145.4|14175.4|14145.4|14175.4|14145.4|0
1645810180000|2022-02-25 17:29:40|14177.9|14147.9|14177.9|14147.9|14179.2|14149.2|14177.9|14147.9|0
1645810190000|2022-02-25 17:29:50|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|0
1645810200000|2022-02-25 17:30:00|14177.9|14147.9|14178.6|14148.6|14178.6|14148.6|14175.4|14145.4|3
1645810210000|2022-02-25 17:30:10|14177.4|14147.4|14169.2|14157.2|14177.4|14157.2|14169.2|14147.4|0
1645810220000|2022-02-25 17:30:20|14176.2|14146.2|14176.2|14146.2|14176.2|14146.2|14176.2|14146.2|3
1645810230000|2022-02-25 17:30:30|14181.1|14151.1|14181.1|14151.1|14181.1|14151.1|14181.1|14151.1|0
1645810240000|2022-02-25 17:30:40|14174.5|14154.5|14169.3|14157.3|14174.5|14158.5|14169.3|14154.5|0
1645810250000|2022-02-25 17:30:50|14173.3|14153.3|14173.3|14153.3|14173.3|14153.3|14173.3|14153.3|0
1645810260000|2022-02-25 17:31:00|14178.2|14158.2|14175.8|14155.8|14178.2|14158.2|14175.8|14155.8|0
1645810280000|2022-02-25 17:31:20|14171.7|14159.7|14181.1|14151.1|14181.1|14159.7|14169.3|14148.6|3
1645810310000|2022-02-25 17:31:50|14188.3|14158.3|14188.3|14158.3|14192|14162|14188.3|14158.3|0
1645810320000|2022-02-25 17:32:00|14189.5|14159.5|14189.5|14159.5|14189.5|14159.5|14188.3|14158.3|0
1645810330000|2022-02-25 17:32:10|14188.4|14158.4|14203.1|14173.1|14205.6|14175.6|14188.4|14158.4|0
1645810340000|2022-02-25 17:32:20|14201.9|14171.9|14188.3|14158.3|14205.6|14175.6|14188.3|14158.3|0
1645810360000|2022-02-25 17:32:40|14189.5|14159.5|14185.8|14155.8|14189.5|14159.5|14185.8|14155.8|0
1645810370000|2022-02-25 17:32:50|14192|14162|14192|14162|14196.9|14166.9|14189.5|14159.5|0
1645810380000|2022-02-25 17:33:00|14189.5|14159.5|14182.1|14152.1|14189.5|14159.5|14182.1|14152.1|0
1645810400000|2022-02-25 17:33:20|14185.8|14155.8|14184.6|14154.6|14185.8|14155.8|14184.6|14154.6|0
1645810410000|2022-02-25 17:33:30|14185.8|14155.8|14185.8|14155.8|14188.3|14158.3|14185.8|14155.8|0
1645810420000|2022-02-25 17:33:40|14187|14157|14187.1|14157.1|14187.1|14157.1|14185.8|14155.8|0
1645810430000|2022-02-25 17:33:50|14188.3|14158.3|14188.3|14158.3|14189.5|14159.5|14188.3|14158.3|0
1645810440000|2022-02-25 17:34:00|14187.1|14157.1|14176.6|14164.6|14194.5|14164.6|14176.6|14155.8|1
1645810450000|2022-02-25 17:34:10|14175.4|14163.4|14175.4|14163.4|14175.4|14163.4|14175.4|14163.4|0
1645810470000|2022-02-25 17:34:30|14176.6|14164.6|14174.1|14162.1|14176.6|14164.6|14174.1|14162.1|0
1645810480000|2022-02-25 17:34:40|14172.9|14160.9|14175.4|14163.4|14177.8|14165.8|14172.9|14160.9|0
1645810490000|2022-02-25 17:34:50|14176.6|14164.6|14176.6|14164.6|14176.6|14164.6|14175.4|14163.4|0
1645810500000|2022-02-25 17:35:00|14177.9|14165.9|14177.8|14165.8|14177.9|14165.9|14177.8|14165.8|0
1645810510000|2022-02-25 17:35:10|14176.6|14164.6|14176.6|14164.6|14176.6|14164.6|14176.6|14164.6|0
1645810520000|2022-02-25 17:35:20|14180.3|14168.3|14177.9|14165.9|14180.3|14168.3|14175.4|14163.4|0
1645810530000|2022-02-25 17:35:30|14176.6|14164.6|14179.1|14167.1|14185.6|14168.3|14176.6|14161.9|0
1645810540000|2022-02-25 17:35:40|14177.9|14165.9|14176.6|14164.6|14177.9|14165.9|14176.6|14164.6|0
1645810550000|2022-02-25 17:35:50|14174.1|14162.1|14174.1|14162.1|14174.1|14162.1|14174.1|14162.1|0
1645810560000|2022-02-25 17:36:00|14172.9|14160.9|14181.6|14151.6|14181.6|14160.9|14171.7|14150.4|3
1645810570000|2022-02-25 17:36:10|14180.4|14150.4|14190.2|14160.2|14190.2|14160.2|14180.4|14150.4|0
1645810580000|2022-02-25 17:36:20|14186.5|14156.5|14186.5|14156.5|14186.5|14156.5|14186.5|14156.5|0
1645810590000|2022-02-25 17:36:30|14185.3|14155.3|14186.5|14156.5|14186.5|14156.5|14185.3|14155.3|0
1645810600000|2022-02-25 17:36:40|14185.3|14155.3|14184.1|14154.1|14185.3|14155.3|14184.1|14154.1|0
1645810610000|2022-02-25 17:36:50|14189|14159|14186.6|14156.6|14189|14159|14186.6|14156.6|0
1645810620000|2022-02-25 17:37:00|14187|14157|14187|14157|14187|14157|14187|14157|0
1645810640000|2022-02-25 17:37:20|14185.4|14155.4|14185.4|14155.4|14185.4|14155.4|14185.4|14155.4|0
1645810650000|2022-02-25 17:37:30|14182.9|14152.9|14181.7|14151.7|14182.9|14152.9|14180.5|14150.5|0
1645810680000|2022-02-25 17:38:00|14182.9|14152.9|14180.5|14150.5|14182.9|14152.9|14180.5|14150.5|0
1645810700000|2022-02-25 17:38:20|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|0
1645810720000|2022-02-25 17:38:40|14180.5|14150.5|14181.7|14151.7|14181.7|14151.7|14180.5|14150.5|0
1645810730000|2022-02-25 17:38:50|14185.4|14155.4|14186.7|14156.7|14186.7|14156.7|14185.4|14155.4|0
1645810740000|2022-02-25 17:39:00|14185.4|14155.4|14185.4|14155.4|14185.4|14155.4|14185.4|14155.4|0
1645810750000|2022-02-25 17:39:10|14186.7|14156.7|14186.7|14156.7|14186.7|14156.7|14186.7|14156.7|0
1645810760000|2022-02-25 17:39:20|14187.9|14157.9|14186.7|14156.7|14189.1|14159.1|14185.4|14155.4|0
1645810770000|2022-02-25 17:39:30|14186.6|14156.6|14187.9|14157.9|14190.4|14160.4|14186.6|14156.6|0
1645810780000|2022-02-25 17:39:40|14186.7|14156.7|14187.9|14157.9|14191.6|14161.6|14186.7|14156.7|0
1645810790000|2022-02-25 17:39:50|14186.7|14156.7|14186.7|14156.7|14186.7|14156.7|14186.7|14156.7|0
1645810800000|2022-02-25 17:40:00|14186.6|14156.6|14185.4|14155.4|14186.7|14156.7|14185.4|14155.4|0
1645810810000|2022-02-25 17:40:10|14182.9|14152.9|14182.9|14152.9|14182.9|14152.9|14182.9|14152.9|0
1645810820000|2022-02-25 17:40:20|14183|14153|14184.2|14154.2|14184.2|14154.2|14183|14153|0
1645810840000|2022-02-25 17:40:40|14185.4|14155.4|14196.5|14166.5|14196.5|14166.5|14185.4|14155.4|0
1645810860000|2022-02-25 17:41:00|14197.8|14167.8|14195.3|14165.3|14197.8|14167.8|14195.3|14165.3|0
1645810870000|2022-02-25 17:41:10|14197.8|14167.8|14197.8|14167.8|14197.8|14167.8|14197.8|14167.8|0
1645810890000|2022-02-25 17:41:30|14197.7|14167.7|14195.3|14165.3|14197.7|14167.7|14194|14164|0
1645810900000|2022-02-25 17:41:40|14197.8|14167.8|14200.2|14170.2|14200.2|14170.2|14197.8|14167.8|0
1645810920000|2022-02-25 17:42:00|14200.3|14170.3|14205.2|14175.2|14207.7|14177.7|14200.3|14170.3|0
1645810930000|2022-02-25 17:42:10|14207.7|14177.7|14211.4|14181.4|14211.4|14181.4|14207.7|14177.7|0
1645810940000|2022-02-25 17:42:20|14212.6|14182.6|14208.9|14178.9|14217.6|14187.6|14208.9|14178.9|0
1645810950000|2022-02-25 17:42:30|14207.7|14177.7|14213.9|14183.9|14213.9|14183.9|14205.2|14175.2|0
1645810960000|2022-02-25 17:42:40|14212.7|14182.7|14212.6|14182.6|14212.7|14182.7|14212.6|14182.6|0
1645810970000|2022-02-25 17:42:50|14212.7|14182.7|14212.6|14182.6|14215.1|14185.1|14212.6|14182.6|0
1645810980000|2022-02-25 17:43:00|14212.7|14182.7|14212.6|14182.6|14212.7|14182.7|14212.6|14182.6|0
1645810990000|2022-02-25 17:43:10|14212.7|14182.7|14212.6|14182.6|14212.7|14182.7|14212.6|14182.6|0
1645811000000|2022-02-25 17:43:20|14210.2|14180.2|14213.9|14183.9|14215.1|14185.1|14210.1|14180.1|0
1645811020000|2022-02-25 17:43:40|14212.7|14182.7|14215.1|14185.1|14217.6|14187.6|14212.7|14182.7|0
1645811040000|2022-02-25 17:44:00|14212.7|14182.7|14217.7|14187.7|14217.7|14187.7|14212.7|14182.7|0
1645811050000|2022-02-25 17:44:10|14222.6|14192.6|14222.6|14192.6|14222.6|14192.6|14220.1|14190.1|0
1645811060000|2022-02-25 17:44:20|14221.4|14191.4|14228.8|14198.8|14228.8|14198.8|14221.4|14191.4|0
1645811080000|2022-02-25 17:44:40|14230|14200|14230|14200|14230|14200|14230|14200|0
1645811090000|2022-02-25 17:44:50|14231.2|14201.2|14237.4|14207.4|14237.4|14207.4|14230|14200|0
1645811100000|2022-02-25 17:45:00|14234.9|14204.9|14234.9|14204.9|14235|14205|14234.9|14204.9|0
1645811110000|2022-02-25 17:45:10|14232.5|14202.5|14230|14200|14232.5|14202.5|14230|14200|0
1645811120000|2022-02-25 17:45:20|14232.5|14202.5|14230|14200|14232.5|14202.5|14230|14200|0
1645811130000|2022-02-25 17:45:30|14232.5|14202.5|14231.2|14201.2|14232.5|14202.5|14230|14200|0
1645811140000|2022-02-25 17:45:40|14232.5|14202.5|14230|14200|14232.5|14202.5|14230|14200|0
1645811150000|2022-02-25 17:45:50|14237.4|14207.4|14239.8|14209.8|14242.3|14212.3|14237.4|14207.4|0
1645811160000|2022-02-25 17:46:00|14238.6|14208.6|14234.9|14204.9|14238.6|14208.6|14234.9|14204.9|0
1645811170000|2022-02-25 17:46:10|14230|14200|14233.7|14203.7|14233.7|14203.7|14227.5|14197.5|0
1645811180000|2022-02-25 17:46:20|14232.5|14202.5|14223.9|14193.9|14232.5|14202.5|14223.9|14193.9|0
1645811200000|2022-02-25 17:46:40|14220.2|14190.2|14215.2|14185.2|14220.2|14190.2|14215.2|14185.2|0
1645811220000|2022-02-25 17:47:00|14214|14184|14210.2|14180.2|14214|14184|14210.2|14180.2|0
1645811230000|2022-02-25 17:47:10|14210.3|14180.3|14211.5|14181.5|14211.5|14181.5|14209|14179|0
1645811240000|2022-02-25 17:47:20|14213.9|14183.9|14213.9|14183.9|14213.9|14183.9|14213.9|14183.9|0
1645811280000|2022-02-25 17:48:00|14220.1|14190.1|14218.9|14188.9|14221.4|14191.4|14218.9|14188.9|0
1645811300000|2022-02-25 17:48:20|14217.6|14187.6|14218.9|14188.9|14218.9|14188.9|14217.6|14187.6|0
1645811310000|2022-02-25 17:48:30|14215.2|14185.2|14218.9|14188.9|14218.9|14188.9|14215.2|14185.2|0
1645811320000|2022-02-25 17:48:40|14220.2|14190.2|14220.2|14190.2|14220.2|14190.2|14220.2|14190.2|0
1645811370000|2022-02-25 17:49:30|14220.1|14190.1|14208|14196|14220.1|14196|14208|14187.6|0
1645811400000|2022-02-25 17:50:00|14203.1|14191.1|14203.1|14191.1|14203.1|14191.1|14203.1|14191.1|0
1645811410000|2022-02-25 17:50:10|14205.6|14193.6|14205.6|14193.6|14205.6|14193.6|14205.6|14193.6|0
1645811420000|2022-02-25 17:50:20|14208|14196|14209.3|14197.3|14209.3|14197.3|14208|14196|0
1645811430000|2022-02-25 17:50:30|14209.2|14197.2|14205.6|14193.6|14209.2|14197.2|14205.6|14193.6|0
1645811440000|2022-02-25 17:50:40|14204.3|14192.3|14203.1|14191.1|14205.6|14193.6|14203.1|14191.1|0
1645811450000|2022-02-25 17:50:50|14205.6|14193.6|14205.6|14193.6|14205.6|14193.6|14205.6|14193.6|0
1645811460000|2022-02-25 17:51:00|14203.1|14191.1|14204.4|14192.4|14205.6|14193.6|14203.1|14191.1|1
1645811470000|2022-02-25 17:51:10|14203.2|14191.2|14204.4|14192.4|14204.4|14192.4|14203.1|14191.1|0
1645811480000|2022-02-25 17:51:20|14203.1|14191.1|14212.6|14182.6|14212.7|14191.1|14203.1|14182.6|1
1645811490000|2022-02-25 17:51:30|14212.7|14182.7|14217.6|14187.6|14220.1|14190.1|14212.6|14182.6|0
1645811500000|2022-02-25 17:51:40|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|14220.1|14190.1|0
1645811530000|2022-02-25 17:52:10|14220.2|14190.2|14220.1|14190.1|14222.6|14192.6|14220.1|14190.1|0
1645811550000|2022-02-25 17:52:30|14218.9|14188.9|14213.9|14183.9|14218.9|14188.9|14213.9|14183.9|0
1645811560000|2022-02-25 17:52:40|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|0
1645811580000|2022-02-25 17:53:00|14203.1|14191.1|14203.1|14191.1|14203.1|14191.1|14203.1|14191.1|0
1645811620000|2022-02-25 17:53:40|14200.7|14188.7|14200.7|14188.7|14200.7|14188.7|14200.7|14188.7|0
1645811630000|2022-02-25 17:53:50|14197|14185|14197|14185|14197|14185|14197|14185|0
1645811640000|2022-02-25 17:54:00|14195.7|14183.7|14195.8|14183.8|14195.8|14183.8|14195.7|14183.7|0
1645811650000|2022-02-25 17:54:10|14195.7|14183.7|14198.2|14186.2|14198.2|14186.2|14195.7|14183.7|0
1645811660000|2022-02-25 17:54:20|14195.8|14183.8|14194.5|14182.5|14195.8|14183.8|14194.5|14182.5|0
1645811670000|2022-02-25 17:54:30|14193.3|14181.3|14193.3|14181.3|14193.3|14181.3|14193.3|14181.3|0
1645811680000|2022-02-25 17:54:40|14190.9|14178.9|14188.4|14176.4|14190.9|14178.9|14188.4|14176.4|10
1645811690000|2022-02-25 17:54:50|14190.9|14178.9|14190.9|14178.9|14190.9|14178.9|14190.9|14178.9|0
1645811700000|2022-02-25 17:55:00|14189.7|14177.7|14188.4|14176.4|14189.7|14177.7|14188.4|14176.4|0
1645811710000|2022-02-25 17:55:10|14193.3|14181.3|14190.9|14178.9|14193.3|14181.3|14190.9|14178.9|0
1645811730000|2022-02-25 17:55:30|14193.3|14181.3|14193.3|14181.3|14193.3|14181.3|14193.3|14181.3|0
1645811740000|2022-02-25 17:55:40|14193.4|14181.4|14202.6|14172.6|14202.6|14181.4|14193.4|14172.5|1
1645811750000|2022-02-25 17:55:50|14202.5|14172.5|14200|14170|14202.5|14172.5|14200|14170|0
1645811760000|2022-02-25 17:56:00|14201.3|14171.3|14200.1|14170.1|14202.5|14172.5|14200|14170|0
1645811770000|2022-02-25 17:56:10|14202.5|14172.5|14200|14170|14202.5|14172.5|14200|14170|0
1645811800000|2022-02-25 17:56:40|14201.3|14171.3|14202.5|14172.5|14202.5|14172.5|14201.3|14171.3|0
1645811820000|2022-02-25 17:57:00|14201.3|14171.3|14201.2|14181.2|14206.3|14181.2|14201.2|14171.3|0
1645811830000|2022-02-25 17:57:10|14205|14175|14205|14175|14205|14175|14205|14175|0
1645811840000|2022-02-25 17:57:20|14204.9|14174.9|14207.4|14177.4|14207.5|14177.5|14204.9|14174.9|0
1645811860000|2022-02-25 17:57:40|14206.2|14176.2|14202.5|14172.5|14206.2|14176.2|14202.5|14172.5|0
1645811870000|2022-02-25 17:57:50|14202.4|14172.4|14200|14170|14202.4|14172.4|14200|14170|0
1645811880000|2022-02-25 17:58:00|14201.2|14171.2|14196.3|14166.3|14201.2|14171.2|14196.3|14166.3|0
1645811890000|2022-02-25 17:58:10|14191.3|14171.3|14190.1|14170.1|14191.3|14171.3|14190.1|14170.1|0
1645811910000|2022-02-25 17:58:30|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|14192.6|14172.6|0
1645811950000|2022-02-25 17:59:10|14192.5|14172.5|14192.5|14172.5|14192.5|14172.5|14192.5|14172.5|0
1645811960000|2022-02-25 17:59:20|14190.1|14170.1|14190.1|14170.1|14190.1|14170.1|14190.1|14170.1|0
1645811970000|2022-02-25 17:59:30|14186.1|14174.1|14192.7|14172.7|14192.7|14174.1|14186.1|14170.1|0
1645811980000|2022-02-25 17:59:40|14193.8|14173.8|14192.6|14172.6|14197.6|14177.6|14192.6|14172.6|0
1645811990000|2022-02-25 17:59:50|14193.8|14173.8|14197.5|14167.5|14197.5|14173.8|14192.6|14167.5|0
1645812000000|2022-02-25 18:00:00|14192.6|14172.6|14200|14170|14200|14173.8|14192.6|14170|3
1645812030000|2022-02-25 18:00:30|14198.8|14168.8|14198.8|14168.8|14198.8|14168.8|14198.8|14168.8|0
1645812040000|2022-02-25 18:00:40|14197.6|14167.6|14197.6|14167.6|14197.6|14167.6|14197.6|14167.6|0
1645812060000|2022-02-25 18:01:00|14204.9|14174.9|14204.9|14174.9|14204.9|14174.9|14204.9|14174.9|0
1645812070000|2022-02-25 18:01:10|14203.7|14173.7|14203.7|14173.7|14203.7|14173.7|14203.7|14173.7|0
1645812090000|2022-02-25 18:01:30|14206.1|14176.1|14203.3|14173.3|14206.1|14176.1|14203.3|14173.3|0
1645812100000|2022-02-25 18:01:40|14199.5|14179.5|14198.3|14178.3|14199.5|14179.5|14198.3|14178.3|1
1645812120000|2022-02-25 18:02:00|14197|14177|14197.6|14167.6|14197.6|14177.1|14193.4|14167.6|1
1645812130000|2022-02-25 18:02:10|14198.8|14168.8|14198.8|14168.8|14198.8|14168.8|14198.8|14168.8|0
1645812140000|2022-02-25 18:02:20|14198.7|14168.7|14198.7|14168.7|14198.7|14168.7|14198.7|14168.7|0
1645812160000|2022-02-25 18:02:40|14196.2|14166.2|14197.5|14167.5|14197.5|14167.5|14196.2|14166.2|0
1645812170000|2022-02-25 18:02:50|14198.7|14168.7|14201.1|14171.1|14202.3|14172.3|14198.7|14168.7|0
1645812180000|2022-02-25 18:03:00|14199.9|14169.9|14203.6|14173.6|14203.6|14173.6|14199.9|14169.9|0
1645812190000|2022-02-25 18:03:10|14203.5|14173.5|14202.3|14172.3|14203.5|14173.5|14202.3|14172.3|0
1645812200000|2022-02-25 18:03:20|14201|14171|14198.6|14168.6|14201|14171|14198.6|14168.6|0
1645812240000|2022-02-25 18:04:00|14196.1|14166.1|14196.1|14166.1|14197.4|14167.4|14196.1|14166.1|0
1645812310000|2022-02-25 18:05:10|14191.2|14161.2|14192.4|14162.4|14193.6|14163.6|14191.2|14161.2|0
1645812330000|2022-02-25 18:05:30|14191.2|14161.2|14191.2|14161.2|14191.2|14161.2|14191.2|14161.2|0
1645812360000|2022-02-25 18:06:00|14193.6|14163.6|14193.6|14163.6|14193.6|14163.6|14193.6|14163.6|0
1645812380000|2022-02-25 18:06:20|14191.2|14161.2|14196.1|14166.1|14196.1|14166.1|14191.2|14161.2|0
1645812400000|2022-02-25 18:06:40|14193.6|14163.6|14193.6|14163.6|14196.1|14166.1|14193.6|14163.6|0
1645812480000|2022-02-25 18:08:00|14192.4|14162.4|14191.2|14161.2|14192.4|14162.4|14191.2|14161.2|0
1645812490000|2022-02-25 18:08:10|14193.6|14163.6|14192.4|14162.4|14193.6|14163.6|14192.4|14162.4|0
1645812500000|2022-02-25 18:08:20|14191.2|14161.2|14191.2|14161.2|14192.4|14162.4|14191.2|14161.2|0
1645812510000|2022-02-25 18:08:30|14191.1|14161.1|14191.1|14161.1|14191.1|14161.1|14191.1|14161.1|0
1645812520000|2022-02-25 18:08:40|14192.3|14162.3|14191.1|14161.1|14192.3|14162.3|14191.1|14161.1|0
1645812530000|2022-02-25 18:08:50|14193.5|14163.5|14192|14162|14193.5|14163.5|14192|14162|0
1645812550000|2022-02-25 18:09:10|14190.7|14160.7|14190.7|14160.7|14190.7|14160.7|14190.7|14160.7|0
1645812580000|2022-02-25 18:09:40|14188.3|14158.3|14188.3|14158.3|14188.3|14158.3|14188.3|14158.3|0
1645812590000|2022-02-25 18:09:50|14183.2|14163.2|14183.2|14163.2|14183.2|14163.2|14183.2|14163.2|0
1645812600000|2022-02-25 18:10:00|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|0
1645812620000|2022-02-25 18:10:20|14183.2|14163.2|14182|14162|14183.2|14163.2|14182|14162|0
1645812630000|2022-02-25 18:10:30|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|0
1645812640000|2022-02-25 18:10:40|14185.8|14155.8|14192|14162|14192|14162|14185.8|14155.8|0
1645812650000|2022-02-25 18:10:50|14190.7|14160.7|14190.7|14160.7|14190.7|14160.7|14190.7|14160.7|0
1645812670000|2022-02-25 18:11:10|14185.7|14165.7|14184.5|14164.5|14189.5|14165.7|14184.5|14159.5|0
1645812690000|2022-02-25 18:11:30|14183.2|14163.2|14183.2|14163.2|14183.2|14163.2|14183.2|14163.2|0
1645812720000|2022-02-25 18:12:00|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|0
1645812740000|2022-02-25 18:12:20|14180.7|14160.7|14170.6|14158.6|14180.7|14160.7|14170.6|14153.4|0
1645812750000|2022-02-25 18:12:30|14169.3|14157.3|14169.3|14157.3|14173.4|14158.6|14169.3|14153.4|0
1645812780000|2022-02-25 18:13:00|14168.1|14156.1|14168.1|14156.1|14168.1|14156.1|14168.1|14156.1|0
1645812790000|2022-02-25 18:13:10|14169.3|14157.3|14166.9|14154.9|14169.3|14157.3|14166.9|14154.9|0
1645812800000|2022-02-25 18:13:20|14168.1|14156.1|14169.3|14157.3|14169.3|14157.3|14168.1|14156.1|0
1645812810000|2022-02-25 18:13:30|14170.6|14158.6|14170.6|14158.6|14170.6|14158.6|14170.6|14158.6|0
1645812820000|2022-02-25 18:13:40|14169.3|14157.3|14169.3|14157.3|14169.3|14157.3|14169.3|14157.3|0
1645812840000|2022-02-25 18:14:00|14166.8|14154.8|14166.8|14154.8|14169.3|14157.3|14166.8|14154.8|0
1645812850000|2022-02-25 18:14:10|14166.9|14154.9|14166.9|14154.9|14166.9|14154.9|14166.9|14154.9|0
1645812860000|2022-02-25 18:14:20|14168.1|14156.1|14166.8|14154.8|14168.1|14156.1|14166.8|14154.8|0
1645812890000|2022-02-25 18:14:50|14172.8|14142.8|14172.8|14142.8|14172.8|14142.8|14172.8|14142.8|3
1645812900000|2022-02-25 18:15:00|14171.6|14141.6|14170.3|14140.3|14171.6|14141.6|14169.1|14139.1|0
1645812910000|2022-02-25 18:15:10|14169.1|14139.1|14169.1|14139.1|14169.1|14139.1|14169.1|14139.1|0
1645812920000|2022-02-25 18:15:20|14167.9|14137.9|14171.6|14141.6|14171.6|14141.6|14167.9|14137.9|0
1645812930000|2022-02-25 18:15:30|14170.4|14140.4|14170.3|14140.3|14170.4|14140.4|14170.3|14140.3|0
1645812940000|2022-02-25 18:15:40|14171.6|14141.6|14171.6|14141.6|14171.6|14141.6|14171.6|14141.6|0
1645812950000|2022-02-25 18:15:50|14172.8|14142.8|14171.6|14141.6|14172.8|14142.8|14171.6|14141.6|0
1645812970000|2022-02-25 18:16:10|14174.1|14144.1|14176.5|14146.5|14176.5|14146.5|14174.1|14144.1|0
1645812990000|2022-02-25 18:16:30|14175.3|14145.3|14175.3|14145.3|14175.3|14145.3|14175.3|14145.3|0
1645813000000|2022-02-25 18:16:40|14174.1|14144.1|14174.1|14144.1|14174.1|14144.1|14174.1|14144.1|0
1645813020000|2022-02-25 18:17:00|14175.3|14145.3|14175.3|14145.3|14175.3|14145.3|14175.3|14145.3|0
1645813030000|2022-02-25 18:17:10|14174.1|14144.1|14174.1|14144.1|14174.1|14144.1|14174.1|14144.1|0
1645813040000|2022-02-25 18:17:20|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|0
1645813060000|2022-02-25 18:17:40|14174|14144|14176.5|14146.5|14176.5|14146.5|14174|14144|0
1645813080000|2022-02-25 18:18:00|14179|14149|14175.3|14145.3|14179|14149|14175.3|14145.3|0
1645813090000|2022-02-25 18:18:10|14176.5|14146.5|14175.3|14145.3|14176.5|14146.5|14175.3|14145.3|0
1645813110000|2022-02-25 18:18:30|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|0
1645813120000|2022-02-25 18:18:40|14177.7|14147.7|14179|14149|14179|14149|14177.7|14147.7|0
1645813130000|2022-02-25 18:18:50|14181.5|14151.5|14181.4|14151.4|14181.5|14151.5|14181.4|14151.4|0
1645813140000|2022-02-25 18:19:00|14183.9|14153.9|14186.4|14156.4|14186.4|14156.4|14183.9|14153.9|0
1645813160000|2022-02-25 18:19:20|14188.8|14158.8|14183.9|14153.9|14188.8|14158.8|14183.9|14153.9|0
1645813170000|2022-02-25 18:19:30|14181.4|14151.4|14178.9|14148.9|14181.4|14151.4|14178.9|14148.9|0
1645813180000|2022-02-25 18:19:40|14176.5|14146.5|14174|14144|14176.5|14146.5|14174|14144|0
1645813190000|2022-02-25 18:19:50|14172.8|14142.8|14174|14144|14174|14144|14172.8|14142.8|0
1645813210000|2022-02-25 18:20:10|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|0
1645813270000|2022-02-25 18:21:10|14174|14144|14174|14144|14174|14144|14174|14144|0
1645813290000|2022-02-25 18:21:30|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|0
1645813310000|2022-02-25 18:21:50|14174|14144|14174|14144|14174|14144|14174|14144|0
1645813320000|2022-02-25 18:22:00|14172.8|14142.8|14174|14144|14174|14144|14172.8|14142.8|0
1645813330000|2022-02-25 18:22:10|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|14176.5|14146.5|0
1645813340000|2022-02-25 18:22:20|14176.8|14146.8|14176.8|14146.8|14176.8|14146.8|14176.8|14146.8|0
1645813360000|2022-02-25 18:22:40|14178|14148|14178|14148|14178|14148|14178|14148|0
1645813380000|2022-02-25 18:23:00|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|0
1645813390000|2022-02-25 18:23:10|14184.1|14154.1|14184.1|14154.1|14184.1|14154.1|14184.1|14154.1|0
1645813410000|2022-02-25 18:23:30|14185.3|14155.3|14185.3|14155.3|14185.3|14155.3|14185.3|14155.3|0
1645813420000|2022-02-25 18:23:40|14184.1|14154.1|14184.1|14154.1|14184.1|14154.1|14184.1|14154.1|0
1645813440000|2022-02-25 18:24:00|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|0
1645813450000|2022-02-25 18:24:10|14179.2|14149.2|14179.2|14149.2|14179.2|14149.2|14179.2|14149.2|0
1645813470000|2022-02-25 18:24:30|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|0
1645813490000|2022-02-25 18:24:50|14180.4|14150.4|14181.7|14151.7|14181.7|14151.7|14180.4|14150.4|0
1645813500000|2022-02-25 18:25:00|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|14180.4|14150.4|0
1645813510000|2022-02-25 18:25:10|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|14181.7|14151.7|0
1645813520000|2022-02-25 18:25:20|14184.2|14154.2|14184.2|14154.2|14184.2|14154.2|14184.2|14154.2|0
1645813530000|2022-02-25 18:25:30|14184.1|14154.1|14181.7|14151.7|14184.1|14154.1|14181.7|14151.7|0
1645813540000|2022-02-25 18:25:40|14182.9|14152.9|14181.9|14151.9|14182.9|14152.9|14181.7|14151.7|0
1645813560000|2022-02-25 18:26:00|14183.1|14153.1|14180.7|14150.7|14183.1|14153.1|14180.7|14150.7|0
1645813570000|2022-02-25 18:26:10|14179.4|14149.4|14179.5|14149.5|14179.5|14149.5|14179.4|14149.4|0
1645813620000|2022-02-25 18:27:00|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|0
1645813630000|2022-02-25 18:27:10|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|0
1645813660000|2022-02-25 18:27:40|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|0
1645813680000|2022-02-25 18:28:00|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|0
1645813720000|2022-02-25 18:28:40|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|0
1645813740000|2022-02-25 18:29:00|14180.7|14150.7|14179.5|14149.5|14180.7|14150.7|14179.5|14149.5|0
1645813750000|2022-02-25 18:29:10|14181.9|14151.9|14180.7|14150.7|14181.9|14151.9|14180.7|14150.7|0
1645813760000|2022-02-25 18:29:20|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|0
1645813800000|2022-02-25 18:30:00|14177|14147|14177|14147|14177|14147|14177|14147|0
1645813830000|2022-02-25 18:30:30|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|0
1645813850000|2022-02-25 18:30:50|14179.4|14149.4|14172.1|14142.1|14179.4|14149.4|14172.1|14142.1|0
1645813890000|2022-02-25 18:31:30|14174.5|14144.5|14174.5|14144.5|14174.5|14144.5|14174.5|14144.5|0
1645813990000|2022-02-25 18:33:10|14177|14147|14179.5|14149.5|14179.5|14149.5|14177|14147|0
1645814010000|2022-02-25 18:33:30|14177|14147|14177|14147|14177|14147|14177|14147|0
1645814020000|2022-02-25 18:33:40|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|14175.8|14145.8|0
1645814030000|2022-02-25 18:33:50|14177|14147|14177|14147|14177|14147|14177|14147|0
1645814050000|2022-02-25 18:34:10|14176.9|14146.9|14176.9|14146.9|14176.9|14146.9|14176.9|14146.9|0
1645814060000|2022-02-25 18:34:20|14174.4|14144.4|14174.4|14144.4|14174.4|14144.4|14174.4|14144.4|0
1645814070000|2022-02-25 18:34:30|14174.6|14144.6|14174.6|14144.6|14174.6|14144.6|14174.6|14144.6|0
1645814090000|2022-02-25 18:34:50|14172.1|14142.1|14175.8|14145.8|14175.8|14145.8|14172.1|14142.1|0
1645814100000|2022-02-25 18:35:00|14174.6|14144.6|14174.6|14144.6|14174.6|14144.6|14174.6|14144.6|0
1645814130000|2022-02-25 18:35:30|14174.5|14144.5|14174.5|14144.5|14174.5|14144.5|14174.5|14144.5|0
1645814140000|2022-02-25 18:35:40|14176.9|14146.9|14176.9|14146.9|14176.9|14146.9|14176.9|14146.9|0
1645814170000|2022-02-25 18:36:10|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|0
1645814220000|2022-02-25 18:37:00|14176.9|14146.9|14176.9|14146.9|14176.9|14146.9|14176.9|14146.9|0
1645814250000|2022-02-25 18:37:30|14178.2|14148.2|14178.2|14148.2|14178.2|14148.2|14178.2|14148.2|0
1645814260000|2022-02-25 18:37:40|14175.7|14145.7|14175.7|14145.7|14175.7|14145.7|14175.7|14145.7|0
1645814280000|2022-02-25 18:38:00|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|0
1645814290000|2022-02-25 18:38:10|14177|14147|14177|14147|14177|14147|14177|14147|0
1645814320000|2022-02-25 18:38:40|14181.8|14151.8|14181.8|14151.8|14181.8|14151.8|14181.8|14151.8|0
1645814340000|2022-02-25 18:39:00|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|0
1645814350000|2022-02-25 18:39:10|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|0
1645814370000|2022-02-25 18:39:30|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|0
1645814430000|2022-02-25 18:40:30|14185.5|14155.5|14185.5|14155.5|14185.5|14155.5|14185.5|14155.5|0
1645814440000|2022-02-25 18:40:40|14184.3|14154.3|14175.8|14163.8|14184.3|14163.8|14175.8|14154.3|0
1645814460000|2022-02-25 18:41:00|14184.4|14154.4|14184.4|14154.4|14184.4|14154.4|14184.4|14154.4|1
1645814480000|2022-02-25 18:41:20|14184.3|14154.3|14184.3|14154.3|14184.3|14154.3|14184.3|14154.3|0
1645814520000|2022-02-25 18:42:00|14183.1|14153.1|14183.1|14153.1|14183.1|14153.1|14183.1|14153.1|0
1645814530000|2022-02-25 18:42:10|14184.3|14154.3|14184.3|14154.3|14184.3|14154.3|14184.3|14154.3|0
1645814550000|2022-02-25 18:42:30|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|14181.9|14151.9|0
1645814580000|2022-02-25 18:43:00|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|14179.4|14149.4|0
1645814610000|2022-02-25 18:43:30|14186.8|14156.8|14186.8|14156.8|14186.8|14156.8|14186.8|14156.8|0
1645814640000|2022-02-25 18:44:00|14188|14158|14188|14158|14188|14158|14188|14158|0
1645814650000|2022-02-25 18:44:10|14189.1|14159.1|14189.1|14159.1|14189.1|14159.1|14189.1|14159.1|0
1645814660000|2022-02-25 18:44:20|14189.3|14159.3|14189.3|14159.3|14189.3|14159.3|14189.3|14159.3|0
1645814710000|2022-02-25 18:45:10|14182|14152|14182|14152|14182|14152|14182|14152|0
1645814730000|2022-02-25 18:45:30|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|14179.5|14149.5|0
1645814740000|2022-02-25 18:45:40|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|14180.7|14150.7|0
1645814760000|2022-02-25 18:46:00|14189.3|14159.3|14189.3|14159.3|14189.3|14159.3|14189.3|14159.3|0
1645814790000|2022-02-25 18:46:30|14194.2|14164.2|14194.2|14164.2|14194.2|14164.2|14194.2|14164.2|0
1645814800000|2022-02-25 18:46:40|14192.9|14162.9|14194.1|14164.1|14194.1|14164.1|14192.9|14162.9|0
1645814820000|2022-02-25 18:47:00|14199|14169|14199|14169|14199|14169|14199|14169|0
1645814830000|2022-02-25 18:47:10|14202.7|14172.7|14202.7|14172.7|14202.7|14172.7|14202.7|14172.7|0
1645814850000|2022-02-25 18:47:30|14203.9|14173.9|14203.9|14173.9|14203.9|14173.9|14203.9|14173.9|0
1645814880000|2022-02-25 18:48:00|14213.7|14183.7|14213.7|14183.7|14213.7|14183.7|14213.7|14183.7|0
1645814910000|2022-02-25 18:48:30|14221|14191|14221|14191|14221|14191|14221|14191|0
1645814920000|2022-02-25 18:48:40|14225.9|14195.9|14225.9|14195.9|14225.9|14195.9|14225.9|14195.9|0
1645814940000|2022-02-25 18:49:00|14223.5|14193.5|14224.8|14194.8|14224.8|14194.8|14223.5|14193.5|0
1645814950000|2022-02-25 18:49:10|14215|14185|14215|14185|14215|14185|14215|14185|0
1645814970000|2022-02-25 18:49:30|14215.1|14185.1|14215.1|14185.1|14215.1|14185.1|14215.1|14185.1|0
1645814980000|2022-02-25 18:49:40|14211.4|14181.4|14211.4|14181.4|14211.4|14181.4|14211.4|14181.4|0
1645815000000|2022-02-25 18:50:00|14217.6|14187.6|14216.2|14186.2|14217.6|14187.6|14216.2|14186.2|0
1645815010000|2022-02-25 18:50:10|14218.7|14188.7|14218.7|14188.7|14218.7|14188.7|14218.7|14188.7|0
1645815030000|2022-02-25 18:50:30|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|0
1645815040000|2022-02-25 18:50:40|14208.9|14178.9|14208.9|14178.9|14208.9|14178.9|14208.9|14178.9|0
1645815060000|2022-02-25 18:51:00|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|0
1645815070000|2022-02-25 18:51:10|14215.1|14185.1|14213.9|14183.9|14215.1|14185.1|14213.9|14183.9|0
1645815080000|2022-02-25 18:51:20|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|14212.6|14182.6|0
1645815100000|2022-02-25 18:51:40|14211.3|14181.3|14211.3|14181.3|14211.3|14181.3|14211.3|14181.3|0
1645815120000|2022-02-25 18:52:00|14208.8|14178.8|14208.8|14178.8|14208.8|14178.8|14208.8|14178.8|0
1645815130000|2022-02-25 18:52:10|||||||||5
1645815150000|2022-02-25 18:52:30|14205.1|14175.1|14205.1|14175.1|14205.1|14175.1|14205.1|14175.1|0
1645815160000|2022-02-25 18:52:40|14210|14180|14210|14180|14210|14180|14210|14180|0
1645815180000|2022-02-25 18:53:00|14212.4|14182.4|14212.4|14182.4|14212.4|14182.4|14212.4|14182.4|0
1645815190000|2022-02-25 18:53:10|14210.9|14180.9|14213.3|14183.3|14213.3|14183.3|14210.9|14180.9|0
1645815210000|2022-02-25 18:53:30|14210.9|14180.9|14210.9|14180.9|14210.9|14180.9|14210.9|14180.9|0
1645815220000|2022-02-25 18:53:40|14213.3|14183.3|14213.3|14183.3|14213.3|14183.3|14213.3|14183.3|0
1645815240000|2022-02-25 18:54:00|14204.7|14174.7|14204.7|14174.7|14204.7|14174.7|14204.7|14174.7|0
1645815270000|2022-02-25 18:54:30|14208.4|14178.4|14208.4|14178.4|14208.4|14178.4|14208.4|14178.4|0
1645815280000|2022-02-25 18:54:40|14206|14176|14206|14176|14206|14176|14206|14176|2
1645815300000|2022-02-25 18:55:00|14204.7|14174.7|14204.7|14174.7|14204.7|14174.7|14204.7|14174.7|0
1645815330000|2022-02-25 18:55:30|14206|14176|14206|14176|14206|14176|14206|14176|0
1645815340000|2022-02-25 18:55:40|14208.4|14178.4|14208.4|14178.4|14208.4|14178.4|14208.4|14178.4|0
1645815360000|2022-02-25 18:56:00|14206|14176|14206.3|14176.3|14206.3|14176.3|14206|14176|0
1645815370000|2022-02-25 18:56:10|14204|14174|14207.7|14177.7|14207.7|14177.7|14204|14174|0
1645815390000|2022-02-25 18:56:30|14206.5|14176.5|14206.5|14176.5|14206.5|14176.5|14206.5|14176.5|0
1645815400000|2022-02-25 18:56:40|14208.9|14178.9|14208.9|14178.9|14208.9|14178.9|14208.9|14178.9|0
1645815420000|2022-02-25 18:57:00|14206.4|14176.4|14206.4|14176.4|14206.4|14176.4|14206.4|14176.4|0
1645815430000|2022-02-25 18:57:10|14204|14174|14204|14174|14204|14174|14204|14174|0
1645815440000|2022-02-25 18:57:20|14206.2|14176.2|14206.2|14176.2|14206.2|14176.2|14206.2|14176.2|3
1645815450000|2022-02-25 18:57:30|14205.8|14175.8|14205.8|14175.8|14205.8|14175.8|14205.8|14175.8|0
1645815460000|2022-02-25 18:57:40|14207|14177|14207|14177|14207|14177|14207|14177|0
1645815480000|2022-02-25 18:58:00|14205.8|14175.8|14205.8|14175.8|14205.8|14175.8|14205.8|14175.8|0
1645815550000|2022-02-25 18:59:10|14208.2|14178.2|14208.2|14178.2|14208.2|14178.2|14208.2|14178.2|0
1645815570000|2022-02-25 18:59:30|14196|14166|14196|14166|14196|14166|14196|14166|0
1645815600000|2022-02-25 19:00:00|14205.8|14175.8|14206.2|14176.2|14206.2|14176.2|14205.8|14175.8|0
1645815610000|2022-02-25 19:00:10|14208.7|14178.7|14208.7|14178.7|14208.7|14178.7|14208.7|14178.7|0
1645815620000|2022-02-25 19:00:20|14203.3|14173.3|14203.3|14173.3|14203.3|14173.3|14203.3|14173.3|0
1645815630000|2022-02-25 19:00:30|14208.2|14178.2|14208.3|14178.3|14208.3|14178.3|14205.9|14175.9|0
1645815640000|2022-02-25 19:00:40|14207.5|14177.5|14207.5|14177.5|14207.5|14177.5|14207.5|14177.5|0
1645815650000|2022-02-25 19:00:50|14207.7|14177.7|14206.8|14176.8|14207.9|14177.9|14206.8|14176.8|0
1645815660000|2022-02-25 19:01:00|14206.2|14176.2|14206.2|14176.2|14206.2|14176.2|14206.2|14176.2|0
1645815690000|2022-02-25 19:01:30|14207.5|14177.5|14207.5|14177.5|14207.5|14177.5|14207.5|14177.5|0
1645815700000|2022-02-25 19:01:40|14206.3|14176.3|14206.3|14176.3|14206.3|14176.3|14206.3|14176.3|1
1645815710000|2022-02-25 19:01:50|||||||||1
1645815720000|2022-02-25 19:02:00|14205.1|14175.1|14195.1|14183.1|14205.1|14183.1|14195.1|14175.1|2
1645815730000|2022-02-25 19:02:10|14205|14175|14205|14175|14205|14175|14205|14175|0
1645815740000|2022-02-25 19:02:20|14203.8|14173.8|14202.5|14172.5|14203.8|14173.8|14202.5|14172.5|0
1645815760000|2022-02-25 19:02:40|14191|14179|14192.3|14180.3|14192.3|14180.3|14191|14179|4
1645815770000|2022-02-25 19:02:50|14193.5|14181.5|14203.8|14173.8|14203.8|14181.5|14193.5|14173.8|7
1645815790000|2022-02-25 19:03:10|14202.5|14172.5|14203.7|14173.7|14203.7|14180.5|14191.3|14172.5|8
1645815800000|2022-02-25 19:03:20|14203.8|14173.8|14202|14172|14203.8|14173.8|14202|14172|0
1645815810000|2022-02-25 19:03:30|14203.3|14173.3|14202|14172|14203.3|14173.3|14202|14172|0
1645815820000|2022-02-25 19:03:40|14203.2|14173.2|14200.7|14170.7|14203.2|14173.2|14200.7|14170.7|0
1645815830000|2022-02-25 19:03:50|14195.8|14165.8|14195.8|14165.8|14195.8|14165.8|14195.8|14165.8|0
1645815840000|2022-02-25 19:04:00|14194.6|14164.6|14194.5|14164.5|14195.8|14165.8|14194.5|14164.5|0
1645815850000|2022-02-25 19:04:10|14194.6|14164.6|14198.3|14168.3|14202|14176|14194.6|14164.6|1
1645815860000|2022-02-25 19:04:20|14199.5|14169.5|14205.5|14175.5|14205.5|14175.5|14199.5|14169.5|3
1645815870000|2022-02-25 19:04:30|14206.7|14176.7|14206.1|14176.1|14206.7|14176.7|14206.1|14176.1|4
1645815880000|2022-02-25 19:04:40|14204.9|14174.9|14204.9|14174.9|14204.9|14174.9|14204.9|14174.9|0
1645815900000|2022-02-25 19:05:00|14206.1|14176.1|14206.1|14176.1|14206.1|14176.1|14206.1|14176.1|0
1646058600000|2022-02-28 14:30:00|14162.2|14150.2|14202.6|14190.6|14205|14193|14162.2|14150.2|90
1646058610000|2022-02-28 14:30:10|14202.5|14190.5|14205|14193|14215|14203|14200.1|14188.1|96
1646058620000|2022-02-28 14:30:20|14212.5|14200.5|14227.5|14215.5|14227.5|14215.5|14210|14198|63
1646058630000|2022-02-28 14:30:30|14226.2|14214.2|14223.7|14211.7|14226.2|14214.2|14215|14203|133
1646058640000|2022-02-28 14:30:40|14218.8|14206.8|14241.1|14229.1|14242.3|14230.3|14213.8|14201.8|128
1646058650000|2022-02-28 14:30:50|14243.6|14231.6|14238.8|14226.8|14248.5|14236.5|14238.8|14226.8|68
1646058660000|2022-02-28 14:31:00|14237.5|14225.5|14230|14218|14243.7|14231.7|14230|14218|103
1646058670000|2022-02-28 14:31:10|14231.2|14219.2|14213.8|14201.8|14233.7|14221.7|14213.8|14201.8|38
1646058680000|2022-02-28 14:31:20|14211.3|14199.3|14203.8|14191.8|14211.3|14199.3|14202.5|14190.5|25
1646058690000|2022-02-28 14:31:30|14200|14188|14202.5|14190.5|14205|14193|14200|14188|46
1646058700000|2022-02-28 14:31:40|14201.2|14189.2|14193.7|14181.7|14201.3|14189.3|14193.7|14181.7|24
1646058710000|2022-02-28 14:31:50|14193.8|14181.8|14187.6|14175.6|14193.8|14181.8|14187.6|14175.6|42
1646058720000|2022-02-28 14:32:00|14185.1|14173.1|14183.9|14171.9|14187.6|14175.6|14179|14167|47
1646058730000|2022-02-28 14:32:10|14181.4|14169.4|14178.8|14166.8|14181.4|14169.4|14173.8|14161.8|76
1646058740000|2022-02-28 14:32:20|14177.5|14165.5|14177.5|14165.5|14181.3|14169.3|14171.3|14159.3|40
1646058750000|2022-02-28 14:32:30|14177.6|14165.6|14167.6|14155.6|14177.6|14165.6|14167.6|14155.6|56
1646058760000|2022-02-28 14:32:40|14167.5|14155.5|14163.9|14151.9|14167.5|14155.5|14160.1|14148.1|10
1646058770000|2022-02-28 14:32:50|14165.1|14153.1|14170.1|14158.1|14170.1|14158.1|14165.1|14153.1|20
1646058780000|2022-02-28 14:33:00|14167.6|14155.6|14167.6|14155.6|14167.6|14155.6|14165.1|14153.1|20
1646058790000|2022-02-28 14:33:10|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|19
1646058800000|2022-02-28 14:33:20|14170|14158|14162.5|14150.5|14170|14158|14162.5|14150.5|22
1646058810000|2022-02-28 14:33:30|14161.3|14149.3|14155.1|14143.1|14161.3|14149.3|14155.1|14143.1|18
1646058820000|2022-02-28 14:33:40|14155|14143|14150.1|14138.1|14155.1|14143.1|14150.1|14138.1|19
1646058830000|2022-02-28 14:33:50|14147.6|14135.6|14143.9|14131.9|14150|14138|14143.9|14131.9|26
1646058840000|2022-02-28 14:34:00|14142.6|14130.6|14141.4|14129.4|14143.9|14131.9|14138.9|14126.9|23
1646058850000|2022-02-28 14:34:10|14142.6|14130.6|14140.2|14128.2|14143.9|14131.9|14137.6|14125.6|36
1646058860000|2022-02-28 14:34:20|14139|14127|14136.4|14124.4|14140.2|14128.2|14130.3|14118.3|93
1646058870000|2022-02-28 14:34:30|14138.9|14126.9|14135.1|14123.1|14138.9|14126.9|14135.1|14123.1|5
1646058880000|2022-02-28 14:34:40|14136.4|14124.4|14140.1|14128.1|14140.1|14128.1|14133.9|14121.9|29
1646058890000|2022-02-28 14:34:50|14136.3|14124.3|14132.5|14120.5|14136.4|14124.4|14131.3|14119.3|29
1646058900000|2022-02-28 14:35:00|14133.8|14121.8|14122.4|14110.4|14135|14123|14118.8|14106.8|56
1646058910000|2022-02-28 14:35:10|14122.5|14110.5|14126.3|14114.3|14126.3|14114.3|14122.5|14110.5|15
1646058920000|2022-02-28 14:35:20|14125.1|14113.1|14131.3|14119.3|14135.1|14123.1|14125|14113|21
1646058930000|2022-02-28 14:35:30|14130|14118|14132.5|14120.5|14132.5|14120.5|14126.3|14114.3|24
1646058940000|2022-02-28 14:35:40|14131.2|14119.2|14135|14123|14135|14123|14130|14118|15
1646058950000|2022-02-28 14:35:50|14137.4|14125.4|14138.6|14126.6|14139.9|14127.9|14137.4|14125.4|14
1646058960000|2022-02-28 14:36:00|14137.4|14125.4|14131.2|14119.2|14137.4|14125.4|14131.2|14119.2|10
1646058970000|2022-02-28 14:36:10|14132.4|14120.4|14138.6|14126.6|14139.9|14127.9|14132.4|14120.4|48
1646058980000|2022-02-28 14:36:20|14139.9|14127.9|14138.7|14126.7|14139.9|14127.9|14137.4|14125.4|13
1646058990000|2022-02-28 14:36:30|14138.6|14126.6|14138.6|14126.6|14138.6|14126.6|14137.4|14125.4|12
1646059000000|2022-02-28 14:36:40|14139.9|14127.9|14144.9|14132.9|14149.8|14137.8|14139.9|14127.9|33
1646059010000|2022-02-28 14:36:50|14146.1|14134.1|14142.4|14130.4|14149.9|14137.9|14142.4|14130.4|33
1646059020000|2022-02-28 14:37:00|14142.5|14130.5|14142.4|14130.4|14147.4|14135.4|14140|14128|30
1646059030000|2022-02-28 14:37:10|14141.2|14129.2|14142.4|14130.4|14142.4|14130.4|14141.2|14129.2|1
1646059040000|2022-02-28 14:37:20|14143.7|14131.7|14143.6|14131.6|14143.7|14131.7|14143.6|14131.6|16
1646059050000|2022-02-28 14:37:30|14144.9|14132.9|14143.7|14131.7|14144.9|14132.9|14142.4|14130.4|9
1646059060000|2022-02-28 14:37:40|14142.4|14130.4|14146.1|14134.1|14146.2|14134.2|14142.4|14130.4|10
1646059070000|2022-02-28 14:37:50|14147.4|14135.4|14142.4|14130.4|14147.4|14135.4|14142.3|14130.3|15
1646059080000|2022-02-28 14:38:00|14143.6|14131.6|14142.4|14130.4|14143.6|14131.6|14142.4|14130.4|3
1646059090000|2022-02-28 14:38:10|14142.3|14130.3|14142.4|14130.4|14142.4|14130.4|14142.3|14130.3|45
1646059100000|2022-02-28 14:38:20|14142.3|14130.3|14125|14113|14142.3|14130.3|14122.5|14110.5|28
1646059110000|2022-02-28 14:38:30|14123.7|14111.7|14127.4|14115.4|14127.4|14115.4|14123.7|14111.7|22
1646059120000|2022-02-28 14:38:40|14127.5|14115.5|14130|14118|14130|14118|14127.5|14115.5|4
1646059130000|2022-02-28 14:38:50|14127.6|14115.6|14130|14118|14130|14118|14126.3|14114.3|8
1646059140000|2022-02-28 14:39:00|14127.5|14115.5|14134.9|14122.9|14134.9|14122.9|14125|14113|31
1646059150000|2022-02-28 14:39:10|14137.4|14125.4|14152.3|14140.3|14152.3|14140.3|14137.4|14125.4|47
1646059160000|2022-02-28 14:39:20|14149.8|14137.8|14152.3|14140.3|14152.3|14140.3|14149.8|14137.8|9
1646059170000|2022-02-28 14:39:30|14151.1|14139.1|14154.8|14142.8|14154.8|14142.8|14147.4|14135.4|31
1646059180000|2022-02-28 14:39:40|14157.3|14145.3|14158.6|14146.6|14159.8|14147.8|14154.8|14142.8|42
1646059190000|2022-02-28 14:39:50|14157.3|14145.3|14157.3|14145.3|14157.3|14145.3|14157.3|14145.3|9
1646059200000|2022-02-28 14:40:00|14154.9|14142.9|14152.3|14140.3|14154.9|14142.9|14147.4|14135.4|32
1646059210000|2022-02-28 14:40:10|14151.1|14139.1|14156.1|14144.1|14156.1|14144.1|14151.1|14139.1|8
1646059220000|2022-02-28 14:40:20|14154.8|14142.8|14156.1|14144.1|14157.3|14145.3|14153.6|14141.6|13
1646059230000|2022-02-28 14:40:30|14154.8|14142.8|14141.1|14129.1|14154.8|14142.8|14139.9|14127.9|33
1646059240000|2022-02-28 14:40:40|14139.9|14127.9|14139.9|14127.9|14142.3|14130.3|14139.9|14127.9|6
1646059250000|2022-02-28 14:40:50|14141.1|14129.1|14137.4|14125.4|14141.1|14129.1|14137.4|14125.4|22
1646059260000|2022-02-28 14:41:00|14134.9|14122.9|14133.7|14121.7|14136.2|14124.2|14133.7|14121.7|27
1646059270000|2022-02-28 14:41:10|14134.9|14122.9|14138.7|14126.7|14138.7|14126.7|14133.7|14121.7|3
1646059280000|2022-02-28 14:41:20|14137.4|14125.4|14138.6|14126.6|14138.7|14126.7|14137.4|14125.4|9
1646059290000|2022-02-28 14:41:30|14138.7|14126.7|14136.1|14124.1|14138.7|14126.7|14136.1|14124.1|11
1646059300000|2022-02-28 14:41:40|14136.2|14124.2|14136.2|14124.2|14136.2|14124.2|14134.9|14122.9|2
1646059310000|2022-02-28 14:41:50|14137.4|14125.4|14134.9|14122.9|14137.4|14125.4|14133.7|14121.7|2
1646059320000|2022-02-28 14:42:00|14133.7|14121.7|14133.7|14121.7|14133.7|14121.7|14133.7|14121.7|1
1646059330000|2022-02-28 14:42:10|14134.9|14122.9|14134.9|14122.9|14134.9|14122.9|14133.6|14121.6|6
1646059340000|2022-02-28 14:42:20|14138.6|14126.6|14136.1|14124.1|14139.8|14127.8|14136.1|14124.1|19
1646059350000|2022-02-28 14:42:30|14137.3|14125.3|14136.1|14124.1|14137.3|14125.3|14136.1|14124.1|1
1646059360000|2022-02-28 14:42:40|14134.9|14122.9|14136.1|14124.1|14136.1|14124.1|14134.9|14122.9|16
1646059370000|2022-02-28 14:42:50|14136.2|14124.2|14138.6|14126.6|14138.6|14126.6|14136.1|14124.1|12
1646059380000|2022-02-28 14:43:00|14136.1|14124.1|14133.6|14121.6|14136.1|14124.1|14133.6|14121.6|6
1646059390000|2022-02-28 14:43:10|14134.8|14122.8|14133.6|14121.6|14136.1|14124.1|14133.6|14121.6|12
1646059400000|2022-02-28 14:43:20|14134.8|14122.8|14134.9|14122.9|14134.9|14122.9|14134.8|14122.8|6
1646059410000|2022-02-28 14:43:30|14136.1|14124.1|14136.1|14124.1|14137.3|14125.3|14136|14124|3
1646059420000|2022-02-28 14:43:40|14136|14124|14133.5|14121.5|14136|14124|14133.5|14121.5|7
1646059430000|2022-02-28 14:43:50|14132.3|14120.3|14133.5|14121.5|14133.5|14121.5|14132.3|14120.3|5
1646059440000|2022-02-28 14:44:00|14132.3|14120.3|14134.8|14122.8|14134.8|14122.8|14129.8|14117.8|26
1646059450000|2022-02-28 14:44:10|14133.5|14121.5|14132.3|14120.3|14133.5|14121.5|14132.3|14120.3|2
1646059460000|2022-02-28 14:44:20|14133.5|14121.5|14133.5|14121.5|14133.5|14121.5|14133.5|14121.5|4
1646059470000|2022-02-28 14:44:30|14129.8|14117.8|14129.8|14117.8|14129.8|14117.8|14129.8|14117.8|7
1646059480000|2022-02-28 14:44:40|14131|14119|14133.5|14121.5|14133.5|14121.5|14131|14119|5
1646059490000|2022-02-28 14:44:50|14132.3|14120.3|14133.5|14121.5|14134.8|14122.8|14132.3|14120.3|10
1646059500000|2022-02-28 14:45:00|14131.1|14119.1|14127.3|14115.3|14131.1|14119.1|14127.3|14115.3|15
1646059510000|2022-02-28 14:45:10|14128.6|14116.6|14136.1|14124.1|14136.1|14124.1|14128.6|14116.6|35
1646059520000|2022-02-28 14:45:20|14137.3|14125.3|14136|14124|14137.3|14125.3|14136|14124|19
1646059530000|2022-02-28 14:45:30|14134.8|14122.8|14134.8|14122.8|14134.8|14122.8|14128.6|14116.6|54
1646059540000|2022-02-28 14:45:40|14134.9|14122.9|14134.8|14122.8|14134.9|14122.9|14134.8|14122.8|15
1646059550000|2022-02-28 14:45:50|14134.9|14122.9|14132.3|14120.3|14136.1|14124.1|14132.3|14120.3|9
1646059560000|2022-02-28 14:46:00|14129.9|14117.9|14134.8|14122.8|14134.8|14122.8|14127.3|14115.3|31
1646059570000|2022-02-28 14:46:10|14137.3|14125.3|14134.8|14122.8|14137.3|14125.3|14132.3|14120.3|27
1646059580000|2022-02-28 14:46:20|14136|14124|14129.8|14117.8|14136|14124|14129.8|14117.8|11
1646059590000|2022-02-28 14:46:30|14128.5|14116.5|14129.8|14117.8|14129.8|14117.8|14127.3|14115.3|18
1646059600000|2022-02-28 14:46:40|14128.5|14116.5|14127.3|14115.3|14128.5|14116.5|14127.3|14115.3|2
1646059610000|2022-02-28 14:46:50|||||||||12
1646059620000|2022-02-28 14:47:00|14127.2|14115.2|14134.7|14122.7|14134.7|14122.7|14124.8|14112.8|60
1646059630000|2022-02-28 14:47:10|14137.2|14125.2|14134.7|14122.7|14137.2|14125.2|14133.5|14121.5|14
1646059640000|2022-02-28 14:47:20|14132.2|14120.2|14132.2|14120.2|14132.2|14120.2|14132.2|14120.2|2
1646059650000|2022-02-28 14:47:30|14129.7|14117.7|14127.3|14115.3|14129.7|14117.7|14124.8|14112.8|35
1646059660000|2022-02-28 14:47:40|14126|14114|14124.7|14112.7|14126|14114|14122.3|14110.3|26
1646059670000|2022-02-28 14:47:50|14123.6|14111.6|14118.6|14106.6|14124.8|14112.8|14118.6|14106.6|14
1646059680000|2022-02-28 14:48:00|14119.8|14107.8|14122.3|14110.3|14124.9|14112.9|14119.8|14107.8|43
1646059690000|2022-02-28 14:48:10|14122.4|14110.4|14122.4|14110.4|14123.6|14111.6|14122.3|14110.3|28
1646059700000|2022-02-28 14:48:20|14122.3|14110.3|14122.3|14110.3|14122.3|14110.3|14121.1|14109.1|12
1646059710000|2022-02-28 14:48:30|14121.1|14109.1|14124.8|14112.8|14124.8|14112.8|14121.1|14109.1|12
1646059720000|2022-02-28 14:48:40|14127.2|14115.2|14127.3|14115.3|14128.5|14116.5|14124.8|14112.8|13
1646059730000|2022-02-28 14:48:50|14126|14114|14121.1|14109.1|14126|14114|14121.1|14109.1|49
1646059740000|2022-02-28 14:49:00|14122.3|14110.3|14124.9|14112.9|14124.9|14112.9|14119.8|14107.8|11
1646059750000|2022-02-28 14:49:10|14124.8|14112.8|14124.9|14112.9|14124.9|14112.9|14124.8|14112.8|0
1646059760000|2022-02-28 14:49:20|14122.4|14110.4|14122.4|14110.4|14122.4|14110.4|14122.4|14110.4|9
1646059770000|2022-02-28 14:49:30|14122.3|14110.3|14122.4|14110.4|14122.4|14110.4|14122.3|14110.3|6
1646059780000|2022-02-28 14:49:40|14124.8|14112.8|14122.4|14110.4|14124.9|14112.9|14122.4|14110.4|12
1646059790000|2022-02-28 14:49:50|14119.9|14107.9|14119.9|14107.9|14119.9|14107.9|14119.9|14107.9|5
1646059800000|2022-02-28 14:50:00|14119.8|14107.8|14119.8|14107.8|14119.8|14107.8|14117.4|14105.4|24
1646059810000|2022-02-28 14:50:10|14122.3|14110.3|14123.6|14111.6|14123.6|14111.6|14122.3|14110.3|34
1646059820000|2022-02-28 14:50:20|14122.4|14110.4|14122.3|14110.3|14122.4|14110.4|14122.3|14110.3|4
1646059830000|2022-02-28 14:50:30|||||||||1
1646059840000|2022-02-28 14:50:40|||||||||12
1646059850000|2022-02-28 14:50:50|14119.8|14107.8|14122.3|14110.3|14122.3|14110.3|14119.8|14107.8|61
1646059860000|2022-02-28 14:51:00|14122.4|14110.4|14122.4|14110.4|14122.4|14110.4|14122.4|14110.4|43
1646059870000|2022-02-28 14:51:10|14124.9|14112.9|14124.9|14112.9|14124.9|14112.9|14124.9|14112.9|28
1646059880000|2022-02-28 14:51:20|14126.1|14114.1|14124.9|14112.9|14126.2|14114.2|14124.9|14112.9|19
1646059890000|2022-02-28 14:51:30|14125|14113|14127.4|14115.4|14127.4|14115.4|14125|14113|4
1646059900000|2022-02-28 14:51:40|14126.2|14114.2|14126.2|14114.2|14126.2|14114.2|14126.2|14114.2|1
1646059910000|2022-02-28 14:51:50|14125|14113|14124.9|14112.9|14125|14113|14123.6|14111.6|15
1646059920000|2022-02-28 14:52:00|||||||||7
1646059940000|2022-02-28 14:52:20|14122.4|14110.4|14124.8|14112.8|14124.8|14112.8|14122.3|14110.3|20
1646059950000|2022-02-28 14:52:30|||||||||7
1646059960000|2022-02-28 14:52:40|14127.3|14115.3|14127.3|14115.3|14127.3|14115.3|14126.1|14114.1|16
1646059970000|2022-02-28 14:52:50|14126.1|14114.1|14126.1|14114.1|14126.1|14114.1|14124.8|14112.8|8
1646059980000|2022-02-28 14:53:00|14127.3|14115.3|14126.1|14114.1|14127.3|14115.3|14124.8|14112.8|3
1646059990000|2022-02-28 14:53:10|14124.9|14112.9|14124.9|14112.9|14124.9|14112.9|14124.9|14112.9|2
1646060000000|2022-02-28 14:53:20|14126.1|14114.1|14126.1|14114.1|14127.4|14115.4|14126.1|14114.1|7
1646060010000|2022-02-28 14:53:30|14124.9|14112.9|14129.9|14117.9|14129.9|14117.9|14124.9|14112.9|18
1646060020000|2022-02-28 14:53:40|14132.3|14120.3|14139.8|14127.8|14139.8|14127.8|14132.3|14120.3|18
1646060030000|2022-02-28 14:53:50|14139.9|14127.9|14139.9|14127.9|14139.9|14127.9|14139.9|14127.9|7
1646060040000|2022-02-28 14:54:00|14141.1|14129.1|14142.3|14130.3|14142.3|14130.3|14139.8|14127.8|11
1646060050000|2022-02-28 14:54:10|14146|14134|14142.3|14130.3|14146|14134|14142.3|14130.3|17
1646060060000|2022-02-28 14:54:20|14144.8|14132.8|14142.4|14130.4|14144.8|14132.8|14142.4|14130.4|4
1646060070000|2022-02-28 14:54:30|14142.3|14130.3|14137.4|14125.4|14142.3|14130.3|14137.4|14125.4|6
1646060080000|2022-02-28 14:54:40|14137.3|14125.3|14132.3|14120.3|14137.3|14125.3|14132.3|14120.3|17
1646060090000|2022-02-28 14:54:50|14132.4|14120.4|14132.3|14120.3|14132.4|14120.4|14132.3|14120.3|1
1646060100000|2022-02-28 14:55:00|14129.9|14117.9|14132.3|14120.3|14134.8|14122.8|14129.9|14117.9|10
1646060110000|2022-02-28 14:55:10|14129.8|14117.8|14128.6|14116.6|14132.3|14120.3|14127.3|14115.3|21
1646060120000|2022-02-28 14:55:20|14127.3|14115.3|14128.6|14116.6|14128.6|14116.6|14124.8|14112.8|22
1646060130000|2022-02-28 14:55:30|14127.3|14115.3|14131.1|14119.1|14131.1|14119.1|14127.3|14115.3|7
1646060140000|2022-02-28 14:55:40|14129.9|14117.9|14129.8|14117.8|14129.9|14117.9|14127.4|14115.4|8
1646060150000|2022-02-28 14:55:50|||||||||10
1646060160000|2022-02-28 14:56:00|14131.1|14119.1|14133.6|14121.6|14133.6|14121.6|14131.1|14119.1|11
1646060170000|2022-02-28 14:56:10|14132.3|14120.3|14132.3|14120.3|14133.6|14121.6|14131.1|14119.1|24
1646060180000|2022-02-28 14:56:20|14129.8|14117.8|14129.8|14117.8|14129.8|14117.8|14129.8|14117.8|4
1646060190000|2022-02-28 14:56:30|||||||||6
1646060200000|2022-02-28 14:56:40|14128.5|14116.5|14124.7|14112.7|14128.5|14116.5|14123.5|14111.5|37
1646060210000|2022-02-28 14:56:50|||||||||14
1646060220000|2022-02-28 14:57:00|14129.7|14117.7|14132.1|14120.1|14133.4|14121.4|14129.7|14117.7|29
1646060230000|2022-02-28 14:57:10|14130.9|14118.9|14132.1|14120.1|14132.1|14120.1|14130.9|14118.9|0
1646060240000|2022-02-28 14:57:20|14129.6|14117.6|14132.1|14120.1|14132.1|14120.1|14129.6|14117.6|17
1646060250000|2022-02-28 14:57:30|14130.9|14118.9|14132.1|14120.1|14132.1|14120.1|14129.6|14117.6|7
1646060260000|2022-02-28 14:57:40|14133.4|14121.4|14133.3|14121.3|14133.4|14121.4|14132.1|14120.1|10
1646060270000|2022-02-28 14:57:50|14134.5|14122.5|14130.8|14118.8|14134.5|14122.5|14130.8|14118.8|10
1646060280000|2022-02-28 14:58:00|14129.6|14117.6|14129.5|14117.5|14130.8|14118.8|14129.5|14117.5|7
1646060290000|2022-02-28 14:58:10|14130.8|14118.8|14132|14120|14132|14120|14130.8|14118.8|1
1646060300000|2022-02-28 14:58:20|14130.8|14118.8|14130.8|14118.8|14130.8|14118.8|14129.5|14117.5|20
1646060310000|2022-02-28 14:58:30|14129.6|14117.6|14129.5|14117.5|14130.8|14118.8|14129.5|14117.5|2
1646060320000|2022-02-28 14:58:40|14128.3|14116.3|14129.5|14117.5|14129.5|14117.5|14127.1|14115.1|9
1646060330000|2022-02-28 14:58:50|14129.6|14117.6|14129.5|14117.5|14132|14120|14129.5|14117.5|10
1646060340000|2022-02-28 14:59:00|14128.3|14116.3|14127.1|14115.1|14128.3|14116.3|14127|14115|19
1646060350000|2022-02-28 14:59:10|14125.8|14113.8|14125.8|14113.8|14125.8|14113.8|14125.8|14113.8|3
1646060360000|2022-02-28 14:59:20|14128.3|14116.3|14128.3|14116.3|14128.3|14116.3|14127.1|14115.1|14
1646060370000|2022-02-28 14:59:30|14127.1|14115.1|14128.3|14116.3|14128.3|14116.3|14127.1|14115.1|1
1646060380000|2022-02-28 14:59:40|14127.1|14115.1|14125.8|14113.8|14127.1|14115.1|14124.6|14112.6|13
1646060390000|2022-02-28 14:59:50|14127.1|14115.1|14127.1|14115.1|14127.1|14115.1|14127|14115|3
1646060400000|2022-02-28 15:00:00|14124.6|14112.6|14127|14115|14127|14115|14124.6|14112.6|9
1646060410000|2022-02-28 15:00:10|14127.1|14115.1|14129.6|14117.6|14129.6|14117.6|14125.8|14113.8|16
1646060420000|2022-02-28 15:00:20|14132.1|14120.1|14130.8|14118.8|14133.3|14121.3|14130.8|14118.8|18
1646060430000|2022-02-28 15:00:30|14132|14120|14129.6|14117.6|14132|14120|14129.6|14117.6|5
1646060440000|2022-02-28 15:00:40|14129.5|14117.5|14127.1|14115.1|14129.6|14117.6|14127.1|14115.1|30
1646060450000|2022-02-28 15:00:50|14132|14120|14132.1|14120.1|14133.3|14121.3|14132|14120|17
1646060460000|2022-02-28 15:01:00|14130.8|14118.8|14132.1|14120.1|14132.1|14120.1|14130.8|14118.8|3
1646060470000|2022-02-28 15:01:10|14133.4|14121.4|14132.1|14120.1|14134.6|14122.6|14132.1|14120.1|19
1646060480000|2022-02-28 15:01:20|14133.4|14121.4|14132.1|14120.1|14134.6|14122.6|14132.1|14120.1|18
1646060490000|2022-02-28 15:01:30|14133.3|14121.3|14133.4|14121.4|14133.4|14121.4|14133.3|14121.3|3
1646060500000|2022-02-28 15:01:40|14132.1|14120.1|14129.6|14117.6|14132.2|14120.2|14129.6|14117.6|3
1646060510000|2022-02-28 15:01:50|14127.1|14115.1|14127.1|14115.1|14127.1|14115.1|14124.6|14112.6|24
1646060520000|2022-02-28 15:02:00|14127|14115|14127.1|14115.1|14128.3|14116.3|14127|14115|7
1646060530000|2022-02-28 15:02:10|14127|14115|14127|14115|14127|14115|14127|14115|0
1646060540000|2022-02-28 15:02:20|14125.8|14113.8|14124.6|14112.6|14125.8|14113.8|14124.6|14112.6|5
1646060550000|2022-02-28 15:02:30|||||||||3
1646060560000|2022-02-28 15:02:40|14124.5|14112.5|14127|14115|14127|14115|14124.5|14112.5|18
1646060570000|2022-02-28 15:02:50|14123.2|14111.2|14126.9|14114.9|14126.9|14114.9|14123.2|14111.2|16
1646060580000|2022-02-28 15:03:00|14129.4|14117.4|14126.9|14114.9|14129.4|14117.4|14126.9|14114.9|21
1646060590000|2022-02-28 15:03:10|14125.7|14113.7|14121.9|14109.9|14126.9|14114.9|14121.9|14109.9|43
1646060600000|2022-02-28 15:03:20|14120.7|14108.7|14119.5|14107.5|14120.7|14108.7|14117|14105|35
1646060620000|2022-02-28 15:03:40|14118.3|14106.3|14119.5|14107.5|14119.5|14107.5|14117|14105|21
1646060630000|2022-02-28 15:03:50|||||||||11
1646060640000|2022-02-28 15:04:00|14122|14110|14121.9|14109.9|14122|14110|14121.9|14109.9|13
1646060650000|2022-02-28 15:04:10|14122|14110|14127|14115|14128.2|14116.2|14122|14110|13
1646060660000|2022-02-28 15:04:20|14128.2|14116.2|14129.5|14117.5|14129.5|14117.5|14127|14115|12
1646060670000|2022-02-28 15:04:30|||||||||9
1646060680000|2022-02-28 15:04:40|14127|14115|14124.5|14112.5|14127|14115|14124.5|14112.5|4
1646060690000|2022-02-28 15:04:50|14124.6|14112.6|14124.5|14112.5|14124.6|14112.6|14124.5|14112.5|10
1646060700000|2022-02-28 15:05:00|14123.3|14111.3|14132.1|14120.1|14132.1|14120.1|14122.1|14110.1|73
1646060710000|2022-02-28 15:05:10|14133.3|14121.3|14132|14120|14133.3|14121.3|14132|14120|12
1646060720000|2022-02-28 15:05:20|14132.1|14120.1|14132.1|14120.1|14132.1|14120.1|14130.9|14118.9|20
1646060730000|2022-02-28 15:05:30|14134.5|14122.5|14128.4|14116.4|14134.6|14122.6|14128.4|14116.4|19
1646060740000|2022-02-28 15:05:40|14123.4|14111.4|14122.1|14110.1|14123.4|14111.4|14122.1|14110.1|9
1646060750000|2022-02-28 15:05:50|14122.2|14110.2|14124.6|14112.6|14124.6|14112.6|14122.2|14110.2|29
1646060760000|2022-02-28 15:06:00|14123.4|14111.4|14124.6|14112.6|14124.6|14112.6|14122.1|14110.1|5
1646060770000|2022-02-28 15:06:10|14124.7|14112.7|14129.6|14117.6|14129.6|14117.6|14124.6|14112.6|14
1646060780000|2022-02-28 15:06:20|14127.1|14115.1|14127.1|14115.1|14128.3|14116.3|14125.8|14113.8|3
1646060790000|2022-02-28 15:06:30|14124.6|14112.6|14124.6|14112.6|14127.1|14115.1|14124.6|14112.6|5
1646060800000|2022-02-28 15:06:40|14124.5|14112.5|14124.5|14112.5|14124.5|14112.5|14124.5|14112.5|5
1646060810000|2022-02-28 15:06:50|14123.3|14111.3|14124.5|14112.5|14124.5|14112.5|14123.3|14111.3|15
1646060820000|2022-02-28 15:07:00|14122.1|14110.1|14122.1|14110.1|14122.1|14110.1|14122.1|14110.1|1
1646060830000|2022-02-28 15:07:10|14122|14110|14122|14110|14122|14110|14122|14110|0
1646060840000|2022-02-28 15:07:20|14119.6|14107.6|14122|14110|14122.1|14110.1|14119.5|14107.5|20
1646060850000|2022-02-28 15:07:30|||||||||4
1646060860000|2022-02-28 15:07:40|14124.5|14112.5|14127|14115|14127|14115|14124.5|14112.5|21
1646060870000|2022-02-28 15:07:50|14124.5|14112.5|14122|14110|14124.5|14112.5|14120.7|14108.7|40
1646060880000|2022-02-28 15:08:00|||||||||4
1646060890000|2022-02-28 15:08:10|14119.5|14107.5|14120.7|14108.7|14122|14110|14119.5|14107.5|8
1646060900000|2022-02-28 15:08:20|14119.5|14107.5|14119.5|14107.5|14120.7|14108.7|14119.5|14107.5|0
1646060910000|2022-02-28 15:08:30|||||||||1
1646060920000|2022-02-28 15:08:40|14117|14105|14117|14105|14117|14105|14117|14105|7
1646060930000|2022-02-28 15:08:50|14119.5|14107.5|14120.7|14108.7|14121.9|14109.9|14119.5|14107.5|29
1646060940000|2022-02-28 15:09:00|14121.9|14109.9|14122|14110|14124.4|14112.4|14121.9|14109.9|12
1646060950000|2022-02-28 15:09:10|14123.2|14111.2|14122|14110|14123.2|14111.2|14122|14110|6
1646060960000|2022-02-28 15:09:20|14123.2|14111.2|14123.2|14111.2|14123.2|14111.2|14123.2|14111.2|1
1646060970000|2022-02-28 15:09:30|14122|14110|14122|14110|14122|14110|14122|14110|5
1646060980000|2022-02-28 15:09:40|||||||||1
1646060990000|2022-02-28 15:09:50|||||||||6
1646061000000|2022-02-28 15:10:00|14124.5|14112.5|14124.5|14112.5|14124.5|14112.5|14123.2|14111.2|40
1646061010000|2022-02-28 15:10:10|14124.4|14112.4|14122|14110|14124.4|14112.4|14122|14110|1
1646061020000|2022-02-28 15:10:20|14120.8|14108.8|14120.8|14108.8|14120.8|14108.8|14120.8|14108.8|2
1646061030000|2022-02-28 15:10:30|14119.5|14107.5|14119.5|14107.5|14119.5|14107.5|14119.5|14107.5|11
1646061040000|2022-02-28 15:10:40|14119.4|14107.4|14119.4|14107.4|14119.4|14107.4|14119.4|14107.4|13
1646061060000|2022-02-28 15:11:00|14115.7|14103.7|14115.7|14103.7|14115.7|14103.7|14115.7|14103.7|1
1646061070000|2022-02-28 15:11:10|14118.1|14106.1|14121.8|14109.8|14121.8|14109.8|14118.1|14106.1|13
1646061080000|2022-02-28 15:11:20|14120.6|14108.6|14119.4|14107.4|14120.6|14108.6|14119.4|14107.4|1
1646061090000|2022-02-28 15:11:30|14121.8|14109.8|14121.9|14109.9|14124.4|14112.4|14121.8|14109.8|4
1646061100000|2022-02-28 15:11:40|||||||||6
1646061110000|2022-02-28 15:11:50|14124.4|14112.4|14121.9|14109.9|14124.4|14112.4|14121.9|14109.9|28
1646061120000|2022-02-28 15:12:00|14121.8|14109.8|14115.7|14103.7|14121.8|14109.8|14115.7|14103.7|33
1646061130000|2022-02-28 15:12:10|14114.5|14102.5|14115.7|14103.7|14115.7|14103.7|14114.4|14102.4|11
1646061140000|2022-02-28 15:12:20|14115.6|14103.6|14115.6|14103.6|14116.9|14104.9|14115.6|14103.6|9
1646061150000|2022-02-28 15:12:30|14114.4|14102.4|14111.9|14099.9|14114.4|14102.4|14111.9|14099.9|9
1646061160000|2022-02-28 15:12:40|14110.6|14098.6|14110.6|14098.6|14111.8|14099.8|14110.6|14098.6|26
1646061170000|2022-02-28 15:12:50|14109.4|14097.4|14109.3|14097.3|14109.4|14097.4|14109.3|14097.3|3
1646061180000|2022-02-28 15:13:00|14111.8|14099.8|14111.9|14099.9|14111.9|14099.9|14110.6|14098.6|34
1646061190000|2022-02-28 15:13:10|14110.6|14098.6|14111.8|14099.8|14111.8|14099.8|14110.6|14098.6|5
1646061200000|2022-02-28 15:13:20|14109.4|14097.4|14109.3|14097.3|14110.6|14098.6|14109.3|14097.3|12
1646061210000|2022-02-28 15:13:30|14108.1|14096.1|14109.3|14097.3|14109.3|14097.3|14108.1|14096.1|7
1646061220000|2022-02-28 15:13:40|14108.1|14096.1|14110.5|14098.5|14111.8|14099.8|14108|14096|11
1646061230000|2022-02-28 15:13:50|14109.3|14097.3|14109.3|14097.3|14111.8|14099.8|14109.3|14097.3|2
1646061240000|2022-02-28 15:14:00|||||||||1
1646061250000|2022-02-28 15:14:10|14110.6|14098.6|14109.4|14097.4|14110.6|14098.6|14109.4|14097.4|12
1646061260000|2022-02-28 15:14:20|14109.3|14097.3|14110.6|14098.6|14111.8|14099.8|14109.3|14097.3|17
1646061270000|2022-02-28 15:14:30|14111.9|14099.9|14114.3|14102.3|14114.3|14102.3|14110.6|14098.6|23
1646061280000|2022-02-28 15:14:40|14116.8|14104.8|14116.8|14104.8|14116.8|14104.8|14116.8|14104.8|14
1646061290000|2022-02-28 15:14:50|14121.8|14109.8|14120.5|14108.5|14121.8|14109.8|14120.5|14108.5|16
1646061300000|2022-02-28 15:15:00|14119.3|14107.3|14119.2|14107.2|14119.3|14107.3|14116.8|14104.8|6
1646061310000|2022-02-28 15:15:10|14119.3|14107.3|14121.8|14109.8|14124.3|14112.3|14119.2|14107.2|9
1646061320000|2022-02-28 15:15:20|14124.2|14112.2|14124.2|14112.2|14124.3|14112.3|14124.2|14112.2|2
1646061330000|2022-02-28 15:15:30|14126.7|14114.7|14131.7|14119.7|14134.2|14122.2|14126.7|14114.7|31
1646061340000|2022-02-28 15:15:40|14133|14121|14140.4|14128.4|14141.7|14129.7|14131.8|14119.8|24
1646061350000|2022-02-28 15:15:50|14140.5|14128.5|14146.7|14134.7|14146.7|14134.7|14140.5|14128.5|21
1646061360000|2022-02-28 15:16:00|14145.5|14133.5|14140.5|14128.5|14146.7|14134.7|14140.5|14128.5|17
1646061370000|2022-02-28 15:16:10|14140.4|14128.4|14131.8|14119.8|14140.4|14128.4|14131.8|14119.8|7
1646061380000|2022-02-28 15:16:20|14131.7|14119.7|14131.8|14119.8|14131.8|14119.8|14131.7|14119.7|10
1646061390000|2022-02-28 15:16:30|14129.3|14117.3|14126.8|14114.8|14129.3|14117.3|14126.8|14114.8|5
1646061400000|2022-02-28 15:16:40|14129.3|14117.3|14133|14121|14134.2|14122.2|14129.3|14117.3|13
1646061410000|2022-02-28 15:16:50|14134.2|14122.2|14134.2|14122.2|14134.3|14122.3|14134.2|14122.2|5
1646061420000|2022-02-28 15:17:00|14134.3|14122.3|14129.3|14117.3|14134.3|14122.3|14129.3|14117.3|4
1646061430000|2022-02-28 15:17:10|||||||||2
1646061440000|2022-02-28 15:17:20|14131.7|14119.7|14131.7|14119.7|14131.7|14119.7|14131.7|14119.7|10
1646061450000|2022-02-28 15:17:30|14130.5|14118.5|14126.8|14114.8|14130.5|14118.5|14126.8|14114.8|2
1646061460000|2022-02-28 15:17:40|14133|14121|14131.8|14119.8|14133|14121|14131.8|14119.8|25
1646061470000|2022-02-28 15:17:50|14131.7|14119.7|14128|14116|14131.8|14119.8|14128|14116|6
1646061480000|2022-02-28 15:18:00|14126.8|14114.8|14126.8|14114.8|14128|14116|14126.8|14114.8|1
1646061490000|2022-02-28 15:18:10|14128|14116|14126.8|14114.8|14128|14116|14124.3|14112.3|9
1646061500000|2022-02-28 15:18:20|14125.6|14113.6|14121.8|14109.8|14125.6|14113.6|14121.8|14109.8|4
1646061520000|2022-02-28 15:18:40|14121.7|14109.7|14121.8|14109.8|14121.8|14109.8|14121.7|14109.7|45
1646061530000|2022-02-28 15:18:50|14123|14111|14115.6|14103.6|14123|14111|14115.6|14103.6|28
1646061540000|2022-02-28 15:19:00|14116.8|14104.8|14114.3|14102.3|14116.9|14104.9|14111.9|14099.9|39
1646061550000|2022-02-28 15:19:10|14113.1|14101.1|14113.1|14101.1|14113.1|14101.1|14111.9|14099.9|2
1646061560000|2022-02-28 15:19:20|14111.9|14099.9|14114.3|14102.3|14114.3|14102.3|14111.9|14099.9|6
1646061570000|2022-02-28 15:19:30|14113.1|14101.1|14114.3|14102.3|14114.3|14102.3|14111.8|14099.8|13
1646061580000|2022-02-28 15:19:40|14114.4|14102.4|14114.4|14102.4|14114.4|14102.4|14113.1|14101.1|4
1646061590000|2022-02-28 15:19:50|14113.2|14101.2|14114.4|14102.4|14114.4|14102.4|14113.2|14101.2|3
1646061600000|2022-02-28 15:20:00|14114.3|14102.3|14114.4|14102.4|14114.4|14102.4|14114.3|14102.3|4
1646061610000|2022-02-28 15:20:10|14114.3|14102.3|14113.1|14101.1|14114.3|14102.3|14111.9|14099.9|7
1646061620000|2022-02-28 15:20:20|14111.9|14099.9|14111.9|14099.9|14113.1|14101.1|14111.9|14099.9|1
1646061630000|2022-02-28 15:20:30|14114.4|14102.4|14119.3|14107.3|14119.3|14107.3|14114.3|14102.3|49
1646061640000|2022-02-28 15:20:40|14119.4|14107.4|14118.2|14106.2|14119.4|14107.4|14116.9|14104.9|3
1646061650000|2022-02-28 15:20:50|14118.1|14106.1|14116.9|14104.9|14119.4|14107.4|14116.9|14104.9|35
1646061660000|2022-02-28 15:21:00|14119.4|14107.4|14116.9|14104.9|14119.4|14107.4|14116.9|14104.9|10
1646061670000|2022-02-28 15:21:10|14117|14105|14119.5|14107.5|14119.5|14107.5|14117|14105|8
1646061680000|2022-02-28 15:21:20|14119.4|14107.4|14109.6|14097.6|14119.4|14107.4|14109.6|14097.6|66
1646061690000|2022-02-28 15:21:30|14109.5|14097.5|14103.3|14091.3|14109.5|14097.5|14103.3|14091.3|116
1646061700000|2022-02-28 15:21:40|14104.6|14092.6|14104.6|14092.6|14104.6|14092.6|14102.1|14090.1|6
1646061710000|2022-02-28 15:21:50|14103.3|14091.3|14103.2|14091.2|14104.5|14092.5|14100.8|14088.8|26
1646061720000|2022-02-28 15:22:00|14104.5|14092.5|14104.5|14092.5|14104.5|14092.5|14104.5|14092.5|5
1646061730000|2022-02-28 15:22:10|14104.6|14092.6|14105.8|14093.8|14105.8|14093.8|14104.5|14092.5|9
1646061740000|2022-02-28 15:22:20|14107|14095|14104.5|14092.5|14107|14095|14104.5|14092.5|4
1646061750000|2022-02-28 15:22:30|14103.2|14091.2|14104.5|14092.5|14104.5|14092.5|14103.2|14091.2|5
1646061760000|2022-02-28 15:22:40|14104.4|14092.4|14102|14090|14104.4|14092.4|14102|14090|5
1646061770000|2022-02-28 15:22:50|14101.9|14089.9|14101.9|14089.9|14101.9|14089.9|14101.9|14089.9|8
1646061780000|2022-02-28 15:23:00|||||||||1
1646061790000|2022-02-28 15:23:10|14104.4|14092.4|14103.1|14091.1|14104.4|14092.4|14103.1|14091.1|23
1646061800000|2022-02-28 15:23:20|14103.2|14091.2|14096.9|14084.9|14104.4|14092.4|14096.9|14084.9|19
1646061810000|2022-02-28 15:23:30|14094.5|14082.5|14094.5|14082.5|14095.7|14083.7|14094.5|14082.5|145
1646061820000|2022-02-28 15:23:40|14096.9|14084.9|14099.3|14087.3|14099.4|14087.4|14096.9|14084.9|14
1646061830000|2022-02-28 15:23:50|14096.9|14084.9|14096.9|14084.9|14099.4|14087.4|14096.9|14084.9|24
1646061840000|2022-02-28 15:24:00|14099.4|14087.4|14101.8|14089.8|14101.8|14089.8|14096.9|14084.9|26
1646061850000|2022-02-28 15:24:10|14101.7|14089.7|14099.2|14087.2|14104.1|14092.1|14099.2|14087.2|31
1646061860000|2022-02-28 15:24:20|||||||||5
1646061870000|2022-02-28 15:24:30|14100.4|14088.4|14100.4|14088.4|14100.4|14088.4|14100.4|14088.4|20
1646061880000|2022-02-28 15:24:40|14099.2|14087.2|14102.9|14090.9|14104.1|14092.1|14099.2|14087.2|12
1646061890000|2022-02-28 15:24:50|14101.7|14089.7|14102.9|14090.9|14104.2|14092.2|14101.7|14089.7|3
1646061900000|2022-02-28 15:25:00|14104.1|14092.1|14104.1|14092.1|14106.6|14094.6|14102.9|14090.9|26
1646061910000|2022-02-28 15:25:10|14099.1|14087.1|14098|14086|14099.2|14087.2|14096.7|14084.7|31
1646061920000|2022-02-28 15:25:20|14097.9|14085.9|14096.7|14084.7|14097.9|14085.9|14096.7|14084.7|1
1646061930000|2022-02-28 15:25:30|14096.6|14084.6|14098|14086|14098|14086|14096.6|14084.6|13
1646061940000|2022-02-28 15:25:40|14101.7|14089.7|14097.9|14085.9|14101.7|14089.7|14097.9|14085.9|34
1646061950000|2022-02-28 15:25:50|14092.9|14080.9|14092.9|14080.9|14092.9|14080.9|14092.9|14080.9|9
1646061960000|2022-02-28 15:26:00|14091.7|14079.7|14096.7|14084.7|14096.7|14084.7|14091.7|14079.7|40
1646061970000|2022-02-28 15:26:10|14091.9|14079.9|14091.8|14079.8|14094.3|14082.3|14091.8|14079.8|26
1646061980000|2022-02-28 15:26:20|14090.6|14078.6|14091.8|14079.8|14093.1|14081.1|14090.6|14078.6|7
1646061990000|2022-02-28 15:26:30|14093.1|14081.1|14093|14081|14093.1|14081.1|14091.8|14079.8|2
1646062000000|2022-02-28 15:26:40|14091.8|14079.8|14093.1|14081.1|14093.1|14081.1|14091.8|14079.8|12
1646062010000|2022-02-28 15:26:50|14094.3|14082.3|14094.3|14082.3|14094.3|14082.3|14094.3|14082.3|1
1646062020000|2022-02-28 15:27:00|14091.8|14079.8|14091.8|14079.8|14091.8|14079.8|14091.8|14079.8|11
1646062030000|2022-02-28 15:27:10|14093|14081|14089.3|14077.3|14093|14081|14089.3|14077.3|40
1646062040000|2022-02-28 15:27:20|||||||||20
1646062050000|2022-02-28 15:27:30|14089.4|14077.4|14089.3|14077.3|14090.6|14078.6|14089.3|14077.3|5
1646062060000|2022-02-28 15:27:40|14090.6|14078.6|14091.8|14079.8|14091.8|14079.8|14089.4|14077.4|11
1646062070000|2022-02-28 15:27:50|14090.6|14078.6|14091.8|14079.8|14091.8|14079.8|14090.6|14078.6|8
1646062080000|2022-02-28 15:28:00|14090.5|14078.5|14094.3|14082.3|14094.3|14082.3|14090.5|14078.5|8
1646062090000|2022-02-28 15:28:10|14095.5|14083.5|14101.8|14089.8|14101.8|14089.8|14095.5|14083.5|17
1646062100000|2022-02-28 15:28:20|14104.2|14092.2|14105.4|14093.4|14106.6|14094.6|14104.2|14092.2|10
1646062110000|2022-02-28 15:28:30|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|6
1646062120000|2022-02-28 15:28:40|14104.1|14092.1|14100.4|14088.4|14104.1|14092.1|14099.2|14087.2|14
1646062130000|2022-02-28 15:28:50|14101.6|14089.6|14099.2|14087.2|14101.6|14089.6|14099.2|14087.2|6
1646062140000|2022-02-28 15:29:00|14100.4|14088.4|14101.7|14089.7|14101.7|14089.7|14100.4|14088.4|10
1646062150000|2022-02-28 15:29:10|14099.2|14087.2|14101.7|14089.7|14101.7|14089.7|14099.2|14087.2|7
1646062160000|2022-02-28 15:29:20|14102.9|14090.9|14101.7|14089.7|14102.9|14090.9|14101.7|14089.7|7
1646062170000|2022-02-28 15:29:30|14100.4|14088.4|14101.7|14089.7|14101.7|14089.7|14100.4|14088.4|3
1646062180000|2022-02-28 15:29:40|14100.4|14088.4|14102.9|14090.9|14102.9|14090.9|14100.4|14088.4|11
1646062190000|2022-02-28 15:29:50|14104.1|14092.1|14106.6|14094.6|14106.6|14094.6|14104.1|14092.1|11
1646062200000|2022-02-28 15:30:00|14107.8|14095.8|14104.1|14092.1|14107.8|14095.8|14104.1|14092.1|35
1646062210000|2022-02-28 15:30:10|14105.3|14093.3|14106.5|14094.5|14106.5|14094.5|14105.3|14093.3|26
1646062220000|2022-02-28 15:30:20|14109|14097|14109|14097|14109|14097|14107.8|14095.8|17
1646062230000|2022-02-28 15:30:30|14110.2|14098.2|14104|14092|14110.2|14098.2|14104|14092|15
1646062240000|2022-02-28 15:30:40|14102.8|14090.8|14096.6|14084.6|14102.8|14090.8|14096.6|14084.6|30
1646062250000|2022-02-28 15:30:50|14099.1|14087.1|14096.6|14084.6|14099.1|14087.1|14096.6|14084.6|33
1646062260000|2022-02-28 15:31:00|14099.1|14087.1|14101.5|14089.5|14101.5|14089.5|14099|14087|23
1646062270000|2022-02-28 15:31:10|14104|14092|14104|14092|14104|14092|14104|14092|7
1646062280000|2022-02-28 15:31:20|14104.1|14092.1|14106.5|14094.5|14106.5|14094.5|14104.1|14092.1|10
1646062290000|2022-02-28 15:31:30|14107.8|14095.8|14109|14097|14109|14097|14107.8|14095.8|6
1646062300000|2022-02-28 15:31:40|14110.2|14098.2|14109|14097|14110.2|14098.2|14109|14097|12
1646062310000|2022-02-28 15:31:50|14110.2|14098.2|14109|14097|14110.2|14098.2|14109|14097|8
1646062320000|2022-02-28 15:32:00|14110.2|14098.2|14106.4|14094.4|14111.5|14099.5|14106.4|14094.4|13
1646062330000|2022-02-28 15:32:10|14104|14092|14106.5|14094.5|14106.5|14094.5|14104|14092|13
1646062340000|2022-02-28 15:32:20|14106.4|14094.4|14107.7|14095.7|14107.7|14095.7|14105.2|14093.2|16
1646062350000|2022-02-28 15:32:30|14108.9|14096.9|14111.4|14099.4|14111.4|14099.4|14107.7|14095.7|12
1646062360000|2022-02-28 15:32:40|14110.1|14098.1|14111.4|14099.4|14111.4|14099.4|14110.1|14098.1|3
1646062370000|2022-02-28 15:32:50|14107.7|14095.7|14108.9|14096.9|14108.9|14096.9|14107.6|14095.6|9
1646062380000|2022-02-28 15:33:00|14110.1|14098.1|14111.4|14099.4|14111.4|14099.4|14108.9|14096.9|9
1646062390000|2022-02-28 15:33:10|14111.3|14099.3|14110.1|14098.1|14111.3|14099.3|14108.9|14096.9|8
1646062400000|2022-02-28 15:33:20|14111.4|14099.4|14111.4|14099.4|14112.6|14100.6|14111.4|14099.4|11
1646062410000|2022-02-28 15:33:30|14110.1|14098.1|14108.9|14096.9|14110.1|14098.1|14108.9|14096.9|6
1646062420000|2022-02-28 15:33:40|14110.1|14098.1|14113.8|14101.8|14113.8|14101.8|14110.1|14098.1|19
1646062430000|2022-02-28 15:33:50|14116.3|14104.3|14121.2|14109.2|14121.2|14109.2|14116.3|14104.3|35
1646062440000|2022-02-28 15:34:00|14122.4|14110.4|14123.6|14111.6|14123.6|14111.6|14121.2|14109.2|22
1646062450000|2022-02-28 15:34:10|14121.1|14109.1|14122.4|14110.4|14123.6|14111.6|14121.1|14109.1|11
1646062460000|2022-02-28 15:34:20|14123.6|14111.6|14123.6|14111.6|14123.6|14111.6|14122.4|14110.4|4
1646062470000|2022-02-28 15:34:30|||||||||6
1646062480000|2022-02-28 15:34:40|14123.5|14111.5|14123.5|14111.5|14123.5|14111.5|14123.5|14111.5|5
1646062490000|2022-02-28 15:34:50|14122.3|14110.3|14122.3|14110.3|14122.3|14110.3|14122.3|14110.3|4
1646062500000|2022-02-28 15:35:00|14122.4|14110.4|14123.5|14111.5|14126|14114|14122.4|14110.4|44
1646062510000|2022-02-28 15:35:10|14122.3|14110.3|14122.3|14110.3|14122.3|14110.3|14122.3|14110.3|5
1646062520000|2022-02-28 15:35:20|14123.5|14111.5|14127.2|14115.2|14127.2|14115.2|14123.5|14111.5|35
1646062530000|2022-02-28 15:35:30|14127.3|14115.3|14126|14114|14127.3|14115.3|14126|14114|14
1646062540000|2022-02-28 15:35:40|||||||||2
1646062550000|2022-02-28 15:35:50|14119.9|14107.9|14124.8|14112.8|14126|14114|14119.9|14107.9|46
1646062560000|2022-02-28 15:36:00|14126|14114|14124.8|14112.8|14128.5|14116.5|14124.8|14112.8|15
1646062570000|2022-02-28 15:36:10|14123.5|14111.5|14123.5|14111.5|14123.6|14111.6|14123.5|14111.5|13
1646062580000|2022-02-28 15:36:20|||||||||4
1646062590000|2022-02-28 15:36:30|14121.1|14109.1|14119.8|14107.8|14121.1|14109.1|14119.8|14107.8|7
1646062600000|2022-02-28 15:36:40|14119.9|14107.9|14121.1|14109.1|14121.1|14109.1|14118.6|14106.6|21
1646062610000|2022-02-28 15:36:50|14121|14109|14121|14109|14123.5|14111.5|14121|14109|15
1646062620000|2022-02-28 15:37:00|14122.2|14110.2|14130.9|14118.9|14133.3|14121.3|14121|14109|24
1646062630000|2022-02-28 15:37:10|14130.8|14118.8|14123.5|14111.5|14130.9|14118.9|14123.5|14111.5|29
1646062640000|2022-02-28 15:37:20|14125.9|14113.9|14127.2|14115.2|14127.2|14115.2|14125.9|14113.9|7
1646062650000|2022-02-28 15:37:30|14128.4|14116.4|14128.4|14116.4|14128.4|14116.4|14128.4|14116.4|21
1646062660000|2022-02-28 15:37:40|14127.2|14115.2|14128.4|14116.4|14130.9|14118.9|14125.9|14113.9|26
1646062670000|2022-02-28 15:37:50|14125.9|14113.9|14125.9|14113.9|14125.9|14113.9|14125.9|14113.9|19
1646062680000|2022-02-28 15:38:00|14124.7|14112.7|14124.7|14112.7|14125.9|14113.9|14124.6|14112.6|4
1646062690000|2022-02-28 15:38:10|14124.6|14112.6|14125.9|14113.9|14125.9|14113.9|14124.6|14112.6|5
1646062700000|2022-02-28 15:38:20|14124.7|14112.7|14126|14114|14129.6|14117.6|14124.7|14112.7|39
1646062710000|2022-02-28 15:38:30|14125.9|14113.9|14125.9|14113.9|14125.9|14113.9|14125.9|14113.9|5
1646062720000|2022-02-28 15:38:40|14124.7|14112.7|14124.7|14112.7|14124.7|14112.7|14124.7|14112.7|1
1646062730000|2022-02-28 15:38:50|14123.5|14111.5|14123.4|14111.4|14123.5|14111.5|14122.2|14110.2|9
1646062740000|2022-02-28 15:39:00|14125.9|14113.9|14128.4|14116.4|14128.4|14116.4|14125.9|14113.9|18
1646062750000|2022-02-28 15:39:10|14127.2|14115.2|14127.2|14115.2|14127.2|14115.2|14127.2|14115.2|5
1646062770000|2022-02-28 15:39:30|14128.4|14116.4|14128.4|14116.4|14128.4|14116.4|14128.4|14116.4|1
1646062780000|2022-02-28 15:39:40|14136|14124|14138.5|14126.5|14138.5|14126.5|14134.7|14122.7|35
1646062790000|2022-02-28 15:39:50|14138.4|14126.4|14150.8|14138.8|14150.8|14138.8|14138.4|14126.4|37
1646062800000|2022-02-28 15:40:00|14149.6|14137.6|14148.4|14136.4|14150.8|14138.8|14148.4|14136.4|17
1646062810000|2022-02-28 15:40:10|14149.6|14137.6|14149.6|14137.6|14155.8|14143.8|14148.3|14136.3|54
1646062820000|2022-02-28 15:40:20|14148.4|14136.4|14143.5|14131.5|14148.4|14136.4|14143.4|14131.4|6
1646062830000|2022-02-28 15:40:30|14144.7|14132.7|14153.3|14141.3|14153.3|14141.3|14142.2|14130.2|28
1646062840000|2022-02-28 15:40:40|14152.1|14140.1|14150.8|14138.8|14152.1|14140.1|14150.8|14138.8|13
1646062850000|2022-02-28 15:40:50|14154.6|14142.6|14154.6|14142.6|14155.9|14143.9|14154.6|14142.6|5
1646062860000|2022-02-28 15:41:00|14155.8|14143.8|14154.6|14142.6|14155.8|14143.8|14153.4|14141.4|7
1646062870000|2022-02-28 15:41:10|14153.4|14141.4|14153.3|14141.3|14153.4|14141.4|14150.9|14138.9|11
1646062880000|2022-02-28 15:41:20|14152.1|14140.1|14155.8|14143.8|14155.8|14143.8|14150.9|14138.9|16
1646062890000|2022-02-28 15:41:30|14157.1|14145.1|14160.9|14148.9|14160.9|14148.9|14157.1|14145.1|10
1646062900000|2022-02-28 15:41:40|14159.6|14147.6|14167.1|14155.1|14168.3|14156.3|14159.6|14147.6|17
1646062910000|2022-02-28 15:41:50|14165.9|14153.9|14162.1|14150.1|14165.9|14153.9|14162.1|14150.1|18
1646062920000|2022-02-28 15:42:00|14163.3|14151.3|14168.3|14156.3|14170.8|14158.8|14163.3|14151.3|49
1646062930000|2022-02-28 15:42:10|14170.7|14158.7|14172.1|14160.1|14174.5|14162.5|14170.7|14158.7|26
1646062940000|2022-02-28 15:42:20|14170.8|14158.8|14169.7|14157.7|14175.8|14163.8|14169.6|14157.6|46
1646062950000|2022-02-28 15:42:30|14170.9|14158.9|14173.4|14161.4|14173.4|14161.4|14170.9|14158.9|11
1646062960000|2022-02-28 15:42:40|14172.2|14160.2|14173.4|14161.4|14173.4|14161.4|14172.2|14160.2|2
1646062970000|2022-02-28 15:42:50|14174.7|14162.7|14170.9|14158.9|14174.7|14162.7|14170.9|14158.9|8
1646062980000|2022-02-28 15:43:00|14169.7|14157.7|14172.2|14160.2|14175.9|14163.9|14168.4|14156.4|12
1646062990000|2022-02-28 15:43:10|14173.4|14161.4|14174.7|14162.7|14175.9|14163.9|14172.2|14160.2|6
1646063000000|2022-02-28 15:43:20|14174.6|14162.6|14169.7|14157.7|14174.7|14162.7|14169.7|14157.7|7
1646063010000|2022-02-28 15:43:30|14168.4|14156.4|14167.2|14155.2|14168.4|14156.4|14165.9|14153.9|8
1646063020000|2022-02-28 15:43:40|14166|14154|14167.2|14155.2|14167.2|14155.2|14165.9|14153.9|4
1646063030000|2022-02-28 15:43:50|14168.4|14156.4|14165.9|14153.9|14168.4|14156.4|14165.9|14153.9|3
1646063040000|2022-02-28 15:44:00|14164.7|14152.7|14164.7|14152.7|14164.7|14152.7|14163.5|14151.5|6
1646063050000|2022-02-28 15:44:10|14165.9|14153.9|14163.4|14151.4|14168.4|14156.4|14163.4|14151.4|10
1646063060000|2022-02-28 15:44:20|14164.6|14152.6|14164.7|14152.7|14165.9|14153.9|14163.4|14151.4|0
1646063070000|2022-02-28 15:44:30|14163.5|14151.5|14165.9|14153.9|14165.9|14153.9|14163.4|14151.4|14
1646063080000|2022-02-28 15:44:40|14168.4|14156.4|14168.4|14156.4|14168.4|14156.4|14168.4|14156.4|2
1646063090000|2022-02-28 15:44:50|14168.5|14156.5|14164.7|14152.7|14168.5|14156.5|14163.5|14151.5|5
1646063100000|2022-02-28 15:45:00|14163.5|14151.5|14163.5|14151.5|14166|14154|14163.5|14151.5|3
1646063110000|2022-02-28 15:45:10|14161|14149|14161|14149|14161|14149|14161|14149|8
1646063120000|2022-02-28 15:45:20|||||||||27
1646063130000|2022-02-28 15:45:30|14160.9|14148.9|14160.9|14148.9|14160.9|14148.9|14160.9|14148.9|3
1646063160000|2022-02-28 15:46:00|||||||||4
1646063170000|2022-02-28 15:46:10|||||||||4
1646063180000|2022-02-28 15:46:20|14163.4|14151.4|14163.4|14151.4|14163.4|14151.4|14163.4|14151.4|16
1646063190000|2022-02-28 15:46:30|14162.1|14150.1|14163.4|14151.4|14163.4|14151.4|14160.9|14148.9|11
1646063200000|2022-02-28 15:46:40|14162.1|14150.1|14160.9|14148.9|14162.1|14150.1|14160.9|14148.9|6
1646063210000|2022-02-28 15:46:50|||||||||5
1646063220000|2022-02-28 15:47:00|||||||||20
1646063230000|2022-02-28 15:47:10|14161|14149|14161|14149|14161|14149|14161|14149|0
1646063240000|2022-02-28 15:47:20|||||||||17
1646063250000|2022-02-28 15:47:30|||||||||24
1646063260000|2022-02-28 15:47:40|14155.8|14143.8|14155.9|14143.9|14156|14144|14147.3|14135.3|40
1646063270000|2022-02-28 15:47:50|14154.7|14142.7|14152.2|14140.2|14154.7|14142.7|14152.2|14140.2|6
1646063280000|2022-02-28 15:48:00|14153.4|14141.4|14157.1|14145.1|14158.3|14146.3|14153.4|14141.4|30
1646063290000|2022-02-28 15:48:10|14158.3|14146.3|14157.1|14145.1|14158.3|14146.3|14155.9|14143.9|18
1646063300000|2022-02-28 15:48:20|14158.4|14146.4|14159.6|14147.6|14160.8|14148.8|14158.4|14146.4|8
1646063310000|2022-02-28 15:48:30|14160.9|14148.9|14162.1|14150.1|14162.1|14150.1|14160.9|14148.9|5
1646063320000|2022-02-28 15:48:40|14162.2|14150.2|14163.4|14151.4|14163.4|14151.4|14162.2|14150.2|10
1646063330000|2022-02-28 15:48:50|14162.2|14150.2|14164.7|14152.7|14165.9|14153.9|14162.2|14150.2|6
1646063340000|2022-02-28 15:49:00|14163.4|14151.4|14164.6|14152.6|14164.6|14152.6|14163.4|14151.4|2
1646063350000|2022-02-28 15:49:10|14165.9|14153.9|14167.1|14155.1|14167.1|14155.1|14165.9|14153.9|7
1646063370000|2022-02-28 15:49:30|14168.3|14156.3|14167.1|14155.1|14168.4|14156.4|14167.1|14155.1|5
1646063380000|2022-02-28 15:49:40|14165.9|14153.9|14168.3|14156.3|14168.3|14156.3|14165.9|14153.9|9
1646063390000|2022-02-28 15:49:50|14165.9|14153.9|14160.8|14148.8|14165.9|14153.9|14160.8|14148.8|21
1646063400000|2022-02-28 15:50:00|14163.3|14151.3|14163.3|14151.3|14163.3|14151.3|14160.9|14148.9|13
1646063410000|2022-02-28 15:50:10|||||||||3
1646063420000|2022-02-28 15:50:20|14164.5|14152.5|14164.5|14152.5|14164.5|14152.5|14164.5|14152.5|13
1646063430000|2022-02-28 15:50:30|14162|14150|14150.8|14138.8|14162|14150|14149.5|14137.5|50
1646063440000|2022-02-28 15:50:40|14152|14140|14150.8|14138.8|14152|14140|14149.6|14137.6|7
1646063450000|2022-02-28 15:50:50|14149.6|14137.6|14154.5|14142.5|14155.8|14143.8|14149.6|14137.6|40
1646063460000|2022-02-28 15:51:00|14155.7|14143.7|14159.5|14147.5|14159.5|14147.5|14155.7|14143.7|12
1646063470000|2022-02-28 15:51:10|||||||||9
1646063480000|2022-02-28 15:51:20|14158.3|14146.3|14160.8|14148.8|14163.3|14151.3|14158.3|14146.3|12
1646063490000|2022-02-28 15:51:30|14160.7|14148.7|14159.5|14147.5|14160.8|14148.8|14159.5|14147.5|7
1646063500000|2022-02-28 15:51:40|14158.3|14146.3|14158.3|14146.3|14158.3|14146.3|14158.3|14146.3|9
1646063510000|2022-02-28 15:51:50|14155.8|14143.8|14153.3|14141.3|14155.8|14143.8|14153.3|14141.3|11
1646063520000|2022-02-28 15:52:00|14154.5|14142.5|14159.5|14147.5|14159.5|14147.5|14154.5|14142.5|8
1646063530000|2022-02-28 15:52:10|14158.3|14146.3|14158.3|14146.3|14158.3|14146.3|14158.3|14146.3|3
1646063540000|2022-02-28 15:52:20|14155.8|14143.8|14155.8|14143.8|14158.3|14146.3|14155.8|14143.8|4
1646063550000|2022-02-28 15:52:30|14154.5|14142.5|14154.6|14142.6|14154.6|14142.6|14152.1|14140.1|31
1646063560000|2022-02-28 15:52:40|14154.5|14142.5|14152.1|14140.1|14154.6|14142.6|14152.1|14140.1|11
1646063570000|2022-02-28 15:52:50|14150.8|14138.8|14148.3|14136.3|14150.8|14138.8|14148.3|14136.3|8
1646063580000|2022-02-28 15:53:00|14148.4|14136.4|14152.1|14140.1|14153.3|14141.3|14148.4|14136.4|19
1646063590000|2022-02-28 15:53:10|14159.5|14147.5|14153.3|14141.3|14159.5|14147.5|14153.3|14141.3|53
1646063600000|2022-02-28 15:53:20|14152.1|14140.1|14149.6|14137.6|14152.1|14140.1|14149.6|14137.6|3
1646063610000|2022-02-28 15:53:30|14148.3|14136.3|14145.9|14133.9|14148.3|14136.3|14145.9|14133.9|41
1646063620000|2022-02-28 15:53:40|14143.4|14131.4|14140.9|14128.9|14143.4|14131.4|14139.6|14127.6|14
1646063630000|2022-02-28 15:53:50|14142.1|14130.1|14145.9|14133.9|14145.9|14133.9|14142.1|14130.1|29
1646063640000|2022-02-28 15:54:00|14144.6|14132.6|14142.1|14130.1|14144.6|14132.6|14142.1|14130.1|8
1646063650000|2022-02-28 15:54:10|14143.4|14131.4|14140.9|14128.9|14143.4|14131.4|14140.9|14128.9|13
1646063660000|2022-02-28 15:54:20|14142.2|14130.2|14142.2|14130.2|14142.2|14130.2|14142.2|14130.2|4
1646063670000|2022-02-28 15:54:30|14143.5|14131.5|14143.5|14131.5|14143.5|14131.5|14143.5|14131.5|0
1646063680000|2022-02-28 15:54:40|||||||||4
1646063700000|2022-02-28 15:55:00|14146|14134|14148.5|14136.5|14148.5|14136.5|14146|14134|10
1646063710000|2022-02-28 15:55:10|14148.3|14136.3|14147.2|14135.2|14148.3|14136.3|14145.9|14133.9|8
1646063720000|2022-02-28 15:55:20|14148.4|14136.4|14148.4|14136.4|14148.4|14136.4|14148.4|14136.4|4
1646063730000|2022-02-28 15:55:30|14154.6|14142.6|14154.6|14142.6|14155.9|14143.9|14152.2|14140.2|24
1646063740000|2022-02-28 15:55:40|14153.4|14141.4|14153.4|14141.4|14153.4|14141.4|14152.2|14140.2|4
1646063750000|2022-02-28 15:55:50|14149.7|14137.7|14147.2|14135.2|14149.7|14137.7|14147.2|14135.2|6
1646063760000|2022-02-28 15:56:00|14148.4|14136.4|14149.7|14137.7|14150.9|14138.9|14148.4|14136.4|17
1646063770000|2022-02-28 15:56:10|14150.9|14138.9|14150.9|14138.9|14150.9|14138.9|14150.9|14138.9|4
1646063780000|2022-02-28 15:56:20|14148.4|14136.4|14153.3|14141.3|14153.4|14141.4|14148.4|14136.4|39
1646063790000|2022-02-28 15:56:30|14152.1|14140.1|14149.6|14137.6|14152.1|14140.1|14149.6|14137.6|8
1646063800000|2022-02-28 15:56:40|14150.8|14138.8|14148.4|14136.4|14150.8|14138.8|14148.4|14136.4|3
1646063810000|2022-02-28 15:56:50|||||||||7
1646063820000|2022-02-28 15:57:00|14147.1|14135.1|14140.9|14128.9|14147.1|14135.1|14140.9|14128.9|11
1646063830000|2022-02-28 15:57:10|14139.7|14127.7|14138.4|14126.4|14139.7|14127.7|14138.4|14126.4|12
1646063840000|2022-02-28 15:57:20|14137.1|14125.1|14138.4|14126.4|14138.4|14126.4|14137.1|14125.1|4
1646063850000|2022-02-28 15:57:30|14137.1|14125.1|14135.9|14123.9|14138.4|14126.4|14135.9|14123.9|5
1646063860000|2022-02-28 15:57:40|14133.4|14121.4|14130.9|14118.9|14133.4|14121.4|14130.9|14118.9|7
1646063870000|2022-02-28 15:57:50|||||||||5
1646063880000|2022-02-28 15:58:00|14135.9|14123.9|14137.1|14125.1|14138.4|14126.4|14135.9|14123.9|22
1646063890000|2022-02-28 15:58:10|14132.2|14120.2|14132.2|14120.2|14132.2|14120.2|14132.2|14120.2|12
1646063900000|2022-02-28 15:58:20|14133.4|14121.4|14130.9|14118.9|14133.4|14121.4|14130.9|14118.9|8
1646063910000|2022-02-28 15:58:30|||||||||2
1646063920000|2022-02-28 15:58:40|14129.7|14117.7|14125.9|14113.9|14129.7|14117.7|14123.4|14111.4|16
1646063930000|2022-02-28 15:58:50|14127.2|14115.2|14125.9|14113.9|14128.4|14116.4|14125.9|14113.9|7
1646063940000|2022-02-28 15:59:00|||||||||6
1646063950000|2022-02-28 15:59:10|14124.6|14112.6|14123.4|14111.4|14124.7|14112.7|14123.4|14111.4|6
1646063960000|2022-02-28 15:59:20|14122.1|14110.1|14123.4|14111.4|14124.6|14112.6|14122.1|14110.1|36
1646063970000|2022-02-28 15:59:30|14122.2|14110.2|14122.2|14110.2|14122.2|14110.2|14122.2|14110.2|6
1646063980000|2022-02-28 15:59:40|14120.9|14108.9|14123.4|14111.4|14123.4|14111.4|14120.9|14108.9|9
1646063990000|2022-02-28 15:59:50|||||||||2
1646064000000|2022-02-28 16:00:00|||||||||3
1646064010000|2022-02-28 16:00:10|14121|14109|14120.9|14108.9|14121|14109|14120.9|14108.9|18
1646064020000|2022-02-28 16:00:20|14123.4|14111.4|14123.4|14111.4|14123.4|14111.4|14122.2|14110.2|15
1646064030000|2022-02-28 16:00:30|14122.2|14110.2|14121|14109|14122.2|14110.2|14121|14109|31
1646064040000|2022-02-28 16:00:40|14123.5|14111.5|14122.2|14110.2|14123.5|14111.5|14122.2|14110.2|4
1646064050000|2022-02-28 16:00:50|14121|14109|14117.2|14105.2|14121|14109|14117.2|14105.2|20
1646064060000|2022-02-28 16:01:00|14118.5|14106.5|14117.2|14105.2|14118.5|14106.5|14116|14104|16
1646064070000|2022-02-28 16:01:10|14116|14104|14117.2|14105.2|14117.2|14105.2|14116|14104|7
1646064080000|2022-02-28 16:01:20|14116|14104|14116|14104|14116|14104|14114.8|14102.8|3
1646064090000|2022-02-28 16:01:30|14113.6|14101.6|14114.8|14102.8|14114.8|14102.8|14113.6|14101.6|10
1646064100000|2022-02-28 16:01:40|14113.6|14101.6|14116|14104|14116|14104|14113.5|14101.5|26
1646064110000|2022-02-28 16:01:50|||||||||4
1646064120000|2022-02-28 16:02:00|14114.7|14102.7|14116|14104|14116|14104|14114.7|14102.7|7
1646064130000|2022-02-28 16:02:10|14118.5|14106.5|14114.8|14102.8|14118.5|14106.5|14114.7|14102.7|35
1646064140000|2022-02-28 16:02:20|14113.6|14101.6|14113.5|14101.5|14113.6|14101.6|14113.5|14101.5|3
1646064160000|2022-02-28 16:02:40|14111.1|14099.1|14111|14099|14111.1|14099.1|14111|14099|11
1646064170000|2022-02-28 16:02:50|14113.5|14101.5|14117.2|14105.2|14118.4|14106.4|14113.5|14101.5|39
1646064180000|2022-02-28 16:03:00|14124.6|14112.6|14123.4|14111.4|14124.6|14112.6|14123.4|14111.4|33
1646064190000|2022-02-28 16:03:10|14124.6|14112.6|14123.4|14111.4|14125.9|14113.9|14123.4|14111.4|16
1646064200000|2022-02-28 16:03:20|14122.1|14110.1|14123.4|14111.4|14123.4|14111.4|14122.1|14110.1|3
1646064210000|2022-02-28 16:03:30|14122.2|14110.2|14119.7|14107.7|14122.2|14110.2|14119.7|14107.7|3
1646064220000|2022-02-28 16:03:40|14118.4|14106.4|14120.9|14108.9|14120.9|14108.9|14118.4|14106.4|3
1646064230000|2022-02-28 16:03:50|14123.4|14111.4|14123.4|14111.4|14123.4|14111.4|14123.4|14111.4|8
1646064240000|2022-02-28 16:04:00|14124.7|14112.7|14123.4|14111.4|14124.7|14112.7|14123.4|14111.4|6
1646064250000|2022-02-28 16:04:10|||||||||3
1646064260000|2022-02-28 16:04:20|14120.9|14108.9|14123.3|14111.3|14123.3|14111.3|14120.8|14108.8|9
1646064270000|2022-02-28 16:04:30|14122.1|14110.1|14120.9|14108.9|14122.1|14110.1|14120.9|14108.9|6
1646064280000|2022-02-28 16:04:40|||||||||5
1646064290000|2022-02-28 16:04:50|14120.8|14108.8|14122.1|14110.1|14123.3|14111.3|14118.4|14106.4|10
1646064300000|2022-02-28 16:05:00|14123.3|14111.3|14123.3|14111.3|14123.3|14111.3|14123.3|14111.3|0
1646064310000|2022-02-28 16:05:10|||||||||4
1646064320000|2022-02-28 16:05:20|14120.8|14108.8|14120.8|14108.8|14120.8|14108.8|14120.8|14108.8|3
1646064330000|2022-02-28 16:05:30|14122|14110|14120.9|14108.9|14122.1|14110.1|14120.9|14108.9|6
1646064340000|2022-02-28 16:05:40|14120.8|14108.8|14120.8|14108.8|14120.8|14108.8|14120.8|14108.8|0
1646064350000|2022-02-28 16:05:50|||||||||5
1646064360000|2022-02-28 16:06:00|14125.8|14113.8|14124.6|14112.6|14125.8|14113.8|14124.6|14112.6|28
1646064370000|2022-02-28 16:06:10|14123.4|14111.4|14123.3|14111.3|14124.6|14112.6|14123.3|14111.3|3
1646064390000|2022-02-28 16:06:30|14120.8|14108.8|14117.1|14105.1|14120.8|14108.8|14117.1|14105.1|32
1646064400000|2022-02-28 16:06:40|14115.9|14103.9|14118.4|14106.4|14118.4|14106.4|14115.9|14103.9|8
1646064410000|2022-02-28 16:06:50|14117.1|14105.1|14117.1|14105.1|14117.1|14105.1|14117.1|14105.1|2
1646064420000|2022-02-28 16:07:00|14115.9|14103.9|14115.9|14103.9|14115.9|14103.9|14115.9|14103.9|2
1646064440000|2022-02-28 16:07:20|14119.6|14107.6|14120.9|14108.9|14120.9|14108.9|14119.6|14107.6|2
1646064450000|2022-02-28 16:07:30|14118.4|14106.4|14118.4|14106.4|14118.4|14106.4|14118.4|14106.4|2
1646064460000|2022-02-28 16:07:40|14115.9|14103.9|14115.9|14103.9|14115.9|14103.9|14115.9|14103.9|3
1646064470000|2022-02-28 16:07:50|14114.6|14102.6|14113.4|14101.4|14114.6|14102.6|14113.4|14101.4|24
1646064480000|2022-02-28 16:08:00|14118.4|14106.4|14118.4|14106.4|14118.4|14106.4|14118.4|14106.4|20
1646064490000|2022-02-28 16:08:10|14117.2|14105.2|14118.4|14106.4|14118.4|14106.4|14117.1|14105.1|10
1646064500000|2022-02-28 16:08:20|14117.1|14105.1|14115.9|14103.9|14117.1|14105.1|14115.9|14103.9|3
1646064510000|2022-02-28 16:08:30|14114.7|14102.7|14114.6|14102.6|14114.7|14102.7|14114.6|14102.6|3
1646064520000|2022-02-28 16:08:40|14115.9|14103.9|14114.6|14102.6|14115.9|14103.9|14113.4|14101.4|11
1646064530000|2022-02-28 16:08:50|14115.9|14103.9|14113.4|14101.4|14115.9|14103.9|14113.4|14101.4|3
1646064540000|2022-02-28 16:09:00|14117.1|14105.1|14117.1|14105.1|14118.4|14106.4|14117.1|14105.1|34
1646064550000|2022-02-28 16:09:10|14117.2|14105.2|14117.2|14105.2|14117.2|14105.2|14117.2|14105.2|0
1646064560000|2022-02-28 16:09:20|14117.1|14105.1|14115.9|14103.9|14118.4|14106.4|14115.9|14103.9|3
1646064580000|2022-02-28 16:09:40|14121|14109|14121|14109|14121|14109|14118.5|14106.5|37
1646064590000|2022-02-28 16:09:50|14118.5|14106.5|14117.3|14105.3|14118.5|14106.5|14117.3|14105.3|3
1646064610000|2022-02-28 16:10:10|14117.2|14105.2|14118.5|14106.5|14121|14109|14116|14104|7
1646064620000|2022-02-28 16:10:20|14117.3|14105.3|14117.3|14105.3|14117.3|14105.3|14117.3|14105.3|2
1646064630000|2022-02-28 16:10:30|14118.5|14106.5|14119.7|14107.7|14120.9|14108.9|14118.5|14106.5|26
1646064640000|2022-02-28 16:10:40|14120.9|14108.9|14120.9|14108.9|14120.9|14108.9|14119.7|14107.7|8
1646064650000|2022-02-28 16:10:50|14123.4|14111.4|14123.4|14111.4|14123.4|14111.4|14123.4|14111.4|4
1646064660000|2022-02-28 16:11:00|||||||||6
1646064670000|2022-02-28 16:11:10|14120.9|14108.9|14118.4|14106.4|14120.9|14108.9|14118.4|14106.4|4
1646064680000|2022-02-28 16:11:20|||||||||4
1646064690000|2022-02-28 16:11:30|14117.1|14105.1|14118.3|14106.3|14122.1|14110.1|14117.1|14105.1|16
1646064710000|2022-02-28 16:11:50|14117.1|14105.1|14119.6|14107.6|14119.6|14107.6|14117.1|14105.1|9
1646064720000|2022-02-28 16:12:00|14118.4|14106.4|14118.3|14106.3|14118.4|14106.4|14118.3|14106.3|0
1646064730000|2022-02-28 16:12:10|||||||||8
1646064740000|2022-02-28 16:12:20|14115.9|14103.9|14117|14105|14117|14105|14115.8|14103.8|6
1646064750000|2022-02-28 16:12:30|14115.8|14103.8|14117|14105|14117|14105|14115.8|14103.8|1
1646064760000|2022-02-28 16:12:40|14115.8|14103.8|14115.8|14103.8|14115.8|14103.8|14115.8|14103.8|1
1646064770000|2022-02-28 16:12:50|14117|14105|14114.6|14102.6|14117|14105|14114.6|14102.6|15
1646064780000|2022-02-28 16:13:00|14115.9|14103.9|14114.6|14102.6|14115.9|14103.9|14113.4|14101.4|21
1646064790000|2022-02-28 16:13:10|14115.8|14103.8|14115.8|14103.8|14115.8|14103.8|14114.6|14102.6|3
1646064800000|2022-02-28 16:13:20|14114.6|14102.6|14114.6|14102.6|14114.6|14102.6|14114.6|14102.6|1
1646064810000|2022-02-28 16:13:30|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|8
1646064820000|2022-02-28 16:13:40|||||||||4
1646064830000|2022-02-28 16:13:50|||||||||2
1646064840000|2022-02-28 16:14:00|||||||||1
1646064850000|2022-02-28 16:14:10|14110.9|14098.9|14112.2|14100.2|14113.4|14101.4|14110.9|14098.9|7
1646064860000|2022-02-28 16:14:20|14110.9|14098.9|14110.9|14098.9|14110.9|14098.9|14110.9|14098.9|0
1646064870000|2022-02-28 16:14:30|14109.6|14097.6|14109.6|14097.6|14109.6|14097.6|14109.6|14097.6|5
1646064880000|2022-02-28 16:14:40|||||||||2
1646064890000|2022-02-28 16:14:50|14110.9|14098.9|14110.9|14098.9|14110.9|14098.9|14110.9|14098.9|2
1646064900000|2022-02-28 16:15:00|14109.6|14097.6|14109.6|14097.6|14109.6|14097.6|14109.6|14097.6|2
1646064910000|2022-02-28 16:15:10|14109.7|14097.7|14109.7|14097.7|14110.9|14098.9|14108.4|14096.4|15
1646064920000|2022-02-28 16:15:20|14109.6|14097.6|14108.4|14096.4|14109.6|14097.6|14108.4|14096.4|0
1646064930000|2022-02-28 16:15:30|14109.6|14097.6|14108.4|14096.4|14109.6|14097.6|14108.4|14096.4|2
1646064940000|2022-02-28 16:15:40|||||||||6
1646064950000|2022-02-28 16:15:50|||||||||5
1646064960000|2022-02-28 16:16:00|14107.1|14095.1|14108.4|14096.4|14108.4|14096.4|14107.1|14095.1|3
1646064970000|2022-02-28 16:16:10|||||||||5
1646064980000|2022-02-28 16:16:20|14105.9|14093.9|14108.4|14096.4|14108.4|14096.4|14105.9|14093.9|3
1646065010000|2022-02-28 16:16:50|14107.2|14095.2|14106|14094|14107.2|14095.2|14106|14094|28
1646065020000|2022-02-28 16:17:00|14108.4|14096.4|14106|14094|14108.5|14096.5|14106|14094|21
1646065030000|2022-02-28 16:17:10|||||||||1
1646065040000|2022-02-28 16:17:20|14104.7|14092.7|14101|14089|14106|14094|14101|14089|16
1646065050000|2022-02-28 16:17:30|14100.9|14088.9|14103.4|14091.4|14103.4|14091.4|14100.9|14088.9|26
1646065060000|2022-02-28 16:17:40|14102.2|14090.2|14100.9|14088.9|14103.4|14091.4|14100.9|14088.9|18
1646065070000|2022-02-28 16:17:50|14098.5|14086.5|14100.9|14088.9|14100.9|14088.9|14098.5|14086.5|14
1646065080000|2022-02-28 16:18:00|14101|14089|14103.4|14091.4|14104.7|14092.7|14100.9|14088.9|24
1646065090000|2022-02-28 16:18:10|||||||||1
1646065100000|2022-02-28 16:18:20|14102.2|14090.2|14102.2|14090.2|14102.2|14090.2|14102.2|14090.2|11
1646065110000|2022-02-28 16:18:30|14101|14089|14102.2|14090.2|14103.4|14091.4|14101|14089|7
1646065120000|2022-02-28 16:18:40|14103.4|14091.4|14103.5|14091.5|14103.5|14091.5|14101|14089|9
1646065130000|2022-02-28 16:18:50|14105.9|14093.9|14105.9|14093.9|14105.9|14093.9|14105.9|14093.9|17
1646065140000|2022-02-28 16:19:00|14104.7|14092.7|14104.7|14092.7|14105.9|14093.9|14103.5|14091.5|4
1646065150000|2022-02-28 16:19:10|14103.5|14091.5|14102.3|14090.3|14103.5|14091.5|14102.3|14090.3|25
1646065160000|2022-02-28 16:19:20|14103.5|14091.5|14103.5|14091.5|14103.5|14091.5|14101|14089|3
1646065170000|2022-02-28 16:19:30|14102.3|14090.3|14103.5|14091.5|14103.5|14091.5|14102.3|14090.3|1
1646065180000|2022-02-28 16:19:40|14106|14094|14103.6|14091.6|14106|14094|14103.6|14091.6|34
1646065190000|2022-02-28 16:19:50|14102.3|14090.3|14101.1|14089.1|14102.4|14090.4|14101.1|14089.1|17
1646065210000|2022-02-28 16:20:10|14103.5|14091.5|14102.3|14090.3|14103.6|14091.6|14102.3|14090.3|22
1646065220000|2022-02-28 16:20:20|14103.5|14091.5|14101|14089|14103.5|14091.5|14101|14089|5
1646065230000|2022-02-28 16:20:30|||||||||5
1646065250000|2022-02-28 16:20:50|||||||||4
1646065260000|2022-02-28 16:21:00|14099.8|14087.8|14099.7|14087.7|14099.8|14087.8|14099.7|14087.7|10
1646065270000|2022-02-28 16:21:10|14100.9|14088.9|14101|14089|14102.2|14090.2|14100.9|14088.9|6
1646065280000|2022-02-28 16:21:20|||||||||1
1646065290000|2022-02-28 16:21:30|||||||||4
1646065300000|2022-02-28 16:21:40|||||||||4
1646065320000|2022-02-28 16:22:00|14099.7|14087.7|14098.5|14086.5|14099.7|14087.7|14098.5|14086.5|4
1646065330000|2022-02-28 16:22:10|||||||||2
1646065340000|2022-02-28 16:22:20|14096|14084|14092.3|14080.3|14096|14084|14091.1|14079.1|48
1646065350000|2022-02-28 16:22:30|14091.1|14079.1|14083.7|14071.7|14091.1|14079.1|14083.6|14071.6|54
1646065360000|2022-02-28 16:22:40|14083.6|14071.6|14087.3|14075.3|14088.5|14076.5|14083.6|14071.6|56
1646065370000|2022-02-28 16:22:50|14086.1|14074.1|14087.3|14075.3|14088.5|14076.5|14086.1|14074.1|4
1646065380000|2022-02-28 16:23:00|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|10
1646065390000|2022-02-28 16:23:10|14091|14079|14091|14079|14091|14079|14091|14079|9
1646065400000|2022-02-28 16:23:20|14092.2|14080.2|14093.5|14081.5|14093.5|14081.5|14091|14079|4
1646065410000|2022-02-28 16:23:30|14091|14079|14091|14079|14091|14079|14091|14079|6
1646065420000|2022-02-28 16:23:40|14088.5|14076.5|14091|14079|14091|14079|14088.5|14076.5|8
1646065430000|2022-02-28 16:23:50|||||||||8
1646065440000|2022-02-28 16:24:00|14093.4|14081.4|14093.5|14081.5|14093.5|14081.5|14093.4|14081.4|11
1646065450000|2022-02-28 16:24:10|14094.7|14082.7|14096|14084|14096|14084|14094.7|14082.7|5
1646065460000|2022-02-28 16:24:20|14094.7|14082.7|14096|14084|14096|14084|14093.5|14081.5|9
1646065470000|2022-02-28 16:24:30|14093.5|14081.5|14093.5|14081.5|14093.5|14081.5|14093.5|14081.5|5
1646065480000|2022-02-28 16:24:40|14092.3|14080.3|14092.2|14080.2|14093.5|14081.5|14091|14079|10
1646065490000|2022-02-28 16:24:50|14093.5|14081.5|14094.7|14082.7|14098.4|14086.4|14093.5|14081.5|14
1646065500000|2022-02-28 16:25:00|14094.8|14082.8|14095.9|14083.9|14095.9|14083.9|14094.7|14082.7|6
1646065510000|2022-02-28 16:25:10|14097.2|14085.2|14098.4|14086.4|14098.4|14086.4|14097.2|14085.2|14
1646065520000|2022-02-28 16:25:20|14100.9|14088.9|14100.8|14088.8|14100.9|14088.9|14100.8|14088.8|13
1646065530000|2022-02-28 16:25:30|14099.6|14087.6|14098.3|14086.3|14099.6|14087.6|14098.3|14086.3|3
1646065540000|2022-02-28 16:25:40|14097.1|14085.1|14098.3|14086.3|14098.3|14086.3|14097.1|14085.1|5
1646065550000|2022-02-28 16:25:50|14097.1|14085.1|14095.9|14083.9|14097.1|14085.1|14095.9|14083.9|2
1646065560000|2022-02-28 16:26:00|14095.8|14083.8|14095.8|14083.8|14095.8|14083.8|14095.8|14083.8|2
1646065570000|2022-02-28 16:26:10|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|2
1646065580000|2022-02-28 16:26:20|||||||||1
1646065590000|2022-02-28 16:26:30|14098.3|14086.3|14100.8|14088.8|14100.8|14088.8|14095.9|14083.9|26
1646065600000|2022-02-28 16:26:40|||||||||2
1646065610000|2022-02-28 16:26:50|||||||||6
1646065630000|2022-02-28 16:27:10|||||||||19
1646065640000|2022-02-28 16:27:20|14099.5|14087.5|14098.3|14086.3|14099.6|14087.6|14098.3|14086.3|5
1646065650000|2022-02-28 16:27:30|14097.1|14085.1|14097|14085|14097.1|14085.1|14097|14085|6
1646065660000|2022-02-28 16:27:40|14097.1|14085.1|14098.3|14086.3|14098.3|14086.3|14097.1|14085.1|1
1646065670000|2022-02-28 16:27:50|14097.1|14085.1|14095.8|14083.8|14097.1|14085.1|14095.8|14083.8|1
1646065680000|2022-02-28 16:28:00|||||||||6
1646065700000|2022-02-28 16:28:20|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|14
1646065710000|2022-02-28 16:28:30|||||||||2
1646065720000|2022-02-28 16:28:40|14093.5|14081.5|14091|14079|14093.5|14081.5|14090.9|14078.9|10
1646065730000|2022-02-28 16:28:50|14090.9|14078.9|14089.8|14077.8|14090.9|14078.9|14088.5|14076.5|24
1646065740000|2022-02-28 16:29:00|14091|14079|14091|14079|14091|14079|14090.9|14078.9|3
1646065750000|2022-02-28 16:29:10|14090.9|14078.9|14091|14079|14091|14079|14090.9|14078.9|0
1646065760000|2022-02-28 16:29:20|||||||||17
1646065770000|2022-02-28 16:29:30|14091.1|14079.1|14091|14079|14091.1|14079.1|14091|14079|19
1646065780000|2022-02-28 16:29:40|||||||||1
1646065790000|2022-02-28 16:29:50|||||||||3
1646065800000|2022-02-28 16:30:00|||||||||4
1646065810000|2022-02-28 16:30:10|||||||||5
1646065820000|2022-02-28 16:30:20|||||||||1
1646065830000|2022-02-28 16:30:30|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|8
1646065840000|2022-02-28 16:30:40|14091|14079|14091|14079|14091|14079|14089.8|14077.8|2
1646065850000|2022-02-28 16:30:50|||||||||1
1646065860000|2022-02-28 16:31:00|14089.7|14077.7|14088.5|14076.5|14089.8|14077.8|14088.5|14076.5|6
1646065870000|2022-02-28 16:31:10|14091|14079|14091|14079|14091.1|14079.1|14091|14079|12
1646065880000|2022-02-28 16:31:20|14089.8|14077.8|14089.8|14077.8|14089.8|14077.8|14088.6|14076.6|1
1646065890000|2022-02-28 16:31:30|14091|14079|14091|14079|14091|14079|14089.8|14077.8|2
1646065900000|2022-02-28 16:31:40|14089.8|14077.8|14091|14079|14091|14079|14089.8|14077.8|2
1646065910000|2022-02-28 16:31:50|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|1
1646065920000|2022-02-28 16:32:00|14091|14079|14088.5|14076.5|14091|14079|14088.5|14076.5|6
1646065930000|2022-02-28 16:32:10|14088.6|14076.6|14088.6|14076.6|14088.6|14076.6|14088.6|14076.6|1
1646065940000|2022-02-28 16:32:20|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|2
1646065950000|2022-02-28 16:32:30|14088.6|14076.6|14091.1|14079.1|14091.1|14079.1|14088.5|14076.5|16
1646065960000|2022-02-28 16:32:40|14091|14079|14091|14079|14091|14079|14091|14079|3
1646065970000|2022-02-28 16:32:50|14089.8|14077.8|14091.1|14079.1|14091.1|14079.1|14089.8|14077.8|21
1646065980000|2022-02-28 16:33:00|14091|14079|14092.3|14080.3|14093.6|14081.6|14091|14079|2
1646065990000|2022-02-28 16:33:10|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|14091.1|14079.1|0
1646066000000|2022-02-28 16:33:20|14091|14079|14089.8|14077.8|14091|14079|14089.8|14077.8|2
1646066010000|2022-02-28 16:33:30|14088.6|14076.6|14091.1|14079.1|14091.1|14079.1|14088.6|14076.6|8
1646066020000|2022-02-28 16:33:40|||||||||16
1646066030000|2022-02-28 16:33:50|14091|14079|14091.1|14079.1|14091.1|14079.1|14091|14079|0
1646066040000|2022-02-28 16:34:00|14088.6|14076.6|14088.5|14076.5|14088.6|14076.6|14086.1|14074.1|32
1646066050000|2022-02-28 16:34:10|14087.3|14075.3|14088.5|14076.5|14088.5|14076.5|14086.1|14074.1|16
1646066060000|2022-02-28 16:34:20|14089.8|14077.8|14089.8|14077.8|14091|14079|14088.5|14076.5|23
1646066070000|2022-02-28 16:34:30|14091|14079|14091|14079|14091|14079|14089.8|14077.8|12
1646066080000|2022-02-28 16:34:40|14093.4|14081.4|14093.4|14081.4|14093.4|14081.4|14093.4|14081.4|11
1646066090000|2022-02-28 16:34:50|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|14095.9|14083.9|26
1646066100000|2022-02-28 16:35:00|14097.1|14085.1|14095.9|14083.9|14098.4|14086.4|14095.9|14083.9|21
1646066110000|2022-02-28 16:35:10|14096|14084|14095.9|14083.9|14096|14084|14095.9|14083.9|3
1646066120000|2022-02-28 16:35:20|14093.5|14081.5|14093.5|14081.5|14094.7|14082.7|14093.5|14081.5|7
1646066130000|2022-02-28 16:35:30|14093.4|14081.4|14094.7|14082.7|14094.7|14082.7|14093.4|14081.4|11
1646066140000|2022-02-28 16:35:40|14093.4|14081.4|14093.4|14081.4|14095.9|14083.9|14092.2|14080.2|5
1646066150000|2022-02-28 16:35:50|14092.2|14080.2|14092.2|14080.2|14093.4|14081.4|14091|14079|3
1646066160000|2022-02-28 16:36:00|14093.4|14081.4|14093.5|14081.5|14095.9|14083.9|14092.2|14080.2|21
1646066170000|2022-02-28 16:36:10|14099.6|14087.6|14099.6|14087.6|14100.8|14088.8|14099.6|14087.6|112
1646066180000|2022-02-28 16:36:20|14100.8|14088.8|14098.4|14086.4|14100.8|14088.8|14098.4|14086.4|3
1646066190000|2022-02-28 16:36:30|14098.3|14086.3|14098.3|14086.3|14098.3|14086.3|14098.3|14086.3|2
1646066200000|2022-02-28 16:36:40|14098.4|14086.4|14098.4|14086.4|14098.4|14086.4|14095.9|14083.9|24
1646066210000|2022-02-28 16:36:50|14100.8|14088.8|14100.8|14088.8|14100.8|14088.8|14100.8|14088.8|16
1646066220000|2022-02-28 16:37:00|14099.6|14087.6|14099.5|14087.5|14099.6|14087.6|14099.5|14087.5|5
1646066230000|2022-02-28 16:37:10|14100.8|14088.8|14095.8|14083.8|14100.8|14088.8|14095.8|14083.8|9
1646066240000|2022-02-28 16:37:20|14094.5|14082.5|14093.3|14081.3|14095.8|14083.8|14093.3|14081.3|8
1646066250000|2022-02-28 16:37:30|||||||||3
1646066260000|2022-02-28 16:37:40|14093.2|14081.2|14090.8|14078.8|14093.2|14081.2|14090.8|14078.8|6
1646066270000|2022-02-28 16:37:50|14092|14080|14090.8|14078.8|14095.7|14083.7|14090.8|14078.8|44
1646066280000|2022-02-28 16:38:00|14090.7|14078.7|14090.7|14078.7|14090.7|14078.7|14089.5|14077.5|3
1646066290000|2022-02-28 16:38:10|||||||||3
1646066300000|2022-02-28 16:38:20|14089.5|14077.5|14088.3|14076.3|14089.5|14077.5|14088.3|14076.3|12
1646066310000|2022-02-28 16:38:30|14088.2|14076.2|14090.7|14078.7|14090.7|14078.7|14088.2|14076.2|27
1646066320000|2022-02-28 16:38:40|14089.5|14077.5|14090.7|14078.7|14090.7|14078.7|14089.5|14077.5|8
1646066330000|2022-02-28 16:38:50|||||||||1
1646066350000|2022-02-28 16:39:10|14089.5|14077.5|14089.5|14077.5|14090.7|14078.7|14088.3|14076.3|9
1646066360000|2022-02-28 16:39:20|14090.7|14078.7|14090.7|14078.7|14090.7|14078.7|14090.7|14078.7|5
1646066380000|2022-02-28 16:39:40|14093.2|14081.2|14090.7|14078.7|14093.2|14081.2|14090.7|14078.7|21
1646066390000|2022-02-28 16:39:50|14089.5|14077.5|14088.3|14076.3|14089.6|14077.6|14088.3|14076.3|4
1646066400000|2022-02-28 16:40:00|||||||||14
1646066410000|2022-02-28 16:40:10|14087.1|14075.1|14090.8|14078.8|14090.8|14078.8|14087|14075|40
1646066420000|2022-02-28 16:40:20|14090.9|14078.9|14088.4|14076.4|14090.9|14078.9|14088.4|14076.4|13
1646066430000|2022-02-28 16:40:30|14086|14074|14086|14074|14086|14074|14086|14074|14
1646066440000|2022-02-28 16:40:40|14084.7|14072.7|14086|14074|14086|14074|14084.7|14072.7|9
1646066450000|2022-02-28 16:40:50|||||||||1
1646066470000|2022-02-28 16:41:10|||||||||1
1646066480000|2022-02-28 16:41:20|||||||||2
1646066490000|2022-02-28 16:41:30|||||||||1
1646066510000|2022-02-28 16:41:50|||||||||1
1646066520000|2022-02-28 16:42:00|14088.4|14076.4|14090.9|14078.9|14090.9|14078.9|14088.4|14076.4|46
1646066530000|2022-02-28 16:42:10|14089.7|14077.7|14090.9|14078.9|14090.9|14078.9|14089.7|14077.7|5
1646066540000|2022-02-28 16:42:20|||||||||10
1646066550000|2022-02-28 16:42:30|||||||||2
1646066560000|2022-02-28 16:42:40|||||||||5
1646066570000|2022-02-28 16:42:50|||||||||2
1646066580000|2022-02-28 16:43:00|14088.4|14076.4|14088.4|14076.4|14088.4|14076.4|14088.4|14076.4|5
1646066590000|2022-02-28 16:43:10|14087.2|14075.2|14089.7|14077.7|14090.9|14078.9|14087.2|14075.2|19
1646066600000|2022-02-28 16:43:20|14088.4|14076.4|14090.9|14078.9|14090.9|14078.9|14088.4|14076.4|7
1646066620000|2022-02-28 16:43:40|||||||||2
1646066630000|2022-02-28 16:43:50|||||||||2
1646066640000|2022-02-28 16:44:00|||||||||2
1646066650000|2022-02-28 16:44:10|||||||||8
1646066660000|2022-02-28 16:44:20|||||||||1
1646066670000|2022-02-28 16:44:30|14089.6|14077.6|14090.9|14078.9|14090.9|14078.9|14089.6|14077.6|2
1646066680000|2022-02-28 16:44:40|||||||||3
1646066690000|2022-02-28 16:44:50|14093.4|14081.4|14093.4|14081.4|14095.9|14083.9|14093.4|14081.4|30
1646066700000|2022-02-28 16:45:00|||||||||1
1646066710000|2022-02-28 16:45:10|14091|14079|14091|14079|14091|14079|14091|14079|28
1646066720000|2022-02-28 16:45:20|||||||||1
1646066730000|2022-02-28 16:45:30|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|5
1646066740000|2022-02-28 16:45:40|||||||||2
1646066750000|2022-02-28 16:45:50|14087.2|14075.2|14086|14074|14087.2|14075.2|14086|14074|3
1646066760000|2022-02-28 16:46:00|14085.9|14073.9|14087.2|14075.2|14087.2|14075.2|14085.9|14073.9|11
1646066770000|2022-02-28 16:46:10|14086|14074|14086|14074|14086|14074|14086|14074|0
1646066780000|2022-02-28 16:46:20|||||||||17
1646066790000|2022-02-28 16:46:30|||||||||1
1646066800000|2022-02-28 16:46:40|14084.8|14072.8|14083.6|14071.6|14086|14074|14083.6|14071.6|15
1646066810000|2022-02-28 16:46:50|14083.5|14071.5|14083.6|14071.6|14083.6|14071.6|14083.5|14071.5|1
1646066820000|2022-02-28 16:47:00|14083.5|14071.5|14083.5|14071.5|14083.5|14071.5|14083.5|14071.5|1
1646066830000|2022-02-28 16:47:10|14083.6|14071.6|14083.5|14071.5|14083.6|14071.6|14083.5|14071.5|0
1646066840000|2022-02-28 16:47:20|14083.6|14071.6|14085.9|14073.9|14085.9|14073.9|14081|14069|31
1646066850000|2022-02-28 16:47:30|14086|14074|14087.2|14075.2|14088.4|14076.4|14086|14074|10
1646066860000|2022-02-28 16:47:40|14086|14074|14086|14074|14086|14074|14086|14074|6
1646066870000|2022-02-28 16:47:50|14085.9|14073.9|14085.9|14073.9|14085.9|14073.9|14085.9|14073.9|0
1646066880000|2022-02-28 16:48:00|14083.5|14071.5|14083.4|14071.4|14084.7|14072.7|14083.4|14071.4|5
1646066900000|2022-02-28 16:48:20|||||||||8
1646066910000|2022-02-28 16:48:30|14085.9|14073.9|14085.9|14073.9|14085.9|14073.9|14085.9|14073.9|12
1646066920000|2022-02-28 16:48:40|||||||||4
1646066930000|2022-02-28 16:48:50|14084.7|14072.7|14083.4|14071.4|14085.9|14073.9|14083.4|14071.4|6
1646066940000|2022-02-28 16:49:00|14080.9|14068.9|14078.4|14066.4|14082.2|14070.2|14078.4|14066.4|45
1646066950000|2022-02-28 16:49:10|14078.3|14066.3|14073.4|14061.4|14078.3|14066.3|14073.4|14061.4|62
1646066960000|2022-02-28 16:49:20|||||||||9
1646066970000|2022-02-28 16:49:30|14075.9|14063.9|14078.3|14066.3|14078.3|14066.3|14075.8|14063.8|33
1646066980000|2022-02-28 16:49:40|14077.1|14065.1|14073.4|14061.4|14077.1|14065.1|14073.4|14061.4|7
1646066990000|2022-02-28 16:49:50|||||||||1
1646067000000|2022-02-28 16:50:00|14070.9|14058.9|14070.9|14058.9|14070.9|14058.9|14070.9|14058.9|5
1646067010000|2022-02-28 16:50:10|14068.4|14056.4|14067.2|14055.2|14068.4|14056.4|14067.2|14055.2|6
1646067020000|2022-02-28 16:50:20|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|47
1646067030000|2022-02-28 16:50:30|14066|14054|14068.5|14056.5|14068.5|14056.5|14066|14054|41
1646067040000|2022-02-28 16:50:40|14068.4|14056.4|14071|14059|14071|14059|14068.4|14056.4|8
1646067050000|2022-02-28 16:50:50|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|3
1646067060000|2022-02-28 16:51:00|14067.3|14055.3|14068.5|14056.5|14068.5|14056.5|14067.3|14055.3|7
1646067070000|2022-02-28 16:51:10|||||||||11
1646067080000|2022-02-28 16:51:20|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14066.1|14054.1|10
1646067090000|2022-02-28 16:51:30|14068.5|14056.5|14071|14059|14071|14059|14067.3|14055.3|19
1646067100000|2022-02-28 16:51:40|14069.8|14057.8|14071|14059|14073.5|14061.5|14069.8|14057.8|18
1646067110000|2022-02-28 16:51:50|14072.3|14060.3|14071|14059|14073.5|14061.5|14071|14059|13
1646067120000|2022-02-28 16:52:00|14073.5|14061.5|14071|14059|14073.5|14061.5|14071|14059|11
1646067130000|2022-02-28 16:52:10|||||||||2
1646067140000|2022-02-28 16:52:20|14068.5|14056.5|14071|14059|14071|14059|14068.5|14056.5|6
1646067160000|2022-02-28 16:52:40|14068.6|14056.6|14068.5|14056.5|14068.6|14056.6|14068.5|14056.5|20
1646067170000|2022-02-28 16:52:50|14067.3|14055.3|14066|14054|14067.3|14055.3|14066|14054|3
1646067180000|2022-02-28 16:53:00|14064.8|14052.8|14067.2|14055.2|14067.2|14055.2|14064.8|14052.8|13
1646067190000|2022-02-28 16:53:10|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|14067.2|14055.2|5
1646067200000|2022-02-28 16:53:20|14067.3|14055.3|14066|14054|14068.5|14056.5|14066|14054|10
1646067210000|2022-02-28 16:53:30|14064.8|14052.8|14064.8|14052.8|14066|14054|14064.8|14052.8|4
1646067220000|2022-02-28 16:53:40|14066|14054|14064.8|14052.8|14066|14054|14064.8|14052.8|3
1646067230000|2022-02-28 16:53:50|14063.5|14051.5|14062.3|14050.3|14063.5|14051.5|14062.3|14050.3|16
1646067240000|2022-02-28 16:54:00|14061.1|14049.1|14061.1|14049.1|14061.1|14049.1|14059.8|14047.8|8
1646067250000|2022-02-28 16:54:10|14063.5|14051.5|14062.3|14050.3|14063.5|14051.5|14062.3|14050.3|14
1646067260000|2022-02-28 16:54:20|14061.1|14049.1|14061.1|14049.1|14061.1|14049.1|14061.1|14049.1|3
1646067270000|2022-02-28 16:54:30|14062.3|14050.3|14063.6|14051.6|14064.8|14052.8|14061.1|14049.1|8
1646067280000|2022-02-28 16:54:40|14059.9|14047.9|14059.9|14047.9|14061.1|14049.1|14059.9|14047.9|8
1646067290000|2022-02-28 16:54:50|14058.7|14046.7|14061.1|14049.1|14061.1|14049.1|14058.7|14046.7|5
1646067300000|2022-02-28 16:55:00|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|31
1646067310000|2022-02-28 16:55:10|||||||||2
1646067320000|2022-02-28 16:55:20|||||||||5
1646067330000|2022-02-28 16:55:30|14062.4|14050.4|14064.8|14052.8|14066|14054|14062.3|14050.3|25
1646067340000|2022-02-28 16:55:40|14066.1|14054.1|14066|14054|14066.1|14054.1|14063.6|14051.6|15
1646067350000|2022-02-28 16:55:50|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|8
1646067360000|2022-02-28 16:56:00|||||||||11
1646067370000|2022-02-28 16:56:10|||||||||4
1646067380000|2022-02-28 16:56:20|14063.7|14051.7|14066.1|14054.1|14066.1|14054.1|14063.7|14051.7|11
1646067390000|2022-02-28 16:56:30|14066.2|14054.2|14066.2|14054.2|14066.2|14054.2|14066.2|14054.2|12
1646067400000|2022-02-28 16:56:40|||||||||9
1646067410000|2022-02-28 16:56:50|14068.7|14056.7|14068.6|14056.6|14068.7|14056.7|14068.6|14056.6|24
1646067420000|2022-02-28 16:57:00|||||||||11
1646067430000|2022-02-28 16:57:10|14068.7|14056.7|14068.7|14056.7|14068.7|14056.7|14068.7|14056.7|18
1646067440000|2022-02-28 16:57:20|||||||||4
1646067450000|2022-02-28 16:57:30|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|28
1646067460000|2022-02-28 16:57:40|14073.7|14061.7|14078.6|14066.6|14078.6|14066.6|14073.7|14061.7|14
1646067470000|2022-02-28 16:57:50|14081|14069|14081.2|14069.2|14081.2|14069.2|14079.8|14067.8|23
1646067480000|2022-02-28 16:58:00|14083.7|14071.7|14082.5|14070.5|14083.7|14071.7|14082.5|14070.5|26
1646067490000|2022-02-28 16:58:10|14083.7|14071.7|14082.5|14070.5|14083.8|14071.8|14082.5|14070.5|3
1646067500000|2022-02-28 16:58:20|14083.7|14071.7|14083.8|14071.8|14083.8|14071.8|14081.3|14069.3|7
1646067510000|2022-02-28 16:58:30|14082.6|14070.6|14083.8|14071.8|14083.8|14071.8|14081.4|14069.4|15
1646067520000|2022-02-28 16:58:40|14083.9|14071.9|14083.8|14071.8|14083.9|14071.9|14083.8|14071.8|12
1646067530000|2022-02-28 16:58:50|14083.7|14071.7|14081.3|14069.3|14083.7|14071.7|14081.3|14069.3|7
1646067540000|2022-02-28 16:59:00|14078.8|14066.8|14078.8|14066.8|14078.8|14066.8|14078.8|14066.8|8
1646067550000|2022-02-28 16:59:10|14076.3|14064.3|14073.8|14061.8|14076.3|14064.3|14073.8|14061.8|1
1646067560000|2022-02-28 16:59:20|||||||||2
1646067570000|2022-02-28 16:59:30|14073.7|14061.7|14073.8|14061.8|14073.8|14061.8|14073.7|14061.7|2
1646067580000|2022-02-28 16:59:40|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|9
1646067590000|2022-02-28 16:59:50|14073.8|14061.8|14078.6|14066.6|14081.1|14069.1|14073.7|14061.7|83
1646067600000|2022-02-28 17:00:00|||||||||5
1646067610000|2022-02-28 17:00:10|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|18
1646067620000|2022-02-28 17:00:20|14073.8|14061.8|14072.5|14060.5|14073.8|14061.8|14072.5|14060.5|6
1646067630000|2022-02-28 17:00:30|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|2
1646067640000|2022-02-28 17:00:40|14071.2|14059.2|14071.2|14059.2|14071.3|14059.3|14071.2|14059.2|5
1646067650000|2022-02-28 17:00:50|14071.3|14059.3|14073.7|14061.7|14075|14063|14071.3|14059.3|35
1646067660000|2022-02-28 17:01:00|14072.5|14060.5|14071.2|14059.2|14072.5|14060.5|14071.2|14059.2|4
1646067670000|2022-02-28 17:01:10|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|1
1646067680000|2022-02-28 17:01:20|14073.7|14061.7|14073.8|14061.8|14073.8|14061.8|14073.7|14061.7|37
1646067690000|2022-02-28 17:01:30|14071.4|14059.4|14071.3|14059.3|14072.5|14060.5|14071.3|14059.3|5
1646067700000|2022-02-28 17:01:40|||||||||5
1646067710000|2022-02-28 17:01:50|14073.8|14061.8|14073.8|14061.8|14073.8|14061.8|14073.8|14061.8|12
1646067720000|2022-02-28 17:02:00|14071.3|14059.3|14072.5|14060.5|14073.7|14061.7|14071.3|14059.3|8
1646067730000|2022-02-28 17:02:10|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|14071.3|14059.3|0
1646067740000|2022-02-28 17:02:20|||||||||9
1646067750000|2022-02-28 17:02:30|||||||||8
1646067760000|2022-02-28 17:02:40|14072.6|14060.6|14078.8|14066.8|14078.8|14066.8|14072.6|14060.6|72
1646067770000|2022-02-28 17:02:50|14080|14068|14081.2|14069.2|14086.1|14074.1|14078.8|14066.8|79
1646067780000|2022-02-28 17:03:00|14082.5|14070.5|14083.7|14071.7|14083.7|14071.7|14081.2|14069.2|8
1646067790000|2022-02-28 17:03:10|14081.2|14069.2|14081.2|14069.2|14082.5|14070.5|14081.2|14069.2|8
1646067800000|2022-02-28 17:03:20|14082.4|14070.4|14082.4|14070.4|14082.4|14070.4|14082.4|14070.4|5
1646067810000|2022-02-28 17:03:30|14081.2|14069.2|14081.2|14069.2|14081.2|14069.2|14081.2|14069.2|0
1646067820000|2022-02-28 17:03:40|14081.1|14069.1|14081.1|14069.1|14081.1|14069.1|14081.1|14069.1|0
1646067830000|2022-02-28 17:03:50|14079.9|14067.9|14078.7|14066.7|14079.9|14067.9|14078.7|14066.7|7
1646067840000|2022-02-28 17:04:00|14077.4|14065.4|14076.2|14064.2|14078.7|14066.7|14076.2|14064.2|4
1646067860000|2022-02-28 17:04:20|14074.9|14062.9|14078.6|14066.6|14078.6|14066.6|14074.9|14062.9|32
1646067870000|2022-02-28 17:04:30|||||||||3
1646067880000|2022-02-28 17:04:40|||||||||2
1646067890000|2022-02-28 17:04:50|||||||||7
1646067900000|2022-02-28 17:05:00|||||||||13
1646067910000|2022-02-28 17:05:10|14077.4|14065.4|14078.6|14066.6|14078.6|14066.6|14077.4|14065.4|22
1646067920000|2022-02-28 17:05:20|14076.1|14064.1|14078.6|14066.6|14078.6|14066.6|14076.1|14064.1|40
1646067930000|2022-02-28 17:05:30|14078.5|14066.5|14081.1|14069.1|14081.1|14069.1|14076.1|14064.1|15
1646067940000|2022-02-28 17:05:40|||||||||1
1646067950000|2022-02-28 17:05:50|14081|14069|14081|14069|14081|14069|14081|14069|4
1646067960000|2022-02-28 17:06:00|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|8
1646067970000|2022-02-28 17:06:10|||||||||4
1646067980000|2022-02-28 17:06:20|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|6
1646067990000|2022-02-28 17:06:30|14073.6|14061.6|14073.6|14061.6|14073.6|14061.6|14073.6|14061.6|7
1646068000000|2022-02-28 17:06:40|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|4
1646068010000|2022-02-28 17:06:50|14071.1|14059.1|14066.1|14054.1|14071.1|14059.1|14066.1|14054.1|12
1646068020000|2022-02-28 17:07:00|14068.5|14056.5|14068.6|14056.6|14068.6|14056.6|14068.5|14056.5|12
1646068030000|2022-02-28 17:07:10|14068.5|14056.5|14068.6|14056.6|14068.6|14056.6|14068.5|14056.5|29
1646068040000|2022-02-28 17:07:20|14068.5|14056.5|14068.5|14056.5|14071|14059|14068.5|14056.5|20
1646068050000|2022-02-28 17:07:30|14069.8|14057.8|14068.5|14056.5|14071|14059|14068.5|14056.5|3
1646068060000|2022-02-28 17:07:40|14068.6|14056.6|14071|14059|14071|14059|14068.6|14056.6|5
1646068070000|2022-02-28 17:07:50|14069.8|14057.8|14069.8|14057.8|14069.8|14057.8|14069.8|14057.8|3
1646068080000|2022-02-28 17:08:00|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|1
1646068090000|2022-02-28 17:08:10|||||||||1
1646068100000|2022-02-28 17:08:20|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|13
1646068110000|2022-02-28 17:08:30|14066|14054|14066|14054|14066.1|14054.1|14066|14054|14
1646068120000|2022-02-28 17:08:40|14066.1|14054.1|14066|14054|14066.1|14054.1|14066|14054|8
1646068130000|2022-02-28 17:08:50|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|3
1646068140000|2022-02-28 17:09:00|14068.5|14056.5|14066.1|14054.1|14068.5|14056.5|14066.1|14054.1|10
1646068150000|2022-02-28 17:09:10|||||||||1
1646068160000|2022-02-28 17:09:20|||||||||4
1646068170000|2022-02-28 17:09:30|14066|14054|14066.1|14054.1|14066.1|14054.1|14066|14054|5
1646068180000|2022-02-28 17:09:40|14067.3|14055.3|14068.5|14056.5|14068.5|14056.5|14067.3|14055.3|15
1646068190000|2022-02-28 17:09:50|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|19
1646068200000|2022-02-28 17:10:00|14066|14054|14068.6|14056.6|14068.6|14056.6|14066|14054|30
1646068210000|2022-02-28 17:10:10|14067.3|14055.3|14067.3|14055.3|14067.3|14055.3|14066.1|14054.1|11
1646068220000|2022-02-28 17:10:20|14066.1|14054.1|14068.6|14056.6|14068.6|14056.6|14066.1|14054.1|2
1646068230000|2022-02-28 17:10:30|14067.4|14055.4|14067.4|14055.4|14067.4|14055.4|14067.4|14055.4|25
1646068240000|2022-02-28 17:10:40|14068.6|14056.6|14067.4|14055.4|14068.6|14056.6|14067.4|14055.4|3
1646068250000|2022-02-28 17:10:50|14068.6|14056.6|14066.2|14054.2|14068.6|14056.6|14066.2|14054.2|4
1646068260000|2022-02-28 17:11:00|14068.7|14056.7|14068.7|14056.7|14068.7|14056.7|14068.7|14056.7|23
1646068270000|2022-02-28 17:11:10|||||||||1
1646068280000|2022-02-28 17:11:20|14067.5|14055.5|14071.2|14059.2|14071.2|14059.2|14066.3|14054.3|22
1646068290000|2022-02-28 17:11:30|14068.7|14056.7|14068.7|14056.7|14068.7|14056.7|14068.7|14056.7|15
1646068300000|2022-02-28 17:11:40|||||||||4
1646068310000|2022-02-28 17:11:50|14067.5|14055.5|14066.2|14054.2|14067.5|14055.5|14066.2|14054.2|2
1646068320000|2022-02-28 17:12:00|||||||||18
1646068330000|2022-02-28 17:12:10|14063.7|14051.7|14063.7|14051.7|14063.7|14051.7|14063.7|14051.7|35
1646068340000|2022-02-28 17:12:20|14061.2|14049.2|14061.2|14049.2|14061.2|14049.2|14061.2|14049.2|32
1646068350000|2022-02-28 17:12:30|14058.7|14046.7|14058.7|14046.7|14058.7|14046.7|14058.7|14046.7|16
1646068360000|2022-02-28 17:12:40|14061.2|14049.2|14059.9|14047.9|14061.2|14049.2|14059.9|14047.9|10
1646068370000|2022-02-28 17:12:50|14061.2|14049.2|14058.7|14046.7|14061.2|14049.2|14058.7|14046.7|6
1646068380000|2022-02-28 17:13:00|||||||||4
1646068390000|2022-02-28 17:13:10|14056.2|14044.2|14054.9|14042.9|14056.2|14044.2|14053.7|14041.7|41
1646068400000|2022-02-28 17:13:20|14056.2|14044.2|14056.2|14044.2|14056.2|14044.2|14056.2|14044.2|9
1646068410000|2022-02-28 17:13:30|14054.9|14042.9|14056.2|14044.2|14056.2|14044.2|14054.9|14042.9|5
1646068420000|2022-02-28 17:13:40|14054.9|14042.9|14053.7|14041.7|14054.9|14042.9|14053.7|14041.7|6
1646068430000|2022-02-28 17:13:50|||||||||15
1646068440000|2022-02-28 17:14:00|14056.2|14044.2|14056.2|14044.2|14056.2|14044.2|14056.2|14044.2|20
1646068450000|2022-02-28 17:14:10|14055|14043|14055|14043|14055|14043|14055|14043|5
1646068460000|2022-02-28 17:14:20|14053.7|14041.7|14053.7|14041.7|14053.7|14041.7|14053.7|14041.7|7
1646068470000|2022-02-28 17:14:30|14052.5|14040.5|14048.7|14036.7|14052.5|14040.5|14048.7|14036.7|110
1646068480000|2022-02-28 17:14:40|14046.3|14034.3|14046.3|14034.3|14046.3|14034.3|14046.3|14034.3|16
1646068490000|2022-02-28 17:14:50|14048.7|14036.7|14051.3|14039.3|14051.3|14039.3|14048.7|14036.7|26
1646068500000|2022-02-28 17:15:00|||||||||2
1646068510000|2022-02-28 17:15:10|14048.9|14036.9|14051.3|14039.3|14051.3|14039.3|14048.9|14036.9|26
1646068520000|2022-02-28 17:15:20|||||||||16
1646068530000|2022-02-28 17:15:30|14051.4|14039.4|14051.4|14039.4|14051.4|14039.4|14051.3|14039.3|3
1646068540000|2022-02-28 17:15:40|14051.3|14039.3|14048.9|14036.9|14051.4|14039.4|14048.9|14036.9|6
1646068550000|2022-02-28 17:15:50|14048.8|14036.8|14051.3|14039.3|14051.4|14039.4|14048.8|14036.8|7
1646068560000|2022-02-28 17:16:00|14050.1|14038.1|14050|14038|14051.3|14039.3|14048.8|14036.8|13
1646068570000|2022-02-28 17:16:10|14048.8|14036.8|14048.8|14036.8|14048.8|14036.8|14048.8|14036.8|1
1646068580000|2022-02-28 17:16:20|||||||||8
1646068590000|2022-02-28 17:16:30|||||||||10
1646068600000|2022-02-28 17:16:40|14048.9|14036.9|14046.4|14034.4|14048.9|14036.9|14046.4|14034.4|47
1646068610000|2022-02-28 17:16:50|||||||||6
1646068620000|2022-02-28 17:17:00|||||||||3
1646068630000|2022-02-28 17:17:10|||||||||20
1646068640000|2022-02-28 17:17:20|||||||||3
1646068650000|2022-02-28 17:17:30|||||||||11
1646068660000|2022-02-28 17:17:40|||||||||14
1646068670000|2022-02-28 17:17:50|14050.1|14038.1|14048.9|14036.9|14051.4|14039.4|14048.9|14036.9|28
1646068680000|2022-02-28 17:18:00|||||||||12
1646068690000|2022-02-28 17:18:10|14048.8|14036.8|14048.9|14036.9|14048.9|14036.9|14048.8|14036.8|2
1646068700000|2022-02-28 17:18:20|14047.7|14035.7|14047.7|14035.7|14048.9|14036.9|14047.7|14035.7|10
1646068710000|2022-02-28 17:18:30|14046.5|14034.5|14046.6|14034.6|14047.7|14035.7|14046.5|14034.5|73
1646068720000|2022-02-28 17:18:40|||||||||14
1646068730000|2022-02-28 17:18:50|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|28
1646068740000|2022-02-28 17:19:00|14054.1|14042.1|14051.6|14039.6|14054.1|14042.1|14051.6|14039.6|16
1646068750000|2022-02-28 17:19:10|14051.7|14039.7|14051.7|14039.7|14051.7|14039.7|14051.7|14039.7|2
1646068760000|2022-02-28 17:19:20|14051.6|14039.6|14050.4|14038.4|14051.6|14039.6|14049.2|14037.2|13
1646068770000|2022-02-28 17:19:30|14049.1|14037.1|14046.6|14034.6|14049.1|14037.1|14046.6|14034.6|15
1646068780000|2022-02-28 17:19:40|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14046.7|14034.7|20
1646068790000|2022-02-28 17:19:50|||||||||10
1646068800000|2022-02-28 17:20:00|14051.6|14039.6|14051.6|14039.6|14051.6|14039.6|14049.2|14037.2|34
1646068810000|2022-02-28 17:20:10|14050.3|14038.3|14049.1|14037.1|14050.3|14038.3|14049.1|14037.1|13
1646068820000|2022-02-28 17:20:20|14046.6|14034.6|14046.6|14034.6|14046.6|14034.6|14046.6|14034.6|49
1646068830000|2022-02-28 17:20:30|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|24
1646068840000|2022-02-28 17:20:40|||||||||9
1646068850000|2022-02-28 17:20:50|14047.8|14035.8|14046.6|14034.6|14047.8|14035.8|14046.6|14034.6|11
1646068860000|2022-02-28 17:21:00|14049.1|14037.1|14049|14037|14049.1|14037.1|14046.6|14034.6|12
1646068870000|2022-02-28 17:21:10|14047.8|14035.8|14046.5|14034.5|14047.8|14035.8|14046.5|14034.5|8
1646068880000|2022-02-28 17:21:20|14041.5|14029.5|14041.4|14029.4|14041.5|14029.5|14041.4|14029.4|29
1646068890000|2022-02-28 17:21:30|||||||||13
1646068900000|2022-02-28 17:21:40|14041.3|14029.3|14041.4|14029.4|14043.9|14031.9|14041.3|14029.3|20
1646068910000|2022-02-28 17:21:50|14041.3|14029.3|14041.3|14029.3|14041.3|14029.3|14041.3|14029.3|42
1646068920000|2022-02-28 17:22:00|14036.4|14024.4|14031.4|14019.4|14036.4|14024.4|14031.4|14019.4|37
1646068930000|2022-02-28 17:22:10|14030.2|14018.2|14029|14017|14030.2|14018.2|14026.5|14014.5|33
1646068940000|2022-02-28 17:22:20|14028.9|14016.9|14029|14017|14029|14017|14027.7|14015.7|16
1646068950000|2022-02-28 17:22:30|14028.9|14016.9|14026.5|14014.5|14029|14017|14026.5|14014.5|10
1646068960000|2022-02-28 17:22:40|14024|14012|14024|14012|14024|14012|14024|14012|15
1646068970000|2022-02-28 17:22:50|14022.8|14010.8|14022.8|14010.8|14024|14012|14021.6|14009.6|4
1646068980000|2022-02-28 17:23:00|14024|14012|14026.5|14014.5|14026.5|14014.5|14022.8|14010.8|38
1646068990000|2022-02-28 17:23:10|14025.3|14013.3|14027.6|14015.6|14028.9|14016.9|14024|14012|45
1646069000000|2022-02-28 17:23:20|14026.4|14014.4|14026.4|14014.4|14026.4|14014.4|14025.1|14013.1|5
1646069010000|2022-02-28 17:23:30|14023.9|14011.9|14023.9|14011.9|14026.3|14014.3|14023.9|14011.9|14
1646069020000|2022-02-28 17:23:40|14023.8|14011.8|14023.8|14011.8|14023.8|14011.8|14021.3|14009.3|34
1646069030000|2022-02-28 17:23:50|14022.6|14010.6|14021.3|14009.3|14022.6|14010.6|14021.3|14009.3|34
1646069040000|2022-02-28 17:24:00|14023.8|14011.8|14023.7|14011.7|14023.8|14011.8|14023.7|14011.7|17
1646069050000|2022-02-28 17:24:10|14023.8|14011.8|14023.7|14011.7|14023.8|14011.8|14023.7|14011.7|36
1646069060000|2022-02-28 17:24:20|14023.8|14011.8|14023.8|14011.8|14023.8|14011.8|14023.8|14011.8|3
1646069070000|2022-02-28 17:24:30|||||||||3
1646069080000|2022-02-28 17:24:40|14023.9|14011.9|14021.4|14009.4|14023.9|14011.9|14021.4|14009.4|33
1646069090000|2022-02-28 17:24:50|14021.3|14009.3|14021.3|14009.3|14021.4|14009.4|14021.3|14009.3|5
1646069100000|2022-02-28 17:25:00|14021.4|14009.4|14021.3|14009.3|14021.4|14009.4|14021.3|14009.3|12
1646069110000|2022-02-28 17:25:10|14021.4|14009.4|14026.3|14014.3|14026.3|14014.3|14021.3|14009.3|65
1646069120000|2022-02-28 17:25:20|14026.2|14014.2|14026.3|14014.3|14026.3|14014.3|14023.8|14011.8|13
1646069130000|2022-02-28 17:25:30|14028.7|14016.7|14031.2|14019.2|14031.3|14019.3|14028.7|14016.7|27
1646069140000|2022-02-28 17:25:40|14028.8|14016.8|14027.6|14015.6|14028.8|14016.8|14027.6|14015.6|9
1646069150000|2022-02-28 17:25:50|14026.3|14014.3|14026.3|14014.3|14026.4|14014.4|14023.9|14011.9|5
1646069160000|2022-02-28 17:26:00|14025.1|14013.1|14026.3|14014.3|14026.3|14014.3|14025.1|14013.1|14
1646069170000|2022-02-28 17:26:10|||||||||4
1646069180000|2022-02-28 17:26:20|14027.6|14015.6|14028.8|14016.8|14028.8|14016.8|14027.6|14015.6|16
1646069190000|2022-02-28 17:26:30|14031.3|14019.3|14033.8|14021.8|14033.8|14021.8|14031.3|14019.3|17
1646069200000|2022-02-28 17:26:40|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|8
1646069210000|2022-02-28 17:26:50|14038.8|14026.8|14041.3|14029.3|14042.6|14030.6|14038.8|14026.8|30
1646069220000|2022-02-28 17:27:00|14043.8|14031.8|14058.7|14046.7|14059.9|14047.9|14041.3|14029.3|25
1646069230000|2022-02-28 17:27:10|14056.2|14044.2|14051.3|14039.3|14056.2|14044.2|14048.8|14036.8|8
1646069240000|2022-02-28 17:27:20|14050.1|14038.1|14043.8|14031.8|14050.1|14038.1|14043.8|14031.8|18
1646069250000|2022-02-28 17:27:30|14045.1|14033.1|14043.8|14031.8|14045.1|14033.1|14043.8|14031.8|5
1646069260000|2022-02-28 17:27:40|14046.3|14034.3|14045.1|14033.1|14046.3|14034.3|14045|14033|14
1646069270000|2022-02-28 17:27:50|14045|14033|14053.7|14041.7|14053.7|14041.7|14043.8|14031.8|22
1646069280000|2022-02-28 17:28:00|14052.5|14040.5|14059.9|14047.9|14061.1|14049.1|14051.2|14039.2|16
1646069290000|2022-02-28 17:28:10|14058.7|14046.7|14056.2|14044.2|14058.7|14046.7|14056.2|14044.2|8
1646069300000|2022-02-28 17:28:20|14056.1|14044.1|14059.8|14047.8|14061.1|14049.1|14056.1|14044.1|10
1646069310000|2022-02-28 17:28:30|14058.6|14046.6|14061|14049|14063.6|14051.6|14058.6|14046.6|16
1646069320000|2022-02-28 17:28:40|14059.8|14047.8|14058.7|14046.7|14061.1|14049.1|14058.6|14046.6|27
1646069330000|2022-02-28 17:28:50|14058.6|14046.6|14056.1|14044.1|14061.1|14049.1|14056.1|14044.1|15
1646069340000|2022-02-28 17:29:00|14056|14044|14058.6|14046.6|14059.9|14047.9|14053.6|14041.6|15
1646069350000|2022-02-28 17:29:10|14056.1|14044.1|14054.9|14042.9|14056.1|14044.1|14053.7|14041.7|3
1646069360000|2022-02-28 17:29:20|14053.7|14041.7|14053.7|14041.7|14054.9|14042.9|14053.7|14041.7|19
1646069370000|2022-02-28 17:29:30|14052.4|14040.4|14048.7|14036.7|14052.4|14040.4|14047.5|14035.5|12
1646069380000|2022-02-28 17:29:40|14049.9|14037.9|14049.9|14037.9|14053.7|14041.7|14048.7|14036.7|22
1646069390000|2022-02-28 17:29:50|14048.7|14036.7|14045|14033|14048.7|14036.7|14045|14033|9
1646069400000|2022-02-28 17:30:00|14043.7|14031.7|14042.5|14030.5|14043.7|14031.7|14042.4|14030.4|8
1646069410000|2022-02-28 17:30:10|14043.7|14031.7|14043.7|14031.7|14043.7|14031.7|14043.7|14031.7|5
1646069420000|2022-02-28 17:30:20|14042.4|14030.4|14041.2|14029.2|14042.4|14030.4|14041.2|14029.2|6
1646069430000|2022-02-28 17:30:30|14043.7|14031.7|14042.4|14030.4|14043.7|14031.7|14042.4|14030.4|16
1646069440000|2022-02-28 17:30:40|14042.5|14030.5|14043.7|14031.7|14043.7|14031.7|14041.2|14029.2|4
1646069450000|2022-02-28 17:30:50|||||||||5
1646069460000|2022-02-28 17:31:00|14041.3|14029.3|14040|14028|14041.3|14029.3|14040|14028|2
1646069470000|2022-02-28 17:31:10|14038.7|14026.7|14041.2|14029.2|14041.2|14029.2|14037.4|14025.4|23
1646069480000|2022-02-28 17:31:20|14038.8|14026.8|14038.7|14026.7|14038.8|14026.8|14038.7|14026.7|1
1646069490000|2022-02-28 17:31:30|||||||||3
1646069500000|2022-02-28 17:31:40|14037.5|14025.5|14037.5|14025.5|14037.5|14025.5|14037.5|14025.5|5
1646069510000|2022-02-28 17:31:50|14038.8|14026.8|14037.5|14025.5|14038.8|14026.8|14036.3|14024.3|10
1646069520000|2022-02-28 17:32:00|14036.3|14024.3|14038.7|14026.7|14038.8|14026.8|14036.3|14024.3|21
1646069530000|2022-02-28 17:32:10|14041.2|14029.2|14041.2|14029.2|14042.4|14030.4|14041.2|14029.2|38
1646069540000|2022-02-28 17:32:20|14040|14028|14038.7|14026.7|14040|14028|14036.2|14024.2|9
1646069550000|2022-02-28 17:32:30|14036.2|14024.2|14035|14023|14036.2|14024.2|14035|14023|13
1646069560000|2022-02-28 17:32:40|14036.2|14024.2|14037.4|14025.4|14038.7|14026.7|14036.2|14024.2|13
1646069570000|2022-02-28 17:32:50|14036.2|14024.2|14038.7|14026.7|14038.7|14026.7|14036.2|14024.2|17
1646069580000|2022-02-28 17:33:00|14037.5|14025.5|14038.7|14026.7|14038.7|14026.7|14037.5|14025.5|6
1646069590000|2022-02-28 17:33:10|14041.2|14029.2|14043.6|14031.6|14043.7|14031.7|14041.2|14029.2|19
1646069600000|2022-02-28 17:33:20|14041.2|14029.2|14042.4|14030.4|14042.4|14030.4|14041.1|14029.1|21
1646069610000|2022-02-28 17:33:30|14041.2|14029.2|14041.2|14029.2|14041.2|14029.2|14041.2|14029.2|2
1646069620000|2022-02-28 17:33:40|14043.7|14031.7|14047.4|14035.4|14047.4|14035.4|14043.7|14031.7|12
1646069630000|2022-02-28 17:33:50|14047.5|14035.5|14048.7|14036.7|14048.7|14036.7|14046.2|14034.2|1
1646069640000|2022-02-28 17:34:00|14051.1|14039.1|14053.7|14041.7|14056.2|14044.2|14051.1|14039.1|17
1646069650000|2022-02-28 17:34:10|14052.5|14040.5|14056.2|14044.2|14056.2|14044.2|14052.5|14040.5|5
1646069660000|2022-02-28 17:34:20|14057.5|14045.5|14056.2|14044.2|14058.7|14046.7|14056.2|14044.2|10
1646069670000|2022-02-28 17:34:30|14055|14043|14057.5|14045.5|14058.7|14046.7|14055|14043|6
1646069680000|2022-02-28 17:34:40|14056.2|14044.2|14058.7|14046.7|14060|14048|14056.2|14044.2|12
1646069690000|2022-02-28 17:34:50|14057.5|14045.5|14058.7|14046.7|14058.7|14046.7|14057.5|14045.5|5
1646069700000|2022-02-28 17:35:00|14057.5|14045.5|14056.2|14044.2|14057.5|14045.5|14056.2|14044.2|2
1646069710000|2022-02-28 17:35:10|14055|14043|14056.2|14044.2|14056.2|14044.2|14053.7|14041.7|13
1646069720000|2022-02-28 17:35:20|14055|14043|14061.1|14049.1|14061.1|14049.1|14055|14043|13
1646069730000|2022-02-28 17:35:30|14058.7|14046.7|14063.7|14051.7|14066.2|14054.2|14058.7|14046.7|24
1646069740000|2022-02-28 17:35:40|14063.8|14051.8|14071.2|14059.2|14071.2|14059.2|14063.8|14051.8|13
1646069750000|2022-02-28 17:35:50|14073.7|14061.7|14077.4|14065.4|14079.9|14067.9|14072.4|14060.4|24
1646069760000|2022-02-28 17:36:00|14076.2|14064.2|14072.4|14060.4|14076.2|14064.2|14072.4|14060.4|8
1646069770000|2022-02-28 17:36:10|14071.2|14059.2|14072.5|14060.5|14073.7|14061.7|14071.2|14059.2|16
1646069780000|2022-02-28 17:36:20|14072.4|14060.4|14079.9|14067.9|14081.2|14069.2|14071.2|14059.2|20
1646069790000|2022-02-28 17:36:30|14081.2|14069.2|14079.9|14067.9|14081.2|14069.2|14078.7|14066.7|6
1646069800000|2022-02-28 17:36:40|14081.2|14069.2|14081.2|14069.2|14081.2|14069.2|14077.4|14065.4|6
1646069810000|2022-02-28 17:36:50|14079.9|14067.9|14078.7|14066.7|14079.9|14067.9|14077.4|14065.4|6
1646069820000|2022-02-28 17:37:00|14077.4|14065.4|14078.7|14066.7|14078.7|14066.7|14076.2|14064.2|6
1646069830000|2022-02-28 17:37:10|14081.2|14069.2|14078.7|14066.7|14081.2|14069.2|14078.7|14066.7|5
1646069840000|2022-02-28 17:37:20|14077.4|14065.4|14078.7|14066.7|14078.7|14066.7|14076.2|14064.2|7
1646069850000|2022-02-28 17:37:30|14077.4|14065.4|14078.7|14066.7|14078.7|14066.7|14077.4|14065.4|3
1646069860000|2022-02-28 17:37:40|14078.6|14066.6|14081.2|14069.2|14081.2|14069.2|14078.6|14066.6|13
1646069870000|2022-02-28 17:37:50|14079.9|14067.9|14074.9|14062.9|14079.9|14067.9|14073.7|14061.7|22
1646069880000|2022-02-28 17:38:00|14073.7|14061.7|14068.7|14056.7|14073.7|14061.7|14066.3|14054.3|26
1646069890000|2022-02-28 17:38:10|14068.6|14056.6|14071.2|14059.2|14071.2|14059.2|14066.2|14054.2|10
1646069900000|2022-02-28 17:38:20|14072.4|14060.4|14078.6|14066.6|14078.6|14066.6|14072.4|14060.4|11
1646069910000|2022-02-28 17:38:30|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|4
1646069920000|2022-02-28 17:38:40|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|11
1646069930000|2022-02-28 17:38:50|14077.4|14065.4|14074.9|14062.9|14077.4|14065.4|14074.9|14062.9|4
1646069940000|2022-02-28 17:39:00|14073.6|14061.6|14074.9|14062.9|14074.9|14062.9|14073.6|14061.6|1
1646069950000|2022-02-28 17:39:10|14073.6|14061.6|14072.4|14060.4|14074.9|14062.9|14071.1|14059.1|3
1646069960000|2022-02-28 17:39:20|14073.6|14061.6|14076.1|14064.1|14076.1|14064.1|14073.6|14061.6|9
1646069970000|2022-02-28 17:39:30|14073.6|14061.6|14071.1|14059.1|14073.6|14061.6|14071.1|14059.1|6
1646069980000|2022-02-28 17:39:40|14069.9|14057.9|14074.9|14062.9|14076.1|14064.1|14069.9|14057.9|15
1646069990000|2022-02-28 17:39:50|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|14073.6|14061.6|6
1646070010000|2022-02-28 17:40:10|14072.4|14060.4|14072.4|14060.4|14072.4|14060.4|14071.1|14059.1|3
1646070020000|2022-02-28 17:40:20|14071.1|14059.1|14073.6|14061.6|14073.6|14061.6|14071.1|14059.1|3
1646070030000|2022-02-28 17:40:30|||||||||1
1646070040000|2022-02-28 17:40:40|14072.4|14060.4|14069.9|14057.9|14072.4|14060.4|14068.6|14056.6|6
1646070060000|2022-02-28 17:41:00|14068.6|14056.6|14073.6|14061.6|14073.6|14061.6|14068.6|14056.6|12
1646070070000|2022-02-28 17:41:10|14072.4|14060.4|14069.9|14057.9|14073.6|14061.6|14069.9|14057.9|1
1646070080000|2022-02-28 17:41:20|14069.8|14057.8|14068.6|14056.6|14069.8|14057.8|14068.6|14056.6|4
1646070090000|2022-02-28 17:41:30|14072.4|14060.4|14069.9|14057.9|14072.4|14060.4|14069.9|14057.9|14
1646070100000|2022-02-28 17:41:40|14068.6|14056.6|14069.8|14057.8|14069.8|14057.8|14068.6|14056.6|26
1646070110000|2022-02-28 17:41:50|14068.6|14056.6|14068.6|14056.6|14069.8|14057.8|14068.6|14056.6|5
1646070120000|2022-02-28 17:42:00|14067.3|14055.3|14067.3|14055.3|14068.6|14056.6|14066.1|14054.1|7
1646070130000|2022-02-28 17:42:10|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|10
1646070140000|2022-02-28 17:42:20|||||||||1
1646070150000|2022-02-28 17:42:30|||||||||6
1646070160000|2022-02-28 17:42:40|14066.2|14054.2|14068.6|14056.6|14068.6|14056.6|14066.2|14054.2|8
1646070170000|2022-02-28 17:42:50|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|14068.5|14056.5|10
1646070180000|2022-02-28 17:43:00|14067.3|14055.3|14068.5|14056.5|14068.5|14056.5|14066|14054|2
1646070190000|2022-02-28 17:43:10|14072.3|14060.3|14072.3|14060.3|14072.3|14060.3|14072.3|14060.3|12
1646070200000|2022-02-28 17:43:20|14071.1|14059.1|14069.8|14057.8|14071.1|14059.1|14069.8|14057.8|5
1646070210000|2022-02-28 17:43:30|14071|14059|14071|14059|14071|14059|14069.8|14057.8|3
1646070230000|2022-02-28 17:43:50|14069.8|14057.8|14069.8|14057.8|14069.8|14057.8|14069.8|14057.8|3
1646070240000|2022-02-28 17:44:00|14068.5|14056.5|14069.8|14057.8|14069.8|14057.8|14068.5|14056.5|4
1646070250000|2022-02-28 17:44:10|14071|14059|14069.8|14057.8|14071|14059|14069.8|14057.8|7
1646070260000|2022-02-28 17:44:20|14068.5|14056.5|14066|14054|14068.5|14056.5|14066|14054|10
1646070270000|2022-02-28 17:44:30|||||||||1
1646070280000|2022-02-28 17:44:40|14068.5|14056.5|14076|14064|14076|14064|14068.5|14056.5|17
1646070290000|2022-02-28 17:44:50|14074.8|14062.8|14074.8|14062.8|14076|14064|14074.8|14062.8|7
1646070300000|2022-02-28 17:45:00|14073.5|14061.5|14076|14064|14076|14064|14073.5|14061.5|6
1646070310000|2022-02-28 17:45:10|14081|14069|14078.5|14066.5|14081|14069|14078.5|14066.5|7
1646070320000|2022-02-28 17:45:20|14076|14064|14076|14064|14076|14064|14076|14064|7
1646070340000|2022-02-28 17:45:40|||||||||3
1646070350000|2022-02-28 17:45:50|14078.4|14066.4|14076|14064|14078.4|14066.4|14074.8|14062.8|11
1646070360000|2022-02-28 17:46:00|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|4
1646070370000|2022-02-28 17:46:10|14077.3|14065.3|14077.3|14065.3|14078.5|14066.5|14077.3|14065.3|7
1646070380000|2022-02-28 17:46:20|14076|14064|14077.3|14065.3|14077.3|14065.3|14076|14064|4
1646070390000|2022-02-28 17:46:30|14079.8|14067.8|14079.8|14067.8|14079.8|14067.8|14078.5|14066.5|13
1646070400000|2022-02-28 17:46:40|14081|14069|14082.3|14070.3|14082.3|14070.3|14081|14069|26
1646070410000|2022-02-28 17:46:50|14081|14069|14087.3|14075.3|14089.7|14077.7|14081|14069|6
1646070420000|2022-02-28 17:47:00|14086|14074|14087.3|14075.3|14088.5|14076.5|14086|14074|11
1646070430000|2022-02-28 17:47:10|14086|14074|14081|14069|14086|14074|14081|14069|8
1646070440000|2022-02-28 17:47:20|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|6
1646070450000|2022-02-28 17:47:30|||||||||1
1646070460000|2022-02-28 17:47:40|14080.9|14068.9|14081|14069|14081|14069|14079.8|14067.8|11
1646070470000|2022-02-28 17:47:50|14082.3|14070.3|14082.2|14070.2|14083.5|14071.5|14081|14069|12
1646070480000|2022-02-28 17:48:00|14085.9|14073.9|14096|14084|14096|14084|14085.9|14073.9|23
1646070490000|2022-02-28 17:48:10|14095.9|14083.9|14099.7|14087.7|14102.1|14090.1|14095.9|14083.9|16
1646070500000|2022-02-28 17:48:20|14100.9|14088.9|14102.2|14090.2|14103.5|14091.5|14098.4|14086.4|18
1646070510000|2022-02-28 17:48:30|14099.7|14087.7|14093.5|14081.5|14099.7|14087.7|14093.5|14081.5|18
1646070520000|2022-02-28 17:48:40|14092.2|14080.2|14092.2|14080.2|14093.5|14081.5|14089.7|14077.7|12
1646070530000|2022-02-28 17:48:50|14093.5|14081.5|14093.5|14081.5|14093.5|14081.5|14093.5|14081.5|10
1646070540000|2022-02-28 17:49:00|||||||||3
1646070550000|2022-02-28 17:49:10|14093.4|14081.4|14094.7|14082.7|14094.7|14082.7|14093.4|14081.4|37
1646070560000|2022-02-28 17:49:20|14098.5|14086.5|14097.2|14085.2|14098.5|14086.5|14097.2|14085.2|7
1646070570000|2022-02-28 17:49:30|14098.5|14086.5|14101|14089|14101|14089|14097.2|14085.2|18
1646070580000|2022-02-28 17:49:40|14098.5|14086.5|14101|14089|14101|14089|14098.5|14086.5|8
1646070590000|2022-02-28 17:49:50|||||||||1
1646070600000|2022-02-28 17:50:00|14112.2|14100.2|14112.2|14100.2|14112.2|14100.2|14108.5|14096.5|22
1646070610000|2022-02-28 17:50:10|14111|14099|14114.7|14102.7|14117.2|14105.2|14109.7|14097.7|8
1646070620000|2022-02-28 17:50:20|14116|14104|14111|14099|14116|14104|14111|14099|3
1646070630000|2022-02-28 17:50:30|14109.7|14097.7|14115.9|14103.9|14117.2|14105.2|14109.7|14097.7|21
1646070640000|2022-02-28 17:50:40|14117.2|14105.2|14115.9|14103.9|14117.2|14105.2|14114.7|14102.7|7
1646070650000|2022-02-28 17:50:50|14113.4|14101.4|14112.2|14100.2|14113.4|14101.4|14112.2|14100.2|3
1646070660000|2022-02-28 17:51:00|14113.4|14101.4|14113.4|14101.4|14113.4|14101.4|14109.7|14097.7|19
1646070670000|2022-02-28 17:51:10|14112.2|14100.2|14112.2|14100.2|14113.4|14101.4|14111|14099|1
1646070680000|2022-02-28 17:51:20|14112.1|14100.1|14112.2|14100.2|14113.4|14101.4|14110.9|14098.9|3
1646070690000|2022-02-28 17:51:30|14113.4|14101.4|14118.5|14106.5|14118.5|14106.5|14113.4|14101.4|15
1646070700000|2022-02-28 17:51:40|14118.4|14106.4|14118.5|14106.5|14118.5|14106.5|14118.4|14106.4|7
1646070710000|2022-02-28 17:51:50|14118.4|14106.4|14118.4|14106.4|14118.4|14106.4|14118.4|14106.4|1
1646070720000|2022-02-28 17:52:00|14118.5|14106.5|14126|14114|14128.4|14116.4|14118.5|14106.5|31
1646070730000|2022-02-28 17:52:10|14127.2|14115.2|14125.9|14113.9|14127.2|14115.2|14123.4|14111.4|15
1646070740000|2022-02-28 17:52:20|14126|14114|14128.4|14116.4|14132.2|14120.2|14126|14114|19
1646070750000|2022-02-28 17:52:30|14127.2|14115.2|14139.7|14127.7|14142.2|14130.2|14126|14114|33
1646070760000|2022-02-28 17:52:40|14140.9|14128.9|14136|14124|14140.9|14128.9|14135.9|14123.9|8
1646070770000|2022-02-28 17:52:50|14135.9|14123.9|14138.4|14126.4|14138.4|14126.4|14133.4|14121.4|18
1646070780000|2022-02-28 17:53:00|||||||||12
1646070790000|2022-02-28 17:53:10|||||||||8
1646070800000|2022-02-28 17:53:20|14142.2|14130.2|14150.9|14138.9|14150.9|14138.9|14142.2|14130.2|17
1646070810000|2022-02-28 17:53:30|14150.8|14138.8|14143.4|14131.4|14150.8|14138.8|14140.9|14128.9|14
1646070820000|2022-02-28 17:53:40|14150.8|14138.8|14148.2|14136.2|14153.2|14141.2|14148.2|14136.2|43
1646070830000|2022-02-28 17:53:50|14147|14135|14145.6|14133.6|14147|14135|14143.2|14131.2|8
1646070840000|2022-02-28 17:54:00|14148.1|14136.1|14146.9|14134.9|14148.1|14136.1|14146.9|14134.9|19
1646070850000|2022-02-28 17:54:10|14148.1|14136.1|14146.9|14134.9|14148.1|14136.1|14145.6|14133.6|19
1646070860000|2022-02-28 17:54:20|14148.1|14136.1|14151.9|14139.9|14151.9|14139.9|14148.1|14136.1|14
1646070870000|2022-02-28 17:54:30|14150.6|14138.6|14152|14140|14154.4|14142.4|14149.4|14137.4|29
1646070880000|2022-02-28 17:54:40|14151.9|14139.9|14150.8|14138.8|14153.3|14141.3|14150.8|14138.8|5
1646070890000|2022-02-28 17:54:50|14152|14140|14153.3|14141.3|14153.3|14141.3|14152|14140|13
1646070900000|2022-02-28 17:55:00|14152|14140|14150.7|14138.7|14152|14140|14149.5|14137.5|8
1646070910000|2022-02-28 17:55:10|14149.5|14137.5|14142|14130|14149.5|14137.5|14142|14130|8
1646070920000|2022-02-28 17:55:20|14140.7|14128.7|14137|14125|14142|14130|14137|14125|5
1646070930000|2022-02-28 17:55:30|14138.2|14126.2|14139.5|14127.5|14139.5|14127.5|14138.2|14126.2|7
1646070940000|2022-02-28 17:55:40|14140.7|14128.7|14144.5|14132.5|14145.7|14133.7|14140.7|14128.7|4
1646070950000|2022-02-28 17:55:50|14145.7|14133.7|14145.8|14133.8|14145.8|14133.8|14143.2|14131.2|8
1646070960000|2022-02-28 17:56:00|14145.9|14133.9|14147.1|14135.1|14148.4|14136.4|14145.9|14133.9|21
1646070970000|2022-02-28 17:56:10|14148.4|14136.4|14153.2|14141.2|14153.3|14141.3|14148.4|14136.4|33
1646070980000|2022-02-28 17:56:20|14152.1|14140.1|14150.9|14138.9|14153.4|14141.4|14147.1|14135.1|20
1646070990000|2022-02-28 17:56:30|||||||||4
1646071000000|2022-02-28 17:56:40|14152.1|14140.1|14153.4|14141.4|14153.4|14141.4|14152.1|14140.1|2
1646071010000|2022-02-28 17:56:50|14158.5|14146.5|14160.9|14148.9|14161|14149|14158.5|14146.5|20
1646071020000|2022-02-28 17:57:00|14158.4|14146.4|14159.7|14147.7|14159.7|14147.7|14155.9|14143.9|38
1646071030000|2022-02-28 17:57:10|14159.6|14147.6|14162.2|14150.2|14162.2|14150.2|14159.6|14147.6|2
1646071040000|2022-02-28 17:57:20|14163.4|14151.4|14166|14154|14167.1|14155.1|14163.4|14151.4|12
1646071050000|2022-02-28 17:57:30|||||||||4
1646071060000|2022-02-28 17:57:40|||||||||6
1646071070000|2022-02-28 17:57:50|14168.4|14156.4|14168.5|14156.5|14168.5|14156.5|14168.4|14156.4|36
1646071080000|2022-02-28 17:58:00|14168.6|14156.6|14166.1|14154.1|14168.6|14156.6|14166.1|14154.1|12
1646071090000|2022-02-28 17:58:10|||||||||10
1646071100000|2022-02-28 17:58:20|14168.6|14156.6|14167.4|14155.4|14168.7|14156.7|14167.4|14155.4|25
1646071110000|2022-02-28 17:58:30|14166.2|14154.2|14166.1|14154.1|14166.2|14154.2|14164.9|14152.9|3
1646071120000|2022-02-28 17:58:40|14168.6|14156.6|14168.6|14156.6|14168.6|14156.6|14168.6|14156.6|10
1646071130000|2022-02-28 17:58:50|||||||||5
1646071140000|2022-02-28 17:59:00|14168.8|14156.8|14168.8|14156.8|14168.8|14156.8|14168.8|14156.8|67
1646071150000|2022-02-28 17:59:10|14168.7|14156.7|14168.7|14156.7|14168.7|14156.7|14168.7|14156.7|21
1646071160000|2022-02-28 17:59:20|14164.9|14152.9|14158.6|14146.6|14164.9|14152.9|14158.6|14146.6|13
1646071170000|2022-02-28 17:59:30|14159.8|14147.8|14158.6|14146.6|14159.9|14147.9|14158.6|14146.6|15
1646071180000|2022-02-28 17:59:40|14157.3|14145.3|14158.6|14146.6|14158.6|14146.6|14156.1|14144.1|3
1646071190000|2022-02-28 17:59:50|14159.8|14147.8|14161.1|14149.1|14161.1|14149.1|14158.6|14146.6|5
1646071200000|2022-02-28 18:00:00|14158.6|14146.6|14158.6|14146.6|14159.8|14147.8|14158.6|14146.6|8
1646071210000|2022-02-28 18:00:10|14159.8|14147.8|14166|14154|14166|14154|14159.8|14147.8|26
1646071220000|2022-02-28 18:00:20|14166.1|14154.1|14166.1|14154.1|14168.6|14156.6|14166.1|14154.1|29
1646071230000|2022-02-28 18:00:30|14166|14154|14163.6|14151.6|14166.1|14154.1|14163.6|14151.6|8
1646071240000|2022-02-28 18:00:40|14161.1|14149.1|14161.1|14149.1|14161.1|14149.1|14161.1|14149.1|6
1646071250000|2022-02-28 18:00:50|14162.3|14150.3|14161.1|14149.1|14162.3|14150.3|14161.1|14149.1|4
1646071260000|2022-02-28 18:01:00|14161|14149|14161|14149|14161|14149|14161|14149|5
1646071270000|2022-02-28 18:01:10|14158.5|14146.5|14163.5|14151.5|14163.5|14151.5|14158.5|14146.5|7
1646071280000|2022-02-28 18:01:20|14163.6|14151.6|14163.5|14151.5|14163.6|14151.6|14163.5|14151.5|6
1646071290000|2022-02-28 18:01:30|||||||||2
1646071300000|2022-02-28 18:01:40|14167.3|14155.3|14166.1|14154.1|14167.3|14155.3|14166|14154|4
1646071310000|2022-02-28 18:01:50|14166|14154|14163.5|14151.5|14166|14154|14163.5|14151.5|3
1646071320000|2022-02-28 18:02:00|14161.1|14149.1|14161.1|14149.1|14161.1|14149.1|14161.1|14149.1|7
1646071330000|2022-02-28 18:02:10|||||||||11
1646071340000|2022-02-28 18:02:20|14158.7|14146.7|14158.7|14146.7|14163.6|14151.6|14158.7|14146.7|23
1646071350000|2022-02-28 18:02:30|14156.3|14144.3|14156.2|14144.2|14157.4|14145.4|14156.2|14144.2|11
1646071360000|2022-02-28 18:02:40|14157.4|14145.4|14162.4|14150.4|14163.6|14151.6|14157.4|14145.4|10
1646071370000|2022-02-28 18:02:50|14161.1|14149.1|14161.1|14149.1|14162.3|14150.3|14161.1|14149.1|5
1646071380000|2022-02-28 18:03:00|||||||||2
1646071390000|2022-02-28 18:03:10|14163.5|14151.5|14162.3|14150.3|14163.5|14151.5|14162.3|14150.3|22
1646071400000|2022-02-28 18:03:20|14163.5|14151.5|14163.5|14151.5|14163.6|14151.6|14163.5|14151.5|4
1646071410000|2022-02-28 18:03:30|14163.6|14151.6|14163.5|14151.5|14166.1|14154.1|14162.3|14150.3|9
1646071420000|2022-02-28 18:03:40|14162.3|14150.3|14161|14149|14163.5|14151.5|14158.6|14146.6|13
1646071430000|2022-02-28 18:03:50|14162.3|14150.3|14162.3|14150.3|14163.5|14151.5|14162.3|14150.3|5
1646071440000|2022-02-28 18:04:00|14163.5|14151.5|14162.2|14150.2|14163.5|14151.5|14162.2|14150.2|10
1646071450000|2022-02-28 18:04:10|14162.3|14150.3|14177.3|14165.3|14181.1|14169.1|14162.2|14150.2|22
1646071460000|2022-02-28 18:04:20|14178.5|14166.5|14181.1|14169.1|14181.1|14169.1|14176.1|14164.1|10
1646071470000|2022-02-28 18:04:30|14181|14169|14181|14169|14183.5|14171.5|14181|14169|4
1646071480000|2022-02-28 18:04:40|14181.1|14169.1|14181.1|14169.1|14181.1|14169.1|14181.1|14169.1|2
1646071490000|2022-02-28 18:04:50|14171.1|14159.1|14166.2|14154.2|14171.1|14159.1|14166.2|14154.2|6
1646071500000|2022-02-28 18:05:00|14166.3|14154.3|14171.1|14159.1|14171.2|14159.2|14166.3|14154.3|16
1646071510000|2022-02-28 18:05:10|14169.9|14157.9|14171.1|14159.1|14173.6|14161.6|14168.7|14156.7|20
1646071520000|2022-02-28 18:05:20|14172.4|14160.4|14171.1|14159.1|14173.6|14161.6|14171.1|14159.1|5
1646071530000|2022-02-28 18:05:30|14168.6|14156.6|14166.1|14154.1|14168.6|14156.6|14166.1|14154.1|10
1646071540000|2022-02-28 18:05:40|14164.9|14152.9|14163.6|14151.6|14164.9|14152.9|14163.6|14151.6|4
1646071550000|2022-02-28 18:05:50|14163.7|14151.7|14163.6|14151.6|14166.1|14154.1|14163.6|14151.6|20
1646071560000|2022-02-28 18:06:00|14161.2|14149.2|14161.2|14149.2|14161.2|14149.2|14161.2|14149.2|7
1646071570000|2022-02-28 18:06:10|14161.1|14149.1|14158.7|14146.7|14161.1|14149.1|14157.5|14145.5|7
1646071580000|2022-02-28 18:06:20|14158.8|14146.8|14161.2|14149.2|14162.5|14150.5|14158.8|14146.8|6
1646071590000|2022-02-28 18:06:30|14160|14148|14158.7|14146.7|14160|14148|14158.7|14146.7|5
1646071600000|2022-02-28 18:06:40|14160|14148|14157.5|14145.5|14162.5|14150.5|14157.5|14145.5|8
1646071610000|2022-02-28 18:06:50|14156.3|14144.3|14157.5|14145.5|14157.5|14145.5|14156.3|14144.3|2
1646071620000|2022-02-28 18:07:00|14156.3|14144.3|14157.5|14145.5|14157.5|14145.5|14156.3|14144.3|4
1646071630000|2022-02-28 18:07:10|14158.8|14146.8|14158.8|14146.8|14158.8|14146.8|14158.8|14146.8|4
1646071640000|2022-02-28 18:07:20|14157.6|14145.6|14156.4|14144.4|14157.6|14145.6|14156.4|14144.4|3
1646071650000|2022-02-28 18:07:30|14156.3|14144.3|14156.3|14144.3|14156.4|14144.4|14156.3|14144.3|1
1646071660000|2022-02-28 18:07:40|||||||||1
1646071680000|2022-02-28 18:08:00|14158.8|14146.8|14156.3|14144.3|14158.8|14146.8|14156.3|14144.3|16
1646071690000|2022-02-28 18:08:10|14158.8|14146.8|14158.8|14146.8|14158.8|14146.8|14158.8|14146.8|4
1646071700000|2022-02-28 18:08:20|14156.3|14144.3|14156.3|14144.3|14156.3|14144.3|14156.3|14144.3|6
1646071710000|2022-02-28 18:08:30|||||||||11
1646071720000|2022-02-28 18:08:40|14157.6|14145.6|14157.6|14145.6|14158.8|14146.8|14157.6|14145.6|6
1646071730000|2022-02-28 18:08:50|14161.3|14149.3|14162.5|14150.5|14162.5|14150.5|14161.3|14149.3|13
1646071740000|2022-02-28 18:09:00|14161.3|14149.3|14163.8|14151.8|14163.8|14151.8|14161.3|14149.3|4
1646071750000|2022-02-28 18:09:10|14163.7|14151.7|14163.8|14151.8|14163.8|14151.8|14163.7|14151.7|3
1646071760000|2022-02-28 18:09:20|14167.5|14155.5|14167.5|14155.5|14167.5|14155.5|14166.3|14154.3|9
1646071770000|2022-02-28 18:09:30|14166.3|14154.3|14161.3|14149.3|14168.7|14156.7|14161.3|14149.3|12
1646071780000|2022-02-28 18:09:40|14166.3|14154.3|14165|14153|14166.3|14154.3|14165|14153|9
1646071790000|2022-02-28 18:09:50|||||||||2
1646071800000|2022-02-28 18:10:00|14166.3|14154.3|14166.3|14154.3|14166.3|14154.3|14165|14153|6
1646071810000|2022-02-28 18:10:10|14166.2|14154.2|14168.7|14156.7|14168.7|14156.7|14166.2|14154.2|9
1646071820000|2022-02-28 18:10:20|14173.8|14161.8|14163.9|14151.9|14173.8|14161.8|14163.9|14151.9|9
1646071830000|2022-02-28 18:10:30|14161.4|14149.4|14163.9|14151.9|14163.9|14151.9|14161.4|14149.4|6
1646071840000|2022-02-28 18:10:40|14163.8|14151.8|14170.1|14158.1|14170.1|14158.1|14163.8|14151.8|10
1646071850000|2022-02-28 18:10:50|14168.9|14156.9|14170|14158|14170|14158|14167.6|14155.6|8
1646071860000|2022-02-28 18:11:00|14168.8|14156.8|14168.8|14156.8|14168.8|14156.8|14168.8|14156.8|1
1646071870000|2022-02-28 18:11:10|14167.6|14155.6|14167.6|14155.6|14167.6|14155.6|14167.6|14155.6|6
1646071880000|2022-02-28 18:11:20|14166.3|14154.3|14166.3|14154.3|14166.3|14154.3|14166.3|14154.3|1
1646071890000|2022-02-28 18:11:30|14165.1|14153.1|14163.8|14151.8|14165.1|14153.1|14162.6|14150.6|1
1646071900000|2022-02-28 18:11:40|14162.6|14150.6|14162.6|14150.6|14162.6|14150.6|14162.6|14150.6|8
1646071910000|2022-02-28 18:11:50|14161.3|14149.3|14162.5|14150.5|14163.8|14151.8|14161.3|14149.3|1
1646071920000|2022-02-28 18:12:00|14161.3|14149.3|14161.3|14149.3|14162.6|14150.6|14161.3|14149.3|3
1646071940000|2022-02-28 18:12:20|||||||||1
1646071950000|2022-02-28 18:12:30|14162.6|14150.6|14162.6|14150.6|14162.6|14150.6|14162.6|14150.6|5
1646071960000|2022-02-28 18:12:40|||||||||1
1646071970000|2022-02-28 18:12:50|14161.4|14149.4|14161.4|14149.4|14168.9|14156.9|14161.3|14149.3|17
1646071980000|2022-02-28 18:13:00|||||||||1
1646071990000|2022-02-28 18:13:10|14162.6|14150.6|14162.6|14150.6|14162.6|14150.6|14161.4|14149.4|6
1646072000000|2022-02-28 18:13:20|14161.4|14149.4|14162.6|14150.6|14162.6|14150.6|14161.4|14149.4|1
1646072010000|2022-02-28 18:13:30|14160.1|14148.1|14160.1|14148.1|14160.1|14148.1|14160.1|14148.1|4
1646072020000|2022-02-28 18:13:40|14161.4|14149.4|14161.3|14149.3|14161.4|14149.4|14161.3|14149.3|1
1646072030000|2022-02-28 18:13:50|14161.4|14149.4|14161.4|14149.4|14161.4|14149.4|14161.4|14149.4|9
1646072040000|2022-02-28 18:14:00|14161.5|14149.5|14161.5|14149.5|14161.5|14149.5|14161.4|14149.4|1
1646072050000|2022-02-28 18:14:10|14163.9|14151.9|14164|14152|14164|14152|14163.9|14151.9|10
1646072060000|2022-02-28 18:14:20|14163.9|14151.9|14163.9|14151.9|14164|14152|14163.9|14151.9|0
1646072070000|2022-02-28 18:14:30|14164|14152|14159|14147|14164|14152|14158.9|14146.9|11
1646072080000|2022-02-28 18:14:40|14161.4|14149.4|14161.4|14149.4|14161.4|14149.4|14161.4|14149.4|6
1646072090000|2022-02-28 18:14:50|14163.8|14151.8|14160.1|14148.1|14163.8|14151.8|14160.1|14148.1|11
1646072100000|2022-02-28 18:15:00|14158.9|14146.9|14160.1|14148.1|14160.1|14148.1|14158.9|14146.9|5
1646072110000|2022-02-28 18:15:10|14161.4|14149.4|14160.1|14148.1|14161.4|14149.4|14160.1|14148.1|0
1646072120000|2022-02-28 18:15:20|14158.9|14146.9|14158.9|14146.9|14160.2|14148.2|14158.9|14146.9|4
1646072130000|2022-02-28 18:15:30|14157.7|14145.7|14156.5|14144.5|14157.7|14145.7|14156.5|14144.5|3
1646072140000|2022-02-28 18:15:40|||||||||2
1646072150000|2022-02-28 18:15:50|14157.7|14145.7|14160.2|14148.2|14160.2|14148.2|14157.7|14145.7|7
1646072160000|2022-02-28 18:16:00|14159|14147|14161.5|14149.5|14161.5|14149.5|14159|14147|2
1646072170000|2022-02-28 18:16:10|||||||||1
1646072180000|2022-02-28 18:16:20|14163.9|14151.9|14162.7|14150.7|14164|14152|14162.7|14150.7|18
1646072190000|2022-02-28 18:16:30|14161.5|14149.5|14161.4|14149.4|14161.5|14149.5|14161.4|14149.4|7
1646072200000|2022-02-28 18:16:40|14161.5|14149.5|14161.4|14149.4|14162.7|14150.7|14161.4|14149.4|6
1646072210000|2022-02-28 18:16:50|||||||||2
1646072220000|2022-02-28 18:17:00|14162.6|14150.6|14161.3|14149.3|14163.8|14151.8|14161.3|14149.3|6
1646072230000|2022-02-28 18:17:10|||||||||1
1646072240000|2022-02-28 18:17:20|14160.1|14148.1|14161.3|14149.3|14161.3|14149.3|14160.1|14148.1|7
1646072250000|2022-02-28 18:17:30|14160.1|14148.1|14160.1|14148.1|14161.3|14149.3|14158.8|14146.8|2
1646072260000|2022-02-28 18:17:40|14158.8|14146.8|14160.1|14148.1|14160.1|14148.1|14158.8|14146.8|0
1646072270000|2022-02-28 18:17:50|14160|14148|14158.8|14146.8|14160|14148|14158.8|14146.8|2
1646072280000|2022-02-28 18:18:00|14156.3|14144.3|14155.1|14143.1|14156.3|14144.3|14153.8|14141.8|9
1646072290000|2022-02-28 18:18:10|14156.3|14144.3|14153.8|14141.8|14156.3|14144.3|14153.8|14141.8|2
1646072300000|2022-02-28 18:18:20|14156.3|14144.3|14151.4|14139.4|14156.3|14144.3|14151.4|14139.4|21
1646072310000|2022-02-28 18:18:30|||||||||1
1646072320000|2022-02-28 18:18:40|14151.3|14139.3|14151.3|14139.3|14151.4|14139.4|14148.9|14136.9|23
1646072330000|2022-02-28 18:18:50|14151.4|14139.4|14151.3|14139.3|14151.4|14139.4|14151.3|14139.3|1
1646072340000|2022-02-28 18:19:00|14151.4|14139.4|14152.6|14140.6|14153.7|14141.7|14151.3|14139.3|11
1646072350000|2022-02-28 18:19:10|14153.8|14141.8|14151.3|14139.3|14153.8|14141.8|14151.3|14139.3|2
1646072360000|2022-02-28 18:19:20|14152.5|14140.5|14152.5|14140.5|14152.5|14140.5|14152.5|14140.5|2
1646072370000|2022-02-28 18:19:30|14153.7|14141.7|14152.5|14140.5|14153.8|14141.8|14152.5|14140.5|0
1646072380000|2022-02-28 18:19:40|14148.8|14136.8|14147.6|14135.6|14148.9|14136.9|14147.5|14135.5|14
1646072390000|2022-02-28 18:19:50|14146.3|14134.3|14147.6|14135.6|14147.6|14135.6|14146.3|14134.3|1
1646072400000|2022-02-28 18:20:00|14148.8|14136.8|14150|14138|14150|14138|14148.8|14136.8|14
1646072410000|2022-02-28 18:20:10|14148.8|14136.8|14150|14138|14150|14138|14148.8|14136.8|3
1646072420000|2022-02-28 18:20:20|14151.2|14139.2|14151.2|14139.2|14151.2|14139.2|14151.2|14139.2|3
1646072430000|2022-02-28 18:20:30|14153.7|14141.7|14151.3|14139.3|14153.7|14141.7|14151.3|14139.3|17
1646072440000|2022-02-28 18:20:40|14148.7|14136.7|14147.5|14135.5|14148.8|14136.8|14147.5|14135.5|9
1646072450000|2022-02-28 18:20:50|14146.3|14134.3|14147.5|14135.5|14148.8|14136.8|14146.3|14134.3|7
1646072460000|2022-02-28 18:21:00|14148.7|14136.7|14148.8|14136.8|14148.8|14136.8|14147.5|14135.5|2
1646072470000|2022-02-28 18:21:10|14147.5|14135.5|14147.5|14135.5|14148.8|14136.8|14146.3|14134.3|3
1646072490000|2022-02-28 18:21:30|||||||||1
1646072510000|2022-02-28 18:21:50|14148.8|14136.8|14148.8|14136.8|14148.8|14136.8|14148.8|14136.8|1
1646072520000|2022-02-28 18:22:00|14147.5|14135.5|14146.3|14134.3|14147.5|14135.5|14146.3|14134.3|2
1646072530000|2022-02-28 18:22:10|14148.8|14136.8|14150|14138|14150|14138|14148.7|14136.7|15
1646072540000|2022-02-28 18:22:20|14151.2|14139.2|14150|14138|14151.2|14139.2|14150|14138|0
1646072550000|2022-02-28 18:22:30|14148.8|14136.8|14148.8|14136.8|14148.8|14136.8|14148.8|14136.8|1
1646072560000|2022-02-28 18:22:40|||||||||5
1646072570000|2022-02-28 18:22:50|14147.6|14135.6|14148.8|14136.8|14148.8|14136.8|14147.5|14135.5|2
1646072580000|2022-02-28 18:23:00|14150.1|14138.1|14150|14138|14150.1|14138.1|14150|14138|3
1646072590000|2022-02-28 18:23:10|14150.1|14138.1|14148.8|14136.8|14150.1|14138.1|14148.8|14136.8|2
1646072600000|2022-02-28 18:23:20|||||||||3
1646072610000|2022-02-28 18:23:30|14148.9|14136.9|14150|14138|14150|14138|14148.9|14136.9|13
1646072620000|2022-02-28 18:23:40|14151.2|14139.2|14153.8|14141.8|14153.8|14141.8|14150|14138|12
1646072630000|2022-02-28 18:23:50|||||||||2
1646072640000|2022-02-28 18:24:00|14156.3|14144.3|14156.3|14144.3|14156.4|14144.4|14155.1|14143.1|12
1646072650000|2022-02-28 18:24:10|14156.4|14144.4|14158.9|14146.9|14158.9|14146.9|14156.3|14144.3|11
1646072660000|2022-02-28 18:24:20|14161.4|14149.4|14163.8|14151.8|14163.8|14151.8|14160.1|14148.1|10
1646072670000|2022-02-28 18:24:30|14162.6|14150.6|14163.9|14151.9|14163.9|14151.9|14162.6|14150.6|6
1646072680000|2022-02-28 18:24:40|14163.8|14151.8|14162.6|14150.6|14163.8|14151.8|14162.6|14150.6|2
1646072690000|2022-02-28 18:24:50|14163.8|14151.8|14162.6|14150.6|14163.8|14151.8|14162.6|14150.6|3
1646072700000|2022-02-28 18:25:00|14163.8|14151.8|14163.8|14151.8|14163.8|14151.8|14162.6|14150.6|4
1646072710000|2022-02-28 18:25:10|||||||||2
1646072720000|2022-02-28 18:25:20|14166.2|14154.2|14163.7|14151.7|14166.3|14154.3|14163.7|14151.7|22
1646072730000|2022-02-28 18:25:30|||||||||1
1646072740000|2022-02-28 18:25:40|14166.2|14154.2|14166.2|14154.2|14166.2|14154.2|14166.2|14154.2|5
1646072750000|2022-02-28 18:25:50|14166.3|14154.3|14166.2|14154.2|14166.3|14154.3|14163.8|14151.8|6
1646072760000|2022-02-28 18:26:00|14163.7|14151.7|14158.7|14146.7|14163.7|14151.7|14158.7|14146.7|3
1646072770000|2022-02-28 18:26:10|||||||||3
1646072780000|2022-02-28 18:26:20|||||||||7
1646072790000|2022-02-28 18:26:30|14159.9|14147.9|14161.2|14149.2|14161.2|14149.2|14159.9|14147.9|3
1646072800000|2022-02-28 18:26:40|14160|14148|14159.9|14147.9|14161.2|14149.2|14159.9|14147.9|1
1646072810000|2022-02-28 18:26:50|14161.2|14149.2|14161.2|14149.2|14161.3|14149.3|14161.2|14149.2|12
1646072820000|2022-02-28 18:27:00|14161.3|14149.3|14161.2|14149.2|14161.3|14149.3|14161.2|14149.2|2
1646072830000|2022-02-28 18:27:10|14158.8|14146.8|14160.1|14148.1|14161.3|14149.3|14158.8|14146.8|9
1646072840000|2022-02-28 18:27:20|14160|14148|14161.3|14149.3|14161.3|14149.3|14158.8|14146.8|7
1646072850000|2022-02-28 18:27:30|14161.2|14149.2|14161.3|14149.3|14161.3|14149.3|14161.2|14149.2|0
1646072860000|2022-02-28 18:27:40|14163.7|14151.7|14163.8|14151.8|14163.8|14151.8|14162.5|14150.5|4
1646072870000|2022-02-28 18:27:50|14165|14153|14166.3|14154.3|14166.3|14154.3|14165|14153|2
1646072880000|2022-02-28 18:28:00|||||||||2
1646072890000|2022-02-28 18:28:10|||||||||1
1646072900000|2022-02-28 18:28:20|||||||||7
1646072910000|2022-02-28 18:28:30|14161.3|14149.3|14161.3|14149.3|14161.3|14149.3|14161.3|14149.3|5
1646072920000|2022-02-28 18:28:40|||||||||5
1646072930000|2022-02-28 18:28:50|14162.5|14150.5|14163.8|14151.8|14163.8|14151.8|14162.5|14150.5|7
1646072940000|2022-02-28 18:29:00|14166.3|14154.3|14163.8|14151.8|14166.3|14154.3|14163.8|14151.8|17
1646072950000|2022-02-28 18:29:10|||||||||2
1646072970000|2022-02-28 18:29:30|||||||||4
1646072980000|2022-02-28 18:29:40|14161.3|14149.3|14161.2|14149.2|14161.3|14149.3|14161.2|14149.2|6
1646072990000|2022-02-28 18:29:50|14160|14148|14157.5|14145.5|14160|14148|14157.5|14145.5|4
1646073000000|2022-02-28 18:30:00|14156.3|14144.3|14153.8|14141.8|14156.3|14144.3|14153.8|14141.8|7
1646073010000|2022-02-28 18:30:10|14153.7|14141.7|14156.2|14144.2|14157.5|14145.5|14153.7|14141.7|12
1646073020000|2022-02-28 18:30:20|14158.7|14146.7|14161.2|14149.2|14162.5|14150.5|14158.7|14146.7|8
1646073030000|2022-02-28 18:30:30|14158.8|14146.8|14158.7|14146.7|14158.8|14146.8|14156.2|14144.2|26
1646073040000|2022-02-28 18:30:40|14157.5|14145.5|14158.8|14146.8|14158.8|14146.8|14156.3|14144.3|5
1646073050000|2022-02-28 18:30:50|14158.7|14146.7|14158.8|14146.8|14158.8|14146.8|14157.6|14145.6|1
1646073060000|2022-02-28 18:31:00|14156.3|14144.3|14148.7|14136.7|14158.7|14146.7|14147.5|14135.5|45
1646073070000|2022-02-28 18:31:10|14147.5|14135.5|14146.3|14134.3|14148.7|14136.7|14146.3|14134.3|6
1646073080000|2022-02-28 18:31:20|||||||||8
1646073100000|2022-02-28 18:31:40|14142.6|14130.6|14142.5|14130.5|14143.8|14131.8|14142.5|14130.5|12
1646073110000|2022-02-28 18:31:50|14142.6|14130.6|14143.7|14131.7|14143.8|14131.8|14142.5|14130.5|7
1646073120000|2022-02-28 18:32:00|14142.5|14130.5|14140|14128|14143.8|14131.8|14140|14128|23
1646073130000|2022-02-28 18:32:10|14141.2|14129.2|14138.8|14126.8|14141.2|14129.2|14138.7|14126.7|6
1646073140000|2022-02-28 18:32:20|14138.7|14126.7|14140.1|14128.1|14141.3|14129.3|14137.5|14125.5|29
1646073150000|2022-02-28 18:32:30|14138.9|14126.9|14141.3|14129.3|14141.3|14129.3|14138.8|14126.8|8
1646073170000|2022-02-28 18:32:50|||||||||2
1646073180000|2022-02-28 18:33:00|14142.6|14130.6|14141.3|14129.3|14143.8|14131.8|14141.3|14129.3|4
1646073190000|2022-02-28 18:33:10|14141.2|14129.2|14141.3|14129.3|14141.3|14129.3|14141.2|14129.2|2
1646073200000|2022-02-28 18:33:20|||||||||1
1646073210000|2022-02-28 18:33:30|||||||||1
1646073220000|2022-02-28 18:33:40|14143.8|14131.8|14141.4|14129.4|14143.9|14131.9|14141.4|14129.4|15
1646073230000|2022-02-28 18:33:50|14141.3|14129.3|14141.4|14129.4|14141.4|14129.4|14140.1|14128.1|2
1646073240000|2022-02-28 18:34:00|14140.1|14128.1|14141.4|14129.4|14143.8|14131.8|14140.1|14128.1|19
1646073260000|2022-02-28 18:34:20|14142.6|14130.6|14145.1|14133.1|14146.3|14134.3|14142.6|14130.6|23
1646073270000|2022-02-28 18:34:30|14143.9|14131.9|14142.6|14130.6|14143.9|14131.9|14141.4|14129.4|3
1646073280000|2022-02-28 18:34:40|14143.8|14131.8|14142.6|14130.6|14143.8|14131.8|14142.6|14130.6|4
1646073290000|2022-02-28 18:34:50|14143.8|14131.8|14146.3|14134.3|14146.3|14134.3|14142.6|14130.6|12
1646073300000|2022-02-28 18:35:00|14143.8|14131.8|14143.8|14131.8|14143.8|14131.8|14143.8|14131.8|5
1646073310000|2022-02-28 18:35:10|14141.3|14129.3|14141.3|14129.3|14141.3|14129.3|14141.3|14129.3|13
1646073320000|2022-02-28 18:35:20|14143.8|14131.8|14146.3|14134.3|14146.3|14134.3|14143.8|14131.8|17
1646073330000|2022-02-28 18:35:30|14143.9|14131.9|14145.1|14133.1|14146.3|14134.3|14143.8|14131.8|13
1646073340000|2022-02-28 18:35:40|14146.4|14134.4|14151.4|14139.4|14151.4|14139.4|14146.4|14134.4|13
1646073350000|2022-02-28 18:35:50|14148.9|14136.9|14148.9|14136.9|14148.9|14136.9|14148.9|14136.9|10
1646073360000|2022-02-28 18:36:00|14151.3|14139.3|14151.3|14139.3|14153.8|14141.8|14150.1|14138.1|11
1646073370000|2022-02-28 18:36:10|14151.4|14139.4|14150.1|14138.1|14151.4|14139.4|14148.8|14136.8|5
1646073380000|2022-02-28 18:36:20|14151.3|14139.3|14150.1|14138.1|14151.3|14139.3|14148.9|14136.9|4
1646073390000|2022-02-28 18:36:30|14148.9|14136.9|14153.8|14141.8|14153.9|14141.9|14148.9|14136.9|12
1646073400000|2022-02-28 18:36:40|14155|14143|14150|14138|14155|14143|14150|14138|10
1646073410000|2022-02-28 18:36:50|14151.2|14139.2|14148.7|14136.7|14151.2|14139.2|14148.7|14136.7|5
1646073420000|2022-02-28 18:37:00|14147.5|14135.5|14151.2|14139.2|14151.2|14139.2|14147.5|14135.5|7
1646073430000|2022-02-28 18:37:10|14150|14138|14150|14138|14150|14138|14148.7|14136.7|2
1646073440000|2022-02-28 18:37:20|14151.2|14139.2|14148.7|14136.7|14151.2|14139.2|14148.7|14136.7|7
1646073450000|2022-02-28 18:37:30|14150|14138|14148.7|14136.7|14150|14138|14148.7|14136.7|5
1646073460000|2022-02-28 18:37:40|14147.5|14135.5|14141.3|14129.3|14147.5|14135.5|14141.3|14129.3|35
1646073470000|2022-02-28 18:37:50|14142.5|14130.5|14142.5|14130.5|14143.8|14131.8|14141.3|14129.3|2
1646073480000|2022-02-28 18:38:00|14141.3|14129.3|14141.3|14129.3|14141.3|14129.3|14141.3|14129.3|1
1646073490000|2022-02-28 18:38:10|||||||||2
1646073500000|2022-02-28 18:38:20|||||||||3
1646073510000|2022-02-28 18:38:30|||||||||1
1646073520000|2022-02-28 18:38:40|||||||||6
1646073530000|2022-02-28 18:38:50|||||||||2
1646073540000|2022-02-28 18:39:00|||||||||2
1646073550000|2022-02-28 18:39:10|14142.5|14130.5|14142.5|14130.5|14143.8|14131.8|14142.5|14130.5|4
1646073560000|2022-02-28 18:39:20|||||||||4
1646073570000|2022-02-28 18:39:30|14141.3|14129.3|14143.7|14131.7|14143.7|14131.7|14141.3|14129.3|3
1646073580000|2022-02-28 18:39:40|14143.8|14131.8|14145|14133|14146.2|14134.2|14143.8|14131.8|4
1646073590000|2022-02-28 18:39:50|14146.2|14134.2|14142.5|14130.5|14146.2|14134.2|14142.5|14130.5|5
1646073600000|2022-02-28 18:40:00|14141.3|14129.3|14142.5|14130.5|14143.7|14131.7|14141.3|14129.3|2
1646073610000|2022-02-28 18:40:10|14141.3|14129.3|14141.3|14129.3|14143.8|14131.8|14141.3|14129.3|5
1646073620000|2022-02-28 18:40:20|14143.8|14131.8|14143.8|14131.8|14143.8|14131.8|14143.8|14131.8|6
1646073630000|2022-02-28 18:40:30|14142.5|14130.5|14142.5|14130.5|14142.5|14130.5|14142.5|14130.5|3
1646073640000|2022-02-28 18:40:40|14141.3|14129.3|14141.3|14129.3|14142.5|14130.5|14141.3|14129.3|1
1646073650000|2022-02-28 18:40:50|14142.5|14130.5|14141.3|14129.3|14143.7|14131.7|14141.3|14129.3|4
1646073660000|2022-02-28 18:41:00|14141.2|14129.2|14138.7|14126.7|14141.2|14129.2|14138.7|14126.7|8
1646073670000|2022-02-28 18:41:10|||||||||4
1646073680000|2022-02-28 18:41:20|||||||||1
1646073690000|2022-02-28 18:41:30|14141.2|14129.2|14141.2|14129.2|14141.2|14129.2|14140|14128|13
1646073700000|2022-02-28 18:41:40|14140|14128|14138.8|14126.8|14140|14128|14138.8|14126.8|1
1646073710000|2022-02-28 18:41:50|14140|14128|14140|14128|14140|14128|14140|14128|3
1646073720000|2022-02-28 18:42:00|14141.2|14129.2|14138.8|14126.8|14141.3|14129.3|14138.8|14126.8|1
1646073730000|2022-02-28 18:42:10|||||||||2
1646073740000|2022-02-28 18:42:20|14136.3|14124.3|14136.3|14124.3|14137.5|14125.5|14136.3|14124.3|5
1646073750000|2022-02-28 18:42:30|||||||||3
1646073760000|2022-02-28 18:42:40|14133.8|14121.8|14133.8|14121.8|14133.8|14121.8|14133.8|14121.8|14
1646073770000|2022-02-28 18:42:50|||||||||1
1646073780000|2022-02-28 18:43:00|||||||||4
1646073790000|2022-02-28 18:43:10|||||||||6
1646073800000|2022-02-28 18:43:20|14135.1|14123.1|14133.8|14121.8|14135.1|14123.1|14133.8|14121.8|32
1646073810000|2022-02-28 18:43:30|14131.3|14119.3|14132.6|14120.6|14133.8|14121.8|14131.3|14119.3|9
1646073820000|2022-02-28 18:43:40|14133.8|14121.8|14131.3|14119.3|14133.8|14121.8|14131.3|14119.3|1
1646073830000|2022-02-28 18:43:50|||||||||6
1646073840000|2022-02-28 18:44:00|14126.4|14114.4|14127.6|14115.6|14128.9|14116.9|14126.4|14114.4|22
1646073850000|2022-02-28 18:44:10|14126.4|14114.4|14133.8|14121.8|14136.3|14124.3|14126.4|14114.4|27
1646073860000|2022-02-28 18:44:20|14131.3|14119.3|14131.3|14119.3|14131.3|14119.3|14131.3|14119.3|2
1646073870000|2022-02-28 18:44:30|||||||||15
1646073880000|2022-02-28 18:44:40|14133.8|14121.8|14131.3|14119.3|14133.8|14121.8|14131.3|14119.3|9
1646073890000|2022-02-28 18:44:50|14132.6|14120.6|14138.8|14126.8|14138.8|14126.8|14132.6|14120.6|35
1646073900000|2022-02-28 18:45:00|14140|14128|14136.3|14124.3|14140|14128|14136.3|14124.3|12
1646073910000|2022-02-28 18:45:10|14136.2|14124.2|14136.2|14124.2|14136.3|14124.3|14133.8|14121.8|8
1646073920000|2022-02-28 18:45:20|14136.3|14124.3|14136.3|14124.3|14136.3|14124.3|14136.3|14124.3|6
1646073930000|2022-02-28 18:45:30|14138.8|14126.8|14135|14123|14138.8|14126.8|14135|14123|13
1646073940000|2022-02-28 18:45:40|14133.8|14121.8|14136.3|14124.3|14136.3|14124.3|14133.8|14121.8|6
1646073950000|2022-02-28 18:45:50|14135|14123|14136.2|14124.2|14136.3|14124.3|14135|14123|8
1646073960000|2022-02-28 18:46:00|14136.3|14124.3|14133.8|14121.8|14136.3|14124.3|14132.5|14120.5|2
1646073970000|2022-02-28 18:46:10|||||||||2
1646073980000|2022-02-28 18:46:20|14131.3|14119.3|14128.8|14116.8|14131.3|14119.3|14128.8|14116.8|56
1646073990000|2022-02-28 18:46:30|14128.9|14116.9|14128.8|14116.8|14128.9|14116.9|14128.8|14116.8|11
1646074000000|2022-02-28 18:46:40|14126.4|14114.4|14125.2|14113.2|14126.4|14114.4|14124|14112|95
1646074010000|2022-02-28 18:46:50|14124|14112|14124|14112|14125.2|14113.2|14124|14112|7
1646074020000|2022-02-28 18:47:00|14122.8|14110.8|14126.5|14114.5|14126.5|14114.5|14122.8|14110.8|64
1646074030000|2022-02-28 18:47:10|14124|14112|14124|14112|14124|14112|14124|14112|4
1646074040000|2022-02-28 18:47:20|14124.1|14112.1|14124|14112|14125.3|14113.3|14124|14112|13
1646074050000|2022-02-28 18:47:30|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|15
1646074060000|2022-02-28 18:47:40|||||||||11
1646074070000|2022-02-28 18:47:50|||||||||9
1646074080000|2022-02-28 18:48:00|14116.4|14104.4|14116.4|14104.4|14116.4|14104.4|14116.4|14104.4|16
1646074090000|2022-02-28 18:48:10|14113.9|14101.9|14111.5|14099.5|14113.9|14101.9|14111.4|14099.4|29
1646074100000|2022-02-28 18:48:20|14113.9|14101.9|14115.2|14103.2|14116.4|14104.4|14113.9|14101.9|34
1646074110000|2022-02-28 18:48:30|14114|14102|14116.4|14104.4|14116.4|14104.4|14114|14102|7
1646074120000|2022-02-28 18:48:40|14113.9|14101.9|14115.1|14103.1|14116.4|14104.4|14113.9|14101.9|12
1646074130000|2022-02-28 18:48:50|14113.9|14101.9|14116.4|14104.4|14116.4|14104.4|14113.9|14101.9|7
1646074140000|2022-02-28 18:49:00|14118.8|14106.8|14116.4|14104.4|14118.8|14106.8|14116.4|14104.4|6
1646074150000|2022-02-28 18:49:10|14118.8|14106.8|14118.8|14106.8|14120|14108|14116.4|14104.4|19
1646074160000|2022-02-28 18:49:20|||||||||4
1646074170000|2022-02-28 18:49:30|14121.3|14109.3|14121.3|14109.3|14121.3|14109.3|14121.2|14109.2|1
1646074180000|2022-02-28 18:49:40|14118.8|14106.8|14120|14108|14121.3|14109.3|14118.7|14106.7|13
1646074190000|2022-02-28 18:49:50|14121.2|14109.2|14121.3|14109.3|14122.5|14110.5|14121.2|14109.2|12
1646074200000|2022-02-28 18:50:00|14123.7|14111.7|14126.3|14114.3|14127.5|14115.5|14123.7|14111.7|10
1646074210000|2022-02-28 18:50:10|14127.5|14115.5|14125.1|14113.1|14127.5|14115.5|14125|14113|9
1646074220000|2022-02-28 18:50:20|14126.3|14114.3|14126.3|14114.3|14126.3|14114.3|14126.3|14114.3|1
1646074230000|2022-02-28 18:50:30|14128.8|14116.8|14128.8|14116.8|14130|14118|14128.8|14116.8|11
1646074240000|2022-02-28 18:50:40|14126.3|14114.3|14130.1|14118.1|14130.1|14118.1|14126.3|14114.3|11
1646074250000|2022-02-28 18:50:50|14131.3|14119.3|14140|14128|14140|14128|14130.1|14118.1|24
1646074260000|2022-02-28 18:51:00|14138.7|14126.7|14139.9|14127.9|14143.7|14131.7|14138.7|14126.7|12
1646074270000|2022-02-28 18:51:10|14134.9|14122.9|14137.4|14125.4|14137.4|14125.4|14133.7|14121.7|6
1646074280000|2022-02-28 18:51:20|14136.2|14124.2|14136.2|14124.2|14136.2|14124.2|14134.9|14122.9|5
1646074290000|2022-02-28 18:51:30|14133.7|14121.7|14136.2|14124.2|14136.2|14124.2|14131.2|14119.2|15
1646074300000|2022-02-28 18:51:40|||||||||2
1646074310000|2022-02-28 18:51:50|14137.5|14125.5|14138.7|14126.7|14138.7|14126.7|14137.5|14125.5|10
1646074320000|2022-02-28 18:52:00|14141.2|14129.2|14138.7|14126.7|14141.2|14129.2|14138.7|14126.7|5
1646074330000|2022-02-28 18:52:10|14138.8|14126.8|14141.3|14129.3|14141.3|14129.3|14138.8|14126.8|19
1646074340000|2022-02-28 18:52:20|14140.1|14128.1|14138.8|14126.8|14140.1|14128.1|14138.8|14126.8|9
1646074350000|2022-02-28 18:52:30|14141.3|14129.3|14138.9|14126.9|14141.3|14129.3|14138.8|14126.8|6
1646074360000|2022-02-28 18:52:40|14138.8|14126.8|14143.8|14131.8|14143.8|14131.8|14138.8|14126.8|7
1646074370000|2022-02-28 18:52:50|14141.4|14129.4|14141.3|14129.3|14141.4|14129.4|14141.3|14129.3|9
1646074380000|2022-02-28 18:53:00|14141.4|14129.4|14142.6|14130.6|14143.8|14131.8|14141.4|14129.4|4
1646074390000|2022-02-28 18:53:10|14141.4|14129.4|14141.3|14129.3|14141.4|14129.4|14141.3|14129.3|4
1646074400000|2022-02-28 18:53:20|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|3
1646074410000|2022-02-28 18:53:30|14141.3|14129.3|14138.9|14126.9|14141.3|14129.3|14138.9|14126.9|14
1646074420000|2022-02-28 18:53:40|14133.9|14121.9|14131.5|14119.5|14134|14122|14131.5|14119.5|30
1646074430000|2022-02-28 18:53:50|14131.6|14119.6|14131.5|14119.5|14131.6|14119.6|14131.5|14119.5|4
1646074440000|2022-02-28 18:54:00|||||||||27
1646074450000|2022-02-28 18:54:10|14131.6|14119.6|14131.6|14119.6|14131.6|14119.6|14131.6|14119.6|3
1646074460000|2022-02-28 18:54:20|14134|14122|14132.8|14120.8|14134|14122|14131.5|14119.5|26
1646074470000|2022-02-28 18:54:30|14134|14122|14132.8|14120.8|14134|14122|14132.8|14120.8|3
1646074480000|2022-02-28 18:54:40|14132.7|14120.7|14132.8|14120.8|14134|14122|14131.5|14119.5|21
1646074490000|2022-02-28 18:54:50|14131.6|14119.6|14131.5|14119.5|14132.8|14120.8|14131.5|14119.5|6
1646074500000|2022-02-28 18:55:00|14132.7|14120.7|14131.5|14119.5|14132.7|14120.7|14131.5|14119.5|65
1646074510000|2022-02-28 18:55:10|14132.7|14120.7|14133.9|14121.9|14135.2|14123.2|14132.7|14120.7|8
1646074520000|2022-02-28 18:55:20|14134|14122|14132.8|14120.8|14134|14122|14131.6|14119.6|11
1646074530000|2022-02-28 18:55:30|14132.7|14120.7|14129|14117|14132.8|14120.8|14129|14117|11
1646074540000|2022-02-28 18:55:40|14130.3|14118.3|14131.5|14119.5|14132.8|14120.8|14130.3|14118.3|7
1646074550000|2022-02-28 18:55:50|14136.5|14124.5|14142.7|14130.7|14143.9|14131.9|14135.2|14123.2|47
1646074560000|2022-02-28 18:56:00|14143.9|14131.9|14141.4|14129.4|14143.9|14131.9|14141.4|14129.4|7
1646074570000|2022-02-28 18:56:10|14142.7|14130.7|14141.4|14129.4|14142.7|14130.7|14141.4|14129.4|2
1646074580000|2022-02-28 18:56:20|14138.9|14126.9|14135.2|14123.2|14138.9|14126.9|14131.5|14119.5|47
1646074590000|2022-02-28 18:56:30|14136.4|14124.4|14141.4|14129.4|14141.4|14129.4|14136.4|14124.4|18
1646074600000|2022-02-28 18:56:40|14140.2|14128.2|14143.9|14131.9|14146.4|14134.4|14138.9|14126.9|55
1646074610000|2022-02-28 18:56:50|14142.7|14130.7|14141.4|14129.4|14142.7|14130.7|14138.9|14126.9|13
1646074620000|2022-02-28 18:57:00|14141.5|14129.5|14145.2|14133.2|14146.5|14134.5|14141.4|14129.4|33
1646074630000|2022-02-28 18:57:10|14148.9|14136.9|14153.9|14141.9|14153.9|14141.9|14146.4|14134.4|30
1646074640000|2022-02-28 18:57:20|14155.1|14143.1|14155.2|14143.2|14155.2|14143.2|14151.4|14139.4|34
1646074650000|2022-02-28 18:57:30|14156.4|14144.4|14153.9|14141.9|14156.4|14144.4|14153.9|14141.9|4
1646074660000|2022-02-28 18:57:40|14152.7|14140.7|14154|14142|14156.5|14144.5|14151.4|14139.4|25
1646074670000|2022-02-28 18:57:50|14153.9|14141.9|14150.3|14138.3|14153.9|14141.9|14150.3|14138.3|7
1646074680000|2022-02-28 18:58:00|14149|14137|14151.4|14139.4|14153.9|14141.9|14149|14137|50
1646074690000|2022-02-28 18:58:10|14144|14132|14141.5|14129.5|14145.2|14133.2|14141.5|14129.5|44
1646074700000|2022-02-28 18:58:20|14139|14127|14136.5|14124.5|14139|14127|14136.5|14124.5|27
1646074710000|2022-02-28 18:58:30|14137.7|14125.7|14138.9|14126.9|14141.4|14129.4|14137.7|14125.7|19
1646074720000|2022-02-28 18:58:40|14140.1|14128.1|14141.4|14129.4|14142.7|14130.7|14140.1|14128.1|29
1646074730000|2022-02-28 18:58:50|14138.9|14126.9|14137.6|14125.6|14141.4|14129.4|14136.4|14124.4|47
1646074740000|2022-02-28 18:59:00|14138.9|14126.9|14141.4|14129.4|14141.4|14129.4|14138.9|14126.9|32
1646074750000|2022-02-28 18:59:10|14138.9|14126.9|14141.3|14129.3|14141.4|14129.4|14138.9|14126.9|35
1646074760000|2022-02-28 18:59:20|14138.9|14126.9|14133.6|14121.6|14141.3|14129.3|14133.6|14121.6|91
1646074770000|2022-02-28 18:59:30|14136.1|14124.1|14138.6|14126.6|14142.4|14130.4|14131.1|14119.1|126
1646074780000|2022-02-28 18:59:40|14138.7|14126.7|14141.1|14129.1|14141.1|14129.1|14136.2|14124.2|173
1646074790000|2022-02-28 18:59:50|14141.2|14129.2|14133.6|14121.6|14143.6|14131.6|14133.6|14121.6|204
1646074800000|2022-02-28 19:00:00|14134.8|14122.8|14141.1|14129.1|14141.1|14129.1|14134.8|14122.8|28
1646074810000|2022-02-28 19:00:10|14141.2|14129.2|14141.1|14129.1|14141.2|14129.2|14141.1|14129.1|7
1646074820000|2022-02-28 19:00:20|14141|14129|14146.1|14134.1|14146.1|14134.1|14141|14129|32
1646074830000|2022-02-28 19:00:30|14143.7|14131.7|14146.2|14134.2|14146.2|14134.2|14143.7|14131.7|32
1646074840000|2022-02-28 19:00:40|14143.7|14131.7|14143.7|14131.7|14144.9|14132.9|14143.7|14131.7|10
1646074850000|2022-02-28 19:00:50|14142.4|14130.4|14144.9|14132.9|14144.9|14132.9|14142.4|14130.4|7
1646074860000|2022-02-28 19:01:00|14143.6|14131.6|14144.9|14132.9|14144.9|14132.9|14143.6|14131.6|13
1646074870000|2022-02-28 19:01:10|14146.1|14134.1|14149.7|14137.7|14149.7|14137.7|14146.1|14134.1|37
1646074880000|2022-02-28 19:01:20|14148.5|14136.5|14149.7|14137.7|14149.7|14137.7|14148.5|14136.5|7
1646074890000|2022-02-28 19:01:30|14148.5|14136.5|14149.7|14137.7|14152.2|14140.2|14148.5|14136.5|22
1646074900000|2022-02-28 19:01:40|14148.5|14136.5|14149.8|14137.8|14149.8|14137.8|14148.5|14136.5|3
1646074910000|2022-02-28 19:01:50|14151|14139|14149.7|14137.7|14151|14139|14149.7|14137.7|6
1646074920000|2022-02-28 19:02:00|||||||||3
1646074930000|2022-02-28 19:02:10|14149.8|14137.8|14149.8|14137.8|14149.8|14137.8|14149.8|14137.8|7
1646074940000|2022-02-28 19:02:20|14151|14139|14148.5|14136.5|14151|14139|14148.5|14136.5|13
1646074950000|2022-02-28 19:02:30|||||||||5
1646074960000|2022-02-28 19:02:40|||||||||5
1646074970000|2022-02-28 19:02:50|14146|14134|14143.5|14131.5|14146|14134|14143.5|14131.5|62
1646074980000|2022-02-28 19:03:00|||||||||4
1646074990000|2022-02-28 19:03:10|14141|14129|14142.3|14130.3|14142.3|14130.3|14141|14129|9
1646075000000|2022-02-28 19:03:20|14142.2|14130.2|14142.3|14130.3|14142.3|14130.3|14142.2|14130.2|3
1646075010000|2022-02-28 19:03:30|14141.1|14129.1|14142.3|14130.3|14142.3|14130.3|14141|14129|7
1646075020000|2022-02-28 19:03:40|14141.1|14129.1|14141|14129|14141.1|14129.1|14141|14129|6
1646075030000|2022-02-28 19:03:50|14141.1|14129.1|14143.5|14131.5|14143.5|14131.5|14141.1|14129.1|13
1646075040000|2022-02-28 19:04:00|||||||||2
1646075050000|2022-02-28 19:04:10|14142.3|14130.3|14146|14134|14146|14134|14142.3|14130.3|7
1646075060000|2022-02-28 19:04:20|||||||||8
1646075070000|2022-02-28 19:04:30|14147.2|14135.2|14147.2|14135.2|14147.2|14135.2|14147.2|14135.2|1
1646075080000|2022-02-28 19:04:40|14147.3|14135.3|14146|14134|14147.3|14135.3|14146|14134|2
1646075090000|2022-02-28 19:04:50|14146.1|14134.1|14141.1|14129.1|14146.1|14134.1|14141.1|14129.1|31
1646145000000|2022-03-01 14:30:00|14132.3|14120.3|14132.4|14120.4|14136.1|14124.1|14122.5|14110.5|153
1646145010000|2022-03-01 14:30:10|14132.5|14120.5|14138.6|14126.6|14138.7|14126.7|14130.1|14118.1|66
1646145020000|2022-03-01 14:30:20|14137.4|14125.4|14138.5|14126.5|14138.6|14126.6|14128.5|14116.5|48
1646145030000|2022-03-01 14:30:30|14136.2|14124.2|14162.1|14150.1|14164.4|14152.4|14131.1|14119.1|47
1646145040000|2022-03-01 14:30:40|14167|14155|14172.1|14160.1|14172.1|14160.1|14164.5|14152.5|32
1646145050000|2022-03-01 14:30:50|14169.7|14157.7|14170.6|14158.6|14173.3|14161.3|14168.1|14156.1|32
1646145060000|2022-03-01 14:31:00|14169.4|14157.4|14164.5|14152.5|14170.5|14158.5|14163.2|14151.2|28
1646145070000|2022-03-01 14:31:10|14164.4|14152.4|14163.3|14151.3|14167|14155|14160.7|14148.7|14
1646145080000|2022-03-01 14:31:20|14163.2|14151.2|14158.3|14146.3|14164.5|14152.5|14157|14145|12
1646145090000|2022-03-01 14:31:30|14159.5|14147.5|14154.5|14142.5|14159.5|14147.5|14154.5|14142.5|7
1646145100000|2022-03-01 14:31:40|14155.7|14143.7|14164.3|14152.3|14164.3|14152.3|14152|14140|27
1646145110000|2022-03-01 14:31:50|14161.8|14149.8|14169.2|14157.2|14169.2|14157.2|14161.8|14149.8|19
1646145120000|2022-03-01 14:32:00|14168|14156|14157.9|14145.9|14168|14156|14157.9|14145.9|22
1646145130000|2022-03-01 14:32:10|14158|14146|14161.7|14149.7|14162.9|14150.9|14158|14146|1
1646145140000|2022-03-01 14:32:20|14160.5|14148.5|14164.3|14152.3|14164.3|14152.3|14160.4|14148.4|15
1646145150000|2022-03-01 14:32:30|14165.5|14153.5|14161.8|14149.8|14166.7|14154.7|14161.8|14149.8|16
1646145160000|2022-03-01 14:32:40|14163.1|14151.1|14160.7|14148.7|14163.1|14151.1|14159.4|14147.4|28
1646145170000|2022-03-01 14:32:50|14160.6|14148.6|14154.5|14142.5|14160.6|14148.6|14153.3|14141.3|6
1646145180000|2022-03-01 14:33:00|14149.5|14137.5|14133.5|14121.5|14149.5|14137.5|14133.5|14121.5|52
1646145190000|2022-03-01 14:33:10|14135.9|14123.9|14137.2|14125.2|14140.9|14128.9|14135.9|14123.9|18
1646145200000|2022-03-01 14:33:20|14134.7|14122.7|14134.7|14122.7|14137.2|14125.2|14134.7|14122.7|1
1646145210000|2022-03-01 14:33:30|14133.5|14121.5|14133.5|14121.5|14133.5|14121.5|14132.2|14120.2|14
1646145220000|2022-03-01 14:33:40|14134.7|14122.7|14140.8|14128.8|14140.8|14128.8|14134.7|14122.7|22
1646145230000|2022-03-01 14:33:50|14141|14129|14147.1|14135.1|14149.5|14137.5|14141|14129|16
1646145240000|2022-03-01 14:34:00|14143.4|14131.4|14144.7|14132.7|14144.7|14132.7|14143.4|14131.4|7
1646145250000|2022-03-01 14:34:10|14145.9|14133.9|14138.5|14126.5|14145.9|14133.9|14138.4|14126.4|6
1646145260000|2022-03-01 14:34:20|14138.6|14126.6|14143.5|14131.5|14143.5|14131.5|14138.5|14126.5|9
1646145270000|2022-03-01 14:34:30|14143.6|14131.6|14140.9|14128.9|14144.8|14132.8|14140.9|14128.9|15
1646145280000|2022-03-01 14:34:40|14143.4|14131.4|14145.9|14133.9|14145.9|14133.9|14143.4|14131.4|7
1646145290000|2022-03-01 14:34:50|14144.7|14132.7|14143.4|14131.4|14144.7|14132.7|14143.4|14131.4|2
1646145300000|2022-03-01 14:35:00|14144.7|14132.7|14147.2|14135.2|14147.2|14135.2|14143.4|14131.4|19
1646145310000|2022-03-01 14:35:10|14148.5|14136.5|14163.5|14151.5|14163.5|14151.5|14148.5|14136.5|8
1646145320000|2022-03-01 14:35:20|14163.4|14151.4|14159.7|14147.7|14163.4|14151.4|14159.7|14147.7|24
1646145330000|2022-03-01 14:35:30|14159.8|14147.8|14165.9|14153.9|14168.4|14156.4|14159.8|14147.8|21
1646145340000|2022-03-01 14:35:40|14166|14154|14168.6|14156.6|14176|14164|14166|14154|25
1646145350000|2022-03-01 14:35:50|14169.9|14157.9|14169.8|14157.8|14172.2|14160.2|14168.5|14156.5|13
1646145360000|2022-03-01 14:36:00|14171|14159|14179.9|14167.9|14181.1|14169.1|14171|14159|26
1646145370000|2022-03-01 14:36:10|14179.8|14167.8|14179.8|14167.8|14181.1|14169.1|14177.3|14165.3|15
1646145380000|2022-03-01 14:36:20|14181|14169|14179.7|14167.7|14181|14169|14176|14164|17
1646145390000|2022-03-01 14:36:30|14180.9|14168.9|14187.1|14175.1|14187.1|14175.1|14177.2|14165.2|45
1646145400000|2022-03-01 14:36:40|14185.9|14173.9|14192.3|14180.3|14197.2|14185.2|14185.9|14173.9|18
1646145410000|2022-03-01 14:36:50|14193.5|14181.5|14197|14185|14203.3|14191.3|14191|14179|35
1646145420000|2022-03-01 14:37:00|14195.7|14183.7|14191.9|14179.9|14195.7|14183.7|14189.4|14177.4|8
1646145430000|2022-03-01 14:37:10|14190.7|14178.7|14189.5|14177.5|14190.7|14178.7|14184.5|14172.5|10
1646145440000|2022-03-01 14:37:20|14192|14180|14189.5|14177.5|14192|14180|14189.5|14177.5|16
1646145450000|2022-03-01 14:37:30|14190.7|14178.7|14192|14180|14192|14180|14190.7|14178.7|0
1646145460000|2022-03-01 14:37:40|14193.2|14181.2|14193.1|14181.1|14193.2|14181.2|14192|14180|11
1646145470000|2022-03-01 14:37:50|14193.2|14181.2|14196.9|14184.9|14198.1|14186.1|14193.2|14181.2|8
1646145480000|2022-03-01 14:38:00|14199.2|14187.2|14191.9|14179.9|14199.4|14187.4|14191.9|14179.9|35
1646145490000|2022-03-01 14:38:10|14194.4|14182.4|14198.2|14186.2|14198.2|14186.2|14194.4|14182.4|19
1646145500000|2022-03-01 14:38:20|14199.4|14187.4|14199.6|14187.6|14200.8|14188.8|14195.8|14183.8|14
1646145510000|2022-03-01 14:38:30|14200.8|14188.8|14198.4|14186.4|14200.8|14188.8|14195.9|14183.9|48
1646145520000|2022-03-01 14:38:40|14201|14189|14214.6|14202.6|14214.6|14202.6|14201|14189|29
1646145530000|2022-03-01 14:38:50|14213.4|14201.4|14208.3|14196.3|14213.4|14201.4|14205.9|14193.9|13
1646145540000|2022-03-01 14:39:00|14208.4|14196.4|14214.7|14202.7|14215.9|14203.9|14208.4|14196.4|13
1646145550000|2022-03-01 14:39:10|14214.6|14202.6|14216|14204|14216|14204|14212.2|14200.2|12
1646145560000|2022-03-01 14:39:20|14219.8|14207.8|14201|14189|14219.8|14207.8|14199.8|14187.8|18
1646145570000|2022-03-01 14:39:30|14199.8|14187.8|14211|14199|14211|14199|14199.8|14187.8|35
1646145580000|2022-03-01 14:39:40|14211.1|14199.1|14218.7|14206.7|14218.8|14206.8|14211.1|14199.1|26
1646145590000|2022-03-01 14:39:50|14215|14203|14213.6|14201.6|14217.5|14205.5|14209.9|14197.9|53
1646145600000|2022-03-01 14:40:00|14212.4|14200.4|14214.8|14202.8|14218.4|14206.4|14212.4|14200.4|15
1646145610000|2022-03-01 14:40:10|14214.7|14202.7|14212.3|14200.3|14214.8|14202.8|14212.3|14200.3|9
1646145620000|2022-03-01 14:40:20|14213.5|14201.5|14213.5|14201.5|14213.5|14201.5|14213.5|14201.5|15
1646145630000|2022-03-01 14:40:30|14211|14199|14218.5|14206.5|14218.5|14206.5|14209.8|14197.8|12
1646145640000|2022-03-01 14:40:40|14217.3|14205.3|14223.5|14211.5|14223.5|14211.5|14216|14204|94
1646145650000|2022-03-01 14:40:50|14222.3|14210.3|14222.2|14210.2|14225.9|14213.9|14222.2|14210.2|22
1646145660000|2022-03-01 14:41:00|14216|14204|14208.6|14196.6|14216|14204|14206.1|14194.1|65
1646145670000|2022-03-01 14:41:10|14200|14188|14206.2|14194.2|14207.5|14195.5|14200|14188|26
1646145680000|2022-03-01 14:41:20|14205.9|14193.9|14198.7|14186.7|14205.9|14193.9|14196.2|14184.2|33
1646145690000|2022-03-01 14:41:30|14197.5|14185.5|14199.9|14187.9|14199.9|14187.9|14196.2|14184.2|8
1646145700000|2022-03-01 14:41:40|14201.1|14189.1|14202.5|14190.5|14202.5|14190.5|14197.4|14185.4|5
1646145710000|2022-03-01 14:41:50|14203.7|14191.7|14199.8|14187.8|14203.7|14191.7|14199.8|14187.8|12
1646145720000|2022-03-01 14:42:00|14194.7|14182.7|14195.9|14183.9|14195.9|14183.9|14192.2|14180.2|25
1646145730000|2022-03-01 14:42:10|14195.8|14183.8|14193.4|14181.4|14195.8|14183.8|14193.4|14181.4|4
1646145740000|2022-03-01 14:42:20|14192.1|14180.1|14192.1|14180.1|14193.4|14181.4|14190.9|14178.9|6
1646145750000|2022-03-01 14:42:30|14190.9|14178.9|14190.9|14178.9|14193.3|14181.3|14190.9|14178.9|3
1646145760000|2022-03-01 14:42:40|14187.1|14175.1|14185.9|14173.9|14188.4|14176.4|14185.9|14173.9|5
1646145770000|2022-03-01 14:42:50|14187.2|14175.2|14190.9|14178.9|14190.9|14178.9|14185.9|14173.9|13
1646145780000|2022-03-01 14:43:00|14189.7|14177.7|14174.8|14162.8|14189.7|14177.7|14172.3|14160.3|47
1646145790000|2022-03-01 14:43:10|14166.2|14154.2|14162.5|14150.5|14166.2|14154.2|14160|14148|38
1646145800000|2022-03-01 14:43:20|14163.6|14151.6|14164.8|14152.8|14166.1|14154.1|14162.4|14150.4|8
1646145810000|2022-03-01 14:43:30|14166.1|14154.1|14166.1|14154.1|14166.1|14154.1|14166.1|14154.1|1
1646145820000|2022-03-01 14:43:40|14164.8|14152.8|14159.9|14147.9|14164.9|14152.9|14159.9|14147.9|4
1646145830000|2022-03-01 14:43:50|14158.6|14146.6|14158.6|14146.6|14159.8|14147.8|14157.4|14145.4|8
1646145840000|2022-03-01 14:44:00|14156.1|14144.1|14157.3|14145.3|14158.6|14146.6|14156|14144|10
1646145850000|2022-03-01 14:44:10|14158.5|14146.5|14161|14149|14161|14149|14157.3|14145.3|3
1646145860000|2022-03-01 14:44:20|14159.8|14147.8|14157.2|14145.2|14161|14149|14157.2|14145.2|18
1646145870000|2022-03-01 14:44:30|14156|14144|14154.7|14142.7|14156|14144|14154.7|14142.7|15
1646145880000|2022-03-01 14:44:40|14153.5|14141.5|14164.7|14152.7|14164.7|14152.7|14153.5|14141.5|43
1646145890000|2022-03-01 14:44:50|14162.2|14150.2|14163.3|14151.3|14165.9|14153.9|14162.2|14150.2|20
1646145900000|2022-03-01 14:45:00|14162.2|14150.2|14163.3|14151.3|14163.3|14151.3|14162.2|14150.2|14
1646145910000|2022-03-01 14:45:10|14162.2|14150.2|14165.9|14153.9|14165.9|14153.9|14160.8|14148.8|79
1646145920000|2022-03-01 14:45:20|14165.8|14153.8|14162.4|14150.4|14165.8|14153.8|14158.5|14146.5|35
1646145930000|2022-03-01 14:45:30|14162.3|14150.3|14161.1|14149.1|14162.3|14150.3|14161.1|14149.1|14
1646145940000|2022-03-01 14:45:40|14161|14149|14160|14148|14161.2|14149.2|14159.8|14147.8|12
1646145950000|2022-03-01 14:45:50|14153.8|14141.8|14152.5|14140.5|14153.8|14141.8|14151.2|14139.2|19
1646145960000|2022-03-01 14:46:00|14151.3|14139.3|14162.4|14150.4|14162.4|14150.4|14151.3|14139.3|11
1646145970000|2022-03-01 14:46:10|14161.2|14149.2|14161.1|14149.1|14161.2|14149.2|14161.1|14149.1|3
1646145980000|2022-03-01 14:46:20|14158.7|14146.7|14157.4|14145.4|14158.7|14146.7|14156.1|14144.1|1
1646145990000|2022-03-01 14:46:30|14156.1|14144.1|14161.1|14149.1|14161.1|14149.1|14154.9|14142.9|11
1646146000000|2022-03-01 14:46:40|14161.2|14149.2|14162.4|14150.4|14163.6|14151.6|14161.2|14149.2|6
1646146010000|2022-03-01 14:46:50|14161.1|14149.1|14159.9|14147.9|14161.1|14149.1|14159.9|14147.9|14
1646146020000|2022-03-01 14:47:00|14161.1|14149.1|14159.9|14147.9|14161.1|14149.1|14159.9|14147.9|5
1646146030000|2022-03-01 14:47:10|14161|14149|14159.9|14147.9|14161|14149|14159.8|14147.8|8
1646146040000|2022-03-01 14:47:20|14161.1|14149.1|14163.6|14151.6|14164.8|14152.8|14159.9|14147.9|19
1646146050000|2022-03-01 14:47:30|14163.5|14151.5|14163.5|14151.5|14164.8|14152.8|14161|14149|5
1646146060000|2022-03-01 14:47:40|14163.4|14151.4|14162.2|14150.2|14163.4|14151.4|14162.1|14150.1|3
1646146070000|2022-03-01 14:47:50|14162.1|14150.1|14159.6|14147.6|14162.1|14150.1|14159.6|14147.6|5
1646146080000|2022-03-01 14:48:00|14159.7|14147.7|14160.8|14148.8|14160.9|14148.9|14159.6|14147.6|12
1646146090000|2022-03-01 14:48:10|14159.6|14147.6|14159.5|14147.5|14159.6|14147.6|14159.5|14147.5|5
1646146100000|2022-03-01 14:48:20|14160.8|14148.8|14160.7|14148.7|14160.8|14148.8|14160.7|14148.7|3
1646146110000|2022-03-01 14:48:30|14159.5|14147.5|14159.5|14147.5|14160.7|14148.7|14155.8|14143.8|41
1646146120000|2022-03-01 14:48:40|14158.3|14146.3|14154.6|14142.6|14159.5|14147.5|14154.5|14142.5|25
1646146130000|2022-03-01 14:48:50|14153.3|14141.3|14154.5|14142.5|14154.5|14142.5|14153.3|14141.3|1
1646146140000|2022-03-01 14:49:00|14152.1|14140.1|14152.1|14140.1|14152.1|14140.1|14152.1|14140.1|7
1646146150000|2022-03-01 14:49:10|14153.3|14141.3|14150.8|14138.8|14153.3|14141.3|14148.3|14136.3|27
1646146160000|2022-03-01 14:49:20|14149.5|14137.5|14153.3|14141.3|14153.3|14141.3|14148.3|14136.3|6
1646146170000|2022-03-01 14:49:30|14155.8|14143.8|14155.8|14143.8|14155.8|14143.8|14155.8|14143.8|6
1646146180000|2022-03-01 14:49:40|14154.4|14142.4|14153.3|14141.3|14154.5|14142.5|14153.3|14141.3|3
1646146190000|2022-03-01 14:49:50|||||||||1
1646146200000|2022-03-01 14:50:00|14155.8|14143.8|14156.9|14144.9|14163.2|14151.2|14155.8|14143.8|22
1646146210000|2022-03-01 14:50:10|14155.7|14143.7|14153.3|14141.3|14157|14145|14153.3|14141.3|31
1646146220000|2022-03-01 14:50:20|14154.5|14142.5|14154.5|14142.5|14154.5|14142.5|14154.5|14142.5|1
1646146230000|2022-03-01 14:50:30|||||||||1
1646146240000|2022-03-01 14:50:40|14153.3|14141.3|14149.5|14137.5|14153.3|14141.3|14149.5|14137.5|5
1646146250000|2022-03-01 14:50:50|14154.6|14142.6|14157.1|14145.1|14157.1|14145.1|14154.6|14142.6|31
1646146260000|2022-03-01 14:51:00|14158.4|14146.4|14163.3|14151.3|14163.3|14151.3|14158.4|14146.4|11
1646146270000|2022-03-01 14:51:10|14163.4|14151.4|14163.4|14151.4|14165.9|14153.9|14160.9|14148.9|7
1646146280000|2022-03-01 14:51:20|14165.9|14153.9|14173.3|14161.3|14173.3|14161.3|14165.8|14153.8|36
1646146290000|2022-03-01 14:51:30|14172.1|14160.1|14173.3|14161.3|14173.3|14161.3|14170.8|14158.8|14
1646146300000|2022-03-01 14:51:40|14178.3|14166.3|14175.9|14163.9|14178.4|14166.4|14175.9|14163.9|18
1646146310000|2022-03-01 14:51:50|14177.1|14165.1|14177.1|14165.1|14178.3|14166.3|14177.1|14165.1|5
1646146320000|2022-03-01 14:52:00|14178.4|14166.4|14179.6|14167.6|14180.8|14168.8|14178.4|14166.4|12
1646146330000|2022-03-01 14:52:10|14180.8|14168.8|14183.3|14171.3|14183.3|14171.3|14180.8|14168.8|11
1646146340000|2022-03-01 14:52:20|14183.4|14171.4|14185.9|14173.9|14185.9|14173.9|14183.4|14171.4|23
1646146350000|2022-03-01 14:52:30|14197.3|14177.3|14202|14190|14202|14190|14195.8|14177.3|32
1646146360000|2022-03-01 14:52:40|14201.9|14189.9|14211.9|14199.9|14213.1|14201.1|14200.7|14188.7|102
1646146370000|2022-03-01 14:52:50|14213.1|14201.1|14208.1|14196.1|14213.1|14201.1|14208.1|14196.1|3
1646146380000|2022-03-01 14:53:00|14208.3|14196.3|14205.8|14193.8|14208.3|14196.3|14205.8|14193.8|21
1646146390000|2022-03-01 14:53:10|14202|14190|14203.3|14191.3|14203.3|14191.3|14202|14190|5
1646146400000|2022-03-01 14:53:20|14204.5|14192.5|14205.8|14193.8|14205.8|14193.8|14203.3|14191.3|1
1646146410000|2022-03-01 14:53:30|14210.8|14198.8|14205.7|14193.7|14212|14200|14202|14190|21
1646146420000|2022-03-01 14:53:40|14204.5|14192.5|14203.1|14191.1|14206.9|14194.9|14203.1|14191.1|2
1646146430000|2022-03-01 14:53:50|14201.9|14189.9|14204.4|14192.4|14204.4|14192.4|14201.9|14189.9|16
1646146440000|2022-03-01 14:54:00|14203.2|14191.2|14203.1|14191.1|14205.6|14193.6|14201.8|14189.8|5
1646146450000|2022-03-01 14:54:10|14205.6|14193.6|14215.5|14203.5|14215.5|14203.5|14204.4|14192.4|32
1646146460000|2022-03-01 14:54:20|14213|14201|14210.5|14198.5|14213|14201|14210.5|14198.5|17
1646146470000|2022-03-01 14:54:30|||||||||1
1646146480000|2022-03-01 14:54:40|14209.3|14197.3|14206.9|14194.9|14209.4|14197.4|14206.8|14194.8|48
1646146490000|2022-03-01 14:54:50|14205.7|14193.7|14206.9|14194.9|14206.9|14194.9|14205.7|14193.7|2
1646146500000|2022-03-01 14:55:00|14206.8|14194.8|14213.1|14201.1|14213.1|14201.1|14205.6|14193.6|22
1646146510000|2022-03-01 14:55:10|14215.6|14203.6|14215.8|14203.8|14215.8|14203.8|14211.9|14199.9|28
1646146520000|2022-03-01 14:55:20|14215.7|14203.7|14208.2|14196.2|14215.7|14203.7|14208.2|14196.2|3
1646146530000|2022-03-01 14:55:30|14207.1|14195.1|14205.7|14193.7|14208.2|14196.2|14205.7|14193.7|2
1646146540000|2022-03-01 14:55:40|14206.9|14194.9|14199.6|14187.6|14206.9|14194.9|14197.1|14185.1|20
1646146550000|2022-03-01 14:55:50|14198.3|14186.3|14197.1|14185.1|14198.3|14186.3|14195.9|14183.9|9
1646146560000|2022-03-01 14:56:00|14195.9|14183.9|14197|14185|14197|14185|14195.9|14183.9|1
1646146570000|2022-03-01 14:56:10|14195.7|14183.7|14195.8|14183.8|14198.3|14186.3|14194.5|14182.5|8
1646146580000|2022-03-01 14:56:20|14198.4|14186.4|14206.9|14194.9|14207|14195|14198.3|14186.3|34
1646146590000|2022-03-01 14:56:30|14205.7|14193.7|14203.2|14191.2|14205.7|14193.7|14201.9|14189.9|4
1646146600000|2022-03-01 14:56:40|14202|14190|14203.4|14191.4|14203.4|14191.4|14201.9|14189.9|9
1646146610000|2022-03-01 14:56:50|14202.2|14190.2|14204.7|14192.7|14204.7|14192.7|14202.1|14190.1|13
1646146620000|2022-03-01 14:57:00|14204.6|14192.6|14202.2|14190.2|14204.6|14192.6|14202.2|14190.2|10
1646146630000|2022-03-01 14:57:10|14203.5|14191.5|14203.5|14191.5|14203.5|14191.5|14203.5|14191.5|2
1646146640000|2022-03-01 14:57:20|14201.1|14189.1|14199.7|14187.7|14201.1|14189.1|14199.7|14187.7|4
1646146650000|2022-03-01 14:57:30|14199.6|14187.6|14194.7|14182.7|14199.6|14187.6|14194.7|14182.7|12
1646146660000|2022-03-01 14:57:40|14193.4|14181.4|14194.7|14182.7|14195.8|14183.8|14193.4|14181.4|6
1646146670000|2022-03-01 14:57:50|14193.5|14181.5|14187.2|14175.2|14193.5|14181.5|14187.2|14175.2|13
1646146680000|2022-03-01 14:58:00|14188.4|14176.4|14191|14179|14191|14179|14188.4|14176.4|4
1646146690000|2022-03-01 14:58:10|14189.7|14177.7|14191|14179|14191|14179|14188.5|14176.5|9
1646146700000|2022-03-01 14:58:20|14189.8|14177.8|14195.9|14183.9|14196|14184|14189.8|14177.8|34
1646146710000|2022-03-01 14:58:30|14194.7|14182.7|14196|14184|14196|14184|14194.7|14182.7|5
1646146720000|2022-03-01 14:58:40|14193.6|14181.6|14191.1|14179.1|14193.6|14181.6|14189.8|14177.8|14
1646146730000|2022-03-01 14:58:50|||||||||3
1646146740000|2022-03-01 14:59:00|||||||||1
1646146750000|2022-03-01 14:59:10|14188.7|14176.7|14184.8|14172.8|14191.1|14179.1|14184.8|14172.8|10
1646146760000|2022-03-01 14:59:20|14187.3|14175.3|14183.6|14171.6|14187.3|14175.3|14183.6|14171.6|6
1646146770000|2022-03-01 14:59:30|14182.4|14170.4|14183.6|14171.6|14183.6|14171.6|14181.1|14169.1|23
1646146780000|2022-03-01 14:59:40|14182.4|14170.4|14178.7|14166.7|14182.4|14170.4|14178.7|14166.7|10
1646146790000|2022-03-01 14:59:50|14176.2|14164.2|14177.4|14165.4|14178.6|14166.6|14176.2|14164.2|9
1646146800000|2022-03-01 15:00:00|14173.6|14161.6|14171.1|14159.1|14174.9|14162.9|14169.9|14157.9|17
1646146820000|2022-03-01 15:00:20|14167.3|14155.3|14167.3|14155.3|14168.5|14156.5|14167.3|14155.3|7
1646146830000|2022-03-01 15:00:30|14171.1|14159.1|14171.1|14159.1|14171.1|14159.1|14171.1|14159.1|15
1646146840000|2022-03-01 15:00:40|14173.6|14161.6|14171|14159|14173.6|14161.6|14171|14159|9
1646146850000|2022-03-01 15:00:50|14171.1|14159.1|14172.2|14160.2|14174.8|14162.8|14171.1|14159.1|8
1646146860000|2022-03-01 15:01:00|14172.3|14160.3|14172.2|14160.2|14177.2|14165.2|14172.2|14160.2|29
1646146870000|2022-03-01 15:01:10|14173.4|14161.4|14168.4|14156.4|14173.4|14161.4|14168.4|14156.4|10
1646146880000|2022-03-01 15:01:20|14170.9|14158.9|14171|14159|14172.3|14160.3|14170.9|14158.9|8
1646146890000|2022-03-01 15:01:30|14172.2|14160.2|14171|14159|14172.2|14160.2|14171|14159|0
1646146900000|2022-03-01 15:01:40|14173.4|14161.4|14178.4|14166.4|14178.4|14166.4|14173.4|14161.4|6
1646146910000|2022-03-01 15:01:50|14177.2|14165.2|14177.2|14165.2|14177.2|14165.2|14177.2|14165.2|2
1646146920000|2022-03-01 15:02:00|14178.4|14166.4|14181|14169|14182.2|14170.2|14178.4|14166.4|11
1646146930000|2022-03-01 15:02:10|14180.9|14168.9|14178.5|14166.5|14180.9|14168.9|14178.5|14166.5|2
1646146940000|2022-03-01 15:02:20|14179.7|14167.7|14181|14169|14183.4|14171.4|14179.7|14167.7|13
1646146950000|2022-03-01 15:02:30|14180.9|14168.9|14179.7|14167.7|14182.2|14170.2|14179.7|14167.7|3
1646146960000|2022-03-01 15:02:40|14178.5|14166.5|14178.4|14166.4|14179.7|14167.7|14177.2|14165.2|11
1646146970000|2022-03-01 15:02:50|14179.6|14167.6|14174.6|14162.6|14179.6|14167.6|14174.6|14162.6|1
1646146980000|2022-03-01 15:03:00|14174.7|14162.7|14168.4|14156.4|14175.9|14163.9|14168.4|14156.4|36
1646146990000|2022-03-01 15:03:10|||||||||2
1646147000000|2022-03-01 15:03:20|14167.2|14155.2|14163.4|14151.4|14167.2|14155.2|14163.4|14151.4|12
1646147010000|2022-03-01 15:03:30|14162.2|14150.2|14160.9|14148.9|14162.2|14150.2|14160.9|14148.9|5
1646147020000|2022-03-01 15:03:40|14162.2|14150.2|14163.4|14151.4|14163.4|14151.4|14162.1|14150.1|11
1646147030000|2022-03-01 15:03:50|||||||||1
1646147040000|2022-03-01 15:04:00|14165.8|14153.8|14165.8|14153.8|14169.6|14157.6|14165.8|14153.8|27
1646147050000|2022-03-01 15:04:10|14167.1|14155.1|14165.8|14153.8|14168.3|14156.3|14165.8|14153.8|11
1646147060000|2022-03-01 15:04:20|14168.3|14156.3|14169.6|14157.6|14170.8|14158.8|14168.3|14156.3|8
1646147080000|2022-03-01 15:04:40|14170.8|14158.8|14170.8|14158.8|14170.8|14158.8|14168.3|14156.3|2
1646147090000|2022-03-01 15:04:50|||||||||1
1646147100000|2022-03-01 15:05:00|14169.6|14157.6|14163.4|14151.4|14169.6|14157.6|14162.1|14150.1|22
1646147110000|2022-03-01 15:05:10|14162.1|14150.1|14162.1|14150.1|14162.1|14150.1|14160.9|14148.9|6
1646147120000|2022-03-01 15:05:20|14163.3|14151.3|14167.1|14155.1|14168.4|14156.4|14163.3|14151.3|12
1646147130000|2022-03-01 15:05:30|14165.9|14153.9|14167.1|14155.1|14167.1|14155.1|14165.9|14153.9|1
1646147140000|2022-03-01 15:05:40|14165.9|14153.9|14164.7|14152.7|14165.9|14153.9|14164.7|14152.7|3
1646147150000|2022-03-01 15:05:50|14165.9|14153.9|14165.9|14153.9|14165.9|14153.9|14165.9|14153.9|0
1646147160000|2022-03-01 15:06:00|14163.4|14151.4|14165.9|14153.9|14165.9|14153.9|14163.4|14151.4|3
1646147170000|2022-03-01 15:06:10|14168.3|14156.3|14168.4|14156.4|14168.4|14156.4|14168.3|14156.3|21
1646147180000|2022-03-01 15:06:20|14165.9|14153.9|14164.7|14152.7|14165.9|14153.9|14164.7|14152.7|12
1646147190000|2022-03-01 15:06:30|14161|14149|14168.5|14156.5|14168.5|14156.5|14160.9|14148.9|64
1646147200000|2022-03-01 15:06:40|14164.7|14152.7|14160.8|14148.8|14164.7|14152.7|14160.8|14148.8|17
1646147210000|2022-03-01 15:06:50|14162|14150|14168.2|14156.2|14168.2|14156.2|14160.8|14148.8|3
1646147220000|2022-03-01 15:07:00|14165.8|14153.8|14170.8|14158.8|14170.8|14158.8|14165.8|14153.8|31
1646147230000|2022-03-01 15:07:10|14167.1|14155.1|14163.3|14151.3|14167.1|14155.1|14163.3|14151.3|18
1646147240000|2022-03-01 15:07:20|14165.8|14153.8|14164.6|14152.6|14165.8|14153.8|14164.6|14152.6|16
1646147250000|2022-03-01 15:07:30|14163.4|14151.4|14159.6|14147.6|14163.4|14151.4|14159.6|14147.6|7
1646147260000|2022-03-01 15:07:40|14159.5|14147.5|14158.2|14146.2|14159.5|14147.5|14158.2|14146.2|6
1646147270000|2022-03-01 15:07:50|14155.7|14143.7|14155.7|14143.7|14155.7|14143.7|14155.7|14143.7|3
1646147280000|2022-03-01 15:08:00|||||||||3
1646147290000|2022-03-01 15:08:10|14153.4|14141.4|14153.2|14141.2|14153.4|14141.4|14153.2|14141.2|3
1646147300000|2022-03-01 15:08:20|14150.9|14138.9|14150.8|14138.8|14150.9|14138.9|14150.8|14138.8|5
1646147310000|2022-03-01 15:08:30|14150.7|14138.7|14149.5|14137.5|14150.7|14138.7|14148.3|14136.3|22
1646147320000|2022-03-01 15:08:40|14150.7|14138.7|14148.3|14136.3|14150.7|14138.7|14148.3|14136.3|3
1646147330000|2022-03-01 15:08:50|14148.2|14136.2|14148.2|14136.2|14148.2|14136.2|14148.2|14136.2|0
1646147340000|2022-03-01 15:09:00|14153.2|14141.2|14152|14140|14153.2|14141.2|14151.9|14139.9|27
1646147350000|2022-03-01 15:09:10|14150.8|14138.8|14158.2|14146.2|14158.2|14146.2|14150.8|14138.8|28
1646147360000|2022-03-01 15:09:20|14157|14145|14157|14145|14157|14145|14157|14145|2
1646147370000|2022-03-01 15:09:30|14158.3|14146.3|14159.5|14147.5|14160.8|14148.8|14158.3|14146.3|6
1646147380000|2022-03-01 15:09:40|14158.2|14146.2|14155.7|14143.7|14158.2|14146.2|14155.7|14143.7|5
1646147390000|2022-03-01 15:09:50|14155.6|14143.6|14155.7|14143.7|14155.7|14143.7|14154.4|14142.4|14
1646147400000|2022-03-01 15:10:00|14154.5|14142.5|14154.4|14142.4|14155.7|14143.7|14154.4|14142.4|0
1646147410000|2022-03-01 15:10:10|14154.5|14142.5|14145.9|14133.9|14154.5|14142.5|14145.8|14133.8|25
1646147420000|2022-03-01 15:10:20|14141|14129|14136|14124|14142.2|14130.2|14136|14124|42
1646147430000|2022-03-01 15:10:30|14134.8|14122.8|14131|14119|14136|14124|14131|14119|17
1646147440000|2022-03-01 15:10:40|14131.1|14119.1|14132.3|14120.3|14132.3|14120.3|14131.1|14119.1|9
1646147450000|2022-03-01 15:10:50|14136.1|14124.1|14141|14129|14141|14129|14136.1|14124.1|15
1646147460000|2022-03-01 15:11:00|14141.1|14129.1|14141|14129|14143.5|14131.5|14141|14129|10
1646147470000|2022-03-01 15:11:10|14143.5|14131.5|14143.5|14131.5|14143.5|14131.5|14141|14129|7
1646147480000|2022-03-01 15:11:20|14143.6|14131.6|14143.5|14131.5|14146|14134|14142.3|14130.3|14
1646147490000|2022-03-01 15:11:30|14144.7|14132.7|14144.7|14132.7|14144.7|14132.7|14144.7|14132.7|9
1646147500000|2022-03-01 15:11:40|14143.6|14131.6|14143.5|14131.5|14144.8|14132.8|14143.5|14131.5|7
1646147510000|2022-03-01 15:11:50|14142.1|14130.1|14142.1|14130.1|14142.1|14130.1|14142.1|14130.1|2
1646147520000|2022-03-01 15:12:00|14140.9|14128.9|14138.4|14126.4|14142.1|14130.1|14136|14124|39
1646147530000|2022-03-01 15:12:10|14137.3|14125.3|14133.6|14121.6|14137.3|14125.3|14133.6|14121.6|13
1646147540000|2022-03-01 15:12:20|14138.5|14126.5|14137.3|14125.3|14138.5|14126.5|14137.3|14125.3|48
1646147550000|2022-03-01 15:12:30|14136.1|14124.1|14143.5|14131.5|14143.5|14131.5|14136.1|14124.1|8
1646147560000|2022-03-01 15:12:40|14144.7|14132.7|14144.7|14132.7|14145.9|14133.9|14143.5|14131.5|13
1646147570000|2022-03-01 15:12:50|14143.5|14131.5|14141|14129|14143.5|14131.5|14141|14129|3
1646147590000|2022-03-01 15:13:10|14145.9|14133.9|14147.2|14135.2|14148.4|14136.4|14144.7|14132.7|19
1646147600000|2022-03-01 15:13:20|14145.9|14133.9|14144.7|14132.7|14148.4|14136.4|14144.6|14132.6|3
1646147610000|2022-03-01 15:13:30|14143.5|14131.5|14140.9|14128.9|14143.5|14131.5|14140.9|14128.9|3
1646147620000|2022-03-01 15:13:40|14143.3|14131.3|14142.1|14130.1|14143.3|14131.3|14142.1|14130.1|40
1646147630000|2022-03-01 15:13:50|14145.8|14133.8|14144.7|14132.7|14145.8|14133.8|14144.7|14132.7|10
1646147640000|2022-03-01 15:14:00|14145.9|14133.9|14145.9|14133.9|14145.9|14133.9|14145.9|14133.9|3
1646147650000|2022-03-01 15:14:10|14144.7|14132.7|14143.5|14131.5|14144.7|14132.7|14143.5|14131.5|9
1646147660000|2022-03-01 15:14:20|14143.4|14131.4|14143.5|14131.5|14143.5|14131.5|14143.4|14131.4|2
1646147670000|2022-03-01 15:14:30|14143.4|14131.4|14139.9|14127.9|14143.4|14131.4|14136.2|14124.2|27
1646147680000|2022-03-01 15:14:40|14138.7|14126.7|14139.8|14127.8|14141|14129|14138.6|14126.6|12
1646147690000|2022-03-01 15:14:50|14141|14129|14143.6|14131.6|14143.6|14131.6|14141|14129|8
1646147700000|2022-03-01 15:15:00|14143.5|14131.5|14143.6|14131.6|14144.9|14132.9|14143.5|14131.5|7
1646147710000|2022-03-01 15:15:10|14143.5|14131.5|14143.6|14131.6|14143.6|14131.6|14143.5|14131.5|1
1646147720000|2022-03-01 15:15:20|14146|14134|14143.5|14131.5|14146|14134|14143.5|14131.5|19
1646147730000|2022-03-01 15:15:30|14141|14129|14141|14129|14141|14129|14141|14129|3
1646147740000|2022-03-01 15:15:40|||||||||3
1646147750000|2022-03-01 15:15:50|14138.4|14126.4|14139.8|14127.8|14139.8|14127.8|14138.4|14126.4|52
1646147760000|2022-03-01 15:16:00|14138.6|14126.6|14137.3|14125.3|14138.6|14126.6|14136.2|14124.2|8
1646147770000|2022-03-01 15:16:10|14136.1|14124.1|14131.2|14119.2|14136.1|14124.1|14131.2|14119.2|11
1646147780000|2022-03-01 15:16:20|14131.3|14119.3|14128.9|14116.9|14131.3|14119.3|14126.4|14114.4|54
1646147790000|2022-03-01 15:16:30|14127.6|14115.6|14127.6|14115.6|14128.8|14116.8|14127.6|14115.6|10
1646147800000|2022-03-01 15:16:40|14128.8|14116.8|14131.3|14119.3|14131.3|14119.3|14127.7|14115.7|29
1646147810000|2022-03-01 15:16:50|14131.4|14119.4|14132.6|14120.6|14132.6|14120.6|14131.4|14119.4|13
1646147820000|2022-03-01 15:17:00|14131.4|14119.4|14138.8|14126.8|14138.8|14126.8|14131.3|14119.3|9
1646147830000|2022-03-01 15:17:10|14137.6|14125.6|14136.4|14124.4|14137.6|14125.6|14135.1|14123.1|1
1646147840000|2022-03-01 15:17:20|14135.1|14123.1|14136.3|14124.3|14136.3|14124.3|14135.1|14123.1|1
1646147850000|2022-03-01 15:17:30|14136.4|14124.4|14136.3|14124.3|14138.8|14126.8|14136.3|14124.3|5
1646147860000|2022-03-01 15:17:40|14137.6|14125.6|14136.3|14124.3|14137.6|14125.6|14136.3|14124.3|3
1646147870000|2022-03-01 15:17:50|14138.7|14126.7|14138.8|14126.8|14141.3|14129.3|14137.5|14125.5|33
1646147880000|2022-03-01 15:18:00|14137.6|14125.6|14140.2|14128.2|14141.4|14129.4|14137.6|14125.6|25
1646147890000|2022-03-01 15:18:10|14140.1|14128.1|14138.9|14126.9|14140.2|14128.2|14138.9|14126.9|3
1646147900000|2022-03-01 15:18:20|14136.4|14124.4|14136.3|14124.3|14136.4|14124.4|14136.3|14124.3|23
1646147910000|2022-03-01 15:18:30|||||||||6
1646147920000|2022-03-01 15:18:40|14141.3|14129.3|14145|14133|14145|14133|14141.3|14129.3|21
1646147930000|2022-03-01 15:18:50|14144.9|14132.9|14142.4|14130.4|14144.9|14132.9|14141.3|14129.3|14
1646147940000|2022-03-01 15:19:00|14143.6|14131.6|14142.4|14130.4|14143.6|14131.6|14141.2|14129.2|6
1646147950000|2022-03-01 15:19:10|14138.7|14126.7|14137.6|14125.6|14141.1|14129.1|14137.6|14125.6|30
1646147960000|2022-03-01 15:19:20|14136.3|14124.3|14136.2|14124.2|14136.3|14124.3|14136.2|14124.2|0
1646147970000|2022-03-01 15:19:30|||||||||9
1646147980000|2022-03-01 15:19:40|14138.7|14126.7|14138.7|14126.7|14138.7|14126.7|14137.6|14125.6|2
1646147990000|2022-03-01 15:19:50|14137.6|14125.6|14138.7|14126.7|14138.7|14126.7|14136.3|14124.3|8
1646148000000|2022-03-01 15:20:00|14138.8|14126.8|14136.3|14124.3|14138.8|14126.8|14136.3|14124.3|7
1646148010000|2022-03-01 15:20:10|14138.7|14126.7|14145|14133|14145|14133|14138.7|14126.7|27
1646148020000|2022-03-01 15:20:20|14143.9|14131.9|14149.9|14137.9|14149.9|14137.9|14143.8|14131.8|51
1646148030000|2022-03-01 15:20:30|14148.7|14136.7|14149.9|14137.9|14151.1|14139.1|14148.7|14136.7|4
1646148040000|2022-03-01 15:20:40|14146.1|14134.1|14151|14139|14151|14139|14142.4|14130.4|14
1646148050000|2022-03-01 15:20:50|14151.1|14139.1|14151.1|14139.1|14151.1|14139.1|14151.1|14139.1|12
1646148060000|2022-03-01 15:21:00|||||||||25
1646148070000|2022-03-01 15:21:10|14146.1|14134.1|14146.1|14134.1|14146.1|14134.1|14144.9|14132.9|5
1646148080000|2022-03-01 15:21:20|14147.4|14135.4|14146.1|14134.1|14147.4|14135.4|14146.1|14134.1|4
1646148090000|2022-03-01 15:21:30|14147.3|14135.3|14149.9|14137.9|14149.9|14137.9|14147.3|14135.3|8
1646148100000|2022-03-01 15:21:40|14148.7|14136.7|14151.1|14139.1|14151.1|14139.1|14148.6|14136.6|14
1646148110000|2022-03-01 15:21:50|14149.8|14137.8|14151.1|14139.1|14151.1|14139.1|14149.8|14137.8|5
1646148120000|2022-03-01 15:22:00|14152.3|14140.3|14152.3|14140.3|14152.3|14140.3|14151|14139|12
1646148130000|2022-03-01 15:22:10|14151|14139|14152.3|14140.3|14153.5|14141.5|14151|14139|22
1646148140000|2022-03-01 15:22:20|14153.5|14141.5|14152.3|14140.3|14153.5|14141.5|14152.2|14140.2|23
1646148150000|2022-03-01 15:22:30|14151.1|14139.1|14149.8|14137.8|14152.3|14140.3|14149.8|14137.8|1
1646148160000|2022-03-01 15:22:40|14148.6|14136.6|14149.8|14137.8|14151|14139|14148.5|14136.5|3
1646148170000|2022-03-01 15:22:50|14147.3|14135.3|14147.3|14135.3|14148.5|14136.5|14147.3|14135.3|2
1646148180000|2022-03-01 15:23:00|14143.5|14131.5|14141|14129|14144.8|14132.8|14141|14129|12
1646148190000|2022-03-01 15:23:10|14144.7|14132.7|14144.7|14132.7|14144.7|14132.7|14144.7|14132.7|18
1646148200000|2022-03-01 15:23:20|14143.5|14131.5|14143.5|14131.5|14143.5|14131.5|14142.3|14130.3|1
1646148210000|2022-03-01 15:23:30|14142.2|14130.2|14143.5|14131.5|14143.5|14131.5|14141|14129|16
1646148220000|2022-03-01 15:23:40|14143.4|14131.4|14149.5|14137.5|14149.5|14137.5|14143.4|14131.4|14
1646148230000|2022-03-01 15:23:50|14148.3|14136.3|14147|14135|14148.3|14136.3|14145.8|14133.8|3
1646148250000|2022-03-01 15:24:10|14145.8|14133.8|14145.7|14133.7|14145.8|14133.8|14142|14130|10
1646148260000|2022-03-01 15:24:20|14144.5|14132.5|14143.3|14131.3|14144.5|14132.5|14143.3|14131.3|3
1646148270000|2022-03-01 15:24:30|14145.8|14133.8|14145.7|14133.7|14145.8|14133.8|14145.7|14133.7|7
1646148280000|2022-03-01 15:24:40|14144.5|14132.5|14148.2|14136.2|14151.9|14139.9|14143.3|14131.3|29
1646148290000|2022-03-01 15:24:50|14145.7|14133.7|14148.2|14136.2|14148.2|14136.2|14145.7|14133.7|9
1646148300000|2022-03-01 15:25:00|14149.5|14137.5|14148.3|14136.3|14149.5|14137.5|14148.3|14136.3|20
1646148320000|2022-03-01 15:25:20|14150.8|14138.8|14155.7|14143.7|14155.7|14143.7|14150.8|14138.8|28
1646148330000|2022-03-01 15:25:30|14154.5|14142.5|14158.1|14146.1|14158.1|14146.1|14154.4|14142.4|22
1646148340000|2022-03-01 15:25:40|14159.4|14147.4|14159.4|14147.4|14163|14151|14158.1|14146.1|60
1646148350000|2022-03-01 15:25:50|14159.3|14147.3|14160.6|14148.6|14161.8|14149.8|14155.6|14143.6|9
1646148360000|2022-03-01 15:26:00|14156.9|14144.9|14155.6|14143.6|14158.1|14146.1|14155.6|14143.6|17
1646148370000|2022-03-01 15:26:10|14157.9|14145.9|14154.3|14142.3|14158|14146|14154.3|14142.3|36
1646148380000|2022-03-01 15:26:20|14153.1|14141.1|14149.3|14137.3|14153.1|14141.1|14149.3|14137.3|10
1646148390000|2022-03-01 15:26:30|14149.2|14137.2|14152.9|14140.9|14152.9|14140.9|14149.2|14137.2|16
1646148400000|2022-03-01 15:26:40|14153|14141|14157.9|14145.9|14157.9|14145.9|14153|14141|17
1646148410000|2022-03-01 15:26:50|14155.4|14143.4|14160.3|14148.3|14160.3|14148.3|14155.4|14143.4|35
1646148420000|2022-03-01 15:27:00|14162.8|14150.8|14160.3|14148.3|14162.8|14150.8|14160.3|14148.3|10
1646148430000|2022-03-01 15:27:10|14162.7|14150.7|14162.7|14150.7|14165.2|14153.2|14162.7|14150.7|32
1646148440000|2022-03-01 15:27:20|14165.1|14153.1|14165.1|14153.1|14165.1|14153.1|14165.1|14153.1|9
1646148450000|2022-03-01 15:27:30|14162.7|14150.7|14162.7|14150.7|14162.7|14150.7|14162.7|14150.7|6
1646148460000|2022-03-01 15:27:40|14163.9|14151.9|14167.6|14155.6|14167.6|14155.6|14162.7|14150.7|8
1646148470000|2022-03-01 15:27:50|14165.2|14153.2|14166.3|14154.3|14168.8|14156.8|14163.9|14151.9|29
1646148480000|2022-03-01 15:28:00|14165.1|14153.1|14167.5|14155.5|14167.5|14155.5|14165.1|14153.1|4
1646148490000|2022-03-01 15:28:10|14167.6|14155.6|14170|14158|14170|14158|14165.1|14153.1|22
1646148500000|2022-03-01 15:28:20|14169.9|14157.9|14171.2|14159.2|14172.4|14160.4|14169.9|14157.9|20
1646148510000|2022-03-01 15:28:30|14172.4|14160.4|14174.9|14162.9|14174.9|14162.9|14171.2|14159.2|11
1646148530000|2022-03-01 15:28:50|14173.6|14161.6|14173.6|14161.6|14173.6|14161.6|14173.6|14161.6|5
1646148540000|2022-03-01 15:29:00|14172.4|14160.4|14172.3|14160.3|14172.4|14160.4|14169.8|14157.8|35
1646148550000|2022-03-01 15:29:10|14173.5|14161.5|14176.1|14164.1|14176.1|14164.1|14173.5|14161.5|15
1646148560000|2022-03-01 15:29:20|14174.9|14162.9|14172.3|14160.3|14174.9|14162.9|14172.3|14160.3|6
1646148570000|2022-03-01 15:29:30|14169.9|14157.9|14169.9|14157.9|14169.9|14157.9|14169.9|14157.9|11
1646148580000|2022-03-01 15:29:40|14170|14158|14172.4|14160.4|14172.5|14160.5|14169.9|14157.9|16
1646148590000|2022-03-01 15:29:50|14173.6|14161.6|14176.1|14164.1|14176.1|14164.1|14171.2|14159.2|32
1646148600000|2022-03-01 15:30:00|14174.9|14162.9|14174.9|14162.9|14177.3|14165.3|14173.6|14161.6|7
1646148610000|2022-03-01 15:30:10|14177.3|14165.3|14176.1|14164.1|14177.4|14165.4|14176.1|14164.1|11
1646148620000|2022-03-01 15:30:20|14177.3|14165.3|14177.3|14165.3|14177.3|14165.3|14174.9|14162.9|6
1646148630000|2022-03-01 15:30:30|14179.8|14167.8|14179.8|14167.8|14182.3|14170.3|14178.6|14166.6|40
1646148640000|2022-03-01 15:30:40|14182.3|14170.3|14181.1|14169.1|14182.3|14170.3|14181.1|14169.1|6
1646148650000|2022-03-01 15:30:50|14181|14169|14181|14169|14182.3|14170.3|14181|14169|9
1646148660000|2022-03-01 15:31:00|14178.6|14166.6|14187.3|14175.3|14187.3|14175.3|14178.6|14166.6|23
1646148670000|2022-03-01 15:31:10|14186.1|14174.1|14186.1|14174.1|14187.3|14175.3|14186.1|14174.1|17
1646148680000|2022-03-01 15:31:20|14189.9|14177.9|14192.3|14180.3|14192.3|14180.3|14189.8|14177.8|12
1646148690000|2022-03-01 15:31:30|14191.1|14179.1|14191|14179|14191.1|14179.1|14189.8|14177.8|12
1646148700000|2022-03-01 15:31:40|14192.2|14180.2|14192.3|14180.3|14192.3|14180.3|14191|14179|8
1646148710000|2022-03-01 15:31:50|14193.5|14181.5|14194.8|14182.8|14194.8|14182.8|14192.3|14180.3|8
1646148720000|2022-03-01 15:32:00|14194.7|14182.7|14197.3|14185.3|14197.3|14185.3|14193.5|14181.5|20
1646148730000|2022-03-01 15:32:10|||||||||10
1646148740000|2022-03-01 15:32:20|14199.6|14187.6|14202.1|14190.1|14202.1|14190.1|14199.6|14187.6|32
1646148750000|2022-03-01 15:32:30|14204.5|14192.5|14204.5|14192.5|14204.6|14192.6|14202|14190|42
1646148760000|2022-03-01 15:32:40|14203.3|14191.3|14203.2|14191.2|14204.4|14192.4|14203.2|14191.2|14
1646148770000|2022-03-01 15:32:50|14204.4|14192.4|14200.7|14188.7|14204.4|14192.4|14199.4|14187.4|18
1646148780000|2022-03-01 15:33:00|14201.9|14189.9|14199.4|14187.4|14201.9|14189.9|14198.2|14186.2|6
1646148790000|2022-03-01 15:33:10|14200.7|14188.7|14194.5|14182.5|14200.7|14188.7|14194.5|14182.5|23
1646148800000|2022-03-01 15:33:20|14193.3|14181.3|14183.3|14171.3|14193.3|14181.3|14183.3|14171.3|10
1646148810000|2022-03-01 15:33:30|14184.5|14172.5|14179.7|14167.7|14184.5|14172.5|14179.7|14167.7|11
1646148820000|2022-03-01 15:33:40|14173.6|14161.6|14164.9|14152.9|14173.6|14161.6|14164.9|14152.9|48
1646148830000|2022-03-01 15:33:50|14166.1|14154.1|14164.9|14152.9|14166.1|14154.1|14162.5|14150.5|6
1646148840000|2022-03-01 15:34:00|14163.7|14151.7|14162.5|14150.5|14165|14153|14162.4|14150.4|12
1646148850000|2022-03-01 15:34:10|14163.7|14151.7|14162.4|14150.4|14165|14153|14162.4|14150.4|6
1646148860000|2022-03-01 15:34:20|||||||||1
1646148870000|2022-03-01 15:34:30|14161.2|14149.2|14160|14148|14162.4|14150.4|14160|14148|9
1646148880000|2022-03-01 15:34:40|14158.8|14146.8|14157.5|14145.5|14158.8|14146.8|14157.5|14145.5|4
1646148890000|2022-03-01 15:34:50|14159.9|14147.9|14163.7|14151.7|14163.7|14151.7|14157.5|14145.5|31
1646148900000|2022-03-01 15:35:00|14164.9|14152.9|14160|14148|14164.9|14152.9|14160|14148|21
1646148910000|2022-03-01 15:35:10|14162.5|14150.5|14162.5|14150.5|14162.5|14150.5|14162.5|14150.5|1
1646148920000|2022-03-01 15:35:20|14162.4|14150.4|14157.5|14145.5|14162.4|14150.4|14157.5|14145.5|7
1646148930000|2022-03-01 15:35:30|14156.2|14144.2|14156.3|14144.3|14156.3|14144.3|14156.2|14144.2|3
1646148940000|2022-03-01 15:35:40|14155|14143|14155.1|14143.1|14156.3|14144.3|14155|14143|13
1646148950000|2022-03-01 15:35:50|||||||||1
1646148960000|2022-03-01 15:36:00|14152.6|14140.6|14155.1|14143.1|14155.1|14143.1|14152.6|14140.6|9
1646148970000|2022-03-01 15:36:10|14156.4|14144.4|14158.8|14146.8|14160.1|14148.1|14156.4|14144.4|21
1646148980000|2022-03-01 15:36:20|14160|14148|14161.3|14149.3|14161.3|14149.3|14160|14148|3
1646148990000|2022-03-01 15:36:30|14162.5|14150.5|14160.1|14148.1|14162.6|14150.6|14160.1|14148.1|24
1646149000000|2022-03-01 15:36:40|14158.8|14146.8|14160.1|14148.1|14160.1|14148.1|14158.8|14146.8|2
1646149010000|2022-03-01 15:36:50|14161.3|14149.3|14157.6|14145.6|14161.3|14149.3|14157.6|14145.6|5
1646149020000|2022-03-01 15:37:00|14160|14148|14157.6|14145.6|14160|14148|14157.6|14145.6|2
1646149030000|2022-03-01 15:37:10|14156.4|14144.4|14156.3|14144.3|14157.6|14145.6|14155.1|14143.1|6
1646149040000|2022-03-01 15:37:20|14156.4|14144.4|14156.4|14144.4|14157.6|14145.6|14156.4|14144.4|2
1646149050000|2022-03-01 15:37:30|||||||||2
1646149060000|2022-03-01 15:37:40|14157.6|14145.6|14154|14142|14157.6|14145.6|14154|14142|16
1646149070000|2022-03-01 15:37:50|14152.8|14140.8|14155.3|14143.3|14155.3|14143.3|14152.8|14140.8|10
1646149080000|2022-03-01 15:38:00|14154.1|14142.1|14157.8|14145.8|14159|14147|14154.1|14142.1|15
1646149090000|2022-03-01 15:38:10|14159|14147|14165.3|14153.3|14165.3|14153.3|14159|14147|7
1646149100000|2022-03-01 15:38:20|14162.9|14150.9|14164.1|14152.1|14164.1|14152.1|14162.9|14150.9|2
1646149110000|2022-03-01 15:38:30|14165.3|14153.3|14161.6|14149.6|14165.3|14153.3|14161.5|14149.5|37
1646149120000|2022-03-01 15:38:40|14165.2|14153.2|14165.3|14153.3|14165.3|14153.3|14165.2|14153.2|9
1646149130000|2022-03-01 15:38:50|14161.5|14149.5|14160.3|14148.3|14161.5|14149.5|14159|14147|21
1646149140000|2022-03-01 15:39:00|14159|14147|14154.1|14142.1|14159.1|14147.1|14154.1|14142.1|9
1646149150000|2022-03-01 15:39:10|14152.9|14140.9|14152.8|14140.8|14157.8|14145.8|14152.8|14140.8|11
1646149160000|2022-03-01 15:39:20|14151.5|14139.5|14152.8|14140.8|14152.8|14140.8|14150.3|14138.3|8
1646149170000|2022-03-01 15:39:30|14151.5|14139.5|14152.7|14140.7|14152.7|14140.7|14151.5|14139.5|7
1646149180000|2022-03-01 15:39:40|14152.8|14140.8|14160.3|14148.3|14160.3|14148.3|14151.6|14139.6|47
1646149190000|2022-03-01 15:39:50|14161.5|14149.5|14160.3|14148.3|14161.5|14149.5|14160.3|14148.3|0
1646149200000|2022-03-01 15:40:00|14161.5|14149.5|14165.3|14153.3|14165.3|14153.3|14161.5|14149.5|22
1646149210000|2022-03-01 15:40:10|14167.8|14155.8|14167.8|14155.8|14167.8|14155.8|14167.8|14155.8|8
1646149220000|2022-03-01 15:40:20|14170.3|14158.3|14167.9|14155.9|14170.3|14158.3|14167.9|14155.9|14
1646149230000|2022-03-01 15:40:30|14167.8|14155.8|14170.3|14158.3|14170.3|14158.3|14167.8|14155.8|17
1646149240000|2022-03-01 15:40:40|14171.6|14159.6|14172.8|14160.8|14172.8|14160.8|14171.6|14159.6|13
1646149250000|2022-03-01 15:40:50|14172.7|14160.7|14172.7|14160.7|14172.8|14160.8|14172.7|14160.7|16
1646149260000|2022-03-01 15:41:00|14175.2|14163.2|14175.2|14163.2|14175.2|14163.2|14175.2|14163.2|7
1646149270000|2022-03-01 15:41:10|14172.7|14160.7|14176.5|14164.5|14177.7|14165.7|14172.7|14160.7|11
1646149280000|2022-03-01 15:41:20|14177.7|14165.7|14176.4|14164.4|14177.7|14165.7|14175.2|14163.2|6
1646149290000|2022-03-01 15:41:30|14177.6|14165.6|14175.1|14163.1|14177.6|14165.6|14175.1|14163.1|6
1646149300000|2022-03-01 15:41:40|14177.7|14165.7|14180.1|14168.1|14180.1|14168.1|14177.6|14165.6|14
1646149310000|2022-03-01 15:41:50|14177.5|14165.5|14177.6|14165.6|14178.9|14166.9|14177.5|14165.5|5
1646149320000|2022-03-01 15:42:00|14177.5|14165.5|14170.2|14158.2|14177.5|14165.5|14170.2|14158.2|39
1646149330000|2022-03-01 15:42:10|14172.6|14160.6|14172.6|14160.6|14172.7|14160.7|14170.2|14158.2|15
1646149340000|2022-03-01 15:42:20|14171.3|14159.3|14170.2|14158.2|14171.4|14159.4|14170.2|14158.2|3
1646149350000|2022-03-01 15:42:30|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|1
1646149360000|2022-03-01 15:42:40|14172.5|14160.5|14172.7|14160.7|14172.7|14160.7|14172.5|14160.5|10
1646149370000|2022-03-01 15:42:50|14173.9|14161.9|14170.2|14158.2|14175.1|14163.1|14170.2|14158.2|8
1646149380000|2022-03-01 15:43:00|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|0
1646149390000|2022-03-01 15:43:10|14172.7|14160.7|14171.4|14159.4|14175.2|14163.2|14171.4|14159.4|9
1646149400000|2022-03-01 15:43:20|||||||||2
1646149410000|2022-03-01 15:43:30|14165.3|14153.3|14164|14152|14165.3|14153.3|14164|14152|18
1646149420000|2022-03-01 15:43:40|14162.8|14150.8|14165.2|14153.2|14165.2|14153.2|14162.8|14150.8|6
1646149430000|2022-03-01 15:43:50|14164|14152|14164|14152|14164|14152|14164|14152|2
1646149440000|2022-03-01 15:44:00|14162.8|14150.8|14164|14152|14164|14152|14162.8|14150.8|2
1646149450000|2022-03-01 15:44:10|14170.1|14158.1|14170.1|14158.1|14170.1|14158.1|14168.9|14156.9|4
1646149460000|2022-03-01 15:44:20|14170.2|14158.2|14170.1|14158.1|14170.2|14158.2|14169|14157|2
1646149470000|2022-03-01 15:44:30|14168.9|14156.9|14168.9|14156.9|14168.9|14156.9|14168.9|14156.9|3
1646149480000|2022-03-01 15:44:40|14169|14157|14166.3|14154.3|14169|14157|14166.3|14154.3|0
1646149490000|2022-03-01 15:44:50|14165.1|14153.1|14168.8|14156.8|14170.1|14158.1|14165.1|14153.1|9
1646149500000|2022-03-01 15:45:00|14166.4|14154.4|14162.7|14150.7|14166.4|14154.4|14162.7|14150.7|4
1646149510000|2022-03-01 15:45:10|14162.6|14150.6|14162.7|14150.7|14162.7|14150.7|14162.6|14150.6|0
1646149520000|2022-03-01 15:45:20|||||||||3
1646149530000|2022-03-01 15:45:30|14161.4|14149.4|14160.1|14148.1|14161.4|14149.4|14158.9|14146.9|2
1646149540000|2022-03-01 15:45:40|14159|14147|14159|14147|14159|14147|14159|14147|16
1646149550000|2022-03-01 15:45:50|14157.8|14145.8|14157.7|14145.7|14157.8|14145.8|14157.7|14145.7|1
1646149560000|2022-03-01 15:46:00|||||||||2
1646149570000|2022-03-01 15:46:10|14157.8|14145.8|14160.3|14148.3|14161.5|14149.5|14157.8|14145.8|16
1646149580000|2022-03-01 15:46:20|14160.1|14148.1|14157.8|14145.8|14160.1|14148.1|14155.3|14143.3|30
1646149590000|2022-03-01 15:46:30|||||||||2
1646149600000|2022-03-01 15:46:40|14160.4|14148.4|14160.4|14148.4|14160.4|14148.4|14160.4|14148.4|15
1646149610000|2022-03-01 15:46:50|||||||||3
1646149620000|2022-03-01 15:47:00|14160.3|14148.3|14160.4|14148.4|14160.4|14148.4|14160.3|14148.3|3
1646149630000|2022-03-01 15:47:10|14157.9|14145.9|14157.9|14145.9|14157.9|14145.9|14157.9|14145.9|9
1646149640000|2022-03-01 15:47:20|14155.5|14143.5|14155.4|14143.4|14155.5|14143.5|14155.4|14143.4|4
1646149650000|2022-03-01 15:47:30|14154.1|14142.1|14154.2|14142.2|14154.2|14142.2|14154.1|14142.1|6
1646149660000|2022-03-01 15:47:40|14154.1|14142.1|14157.9|14145.9|14157.9|14145.9|14154.1|14142.1|3
1646149670000|2022-03-01 15:47:50|14157.8|14145.8|14157.8|14145.8|14157.8|14145.8|14157.8|14145.8|0
1646149680000|2022-03-01 15:48:00|14156.6|14144.6|14156.5|14144.5|14156.6|14144.6|14156.5|14144.5|4
1646149690000|2022-03-01 15:48:10|14157.8|14145.8|14157.7|14145.7|14157.8|14145.8|14157.7|14145.7|5
1646149700000|2022-03-01 15:48:20|14156.5|14144.5|14156.5|14144.5|14156.5|14144.5|14156.5|14144.5|5
1646149710000|2022-03-01 15:48:30|14155.3|14143.3|14155.3|14143.3|14156.5|14144.5|14155.3|14143.3|3
1646149720000|2022-03-01 15:48:40|14156.5|14144.5|14157.8|14145.8|14157.8|14145.8|14156.5|14144.5|6
1646149730000|2022-03-01 15:48:50|14161.5|14149.5|14159|14147|14161.5|14149.5|14159|14147|9
1646149740000|2022-03-01 15:49:00|14157.7|14145.7|14152.8|14140.8|14157.7|14145.7|14152.8|14140.8|13
1646149750000|2022-03-01 15:49:10|||||||||7
1646149760000|2022-03-01 15:49:20|14150.4|14138.4|14150.5|14138.5|14150.5|14138.5|14148|14136|36
1646149780000|2022-03-01 15:49:40|14150.4|14138.4|14150.5|14138.5|14150.5|14138.5|14150.4|14138.4|8
1646149790000|2022-03-01 15:49:50|14150.4|14138.4|14150.5|14138.5|14150.5|14138.5|14150.4|14138.4|5
1646149800000|2022-03-01 15:50:00|14149.3|14137.3|14148|14136|14150.5|14138.5|14148|14136|5
1646149810000|2022-03-01 15:50:10|||||||||6
1646149820000|2022-03-01 15:50:20|14146.8|14134.8|14146.8|14134.8|14148|14136|14145.5|14133.5|27
1646149830000|2022-03-01 15:50:30|14148.1|14136.1|14148.1|14136.1|14148.1|14136.1|14146.8|14134.8|20
1646149840000|2022-03-01 15:50:40|14146.9|14134.9|14146.9|14134.9|14148.1|14136.1|14146.9|14134.9|3
1646149850000|2022-03-01 15:50:50|14148.1|14136.1|14146.9|14134.9|14148.1|14136.1|14146.9|14134.9|0
1646149860000|2022-03-01 15:51:00|14146.8|14134.8|14143.2|14131.2|14146.9|14134.9|14143.2|14131.2|21
1646149870000|2022-03-01 15:51:10|14142|14130|14141.9|14129.9|14142|14130|14141.9|14129.9|3
1646149880000|2022-03-01 15:51:20|14140.7|14128.7|14140.6|14128.6|14140.7|14128.7|14140.6|14128.6|1
1646149890000|2022-03-01 15:51:30|14138.2|14126.2|14138.2|14126.2|14140.6|14128.6|14138.2|14126.2|9
1646149900000|2022-03-01 15:51:40|14139.4|14127.4|14139.4|14127.4|14139.4|14127.4|14139.4|14127.4|9
1646149910000|2022-03-01 15:51:50|14138.2|14126.2|14138.2|14126.2|14138.2|14126.2|14138.2|14126.2|15
1646149920000|2022-03-01 15:52:00|14135.6|14123.6|14134.4|14122.4|14135.7|14123.7|14134.4|14122.4|19
1646149930000|2022-03-01 15:52:10|14135.6|14123.6|14134.4|14122.4|14135.6|14123.6|14134.4|14122.4|14
1646149940000|2022-03-01 15:52:20|14133.2|14121.2|14139.4|14127.4|14139.4|14127.4|14133.2|14121.2|19
1646149950000|2022-03-01 15:52:30|14140.6|14128.6|14138.1|14126.1|14140.6|14128.6|14138.1|14126.1|30
1646149960000|2022-03-01 15:52:40|||||||||6
1646149970000|2022-03-01 15:52:50|14136.9|14124.9|14138.1|14126.1|14138.1|14126.1|14136.9|14124.9|5
1646149980000|2022-03-01 15:53:00|14136.9|14124.9|14136.9|14124.9|14138.1|14126.1|14135.7|14123.7|4
1646149990000|2022-03-01 15:53:10|14135.7|14123.7|14135.6|14123.6|14135.7|14123.7|14135.6|14123.6|15
1646150000000|2022-03-01 15:53:20|||||||||3
1646150010000|2022-03-01 15:53:30|||||||||1
1646150020000|2022-03-01 15:53:40|||||||||3
1646150030000|2022-03-01 15:53:50|||||||||1
1646150040000|2022-03-01 15:54:00|||||||||2
1646150050000|2022-03-01 15:54:10|14140.6|14128.6|14139.3|14127.3|14140.6|14128.6|14139.3|14127.3|11
1646150060000|2022-03-01 15:54:20|14139.2|14127.2|14143.2|14131.2|14145.7|14133.7|14139.2|14127.2|20
1646150070000|2022-03-01 15:54:30|14145.6|14133.6|14143.3|14131.3|14145.7|14133.7|14143.3|14131.3|5
1646150080000|2022-03-01 15:54:40|14140.8|14128.8|14140.7|14128.7|14140.8|14128.8|14140.7|14128.7|11
1646150090000|2022-03-01 15:54:50|14140.8|14128.8|14140.7|14128.7|14140.8|14128.8|14139.5|14127.5|2
1646150100000|2022-03-01 15:55:00|14139.5|14127.5|14138.3|14126.3|14139.5|14127.5|14138.3|14126.3|4
1646150110000|2022-03-01 15:55:10|||||||||1
1646150120000|2022-03-01 15:55:20|14135.8|14123.8|14135.8|14123.8|14135.8|14123.8|14135.8|14123.8|17
1646150130000|2022-03-01 15:55:30|14130.8|14118.8|14130.9|14118.9|14133.3|14121.3|14130.8|14118.8|39
1646150140000|2022-03-01 15:55:40|14130.8|14118.8|14130.8|14118.8|14130.8|14118.8|14130.8|14118.8|1
1646150150000|2022-03-01 15:55:50|||||||||2
1646150160000|2022-03-01 15:56:00|14128.4|14116.4|14128.4|14116.4|14128.4|14116.4|14128.4|14116.4|12
1646150170000|2022-03-01 15:56:10|14125.9|14113.9|14123.4|14111.4|14125.9|14113.9|14123.4|14111.4|29
1646150180000|2022-03-01 15:56:20|14123.3|14111.3|14115.9|14103.9|14123.4|14111.4|14115.9|14103.9|24
1646150190000|2022-03-01 15:56:30|14120.9|14108.9|14120.8|14108.8|14123.3|14111.3|14120.8|14108.8|36
1646150200000|2022-03-01 15:56:40|14120.7|14108.7|14118.3|14106.3|14120.8|14108.8|14117|14105|8
1646150210000|2022-03-01 15:56:50|||||||||1
1646150220000|2022-03-01 15:57:00|14117.1|14105.1|14115.9|14103.9|14117.1|14105.1|14112.1|14100.1|80
1646150230000|2022-03-01 15:57:10|14118.3|14106.3|14118.3|14106.3|14119.5|14107.5|14118.3|14106.3|14
1646150240000|2022-03-01 15:57:20|||||||||2
1646150250000|2022-03-01 15:57:30|14120.7|14108.7|14123.3|14111.3|14123.3|14111.3|14120.7|14108.7|15
1646150260000|2022-03-01 15:57:40|14125.8|14113.8|14128.2|14116.2|14128.3|14116.3|14125.8|14113.8|2
1646150270000|2022-03-01 15:57:50|14128.3|14116.3|14129.4|14117.4|14134.3|14122.3|14128.3|14116.3|32
1646150280000|2022-03-01 15:58:00|14128.3|14116.3|14125.8|14113.8|14128.3|14116.3|14125.8|14113.8|2
1646150290000|2022-03-01 15:58:10|||||||||2
1646150300000|2022-03-01 15:58:20|14125.7|14113.7|14126.9|14114.9|14128.3|14116.3|14123.3|14111.3|10
1646150310000|2022-03-01 15:58:30|14127|14115|14125.7|14113.7|14128.3|14116.3|14125.7|14113.7|2
1646150320000|2022-03-01 15:58:40|14124.5|14112.5|14125.7|14113.7|14125.7|14113.7|14123.3|14111.3|5
1646150330000|2022-03-01 15:58:50|14126.9|14114.9|14128.2|14116.2|14128.2|14116.2|14126.9|14114.9|8
1646150340000|2022-03-01 15:59:00|14125.9|14113.9|14127|14115|14127|14115|14124.6|14112.6|11
1646150350000|2022-03-01 15:59:10|14125.8|14113.8|14127|14115|14128.2|14116.2|14125.7|14113.7|6
1646150360000|2022-03-01 15:59:20|14128.2|14116.2|14125.7|14113.7|14128.2|14116.2|14125.7|14113.7|4
1646150370000|2022-03-01 15:59:30|14126.9|14114.9|14127|14115|14127|14115|14126.9|14114.9|2
1646150380000|2022-03-01 15:59:40|14128.2|14116.2|14124.4|14112.4|14128.2|14116.2|14124.4|14112.4|17
1646150390000|2022-03-01 15:59:50|14123.2|14111.2|14123.2|14111.2|14123.2|14111.2|14123.2|14111.2|2
1646150400000|2022-03-01 16:00:00|14125.6|14113.6|14125.7|14113.7|14125.7|14113.7|14125.6|14113.6|16
1646150410000|2022-03-01 16:00:10|14126.9|14114.9|14128.1|14116.1|14128.1|14116.1|14126.9|14114.9|5
1646150420000|2022-03-01 16:00:20|14126.9|14114.9|14125.7|14113.7|14126.9|14114.9|14125.7|14113.7|6
1646150430000|2022-03-01 16:00:30|14125.6|14113.6|14125.6|14113.6|14125.6|14113.6|14125.6|14113.6|5
1646150440000|2022-03-01 16:00:40|14128|14116|14128.1|14116.1|14128.1|14116.1|14128|14116|11
1646150450000|2022-03-01 16:00:50|14128.2|14116.2|14128.1|14116.1|14128.2|14116.2|14128.1|14116.1|2
1646150460000|2022-03-01 16:01:00|14130.6|14118.6|14133|14121|14133|14121|14130.6|14118.6|5
1646150470000|2022-03-01 16:01:10|14135.5|14123.5|14135.5|14123.5|14135.5|14123.5|14135.5|14123.5|6
1646150480000|2022-03-01 16:01:20|14133.1|14121.1|14131.7|14119.7|14133.1|14121.1|14130.6|14118.6|7
1646150490000|2022-03-01 16:01:30|14129.3|14117.3|14130.5|14118.5|14130.5|14118.5|14128.1|14116.1|7
1646150500000|2022-03-01 16:01:40|14128.1|14116.1|14126.8|14114.8|14128.1|14116.1|14125.6|14113.6|6
1646150510000|2022-03-01 16:01:50|14128|14116|14125.6|14113.6|14128.1|14116.1|14125.6|14113.6|24
1646150520000|2022-03-01 16:02:00|14123.2|14111.2|14130.6|14118.6|14131.8|14119.8|14123.2|14111.2|35
1646150530000|2022-03-01 16:02:10|14128.1|14116.1|14128.1|14116.1|14128.1|14116.1|14128.1|14116.1|6
1646150540000|2022-03-01 16:02:20|14126.9|14114.9|14126.9|14114.9|14126.9|14114.9|14125.7|14113.7|3
1646150550000|2022-03-01 16:02:30|14128.1|14116.1|14126.9|14114.9|14130.6|14118.6|14126.9|14114.9|12
1646150560000|2022-03-01 16:02:40|14125.7|14113.7|14126.9|14114.9|14128.1|14116.1|14125.7|14113.7|3
1646150570000|2022-03-01 16:02:50|14125.7|14113.7|14124.4|14112.4|14125.7|14113.7|14124.4|14112.4|5
1646150580000|2022-03-01 16:03:00|14123.2|14111.2|14124.4|14112.4|14124.4|14112.4|14123.1|14111.1|20
1646150590000|2022-03-01 16:03:10|14125.6|14113.6|14125.7|14113.7|14125.7|14113.7|14125.6|14113.6|4
1646150600000|2022-03-01 16:03:20|14125.6|14113.6|14125.6|14113.6|14125.6|14113.6|14125.6|14113.6|1
1646150610000|2022-03-01 16:03:30|14124.4|14112.4|14124.4|14112.4|14124.4|14112.4|14124.4|14112.4|3
1646150620000|2022-03-01 16:03:40|14123.2|14111.2|14120.6|14108.6|14123.2|14111.2|14120.6|14108.6|12
1646150630000|2022-03-01 16:03:50|14121.9|14109.9|14120.7|14108.7|14121.9|14109.9|14120.7|14108.7|2
1646150640000|2022-03-01 16:04:00|14121.9|14109.9|14123.2|14111.2|14125.6|14113.6|14121.9|14109.9|7
1646150650000|2022-03-01 16:04:10|14124.4|14112.4|14126.9|14114.9|14126.9|14114.9|14124.4|14112.4|10
1646150660000|2022-03-01 16:04:20|14125.7|14113.7|14124.4|14112.4|14125.7|14113.7|14124.4|14112.4|22
1646150670000|2022-03-01 16:04:30|14123.2|14111.2|14118.2|14106.2|14124.4|14112.4|14118.2|14106.2|7
1646150680000|2022-03-01 16:04:40|14115.8|14103.8|14115.8|14103.8|14115.8|14103.8|14115.7|14103.7|22
1646150690000|2022-03-01 16:04:50|14115.7|14103.7|14118.2|14106.2|14118.2|14106.2|14115.7|14103.7|11
1646150700000|2022-03-01 16:05:00|14120.7|14108.7|14118.2|14106.2|14120.7|14108.7|14118.2|14106.2|13
1646150710000|2022-03-01 16:05:10|14115.7|14103.7|14115.7|14103.7|14115.7|14103.7|14115.7|14103.7|6
1646150720000|2022-03-01 16:05:20|14113.3|14101.3|14113.3|14101.3|14113.3|14101.3|14113.3|14101.3|16
1646150730000|2022-03-01 16:05:30|||||||||8
1646150740000|2022-03-01 16:05:40|14110.8|14098.8|14103.2|14091.2|14110.8|14098.8|14103.2|14091.2|65
1646150750000|2022-03-01 16:05:50|14104.4|14092.4|14104.4|14092.4|14104.4|14092.4|14101.9|14089.9|27
1646150760000|2022-03-01 16:06:00|14103.2|14091.2|14105.7|14093.7|14105.7|14093.7|14103.2|14091.2|2
1646150770000|2022-03-01 16:06:10|14103.3|14091.3|14103.2|14091.2|14104.4|14092.4|14102|14090|9
1646150780000|2022-03-01 16:06:20|14102|14090|14100.6|14088.6|14102|14090|14100.6|14088.6|14
1646150790000|2022-03-01 16:06:30|14100.7|14088.7|14106.8|14094.8|14106.8|14094.8|14100.6|14088.6|32
1646150800000|2022-03-01 16:06:40|14106.7|14094.7|14105.5|14093.5|14106.7|14094.7|14105.5|14093.5|3
1646150810000|2022-03-01 16:06:50|14109.3|14097.3|14106.9|14094.9|14110.6|14098.6|14105.6|14093.6|15
1646150820000|2022-03-01 16:07:00|14105.6|14093.6|14108|14096|14109.3|14097.3|14105.6|14093.6|9
1646150830000|2022-03-01 16:07:10|14108.1|14096.1|14105.6|14093.6|14108.1|14096.1|14105.6|14093.6|5
1646150840000|2022-03-01 16:07:20|14108.1|14096.1|14108.1|14096.1|14108.1|14096.1|14108.1|14096.1|7
1646150850000|2022-03-01 16:07:30|14106.8|14094.8|14106.9|14094.9|14108.2|14096.2|14105.6|14093.6|5
1646150860000|2022-03-01 16:07:40|14105.7|14093.7|14108.1|14096.1|14108.2|14096.2|14105.7|14093.7|7
1646150870000|2022-03-01 16:07:50|||||||||1
1646150880000|2022-03-01 16:08:00|||||||||5
1646150890000|2022-03-01 16:08:10|14108.2|14096.2|14108.2|14096.2|14108.2|14096.2|14108.1|14096.1|3
1646150900000|2022-03-01 16:08:20|14113.2|14101.2|14113.2|14101.2|14113.2|14101.2|14113.2|14101.2|13
1646150910000|2022-03-01 16:08:30|14113.1|14101.1|14114.3|14102.3|14114.3|14102.3|14113.1|14101.1|2
1646150920000|2022-03-01 16:08:40|14113.2|14101.2|14115.6|14103.6|14115.6|14103.6|14113.2|14101.2|5
1646150930000|2022-03-01 16:08:50|||||||||5
1646150940000|2022-03-01 16:09:00|||||||||2
1646150950000|2022-03-01 16:09:10|||||||||17
1646150960000|2022-03-01 16:09:20|14112|14100|14110.7|14098.7|14112|14100|14107|14095|15
1646150970000|2022-03-01 16:09:30|14110.8|14098.8|14110.8|14098.8|14110.8|14098.8|14110.8|14098.8|4
1646150980000|2022-03-01 16:09:40|14108.3|14096.3|14109.5|14097.5|14109.5|14097.5|14108.3|14096.3|10
1646150990000|2022-03-01 16:09:50|14108.3|14096.3|14109.5|14097.5|14110.8|14098.8|14108.3|14096.3|6
1646151000000|2022-03-01 16:10:00|14110.6|14098.6|14110.6|14098.6|14110.6|14098.6|14110.6|14098.6|3
1646151010000|2022-03-01 16:10:10|14109.4|14097.4|14109.4|14097.4|14109.4|14097.4|14109.4|14097.4|6
1646151020000|2022-03-01 16:10:20|14108.3|14096.3|14110.6|14098.6|14110.6|14098.6|14108.3|14096.3|2
1646151030000|2022-03-01 16:10:30|14110.7|14098.7|14109.4|14097.4|14110.7|14098.7|14109.4|14097.4|18
1646151040000|2022-03-01 16:10:40|14109.3|14097.3|14105.6|14093.6|14109.3|14097.3|14105.6|14093.6|8
1646151050000|2022-03-01 16:10:50|||||||||1
1646151060000|2022-03-01 16:11:00|14108.1|14096.1|14105.6|14093.6|14108.1|14096.1|14105.6|14093.6|15
1646151070000|2022-03-01 16:11:10|14106.9|14094.9|14106.9|14094.9|14106.9|14094.9|14106.9|14094.9|3
1646151080000|2022-03-01 16:11:20|14108.1|14096.1|14105.6|14093.6|14110.6|14098.6|14105.6|14093.6|30
1646151090000|2022-03-01 16:11:30|14106.8|14094.8|14108|14096|14108|14096|14105.6|14093.6|8
1646151100000|2022-03-01 16:11:40|14108.1|14096.1|14111.8|14099.8|14111.8|14099.8|14108.1|14096.1|6
1646151110000|2022-03-01 16:11:50|14113|14101|14121.7|14109.7|14121.7|14109.7|14113|14101|19
1646151120000|2022-03-01 16:12:00|14119.3|14107.3|14120.6|14108.6|14120.6|14108.6|14118.1|14106.1|20
1646151130000|2022-03-01 16:12:10|14120.5|14108.5|14118.1|14106.1|14120.6|14108.6|14118.1|14106.1|16
1646151140000|2022-03-01 16:12:20|14118|14106|14121.8|14109.8|14123|14111|14118|14106|18
1646151150000|2022-03-01 16:12:30|14123|14111|14131.7|14119.7|14131.8|14119.8|14123|14111|27
1646151160000|2022-03-01 16:12:40|14130.6|14118.6|14135.4|14123.4|14135.4|14123.4|14130.4|14118.4|15
1646151170000|2022-03-01 16:12:50|14132.9|14120.9|14129.2|14117.2|14133|14121|14128|14116|29
1646151180000|2022-03-01 16:13:00|14128|14116|14123.1|14111.1|14128|14116|14119.3|14107.3|42
1646151190000|2022-03-01 16:13:10|14123|14111|14120.6|14108.6|14123|14111|14116.8|14104.8|38
1646151200000|2022-03-01 16:13:20|14119.3|14107.3|14114.3|14102.3|14119.3|14107.3|14113.2|14101.2|8
1646151210000|2022-03-01 16:13:30|14113.1|14101.1|14113.1|14101.1|14115.5|14103.5|14113.1|14101.1|4
1646151220000|2022-03-01 16:13:40|14114.3|14102.3|14114.3|14102.3|14114.3|14102.3|14114.3|14102.3|3
1646151230000|2022-03-01 16:13:50|14113.1|14101.1|14113|14101|14113.1|14101.1|14111.8|14099.8|5
1646151240000|2022-03-01 16:14:00|14111.8|14099.8|14110.5|14098.5|14111.8|14099.8|14108.1|14096.1|8
1646151250000|2022-03-01 16:14:10|14108|14096|14108.1|14096.1|14110.6|14098.6|14105.6|14093.6|21
1646151260000|2022-03-01 16:14:20|14105.6|14093.6|14105.6|14093.6|14105.6|14093.6|14105.6|14093.6|15
1646151270000|2022-03-01 16:14:30|14103.1|14091.1|14101.9|14089.9|14103.1|14091.1|14100.6|14088.6|20
1646151280000|2022-03-01 16:14:40|14101.8|14089.8|14101.8|14089.8|14103|14091|14101.8|14089.8|2
1646151290000|2022-03-01 16:14:50|14100.6|14088.6|14108.2|14096.2|14108.2|14096.2|14100.6|14088.6|26
1646151300000|2022-03-01 16:15:00|14107|14095|14106.9|14094.9|14108.2|14096.2|14105.7|14093.7|6
1646151310000|2022-03-01 16:15:10|14105.7|14093.7|14101.9|14089.9|14105.7|14093.7|14101.9|14089.9|25
1646151320000|2022-03-01 16:15:20|14100.7|14088.7|14096.9|14084.9|14100.7|14088.7|14096.9|14084.9|36
1646151330000|2022-03-01 16:15:30|14095.7|14083.7|14090.8|14078.8|14095.7|14083.7|14090.8|14078.8|7
1646151340000|2022-03-01 16:15:40|14090.7|14078.7|14094.5|14082.5|14094.5|14082.5|14090.7|14078.7|27
1646151350000|2022-03-01 16:15:50|14093.3|14081.3|14098.3|14086.3|14098.3|14086.3|14093.3|14081.3|5
1646151360000|2022-03-01 16:16:00|14100.8|14088.8|14099.5|14087.5|14100.8|14088.8|14098.3|14086.3|9
1646151370000|2022-03-01 16:16:10|14100.7|14088.7|14098.3|14086.3|14100.7|14088.7|14098.3|14086.3|29
1646151380000|2022-03-01 16:16:20|14098.2|14086.2|14100.7|14088.7|14100.7|14088.7|14098.2|14086.2|7
1646151390000|2022-03-01 16:16:30|||||||||1
1646151400000|2022-03-01 16:16:40|14099.5|14087.5|14098.2|14086.2|14100.7|14088.7|14098.2|14086.2|5
1646151410000|2022-03-01 16:16:50|14095.8|14083.8|14098.2|14086.2|14098.2|14086.2|14095.8|14083.8|18
1646151420000|2022-03-01 16:17:00|14100.6|14088.6|14100.6|14088.6|14100.8|14088.8|14098.3|14086.3|32
1646151430000|2022-03-01 16:17:10|14100.7|14088.7|14099.4|14087.4|14100.7|14088.7|14098.2|14086.2|4
1646151440000|2022-03-01 16:17:20|14098.2|14086.2|14098.1|14086.1|14099.4|14087.4|14098.1|14086.1|1
1646151450000|2022-03-01 16:17:30|14095.6|14083.6|14095.6|14083.6|14095.6|14083.6|14095.6|14083.6|9
1646151460000|2022-03-01 16:17:40|14098.1|14086.1|14098.1|14086.1|14098.1|14086.1|14098.1|14086.1|3
1646151470000|2022-03-01 16:17:50|14096.9|14084.9|14098.1|14086.1|14098.1|14086.1|14095.6|14083.6|4
1646151480000|2022-03-01 16:18:00|14098.2|14086.2|14093.2|14081.2|14098.2|14086.2|14090.8|14078.8|16
1646151490000|2022-03-01 16:18:10|14092|14080|14091.9|14079.9|14092|14080|14090.8|14078.8|2
1646151500000|2022-03-01 16:18:20|14090.7|14078.7|14095.7|14083.7|14095.7|14083.7|14090.7|14078.7|25
1646151510000|2022-03-01 16:18:30|||||||||1
1646151520000|2022-03-01 16:18:40|14093.3|14081.3|14093.3|14081.3|14093.3|14081.3|14093.2|14081.2|17
1646151530000|2022-03-01 16:18:50|14090.8|14078.8|14085.8|14073.8|14090.8|14078.8|14085.8|14073.8|24
1646151540000|2022-03-01 16:19:00|14088.3|14076.3|14088.3|14076.3|14089.5|14077.5|14088.3|14076.3|70
1646151550000|2022-03-01 16:19:10|14090.8|14078.8|14095.7|14083.7|14095.7|14083.7|14090.8|14078.8|29
1646151560000|2022-03-01 16:19:20|14095.8|14083.8|14098.2|14086.2|14098.2|14086.2|14095.8|14083.8|1
1646151570000|2022-03-01 16:19:30|14098.3|14086.3|14100.7|14088.7|14100.7|14088.7|14098.2|14086.2|2
1646151580000|2022-03-01 16:19:40|14098.2|14086.2|14098.2|14086.2|14100.5|14088.5|14098.2|14086.2|5
1646151590000|2022-03-01 16:19:50|14097|14085|14095.7|14083.7|14097|14085|14094.5|14082.5|5
1646151600000|2022-03-01 16:20:00|14093.2|14081.2|14095.7|14083.7|14095.7|14083.7|14093.2|14081.2|15
1646151610000|2022-03-01 16:20:10|14094.5|14082.5|14092|14080|14094.5|14082.5|14092|14080|2
1646151620000|2022-03-01 16:20:20|14090.8|14078.8|14090.8|14078.8|14090.8|14078.8|14090.7|14078.7|2
1646151630000|2022-03-01 16:20:30|14088.3|14076.3|14089.5|14077.5|14090.7|14078.7|14088.3|14076.3|3
1646151640000|2022-03-01 16:20:40|14088.3|14076.3|14090.7|14078.7|14090.7|14078.7|14088.3|14076.3|3
1646151650000|2022-03-01 16:20:50|14089.5|14077.5|14088.3|14076.3|14090.7|14078.7|14088.3|14076.3|10
1646151660000|2022-03-01 16:21:00|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|14085.7|14073.7|22
1646151670000|2022-03-01 16:21:10|14087|14075|14088.3|14076.3|14088.3|14076.3|14085.8|14073.8|3
1646151680000|2022-03-01 16:21:20|||||||||2
1646151690000|2022-03-01 16:21:30|14087|14075|14087|14075|14087|14075|14087|14075|2
1646151700000|2022-03-01 16:21:40|14085.8|14073.8|14087|14075|14087|14075|14085.8|14073.8|5
1646151710000|2022-03-01 16:21:50|14085.8|14073.8|14085.7|14073.7|14085.8|14073.8|14085.7|14073.7|2
1646151720000|2022-03-01 16:22:00|14088.2|14076.2|14087|14075|14088.3|14076.3|14085.8|14073.8|8
1646151730000|2022-03-01 16:22:10|||||||||1
1646151740000|2022-03-01 16:22:20|14085.8|14073.8|14088.3|14076.3|14088.3|14076.3|14085.8|14073.8|7
1646151750000|2022-03-01 16:22:30|14088.2|14076.2|14085.8|14073.8|14088.2|14076.2|14085.8|14073.8|4
1646151760000|2022-03-01 16:22:40|14085.7|14073.7|14085.7|14073.7|14085.7|14073.7|14085.7|14073.7|7
1646151770000|2022-03-01 16:22:50|14084.5|14072.5|14088.3|14076.3|14088.3|14076.3|14083.3|14071.3|21
1646151780000|2022-03-01 16:23:00|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|5
1646151790000|2022-03-01 16:23:10|14088.3|14076.3|14090.6|14078.6|14090.6|14078.6|14088.2|14076.2|14
1646151800000|2022-03-01 16:23:20|14089.4|14077.4|14089.4|14077.4|14090.6|14078.6|14089.4|14077.4|6
1646151810000|2022-03-01 16:23:30|14090.6|14078.6|14088.2|14076.2|14090.6|14078.6|14088.1|14076.1|7
1646151820000|2022-03-01 16:23:40|14086.9|14074.9|14089.5|14077.5|14090.7|14078.7|14085.8|14073.8|14
1646151830000|2022-03-01 16:23:50|14087|14075|14087|14075|14087|14075|14085.8|14073.8|7
1646151840000|2022-03-01 16:24:00|14085.8|14073.8|14083.3|14071.3|14085.8|14073.8|14082.1|14070.1|7
1646151850000|2022-03-01 16:24:10|14082.1|14070.1|14085.8|14073.8|14085.8|14073.8|14080.8|14068.8|12
1646151860000|2022-03-01 16:24:20|14084.6|14072.6|14088.3|14076.3|14088.3|14076.3|14084.6|14072.6|5
1646151870000|2022-03-01 16:24:30|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|1
1646151880000|2022-03-01 16:24:40|14088.3|14076.3|14088.3|14076.3|14088.3|14076.3|14088.3|14076.3|3
1646151890000|2022-03-01 16:24:50|14087.1|14075.1|14087|14075|14087.1|14075.1|14087|14075|4
1646151900000|2022-03-01 16:25:00|14085.8|14073.8|14087|14075|14087|14075|14085.8|14073.8|2
1646151910000|2022-03-01 16:25:10|14085.8|14073.8|14085.8|14073.8|14085.8|14073.8|14085.8|14073.8|2
1646151920000|2022-03-01 16:25:20|14088.2|14076.2|14089.5|14077.5|14089.5|14077.5|14088.2|14076.2|11
1646151930000|2022-03-01 16:25:30|14088.3|14076.3|14087|14075|14088.3|14076.3|14085.8|14073.8|1
1646151940000|2022-03-01 16:25:40|14085.8|14073.8|14084.6|14072.6|14085.8|14073.8|14083.3|14071.3|34
1646151950000|2022-03-01 16:25:50|14084.7|14072.7|14084.6|14072.6|14084.7|14072.7|14084.6|14072.6|4
1646151960000|2022-03-01 16:26:00|14083.4|14071.4|14083.4|14071.4|14083.4|14071.4|14083.4|14071.4|1
1646151970000|2022-03-01 16:26:10|14082.1|14070.1|14081|14069|14082.1|14070.1|14080.9|14068.9|47
1646151980000|2022-03-01 16:26:20|14080.9|14068.9|14078.5|14066.5|14081|14069|14078.5|14066.5|19
1646151990000|2022-03-01 16:26:30|14077.3|14065.3|14078.4|14066.4|14078.5|14066.5|14076|14064|10
1646152000000|2022-03-01 16:26:40|14077.2|14065.2|14077.2|14065.2|14077.2|14065.2|14077.2|14065.2|7
1646152010000|2022-03-01 16:26:50|14078.4|14066.4|14079.7|14067.7|14079.7|14067.7|14078.4|14066.4|15
1646152020000|2022-03-01 16:27:00|14078.5|14066.5|14078.5|14066.5|14078.5|14066.5|14076|14064|24
1646152030000|2022-03-01 16:27:10|14078.4|14066.4|14076|14064|14078.4|14066.4|14076|14064|11
1646152040000|2022-03-01 16:27:20|14074.8|14062.8|14074.7|14062.7|14075.9|14063.9|14073.5|14061.5|6
1646152050000|2022-03-01 16:27:30|14073.5|14061.5|14074.7|14062.7|14074.7|14062.7|14073.5|14061.5|8
1646152060000|2022-03-01 16:27:40|14073.5|14061.5|14075.9|14063.9|14076|14064|14073.4|14061.4|7
1646152070000|2022-03-01 16:27:50|14074.7|14062.7|14073.4|14061.4|14074.7|14062.7|14073.4|14061.4|8
1646152080000|2022-03-01 16:28:00|14071|14059|14073.4|14061.4|14073.5|14061.5|14071|14059|23
1646152090000|2022-03-01 16:28:10|14071|14059|14071|14059|14073.4|14061.4|14070.9|14058.9|21
1646152100000|2022-03-01 16:28:20|14070.9|14058.9|14070.9|14058.9|14071|14059|14070.9|14058.9|2
1646152110000|2022-03-01 16:28:30|14071|14059|14073.5|14061.5|14073.5|14061.5|14071|14059|13
1646152120000|2022-03-01 16:28:40|14075.9|14063.9|14071.2|14059.2|14075.9|14063.9|14068.6|14056.6|191
1646152130000|2022-03-01 16:28:50|||||||||6
1646152140000|2022-03-01 16:29:00|14073.6|14061.6|14071.1|14059.1|14073.6|14061.6|14071.1|14059.1|10
1646152150000|2022-03-01 16:29:10|14069.9|14057.9|14071.1|14059.1|14071.1|14059.1|14068.7|14056.7|1
1646152160000|2022-03-01 16:29:20|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|14071.1|14059.1|6
1646152170000|2022-03-01 16:29:30|14071.1|14059.1|14072.4|14060.4|14072.4|14060.4|14071.1|14059.1|2
1646152180000|2022-03-01 16:29:40|14073.6|14061.6|14072.4|14060.4|14073.6|14061.6|14071.2|14059.2|4
1646152190000|2022-03-01 16:29:50|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|2
1646152200000|2022-03-01 16:30:00|14073.6|14061.6|14073.6|14061.6|14073.6|14061.6|14071.2|14059.2|19
1646152210000|2022-03-01 16:30:10|14076.2|14064.2|14076.2|14064.2|14076.2|14064.2|14076.1|14064.1|5
1646152220000|2022-03-01 16:30:20|14074.9|14062.9|14073.7|14061.7|14074.9|14062.9|14073.7|14061.7|6
1646152230000|2022-03-01 16:30:30|14074.9|14062.9|14074.9|14062.9|14076.1|14064.1|14074.9|14062.9|6
1646152240000|2022-03-01 16:30:40|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|14076.1|14064.1|7
1646152250000|2022-03-01 16:30:50|14073.7|14061.7|14073.7|14061.7|14073.7|14061.7|14073.7|14061.7|4
1646152260000|2022-03-01 16:31:00|14076.2|14064.2|14078.6|14066.6|14078.6|14066.6|14076.2|14064.2|6
1646152270000|2022-03-01 16:31:10|14078.7|14066.7|14076.2|14064.2|14078.7|14066.7|14076.2|14064.2|7
1646152280000|2022-03-01 16:31:20|14076.3|14064.3|14077.4|14065.4|14078.7|14066.7|14076.3|14064.3|6
1646152290000|2022-03-01 16:31:30|14076.2|14064.2|14082.3|14070.3|14083.5|14071.5|14076.2|14064.2|24
1646152300000|2022-03-01 16:31:40|14081.1|14069.1|14083.5|14071.5|14083.5|14071.5|14081.1|14069.1|4
1646152310000|2022-03-01 16:31:50|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|14081.2|14069.2|2
1646152320000|2022-03-01 16:32:00|14082.3|14070.3|14083.6|14071.6|14083.6|14071.6|14082.3|14070.3|12
1646152330000|2022-03-01 16:32:10|14081.1|14069.1|14082.4|14070.4|14083.6|14071.6|14081.1|14069.1|7
1646152340000|2022-03-01 16:32:20|14078.7|14066.7|14078.6|14066.6|14081.1|14069.1|14078.6|14066.6|23
1646152350000|2022-03-01 16:32:30|14078.7|14066.7|14077.5|14065.5|14078.7|14066.7|14077.5|14065.5|12
1646152360000|2022-03-01 16:32:40|14077.4|14065.4|14078.7|14066.7|14078.7|14066.7|14077.4|14065.4|6
1646152370000|2022-03-01 16:32:50|14076.2|14064.2|14073.7|14061.7|14076.2|14064.2|14072.4|14060.4|9
1646152380000|2022-03-01 16:33:00|14073.6|14061.6|14073.6|14061.6|14073.6|14061.6|14071.2|14059.2|8
1646152390000|2022-03-01 16:33:10|14073.7|14061.7|14074.8|14062.8|14077.4|14065.4|14073.7|14061.7|26
1646152400000|2022-03-01 16:33:20|14073.6|14061.6|14073.5|14061.5|14073.6|14061.6|14073.5|14061.5|6
1646152410000|2022-03-01 16:33:30|14073.6|14061.6|14074.8|14062.8|14074.8|14062.8|14073.5|14061.5|14
1646152420000|2022-03-01 16:33:40|14076|14064|14073.5|14061.5|14076|14064|14073.5|14061.5|4
1646152430000|2022-03-01 16:33:50|14076|14064|14073.6|14061.6|14076|14064|14073.5|14061.5|13
1646152440000|2022-03-01 16:34:00|14073.5|14061.5|14071.2|14059.2|14073.6|14061.6|14071.2|14059.2|13
1646152450000|2022-03-01 16:34:10|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|14071.1|14059.1|2
1646152460000|2022-03-01 16:34:20|14072.4|14060.4|14071.2|14059.2|14072.4|14060.4|14071.2|14059.2|9
1646152470000|2022-03-01 16:34:30|||||||||1
1646152480000|2022-03-01 16:34:40|||||||||1
1646152490000|2022-03-01 16:34:50|14069.9|14057.9|14071.1|14059.1|14071.1|14059.1|14068.7|14056.7|6
1646152500000|2022-03-01 16:35:00|14073.6|14061.6|14072.3|14060.3|14073.6|14061.6|14072.3|14060.3|35
1646152510000|2022-03-01 16:35:10|14071.2|14059.2|14071.2|14059.2|14071.2|14059.2|14071.1|14059.1|4
1646152520000|2022-03-01 16:35:20|14072.3|14060.3|14073.7|14061.7|14073.7|14061.7|14072.3|14060.3|7
1646152530000|2022-03-01 16:35:30|14071.2|14059.2|14068.7|14056.7|14071.2|14059.2|14068.7|14056.7|17
1646152540000|2022-03-01 16:35:40|14066.2|14054.2|14065|14053|14066.3|14054.3|14065|14053|16
1646152550000|2022-03-01 16:35:50|14063.8|14051.8|14065|14053|14065|14053|14063.8|14051.8|5
1646152560000|2022-03-01 16:36:00|14063.8|14051.8|14071.2|14059.2|14071.2|14059.2|14063.7|14051.7|15
1646152570000|2022-03-01 16:36:10|14071.1|14059.1|14068.8|14056.8|14071.2|14059.2|14068.8|14056.8|62
1646152580000|2022-03-01 16:36:20|14068.7|14056.7|14071.3|14059.3|14071.3|14059.3|14068.7|14056.7|7
1646152590000|2022-03-01 16:36:30|14071.2|14059.2|14070|14058|14071.2|14059.2|14070|14058|4
1646152600000|2022-03-01 16:36:40|14068.8|14056.8|14068.8|14056.8|14068.8|14056.8|14068.8|14056.8|2
1646152610000|2022-03-01 16:36:50|||||||||1
1646152620000|2022-03-01 16:37:00|14068.7|14056.7|14066.3|14054.3|14068.7|14056.7|14066.3|14054.3|8
1646152630000|2022-03-01 16:37:10|14066.2|14054.2|14066.3|14054.3|14066.3|14054.3|14065|14053|7
1646152640000|2022-03-01 16:37:20|14067.5|14055.5|14066.3|14054.3|14068.8|14056.8|14066.3|14054.3|16
1646152650000|2022-03-01 16:37:30|14067.5|14055.5|14068.7|14056.7|14068.7|14056.7|14066.3|14054.3|2
1646152660000|2022-03-01 16:37:40|14071.2|14059.2|14068.8|14056.8|14071.2|14059.2|14068.8|14056.8|9
1646152670000|2022-03-01 16:37:50|14070|14058|14070|14058|14072.4|14060.4|14070|14058|12
1646152680000|2022-03-01 16:38:00|14068.8|14056.8|14073.7|14061.7|14073.7|14061.7|14068.8|14056.8|19
1646152690000|2022-03-01 16:38:10|14072.5|14060.5|14073.6|14061.6|14073.7|14061.7|14071.3|14059.3|5
1646152700000|2022-03-01 16:38:20|14074.9|14062.9|14073.8|14061.8|14076.1|14064.1|14073.8|14061.8|19
1646152710000|2022-03-01 16:38:30|14073.7|14061.7|14072.6|14060.6|14073.7|14061.7|14072.4|14060.4|13
1646152720000|2022-03-01 16:38:40|14072.4|14060.4|14072.5|14060.5|14072.5|14060.5|14071.3|14059.3|6
1646152730000|2022-03-01 16:38:50|14072.4|14060.4|14074.9|14062.9|14078.6|14066.6|14072.4|14060.4|23
1646152740000|2022-03-01 16:39:00|14073.7|14061.7|14072.5|14060.5|14074.9|14062.9|14072.5|14060.5|8
1646152750000|2022-03-01 16:39:10|14071.2|14059.2|14070|14058|14072.5|14060.5|14068.8|14056.8|18
1646152760000|2022-03-01 16:39:20|14068.8|14056.8|14068.7|14056.7|14070|14058|14068.7|14056.7|4
1646152770000|2022-03-01 16:39:30|14066.2|14054.2|14067.4|14055.4|14068.6|14056.6|14063.7|14051.7|31
1646152780000|2022-03-01 16:39:40|14066.2|14054.2|14066.1|14054.1|14066.2|14054.2|14063.7|14051.7|5
1646152790000|2022-03-01 16:39:50|14066.2|14054.2|14066.1|14054.1|14066.2|14054.2|14066.1|14054.1|2
1646152800000|2022-03-01 16:40:00|||||||||24
1646152810000|2022-03-01 16:40:10|14064.9|14052.9|14064.9|14052.9|14064.9|14052.9|14063.7|14051.7|4
1646152820000|2022-03-01 16:40:20|14065.1|14053.1|14063.7|14051.7|14065.1|14053.1|14063.7|14051.7|18
1646152830000|2022-03-01 16:40:30|14062.5|14050.5|14063.7|14051.7|14063.7|14051.7|14061.2|14049.2|16
1646152840000|2022-03-01 16:40:40|14067.3|14055.3|14067.3|14055.3|14068.6|14056.6|14067.3|14055.3|8
1646152850000|2022-03-01 16:40:50|14066.1|14054.1|14067.3|14055.3|14068.5|14056.5|14066.1|14054.1|2
1646152860000|2022-03-01 16:41:00|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|14066.1|14054.1|13
1646152870000|2022-03-01 16:41:10|||||||||1
1646152880000|2022-03-01 16:41:20|||||||||5
1646152890000|2022-03-01 16:41:30|14067.3|14055.3|14067.2|14055.2|14069.7|14057.7|14067.2|14055.2|38
1646152900000|2022-03-01 16:41:40|14066|14054|14066|14054|14066|14054|14066|14054|3
1646152910000|2022-03-01 16:41:50|14071|14059|14073.4|14061.4|14073.4|14061.4|14071|14059|33
1646152920000|2022-03-01 16:42:00|14075.8|14063.8|14078.3|14066.3|14078.3|14066.3|14075.8|14063.8|19
1646152930000|2022-03-01 16:42:10|14080.8|14068.8|14083.2|14071.2|14083.2|14071.2|14080.8|14068.8|19
1646152940000|2022-03-01 16:42:20|14082|14070|14088.2|14076.2|14088.2|14076.2|14082|14070|20
1646152950000|2022-03-01 16:42:30|14089.4|14077.4|14088.1|14076.1|14090.6|14078.6|14086.9|14074.9|17
1646152960000|2022-03-01 16:42:40|14085.7|14073.7|14085.6|14073.6|14085.7|14073.7|14085.6|14073.6|2
1646152970000|2022-03-01 16:42:50|14088.2|14076.2|14100.6|14088.6|14100.6|14088.6|14088.2|14076.2|11
1646152980000|2022-03-01 16:43:00|14099.4|14087.4|14098.1|14086.1|14103.1|14091.1|14098.1|14086.1|9
1646152990000|2022-03-01 16:43:10|14100.5|14088.5|14099.4|14087.4|14100.6|14088.6|14098.1|14086.1|8
1646153000000|2022-03-01 16:43:20|14100.6|14088.6|14105.6|14093.6|14109.3|14097.3|14100.6|14088.6|19
1646153010000|2022-03-01 16:43:30|14104.4|14092.4|14104.4|14092.4|14105.6|14093.6|14104.4|14092.4|10
1646153020000|2022-03-01 16:43:40|14104.3|14092.3|14103|14091|14104.3|14092.3|14103|14091|6
1646153030000|2022-03-01 16:43:50|14103.1|14091.1|14105.6|14093.6|14105.6|14093.6|14103.1|14091.1|7
1646153040000|2022-03-01 16:44:00|14105.7|14093.7|14113.1|14101.1|14114.2|14102.2|14105.7|14093.7|21
1646153050000|2022-03-01 16:44:10|14116.6|14104.6|14116.8|14104.8|14119.4|14107.4|14115.6|14103.6|19
1646153060000|2022-03-01 16:44:20|14116.9|14104.9|14113.1|14101.1|14116.9|14104.9|14113.1|14101.1|5
1646153070000|2022-03-01 16:44:30|14104.5|14092.5|14118.1|14106.1|14118.1|14106.1|14104.5|14092.5|48
1646153080000|2022-03-01 16:44:40|14116.9|14104.9|14111.9|14099.9|14116.9|14104.9|14111.9|14099.9|7
1646153090000|2022-03-01 16:44:50|14108.1|14096.1|14106.9|14094.9|14108.1|14096.1|14105.6|14093.6|21
1646153100000|2022-03-01 16:45:00|14106.8|14094.8|14105.6|14093.6|14106.8|14094.8|14105.6|14093.6|2
1646153110000|2022-03-01 16:45:10|14103|14091|14100.5|14088.5|14103.1|14091.1|14100.5|14088.5|8
1646153120000|2022-03-01 16:45:20|14099.4|14087.4|14096.9|14084.9|14099.4|14087.4|14096.9|14084.9|12
1646153130000|2022-03-01 16:45:30|14100.7|14088.7|14100.6|14088.6|14103|14091|14100.6|14088.6|23
1646153140000|2022-03-01 16:45:40|14103.1|14091.1|14103.2|14091.2|14103.2|14091.2|14103.1|14091.1|5
1646153150000|2022-03-01 16:45:50|14102|14090|14103.2|14091.2|14103.2|14091.2|14102|14090|3
1646153160000|2022-03-01 16:46:00|14100.8|14088.8|14099.4|14087.4|14101.9|14089.9|14099.4|14087.4|4
1646153170000|2022-03-01 16:46:10|14098.2|14086.2|14098.1|14086.1|14098.2|14086.2|14098.1|14086.1|2
1646153180000|2022-03-01 16:46:20|14098.2|14086.2|14098.2|14086.2|14099.5|14087.5|14098.2|14086.2|8
1646153190000|2022-03-01 16:46:30|14095.7|14083.7|14095.8|14083.8|14095.8|14083.8|14093.3|14081.3|9
1646153200000|2022-03-01 16:46:40|14094.6|14082.6|14097|14085|14097|14085|14094.5|14082.5|7
1646153210000|2022-03-01 16:46:50|14095.8|14083.8|14098.4|14086.4|14098.4|14086.4|14095.8|14083.8|7
1646153220000|2022-03-01 16:47:00|14097.2|14085.2|14097.2|14085.2|14097.2|14085.2|14097.2|14085.2|1
1646153230000|2022-03-01 16:47:10|14093.4|14081.4|14093.4|14081.4|14093.4|14081.4|14093.4|14081.4|3
1646153240000|2022-03-01 16:47:20|14093.5|14081.5|14094.7|14082.7|14094.7|14082.7|14093.5|14081.5|3
1646153250000|2022-03-01 16:47:30|14091|14079|14091|14079|14092.3|14080.3|14091|14079|2
1646153260000|2022-03-01 16:47:40|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|18
1646153270000|2022-03-01 16:47:50|14087.4|14075.4|14086|14074|14087.4|14075.4|14086|14074|7
1646153280000|2022-03-01 16:48:00|14084.8|14072.8|14086|14074|14086|14074|14084.8|14072.8|7
1646153290000|2022-03-01 16:48:10|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|14088.5|14076.5|8
1646153300000|2022-03-01 16:48:20|14087.3|14075.3|14087.2|14075.2|14087.3|14075.3|14087.2|14075.2|2
1646153310000|2022-03-01 16:48:30|14090.9|14078.9|14088.5|14076.5|14092.2|14080.2|14088.5|14076.5|25
1646153320000|2022-03-01 16:48:40|14087.3|14075.3|14088.5|14076.5|14088.5|14076.5|14086.1|14074.1|2
1646153330000|2022-03-01 16:48:50|14086.1|14074.1|14086|14074|14086.1|14074.1|14086|14074|4
1646153340000|2022-03-01 16:49:00|14084.8|14072.8|14083.5|14071.5|14084.8|14072.8|14083.5|14071.5|0
1646153350000|2022-03-01 16:49:10|14081.2|14069.2|14082.3|14070.3|14083.5|14071.5|14081.2|14069.2|10
1646153360000|2022-03-01 16:49:20|14083.5|14071.5|14081.2|14069.2|14083.5|14071.5|14081.2|14069.2|2
1646153370000|2022-03-01 16:49:30|14081.1|14069.1|14081.1|14069.1|14081.1|14069.1|14081.1|14069.1|1
1646153380000|2022-03-01 16:49:40|14083.6|14071.6|14083.6|14071.6|14083.6|14071.6|14081.1|14069.1|10
1646153390000|2022-03-01 16:49:50|14082.4|14070.4|14082.4|14070.4|14082.4|14070.4|14081.2|14069.2|7
1646153400000|2022-03-01 16:50:00|14083.6|14071.6|14082.4|14070.4|14083.6|14071.6|14082.4|14070.4|1
1646153410000|2022-03-01 16:50:10|14081.1|14069.1|14083.6|14071.6|14083.6|14071.6|14081.1|14069.1|2
1646153420000|2022-03-01 16:50:20|14082.3|14070.3|14081.1|14069.1|14082.3|14070.3|14081.1|14069.1|3
1646153430000|2022-03-01 16:50:30|||||||||1
1646153440000|2022-03-01 16:50:40|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|14079.9|14067.9|4
1646153450000|2022-03-01 16:50:50|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|14076.2|14064.2|3
1646153460000|2022-03-01 16:51:00|14081|14069|14079.9|14067.9|14081.1|14069.1|14079.9|14067.9|11
1646153470000|2022-03-01 16:51:10|14079.8|14067.8|14078.6|14066.6|14079.8|14067.8|14078.6|14066.6|0
1646153480000|2022-03-01 16:51:20|14078.5|14066.5|14077.3|14065.3|14078.5|14066.5|14077.3|14065.3|5
1646153490000|2022-03-01 16:51:30|14077.4|14065.4|14077.4|14065.4|14078.6|14066.6|14077.4|14065.4|2
1646153500000|2022-03-01 16:51:40|14076.1|14064.1|14078.6|14066.6|14078.6|14066.6|14076.1|14064.1|10
1646153510000|2022-03-01 16:51:50|14078.7|14066.7|14077.4|14065.4|14078.7|14066.7|14077.4|14065.4|8
1646153520000|2022-03-01 16:52:00|14078.6|14066.6|14077.4|14065.4|14078.6|14066.6|14077.4|14065.4|2
1646153530000|2022-03-01 16:52:10|14076.3|14064.3|14076.3|14064.3|14076.3|14064.3|14076.3|14064.3|8
1646153540000|2022-03-01 16:52:20|14077.4|14065.4|14076.2|14064.2|14077.4|14065.4|14076.2|14064.2|8
1646153550000|2022-03-01 16:52:30|14073.8|14061.8|14075|14063|14075|14063|14073.8|14061.8|5
1646153560000|2022-03-01 16:52:40|14075.1|14063.1|14076.4|14064.4|14077.6|14065.6|14075.1|14063.1|4
1646153570000|2022-03-01 16:52:50|14078.9|14066.9|14080.1|14068.1|14081.4|14069.4|14078.9|14066.9|14
1646153580000|2022-03-01 16:53:00|14077.6|14065.6|14076.4|14064.4|14077.6|14065.6|14076.4|14064.4|27
1646153590000|2022-03-01 16:53:10|||||||||3
1646153600000|2022-03-01 16:53:20|||||||||2
1646153610000|2022-03-01 16:53:30|14073.9|14061.9|14076.3|14064.3|14076.3|14064.3|14073.9|14061.9|23
1646153620000|2022-03-01 16:53:40|14075.1|14063.1|14075.1|14063.1|14075.1|14063.1|14075.1|14063.1|2
1646153630000|2022-03-01 16:53:50|14076.3|14064.3|14071.4|14059.4|14076.3|14064.3|14071.4|14059.4|8
1646153640000|2022-03-01 16:54:00|14070.2|14058.2|14069|14057|14070.2|14058.2|14069|14057|18
1646153650000|2022-03-01 16:54:10|||||||||1
1646153660000|2022-03-01 16:54:20|14067.8|14055.8|14067.8|14055.8|14067.8|14055.8|14067.8|14055.8|47
1646153670000|2022-03-01 16:54:30|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|5
1646153680000|2022-03-01 16:54:40|14066.4|14054.4|14068.9|14056.9|14068.9|14056.9|14066.4|14054.4|23
1646153690000|2022-03-01 16:54:50|14069|14057|14069|14057|14069|14057|14069|14057|3
1646153700000|2022-03-01 16:55:00|14071.5|14059.5|14074|14062|14074|14062|14071.5|14059.5|36
1646153710000|2022-03-01 16:55:10|14075.2|14063.2|14075.2|14063.2|14076.4|14064.4|14075.2|14063.2|5
1646153720000|2022-03-01 16:55:20|14074|14062|14075.2|14063.2|14075.2|14063.2|14074|14062|1
1646153730000|2022-03-01 16:55:30|14074|14062|14071.5|14059.5|14074|14062|14071.5|14059.5|4
1646153740000|2022-03-01 16:55:40|14072.7|14060.7|14072.7|14060.7|14074|14062|14072.7|14060.7|6
1646153750000|2022-03-01 16:55:50|14071.5|14059.5|14072.7|14060.7|14073.9|14061.9|14071.5|14059.5|5
1646153760000|2022-03-01 16:56:00|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|1
1646153770000|2022-03-01 16:56:10|||||||||4
1646153790000|2022-03-01 16:56:30|14069|14057|14070.2|14058.2|14071.5|14059.5|14069|14057|11
1646153800000|2022-03-01 16:56:40|14069|14057|14071.5|14059.5|14071.5|14059.5|14069|14057|17
1646153810000|2022-03-01 16:56:50|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|3
1646153820000|2022-03-01 16:57:00|14073.9|14061.9|14071.5|14059.5|14074|14062|14071.5|14059.5|4
1646153830000|2022-03-01 16:57:10|||||||||1
1646153840000|2022-03-01 16:57:20|||||||||3
1646153850000|2022-03-01 16:57:30|14071.3|14059.3|14072.5|14060.5|14073.8|14061.8|14071.3|14059.3|34
1646153860000|2022-03-01 16:57:40|14073.7|14061.7|14077.5|14065.5|14078.7|14066.7|14073.7|14061.7|7
1646153870000|2022-03-01 16:57:50|14076.3|14064.3|14076.3|14064.3|14076.3|14064.3|14076.3|14064.3|1
1646153880000|2022-03-01 16:58:00|14076.2|14064.2|14073.8|14061.8|14076.2|14064.2|14073.8|14061.8|6
1646153890000|2022-03-01 16:58:10|||||||||3
1646153900000|2022-03-01 16:58:20|14072.6|14060.6|14071.5|14059.5|14072.6|14060.6|14071.5|14059.5|17
1646153910000|2022-03-01 16:58:30|14072.6|14060.6|14075.1|14063.1|14076.3|14064.3|14072.6|14060.6|26
1646153920000|2022-03-01 16:58:40|14078.8|14066.8|14077.6|14065.6|14080|14068|14077.5|14065.5|31
1646153930000|2022-03-01 16:58:50|14077.5|14065.5|14076.3|14064.3|14077.6|14065.6|14076.3|14064.3|1
1646153940000|2022-03-01 16:59:00|14073.8|14061.8|14071.4|14059.4|14075.1|14063.1|14071.4|14059.4|21
1646153950000|2022-03-01 16:59:10|14071.3|14059.3|14073.9|14061.9|14073.9|14061.9|14071.3|14059.3|21
1646153960000|2022-03-01 16:59:20|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|1
1646153970000|2022-03-01 16:59:30|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|17
1646153980000|2022-03-01 16:59:40|14072.7|14060.7|14073.9|14061.9|14073.9|14061.9|14072.7|14060.7|0
1646153990000|2022-03-01 16:59:50|14076.3|14064.3|14073.9|14061.9|14076.3|14064.3|14073.9|14061.9|14
1646154000000|2022-03-01 17:00:00|14073.8|14061.8|14071.4|14059.4|14073.8|14061.8|14071.4|14059.4|2
1646154010000|2022-03-01 17:00:10|14069|14057|14068.9|14056.9|14070.1|14058.1|14068.9|14056.9|22
1646154020000|2022-03-01 17:00:20|14070.1|14058.1|14071.4|14059.4|14071.4|14059.4|14070.1|14058.1|14
1646154030000|2022-03-01 17:00:30|14073.9|14061.9|14072.7|14060.7|14076.3|14064.3|14072.7|14060.7|30
1646154040000|2022-03-01 17:00:40|14073.9|14061.9|14073.8|14061.8|14075.1|14063.1|14073.8|14061.8|10
1646154050000|2022-03-01 17:00:50|14072.6|14060.6|14072.6|14060.6|14072.6|14060.6|14072.6|14060.6|3
1646154060000|2022-03-01 17:01:00|14075|14063|14076.3|14064.3|14076.3|14064.3|14075|14063|12
1646154070000|2022-03-01 17:01:10|14075.1|14063.1|14073.9|14061.9|14075.1|14063.1|14073.8|14061.8|4
1646154080000|2022-03-01 17:01:20|14073.8|14061.8|14072.6|14060.6|14073.9|14061.9|14071.4|14059.4|5
1646154090000|2022-03-01 17:01:30|||||||||1
1646154100000|2022-03-01 17:01:40|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|1
1646154110000|2022-03-01 17:01:50|14073.9|14061.9|14072.7|14060.7|14073.9|14061.9|14072.6|14060.6|12
1646154120000|2022-03-01 17:02:00|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|14072.6|14060.6|0
1646154130000|2022-03-01 17:02:10|||||||||4
1646154140000|2022-03-01 17:02:20|14073.8|14061.8|14071.4|14059.4|14073.8|14061.8|14068.9|14056.9|18
1646154150000|2022-03-01 17:02:30|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|24
1646154160000|2022-03-01 17:02:40|||||||||2
1646154170000|2022-03-01 17:02:50|||||||||3
1646154180000|2022-03-01 17:03:00|||||||||2
1646154190000|2022-03-01 17:03:10|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|4
1646154200000|2022-03-01 17:03:20|14072.6|14060.6|14071.4|14059.4|14072.6|14060.6|14071.4|14059.4|6
1646154210000|2022-03-01 17:03:30|14070.2|14058.2|14068.9|14056.9|14071.4|14059.4|14068.9|14056.9|3
1646154220000|2022-03-01 17:03:40|||||||||2
1646154230000|2022-03-01 17:03:50|14071.4|14059.4|14073.9|14061.9|14073.9|14061.9|14071.4|14059.4|14
1646154240000|2022-03-01 17:04:00|||||||||3
1646154250000|2022-03-01 17:04:10|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|22
1646154260000|2022-03-01 17:04:20|14072.6|14060.6|14073.9|14061.9|14073.9|14061.9|14071.4|14059.4|9
1646154270000|2022-03-01 17:04:30|||||||||2
1646154280000|2022-03-01 17:04:40|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|14072.7|14060.7|2
1646154290000|2022-03-01 17:04:50|14071.4|14059.4|14073.9|14061.9|14073.9|14061.9|14071.4|14059.4|17
1646154300000|2022-03-01 17:05:00|14072.7|14060.7|14071.4|14059.4|14073.9|14061.9|14071.4|14059.4|10
1646154310000|2022-03-01 17:05:10|||||||||2
1646154320000|2022-03-01 17:05:20|14070.2|14058.2|14069|14057|14070.2|14058.2|14069|14057|4
1646154330000|2022-03-01 17:05:30|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|14066.5|14054.5|8
1646154340000|2022-03-01 17:05:40|14069|14057|14069|14057|14069|14057|14069|14057|15
1646154350000|2022-03-01 17:05:50|14071.5|14059.5|14072.7|14060.7|14072.7|14060.7|14071.5|14059.5|15
1646154360000|2022-03-01 17:06:00|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|8
1646154370000|2022-03-01 17:06:10|14070.3|14058.3|14069|14057|14071.5|14059.5|14069|14057|10
1646154380000|2022-03-01 17:06:20|14067.8|14055.8|14066.6|14054.6|14067.8|14055.8|14066.6|14054.6|3
1646154390000|2022-03-01 17:06:30|||||||||2
1646154400000|2022-03-01 17:06:40|||||||||4
1646154410000|2022-03-01 17:06:50|14066.5|14054.5|14069.1|14057.1|14069.1|14057.1|14065.3|14053.3|9
1646154420000|2022-03-01 17:07:00|14070.3|14058.3|14067.8|14055.8|14071.5|14059.5|14067.8|14055.8|10
1646154430000|2022-03-01 17:07:10|14066.6|14054.6|14066.6|14054.6|14067.8|14055.8|14066.6|14054.6|3
1646154440000|2022-03-01 17:07:20|||||||||1
1646154450000|2022-03-01 17:07:30|14065.4|14053.4|14066.6|14054.6|14066.6|14054.6|14065.4|14053.4|5
1646154460000|2022-03-01 17:07:40|||||||||2
1646154470000|2022-03-01 17:07:50|14065.4|14053.4|14066.6|14054.6|14066.6|14054.6|14065.4|14053.4|1
1646154480000|2022-03-01 17:08:00|14065.4|14053.4|14066.6|14054.6|14066.6|14054.6|14065.4|14053.4|42
1646154490000|2022-03-01 17:08:10|14065.4|14053.4|14065.4|14053.4|14065.4|14053.4|14065.4|14053.4|5
1646154500000|2022-03-01 17:08:20|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|7
1646154510000|2022-03-01 17:08:30|||||||||2
1646154520000|2022-03-01 17:08:40|14066.6|14054.6|14071.6|14059.6|14071.6|14059.6|14066.6|14054.6|32
1646154530000|2022-03-01 17:08:50|14070.4|14058.4|14069.1|14057.1|14070.4|14058.4|14069.1|14057.1|3
1646154540000|2022-03-01 17:09:00|14069.2|14057.2|14085.4|14073.4|14085.4|14073.4|14069.2|14057.2|20
1646154550000|2022-03-01 17:09:10|14086.6|14074.6|14089.1|14077.1|14089.1|14077.1|14086.6|14074.6|20
1646154560000|2022-03-01 17:09:20|14091.5|14079.5|14087.7|14075.7|14091.5|14079.5|14086.5|14074.5|33
1646154570000|2022-03-01 17:09:30|14088.9|14076.9|14087.7|14075.7|14088.9|14076.9|14087.7|14075.7|3
1646154580000|2022-03-01 17:09:40|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|2
1646154590000|2022-03-01 17:09:50|14089|14077|14089|14077|14089|14077|14089|14077|9
1646154600000|2022-03-01 17:10:00|14090.2|14078.2|14093.9|14081.9|14093.9|14081.9|14090.2|14078.2|7
1646154610000|2022-03-01 17:10:10|14092.7|14080.7|14091.4|14079.4|14092.7|14080.7|14090.2|14078.2|17
1646154620000|2022-03-01 17:10:20|14088.9|14076.9|14088.9|14076.9|14090.2|14078.2|14088.9|14076.9|4
1646154630000|2022-03-01 17:10:30|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|14087.6|14075.6|7
1646154640000|2022-03-01 17:10:40|14086.3|14074.3|14086.3|14074.3|14086.3|14074.3|14086.3|14074.3|4
1646154650000|2022-03-01 17:10:50|14086.2|14074.2|14091.3|14079.3|14091.3|14079.3|14086.2|14074.2|19
1646154660000|2022-03-01 17:11:00|14090|14078|14088.8|14076.8|14090|14078|14088.8|14076.8|4
1646154670000|2022-03-01 17:11:10|14087.6|14075.6|14087.5|14075.5|14087.6|14075.6|14086.3|14074.3|8
1646154680000|2022-03-01 17:11:20|14087.6|14075.6|14086.3|14074.3|14087.6|14075.6|14086.3|14074.3|1
1646154690000|2022-03-01 17:11:30|14087.5|14075.5|14086.3|14074.3|14087.5|14075.5|14086.3|14074.3|21
1646154700000|2022-03-01 17:11:40|||||||||16
1646154710000|2022-03-01 17:11:50|14087.5|14075.5|14086.3|14074.3|14087.5|14075.5|14086.3|14074.3|26
1646154720000|2022-03-01 17:12:00|||||||||29
1646154730000|2022-03-01 17:12:10|14086.4|14074.4|14086.3|14074.3|14086.4|14074.4|14086.3|14074.3|26
1646154740000|2022-03-01 17:12:20|14086.4|14074.4|14086.4|14074.4|14086.4|14074.4|14086.3|14074.3|15
1646154750000|2022-03-01 17:12:30|14088.8|14076.8|14086.3|14074.3|14088.8|14076.8|14086.3|14074.3|11
1646154760000|2022-03-01 17:12:40|14091.3|14079.3|14090.1|14078.1|14091.3|14079.3|14090.1|14078.1|11
1646154770000|2022-03-01 17:12:50|14088.8|14076.8|14091.3|14079.3|14091.3|14079.3|14088.8|14076.8|14
1646154780000|2022-03-01 17:13:00|14088.8|14076.8|14088.8|14076.8|14091.3|14079.3|14087.6|14075.6|16
1646154790000|2022-03-01 17:13:10|14086.4|14074.4|14086.3|14074.3|14087.6|14075.6|14086.3|14074.3|10
1646154800000|2022-03-01 17:13:20|14083.9|14071.9|14083.9|14071.9|14086.4|14074.4|14083.8|14071.8|24
1646154810000|2022-03-01 17:13:30|14084|14072|14086.4|14074.4|14086.4|14074.4|14084|14072|33
1646154820000|2022-03-01 17:13:40|||||||||9
1646154830000|2022-03-01 17:13:50|||||||||5
1646154840000|2022-03-01 17:14:00|||||||||16
1646154850000|2022-03-01 17:14:10|14083.9|14071.9|14084|14072|14084|14072|14083.9|14071.9|11
1646154860000|2022-03-01 17:14:20|||||||||14
1646154870000|2022-03-01 17:14:30|14084.1|14072.1|14092.6|14080.6|14092.6|14080.6|14084.1|14072.1|23
1646154880000|2022-03-01 17:14:40|14091.4|14079.4|14087.6|14075.6|14091.4|14079.4|14086.4|14074.4|12
1646154890000|2022-03-01 17:14:50|14086.4|14074.4|14085.1|14073.1|14086.4|14074.4|14085.1|14073.1|10
1646154900000|2022-03-01 17:15:00|14086.4|14074.4|14086.4|14074.4|14086.4|14074.4|14086.4|14074.4|1
1646154910000|2022-03-01 17:15:10|14085.2|14073.2|14085.2|14073.2|14086.4|14074.4|14084|14072|6
1646154920000|2022-03-01 17:15:20|14086.4|14074.4|14085.2|14073.2|14086.4|14074.4|14085.2|14073.2|1
1646154930000|2022-03-01 17:15:30|||||||||1
1646154940000|2022-03-01 17:15:40|14084|14072|14084|14072|14085.2|14073.2|14084|14072|3
1646154950000|2022-03-01 17:15:50|14083.9|14071.9|14084|14072|14084|14072|14083.9|14071.9|1
1646154960000|2022-03-01 17:16:00|14083.9|14071.9|14081.5|14069.5|14083.9|14071.9|14081.5|14069.5|13
1646154970000|2022-03-01 17:16:10|14079.1|14067.1|14079|14067|14079.1|14067.1|14079|14067|9
1646154980000|2022-03-01 17:16:20|14077.8|14065.8|14079|14067|14079|14067|14077.8|14065.8|1
1646154990000|2022-03-01 17:16:30|14077.9|14065.9|14079|14067|14079|14067|14077.8|14065.8|5
1646155000000|2022-03-01 17:16:40|||||||||4
1646155010000|2022-03-01 17:16:50|||||||||2
1646155020000|2022-03-01 17:17:00|14083.9|14071.9|14081.5|14069.5|14084|14072|14081.5|14069.5|9
1646155040000|2022-03-01 17:17:20|||||||||6
1646155050000|2022-03-01 17:17:30|14081.6|14069.6|14080.4|14068.4|14081.6|14069.6|14080.4|14068.4|7
1646155060000|2022-03-01 17:17:40|14081.6|14069.6|14086.6|14074.6|14087.8|14075.8|14081.6|14069.6|18
1646155070000|2022-03-01 17:17:50|14089.1|14077.1|14085.3|14073.3|14089.1|14077.1|14084.2|14072.2|7
1646155080000|2022-03-01 17:18:00|14086.6|14074.6|14089.1|14077.1|14089.1|14077.1|14086.6|14074.6|11
1646155090000|2022-03-01 17:18:10|14087.9|14075.9|14090.3|14078.3|14091.6|14079.6|14087.9|14075.9|14
1646155100000|2022-03-01 17:18:20|||||||||1
1646155110000|2022-03-01 17:18:30|14089.2|14077.2|14090.3|14078.3|14090.3|14078.3|14089.1|14077.1|4
1646155120000|2022-03-01 17:18:40|14089.1|14077.1|14089.3|14077.3|14090.5|14078.5|14089.1|14077.1|3
1646155130000|2022-03-01 17:18:50|14090.4|14078.4|14091.7|14079.7|14091.7|14079.7|14089.2|14077.2|6
1646155140000|2022-03-01 17:19:00|14093|14081|14097.8|14085.8|14097.8|14085.8|14093|14081|19
1646155150000|2022-03-01 17:19:10|14099.1|14087.1|14100.4|14088.4|14101.6|14089.6|14099.1|14087.1|15
1646155160000|2022-03-01 17:19:20|14101.6|14089.6|14105.4|14093.4|14106.6|14094.6|14100.4|14088.4|23
1646155170000|2022-03-01 17:19:30|14107.8|14095.8|14105.3|14093.3|14107.8|14095.8|14105.3|14093.3|5
1646155180000|2022-03-01 17:19:40|14106.6|14094.6|14106.5|14094.5|14107.8|14095.8|14106.5|14094.5|3
1646155190000|2022-03-01 17:19:50|14105.3|14093.3|14104|14092|14106.5|14094.5|14104|14092|2
1646155200000|2022-03-01 17:20:00|14102.8|14090.8|14097.8|14085.8|14102.8|14090.8|14097.8|14085.8|19
1646155210000|2022-03-01 17:20:10|14096.6|14084.6|14096.6|14084.6|14097.8|14085.8|14096.6|14084.6|3
1646155220000|2022-03-01 17:20:20|||||||||1
1646155230000|2022-03-01 17:20:30|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|21
1646155240000|2022-03-01 17:20:40|||||||||3
1646155250000|2022-03-01 17:20:50|||||||||7
1646155260000|2022-03-01 17:21:00|14096.4|14084.4|14099|14087|14100.2|14088.2|14096.4|14084.4|12
1646155270000|2022-03-01 17:21:10|14097.8|14085.8|14096.5|14084.5|14097.8|14085.8|14096.5|14084.5|0
1646155280000|2022-03-01 17:21:20|14094.1|14082.1|14094|14082|14094.1|14082.1|14094|14082|4
1646155290000|2022-03-01 17:21:30|14092.8|14080.8|14094|14082|14094|14082|14092.8|14080.8|0
1646155300000|2022-03-01 17:21:40|14092.8|14080.8|14091.6|14079.6|14092.8|14080.8|14091.6|14079.6|4
1646155310000|2022-03-01 17:21:50|14087.8|14075.8|14089.1|14077.1|14089.1|14077.1|14087.8|14075.8|20
1646155320000|2022-03-01 17:22:00|14086.6|14074.6|14086.6|14074.6|14087.8|14075.8|14086.6|14074.6|4
1646155330000|2022-03-01 17:22:10|14085.4|14073.4|14087.9|14075.9|14087.9|14075.9|14084.2|14072.2|6
1646155340000|2022-03-01 17:22:20|14086.6|14074.6|14085.4|14073.4|14086.6|14074.6|14085.4|14073.4|2
1646155350000|2022-03-01 17:22:30|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|5
1646155360000|2022-03-01 17:22:40|14085.4|14073.4|14085.4|14073.4|14086.6|14074.6|14085.4|14073.4|0
1646155370000|2022-03-01 17:22:50|14086.6|14074.6|14085.4|14073.4|14086.6|14074.6|14085.4|14073.4|4
1646155380000|2022-03-01 17:23:00|14086.7|14074.7|14086.7|14074.7|14086.7|14074.7|14086.6|14074.6|8
1646155390000|2022-03-01 17:23:10|14086.6|14074.6|14086.6|14074.6|14086.7|14074.7|14086.6|14074.6|3
1646155400000|2022-03-01 17:23:20|14085.4|14073.4|14085.4|14073.4|14085.4|14073.4|14085.4|14073.4|3
1646155410000|2022-03-01 17:23:30|14084.1|14072.1|14086.6|14074.6|14086.6|14074.6|14084.1|14072.1|20
1646155420000|2022-03-01 17:23:40|14089.1|14077.1|14087.8|14075.8|14089.1|14077.1|14087.8|14075.8|10
1646155430000|2022-03-01 17:23:50|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|0
1646155440000|2022-03-01 17:24:00|14085.4|14073.4|14084.1|14072.1|14085.4|14073.4|14084.1|14072.1|6
1646155450000|2022-03-01 17:24:10|14084.2|14072.2|14084.1|14072.1|14084.2|14072.2|14084.1|14072.1|4
1646155460000|2022-03-01 17:24:20|14084.2|14072.2|14084.2|14072.2|14084.2|14072.2|14084.2|14072.2|5
1646155470000|2022-03-01 17:24:30|||||||||4
1646155480000|2022-03-01 17:24:40|||||||||12
1646155490000|2022-03-01 17:24:50|||||||||2
1646155500000|2022-03-01 17:25:00|||||||||9
1646155510000|2022-03-01 17:25:10|||||||||4
1646155520000|2022-03-01 17:25:20|||||||||4
1646155530000|2022-03-01 17:25:30|14085.5|14073.5|14086.7|14074.7|14086.7|14074.7|14085.4|14073.4|3
1646155550000|2022-03-01 17:25:50|14085.5|14073.5|14084.2|14072.2|14085.5|14073.5|14084.2|14072.2|6
1646155560000|2022-03-01 17:26:00|||||||||2
1646155570000|2022-03-01 17:26:10|||||||||3
1646155580000|2022-03-01 17:26:20|14083|14071|14083|14071|14083|14071|14083|14071|5
1646155590000|2022-03-01 17:26:30|14084.2|14072.2|14084.2|14072.2|14084.2|14072.2|14084.2|14072.2|17
1646155600000|2022-03-01 17:26:40|14081.8|14069.8|14081.7|14069.7|14084.2|14072.2|14081.7|14069.7|7
1646155610000|2022-03-01 17:26:50|||||||||1
1646155620000|2022-03-01 17:27:00|14079.2|14067.2|14084.2|14072.2|14084.2|14072.2|14079.2|14067.2|8
1646155630000|2022-03-01 17:27:10|||||||||24
1646155640000|2022-03-01 17:27:20|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|14086.6|14074.6|9
1646155650000|2022-03-01 17:27:30|||||||||3
1646155670000|2022-03-01 17:27:50|14084.2|14072.2|14084.1|14072.1|14084.2|14072.2|14084.1|14072.1|2
1646155680000|2022-03-01 17:28:00|14082.9|14070.9|14081.6|14069.6|14082.9|14070.9|14081.6|14069.6|4
1646155690000|2022-03-01 17:28:10|14080.4|14068.4|14084.1|14072.1|14084.1|14072.1|14079.2|14067.2|8
1646155700000|2022-03-01 17:28:20|14084.2|14072.2|14084.1|14072.1|14084.2|14072.2|14084.1|14072.1|4
1646155710000|2022-03-01 17:28:30|14082.9|14070.9|14082.9|14070.9|14084.1|14072.1|14082.9|14070.9|2
1646155720000|2022-03-01 17:28:40|14081.7|14069.7|14082.9|14070.9|14084.1|14072.1|14081.6|14069.6|6
1646155730000|2022-03-01 17:28:50|||||||||1
1646155740000|2022-03-01 17:29:00|14081.7|14069.7|14082.9|14070.9|14082.9|14070.9|14081.7|14069.7|1
1646155750000|2022-03-01 17:29:10|14084.1|14072.1|14084.1|14072.1|14084.1|14072.1|14084.1|14072.1|33
1646155760000|2022-03-01 17:29:20|14084|14072|14084|14072|14084|14072|14084|14072|0
1646155770000|2022-03-01 17:29:30|||||||||1
1646155780000|2022-03-01 17:29:40|14084.1|14072.1|14084|14072|14085.2|14073.2|14083.9|14071.9|14
1646155790000|2022-03-01 17:29:50|14083.9|14071.9|14083.9|14071.9|14084|14072|14083.9|14071.9|3
1646155800000|2022-03-01 17:30:00|14081.4|14069.4|14080.3|14068.3|14081.6|14069.6|14079.1|14067.1|10
1646155810000|2022-03-01 17:30:10|14080.4|14068.4|14080.3|14068.3|14081.6|14069.6|14080.3|14068.3|2
1646155820000|2022-03-01 17:30:20|14081.5|14069.5|14076.7|14064.7|14081.5|14069.5|14076.7|14064.7|28
1646155830000|2022-03-01 17:30:30|14079.1|14067.1|14077.9|14065.9|14079.1|14067.1|14077.9|14065.9|1
1646155840000|2022-03-01 17:30:40|14079.1|14067.1|14079.2|14067.2|14079.2|14067.2|14079.1|14067.1|6
1646155850000|2022-03-01 17:30:50|14076.7|14064.7|14079.2|14067.2|14079.2|14067.2|14076.7|14064.7|21
1646155860000|2022-03-01 17:31:00|||||||||7
1646155870000|2022-03-01 17:31:10|14081.6|14069.6|14081.6|14069.6|14081.6|14069.6|14081.6|14069.6|4
1646155890000|2022-03-01 17:31:30|14081.5|14069.5|14079.1|14067.1|14081.5|14069.5|14079.1|14067.1|3
1646155900000|2022-03-01 17:31:40|14079|14067|14076.7|14064.7|14079|14067|14076.6|14064.6|4
1646155910000|2022-03-01 17:31:50|||||||||3
1646155920000|2022-03-01 17:32:00|||||||||3
1646155930000|2022-03-01 17:32:10|14076.6|14064.6|14076.7|14064.7|14076.7|14064.7|14076.6|14064.6|2
1646155940000|2022-03-01 17:32:20|14076.6|14064.6|14076.5|14064.5|14076.6|14064.6|14076.5|14064.5|3
1646155950000|2022-03-01 17:32:30|14076.7|14064.7|14080.3|14068.3|14081.6|14069.6|14076.7|14064.7|28
1646155960000|2022-03-01 17:32:40|14081.5|14069.5|14084|14072|14084|14072|14081.5|14069.5|10
1646155980000|2022-03-01 17:33:00|14082.8|14070.8|14082.8|14070.8|14084|14072|14081.6|14069.6|8
1646155990000|2022-03-01 17:33:10|14084.1|14072.1|14086.6|14074.6|14086.6|14074.6|14084.1|14072.1|11
1646156000000|2022-03-01 17:33:20|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|0
1646156010000|2022-03-01 17:33:30|14089.1|14077.1|14089.1|14077.1|14089.1|14077.1|14089|14077|7
1646156020000|2022-03-01 17:33:40|14089|14077|14086.6|14074.6|14089.1|14077.1|14086.6|14074.6|7
1646156030000|2022-03-01 17:33:50|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|0
1646156040000|2022-03-01 17:34:00|14084.1|14072.1|14084.1|14072.1|14084.1|14072.1|14084.1|14072.1|8
1646156050000|2022-03-01 17:34:10|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|2
1646156060000|2022-03-01 17:34:20|14086.6|14074.6|14091.6|14079.6|14094|14082|14086.6|14074.6|22
1646156070000|2022-03-01 17:34:30|14094.1|14082.1|14094.1|14082.1|14094.1|14082.1|14092.8|14080.8|17
1646156080000|2022-03-01 17:34:40|14094|14082|14091.6|14079.6|14094.1|14082.1|14091.6|14079.6|4
1646156090000|2022-03-01 17:34:50|||||||||5
1646156100000|2022-03-01 17:35:00|||||||||2
1646156110000|2022-03-01 17:35:10|14092.8|14080.8|14094.1|14082.1|14094.1|14082.1|14092.8|14080.8|8
1646156120000|2022-03-01 17:35:20|14095.3|14083.3|14092.8|14080.8|14095.3|14083.3|14092.8|14080.8|11
1646156130000|2022-03-01 17:35:30|14094|14082|14092.8|14080.8|14094|14082|14092.8|14080.8|3
1646156140000|2022-03-01 17:35:40|14091.5|14079.5|14091.5|14079.5|14092.8|14080.8|14091.5|14079.5|2
1646156150000|2022-03-01 17:35:50|14091.6|14079.6|14101.5|14089.5|14101.6|14089.6|14091.6|14079.6|6
1646156160000|2022-03-01 17:36:00|14100.3|14088.3|14100.3|14088.3|14101.6|14089.6|14099|14087|6
1646156170000|2022-03-01 17:36:10|14099.1|14087.1|14096.6|14084.6|14101.6|14089.6|14096.6|14084.6|9
1646156180000|2022-03-01 17:36:20|14100.3|14088.3|14100.3|14088.3|14100.3|14088.3|14100.3|14088.3|2
1646156190000|2022-03-01 17:36:30|14099.1|14087.1|14097.8|14085.8|14100.3|14088.3|14097.8|14085.8|2
1646156200000|2022-03-01 17:36:40|14096.6|14084.6|14096.5|14084.5|14099|14087|14096.5|14084.5|4
1646156210000|2022-03-01 17:36:50|14096.6|14084.6|14096.6|14084.6|14096.6|14084.6|14096.6|14084.6|17
1646156220000|2022-03-01 17:37:00|||||||||2
1646156230000|2022-03-01 17:37:10|14101.6|14089.6|14101.6|14089.6|14101.6|14089.6|14099.1|14087.1|9
1646156240000|2022-03-01 17:37:20|14101.5|14089.5|14099.1|14087.1|14101.5|14089.5|14099.1|14087.1|0
1646156250000|2022-03-01 17:37:30|14096.6|14084.6|14096.6|14084.6|14099.1|14087.1|14096.6|14084.6|13
1646156260000|2022-03-01 17:37:40|||||||||2
1646156270000|2022-03-01 17:37:50|14096.7|14084.7|14099.1|14087.1|14099.1|14087.1|14096.7|14084.7|7
1646156280000|2022-03-01 17:38:00|14097.9|14085.9|14096.6|14084.6|14097.9|14085.9|14096.6|14084.6|1
1646156290000|2022-03-01 17:38:10|14094.1|14082.1|14095.3|14083.3|14096.5|14084.5|14094.1|14082.1|18
1646156300000|2022-03-01 17:38:20|14094.1|14082.1|14095.3|14083.3|14095.3|14083.3|14094.1|14082.1|1
1646156310000|2022-03-01 17:38:30|14094.1|14082.1|14094.1|14082.1|14094.1|14082.1|14094.1|14082.1|1
1646156320000|2022-03-01 17:38:40|14092.8|14080.8|14091.5|14079.5|14094|14082|14091.5|14079.5|9
1646156330000|2022-03-01 17:38:50|14091.4|14079.4|14091.4|14079.4|14091.5|14079.5|14091.4|14079.4|3
1646156340000|2022-03-01 17:39:00|||||||||2
1646156350000|2022-03-01 17:39:10|14091.3|14079.3|14088.9|14076.9|14091.3|14079.3|14088.9|14076.9|22
1646156360000|2022-03-01 17:39:20|14086.4|14074.4|14086.4|14074.4|14086.4|14074.4|14086.4|14074.4|7
1646156370000|2022-03-01 17:39:30|||||||||9
1646156380000|2022-03-01 17:39:40|||||||||5
1646156390000|2022-03-01 17:39:50|||||||||7
1646156400000|2022-03-01 17:40:00|14084|14072|14083.9|14071.9|14084|14072|14083.9|14071.9|35
1646156410000|2022-03-01 17:40:10|14084|14072|14081.4|14069.4|14084|14072|14081.4|14069.4|8
1646156420000|2022-03-01 17:40:20|14080.2|14068.2|14076.6|14064.6|14080.2|14068.2|14076.5|14064.5|11
1646156430000|2022-03-01 17:40:30|14079.1|14067.1|14079.1|14067.1|14079.1|14067.1|14079.1|14067.1|36
1646156440000|2022-03-01 17:40:40|14077.9|14065.9|14077.9|14065.9|14077.9|14065.9|14077.9|14065.9|1
1646156450000|2022-03-01 17:40:50|14076.6|14064.6|14076.6|14064.6|14076.6|14064.6|14076.6|14064.6|5
1646156460000|2022-03-01 17:41:00|14079|14067|14079|14067|14079|14067|14079|14067|1
1646156470000|2022-03-01 17:41:10|14085.2|14073.2|14086.4|14074.4|14086.4|14074.4|14085.2|14073.2|17
1646156480000|2022-03-01 17:41:20|14088.9|14076.9|14087.8|14075.8|14088.9|14076.9|14087.8|14075.8|3
1646156490000|2022-03-01 17:41:30|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|0
1646156500000|2022-03-01 17:41:40|14087.8|14075.8|14084|14072|14088.9|14076.9|14084|14072|4
1646156510000|2022-03-01 17:41:50|14084.1|14072.1|14081.5|14069.5|14084.1|14072.1|14081.5|14069.5|3
1646156520000|2022-03-01 17:42:00|14081.6|14069.6|14084.1|14072.1|14084.1|14072.1|14079.1|14067.1|28
1646156530000|2022-03-01 17:42:10|14081.6|14069.6|14080.4|14068.4|14081.6|14069.6|14080.4|14068.4|1
1646156540000|2022-03-01 17:42:20|14081.6|14069.6|14080.4|14068.4|14081.6|14069.6|14080.4|14068.4|2
1646156550000|2022-03-01 17:42:30|14079.1|14067.1|14077.9|14065.9|14079.1|14067.1|14077.9|14065.9|4
1646156560000|2022-03-01 17:42:40|14081.6|14069.6|14080.4|14068.4|14081.7|14069.7|14080.4|14068.4|14
1646156570000|2022-03-01 17:42:50|14079.2|14067.2|14077.9|14065.9|14079.2|14067.2|14077.9|14065.9|1
1646156580000|2022-03-01 17:43:00|14076.7|14064.7|14076.7|14064.7|14076.7|14064.7|14076.6|14064.6|1
1646156590000|2022-03-01 17:43:10|||||||||6
1646156600000|2022-03-01 17:43:20|||||||||1
1646156610000|2022-03-01 17:43:30|14076.6|14064.6|14076.7|14064.7|14076.7|14064.7|14076.6|14064.6|2
1646156620000|2022-03-01 17:43:40|14076.6|14064.6|14074.2|14062.2|14076.7|14064.7|14074.2|14062.2|6
1646156630000|2022-03-01 17:43:50|||||||||2
1646156640000|2022-03-01 17:44:00|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|4
1646156660000|2022-03-01 17:44:20|14076.6|14064.6|14075.4|14063.4|14076.7|14064.7|14075.4|14063.4|23
1646156670000|2022-03-01 17:44:30|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|2
1646156680000|2022-03-01 17:44:40|||||||||1
1646156690000|2022-03-01 17:44:50|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|3
1646156700000|2022-03-01 17:45:00|14072.9|14060.9|14074.1|14062.1|14074.1|14062.1|14071.7|14059.7|9
1646156710000|2022-03-01 17:45:10|14072.9|14060.9|14074.2|14062.2|14074.2|14062.2|14072.9|14060.9|7
1646156720000|2022-03-01 17:45:20|14071.8|14059.8|14071.7|14059.7|14071.8|14059.8|14071.7|14059.7|3
1646156730000|2022-03-01 17:45:30|14071.6|14059.6|14071.6|14059.6|14071.6|14059.6|14071.6|14059.6|2
1646156740000|2022-03-01 17:45:40|||||||||5
1646156750000|2022-03-01 17:45:50|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|4
1646156760000|2022-03-01 17:46:00|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|9
1646156770000|2022-03-01 17:46:10|||||||||2
1646156780000|2022-03-01 17:46:20|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|1
1646156790000|2022-03-01 17:46:30|||||||||2
1646156800000|2022-03-01 17:46:40|||||||||1
1646156810000|2022-03-01 17:46:50|14071.6|14059.6|14071.7|14059.7|14071.7|14059.7|14071.6|14059.6|1
1646156820000|2022-03-01 17:47:00|||||||||6
1646156830000|2022-03-01 17:47:10|||||||||93
1646156840000|2022-03-01 17:47:20|14070.5|14058.5|14069.2|14057.2|14070.5|14058.5|14069.2|14057.2|28
1646156850000|2022-03-01 17:47:30|||||||||7
1646156860000|2022-03-01 17:47:40|||||||||1
1646156870000|2022-03-01 17:47:50|||||||||5
1646156880000|2022-03-01 17:48:00|||||||||6
1646156890000|2022-03-01 17:48:10|14075.5|14063.5|14074.2|14062.2|14075.5|14063.5|14073|14061|11
1646156900000|2022-03-01 17:48:20|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|1
1646156910000|2022-03-01 17:48:30|14074.2|14062.2|14074.3|14062.3|14074.3|14062.3|14074.2|14062.2|15
1646156920000|2022-03-01 17:48:40|14074.2|14062.2|14074.3|14062.3|14074.3|14062.3|14074.2|14062.2|1
1646156930000|2022-03-01 17:48:50|14074.2|14062.2|14075.5|14063.5|14076.7|14064.7|14074.2|14062.2|17
1646156940000|2022-03-01 17:49:00|14074.3|14062.3|14074.2|14062.2|14074.3|14062.3|14074.2|14062.2|0
1646156950000|2022-03-01 17:49:10|14074.3|14062.3|14075.5|14063.5|14075.5|14063.5|14074.3|14062.3|4
1646156960000|2022-03-01 17:49:20|14074.3|14062.3|14075.5|14063.5|14075.5|14063.5|14074.3|14062.3|0
1646156970000|2022-03-01 17:49:30|||||||||2
1646156980000|2022-03-01 17:49:40|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|4
1646156990000|2022-03-01 17:49:50|14074.2|14062.2|14071.8|14059.8|14074.2|14062.2|14071.8|14059.8|21
1646157000000|2022-03-01 17:50:00|14071.7|14059.7|14070.5|14058.5|14071.8|14059.8|14070.5|14058.5|6
1646157010000|2022-03-01 17:50:10|14069.3|14057.3|14071.8|14059.8|14071.8|14059.8|14069.3|14057.3|3
1646157020000|2022-03-01 17:50:20|14071.7|14059.7|14069.2|14057.2|14071.7|14059.7|14069.2|14057.2|8
1646157030000|2022-03-01 17:50:30|14069.3|14057.3|14069.2|14057.2|14069.3|14057.3|14069.2|14057.2|3
1646157040000|2022-03-01 17:50:40|14069.3|14057.3|14069.3|14057.3|14069.3|14057.3|14069.3|14057.3|1
1646157050000|2022-03-01 17:50:50|14070.4|14058.4|14071.7|14059.7|14071.8|14059.8|14070.4|14058.4|24
1646157060000|2022-03-01 17:51:00|14071.8|14059.8|14069.3|14057.3|14071.8|14059.8|14069.3|14057.3|2
1646157070000|2022-03-01 17:51:10|14069.2|14057.2|14069.3|14057.3|14069.3|14057.3|14069.2|14057.2|1
1646157080000|2022-03-01 17:51:20|||||||||2
1646157090000|2022-03-01 17:51:30|||||||||2
1646157100000|2022-03-01 17:51:40|14069.2|14057.2|14069.1|14057.1|14069.2|14057.2|14069.1|14057.1|43
1646157110000|2022-03-01 17:51:50|||||||||1
1646157120000|2022-03-01 17:52:00|||||||||1
1646157130000|2022-03-01 17:52:10|14069.2|14057.2|14069.1|14057.1|14069.2|14057.2|14069.1|14057.1|2
1646157140000|2022-03-01 17:52:20|14069.2|14057.2|14069.1|14057.1|14071.6|14059.6|14069.1|14057.1|6
1646157150000|2022-03-01 17:52:30|||||||||9
1646157160000|2022-03-01 17:52:40|||||||||2
1646157170000|2022-03-01 17:52:50|14070.4|14058.4|14069.1|14057.1|14070.4|14058.4|14069.1|14057.1|21
1646157180000|2022-03-01 17:53:00|||||||||2
1646157200000|2022-03-01 17:53:20|||||||||2
1646157220000|2022-03-01 17:53:40|||||||||3
1646157230000|2022-03-01 17:53:50|||||||||3
1646157240000|2022-03-01 17:54:00|||||||||35
1646157250000|2022-03-01 17:54:10|14069|14057|14069|14057|14069|14057|14069|14057|23
1646157260000|2022-03-01 17:54:20|||||||||2
1646157270000|2022-03-01 17:54:30|||||||||37
1646157300000|2022-03-01 17:55:00|||||||||1
1646157310000|2022-03-01 17:55:10|||||||||2
1646157320000|2022-03-01 17:55:20|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|63
1646157330000|2022-03-01 17:55:30|||||||||7
1646157340000|2022-03-01 17:55:40|14066.6|14054.6|14066.6|14054.6|14066.6|14054.6|14066.6|14054.6|27
1646157350000|2022-03-01 17:55:50|14065.4|14053.4|14064.2|14052.2|14066.6|14054.6|14064.2|14052.2|24
1646157360000|2022-03-01 17:56:00|||||||||5
1646157370000|2022-03-01 17:56:10|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|14064.1|14052.1|2
1646157380000|2022-03-01 17:56:20|14064.2|14052.2|14064.1|14052.1|14064.2|14052.2|14064.1|14052.1|3
1646157390000|2022-03-01 17:56:30|14064.2|14052.2|14066.7|14054.7|14069.1|14057.1|14064.2|14052.2|22
1646157400000|2022-03-01 17:56:40|14066.6|14054.6|14066.6|14054.6|14067.9|14055.9|14066.6|14054.6|6
1646157410000|2022-03-01 17:56:50|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|10
1646157420000|2022-03-01 17:57:00|14071.6|14059.6|14074.1|14062.1|14074.1|14062.1|14071.6|14059.6|22
1646157430000|2022-03-01 17:57:10|14074.2|14062.2|14074|14062|14076.6|14064.6|14074|14062|21
1646157440000|2022-03-01 17:57:20|14073.9|14061.9|14069.1|14057.1|14073.9|14061.9|14069|14057|5
1646157450000|2022-03-01 17:57:30|||||||||1
1646157460000|2022-03-01 17:57:40|14071.6|14059.6|14070.4|14058.4|14071.6|14059.6|14070.3|14058.3|8
1646157470000|2022-03-01 17:57:50|14071.6|14059.6|14074.1|14062.1|14074.1|14062.1|14071.6|14059.6|13
1646157480000|2022-03-01 17:58:00|||||||||2
1646157490000|2022-03-01 17:58:10|14078.9|14066.9|14076.4|14064.4|14078.9|14066.9|14076.4|14064.4|14
1646157500000|2022-03-01 17:58:20|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|1
1646157510000|2022-03-01 17:58:30|14076.4|14064.4|14075.2|14063.2|14076.4|14064.4|14075.2|14063.2|5
1646157520000|2022-03-01 17:58:40|14076.4|14064.4|14072.7|14060.7|14076.4|14064.4|14072.7|14060.7|2
1646157530000|2022-03-01 17:58:50|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|14072.7|14060.7|1
1646157540000|2022-03-01 17:59:00|14072.7|14060.7|14071.5|14059.5|14072.7|14060.7|14071.5|14059.5|4
1646157550000|2022-03-01 17:59:10|14074|14062|14076.5|14064.5|14076.5|14064.5|14074|14062|7
1646157570000|2022-03-01 17:59:30|14074|14062|14074.1|14062.1|14074.1|14062.1|14074|14062|15
1646157580000|2022-03-01 17:59:40|14076.6|14064.6|14075.4|14063.4|14076.6|14064.6|14074.2|14062.2|9
1646157590000|2022-03-01 17:59:50|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|1
1646157600000|2022-03-01 18:00:00|||||||||1
1646157610000|2022-03-01 18:00:10|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|0
1646157620000|2022-03-01 18:00:20|14074|14062|14074.1|14062.1|14074.1|14062.1|14074|14062|0
1646157630000|2022-03-01 18:00:30|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|2
1646157650000|2022-03-01 18:00:50|14070.5|14058.5|14069.2|14057.2|14070.5|14058.5|14069.2|14057.2|22
1646157670000|2022-03-01 18:01:10|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|14071.7|14059.7|20
1646157690000|2022-03-01 18:01:30|14071.8|14059.8|14071.8|14059.8|14071.8|14059.8|14071.8|14059.8|0
1646157700000|2022-03-01 18:01:40|14073|14061|14076.7|14064.7|14076.7|14064.7|14073|14061|9
1646157710000|2022-03-01 18:01:50|14076.8|14064.8|14076.9|14064.9|14079.3|14067.3|14076.8|14064.8|19
1646157720000|2022-03-01 18:02:00|14078.1|14066.1|14076.8|14064.8|14079.3|14067.3|14076.8|14064.8|4
1646157740000|2022-03-01 18:02:20|14075.6|14063.6|14074.4|14062.4|14075.6|14063.6|14074.4|14062.4|2
1646157750000|2022-03-01 18:02:30|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|5
1646157760000|2022-03-01 18:02:40|14073.1|14061.1|14073.1|14061.1|14073.1|14061.1|14073.1|14061.1|5
1646157770000|2022-03-01 18:02:50|14071.9|14059.9|14073.1|14061.1|14073.1|14061.1|14071.9|14059.9|30
1646157780000|2022-03-01 18:03:00|14071.9|14059.9|14071.9|14059.9|14071.9|14059.9|14071.9|14059.9|0
1646157790000|2022-03-01 18:03:10|14071.8|14059.8|14073.1|14061.1|14073.1|14061.1|14071.8|14059.8|8
1646157800000|2022-03-01 18:03:20|14073|14061|14073.1|14061.1|14074.3|14062.3|14073|14061|0
1646157810000|2022-03-01 18:03:30|14074.3|14062.3|14075.6|14063.6|14076.8|14064.8|14074.3|14062.3|6
1646157820000|2022-03-01 18:03:40|14074.4|14062.4|14074.4|14062.4|14074.4|14062.4|14074.4|14062.4|0
1646157830000|2022-03-01 18:03:50|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|4
1646157840000|2022-03-01 18:04:00|14073.1|14061.1|14073.1|14061.1|14074.3|14062.3|14073.1|14061.1|3
1646157850000|2022-03-01 18:04:10|14074.3|14062.3|14074.4|14062.4|14074.4|14062.4|14074.3|14062.3|1
1646157860000|2022-03-01 18:04:20|14075.6|14063.6|14074.4|14062.4|14075.6|14063.6|14074.4|14062.4|6
1646157870000|2022-03-01 18:04:30|14074.3|14062.3|14076.9|14064.9|14076.9|14064.9|14074.3|14062.3|9
1646157880000|2022-03-01 18:04:40|14076.8|14064.8|14076.8|14064.8|14076.8|14064.8|14076.8|14064.8|5
1646157890000|2022-03-01 18:04:50|14075.6|14063.6|14075.6|14063.6|14075.6|14063.6|14075.6|14063.6|6
1646157900000|2022-03-01 18:05:00|14076.8|14064.8|14075.4|14063.4|14076.8|14064.8|14075.4|14063.4|46
1646157910000|2022-03-01 18:05:10|14076.6|14064.6|14077.9|14065.9|14079.1|14067.1|14075.4|14063.4|27
1646157920000|2022-03-01 18:05:20|14079.1|14067.1|14079.1|14067.1|14079.1|14067.1|14079.1|14067.1|0
1646157950000|2022-03-01 18:05:50|14076.6|14064.6|14079.1|14067.1|14080.3|14068.3|14076.6|14064.6|9
1646157960000|2022-03-01 18:06:00|14081.6|14069.6|14084.1|14072.1|14084.1|14072.1|14081.6|14069.6|5
1646157970000|2022-03-01 18:06:10|||||||||5
1646157980000|2022-03-01 18:06:20|14089.1|14077.1|14089.1|14077.1|14089.1|14077.1|14089.1|14077.1|5
1646157990000|2022-03-01 18:06:30|14090.4|14078.4|14091.6|14079.6|14091.6|14079.6|14090.4|14078.4|15
1646158000000|2022-03-01 18:06:40|14090.4|14078.4|14090.3|14078.3|14091.6|14079.6|14089.1|14077.1|5
1646158010000|2022-03-01 18:06:50|14090.4|14078.4|14089.2|14077.2|14090.4|14078.4|14089.1|14077.1|1
1646158030000|2022-03-01 18:07:10|||||||||1
1646158040000|2022-03-01 18:07:20|14087.9|14075.9|14086.6|14074.6|14088|14076|14086.6|14074.6|6
1646158050000|2022-03-01 18:07:30|14086.7|14074.7|14085.4|14073.4|14086.7|14074.7|14085.4|14073.4|6
1646158060000|2022-03-01 18:07:40|14086.6|14074.6|14085.4|14073.4|14086.6|14074.6|14085.4|14073.4|0
1646158070000|2022-03-01 18:07:50|14084.1|14072.1|14080.4|14068.4|14084.1|14072.1|14079.1|14067.1|8
1646158080000|2022-03-01 18:08:00|14081.6|14069.6|14079.2|14067.2|14081.6|14069.6|14079.2|14067.2|1
1646158090000|2022-03-01 18:08:10|14079.1|14067.1|14079.1|14067.1|14079.1|14067.1|14079.1|14067.1|7
1646158100000|2022-03-01 18:08:20|14076.6|14064.6|14077.9|14065.9|14079.1|14067.1|14076.6|14064.6|6
1646158110000|2022-03-01 18:08:30|14079.1|14067.1|14076.7|14064.7|14079.1|14067.1|14076.7|14064.7|4
1646158120000|2022-03-01 18:08:40|14076.6|14064.6|14076.6|14064.6|14076.6|14064.6|14076.6|14064.6|2
1646158130000|2022-03-01 18:08:50|14079.1|14067.1|14081.5|14069.5|14081.5|14069.5|14079|14067|6
1646158140000|2022-03-01 18:09:00|14080.3|14068.3|14079|14067|14080.3|14068.3|14076.6|14064.6|15
1646158150000|2022-03-01 18:09:10|14079.1|14067.1|14077.8|14065.8|14079.1|14067.1|14077.8|14065.8|6
1646158160000|2022-03-01 18:09:20|14079|14067|14079|14067|14079|14067|14077.8|14065.8|1
1646158170000|2022-03-01 18:09:30|14077.8|14065.8|14085.3|14073.3|14085.3|14073.3|14077.8|14065.8|7
1646158180000|2022-03-01 18:09:40|14084.1|14072.1|14082.8|14070.8|14084.1|14072.1|14082.8|14070.8|3
1646158190000|2022-03-01 18:09:50|14083.9|14071.9|14086.5|14074.5|14086.5|14074.5|14081.5|14069.5|23
1646158200000|2022-03-01 18:10:00|||||||||3
1646158210000|2022-03-01 18:10:10|14089|14077|14091.3|14079.3|14092.6|14080.6|14089|14077|22
1646158220000|2022-03-01 18:10:20|14091.4|14079.4|14090.1|14078.1|14091.4|14079.4|14088.8|14076.8|16
1646158230000|2022-03-01 18:10:30|14090|14078|14088.8|14076.8|14090|14078|14088.8|14076.8|0
1646158240000|2022-03-01 18:10:40|14090|14078|14083.9|14071.9|14090|14078|14083.9|14071.9|9
1646158250000|2022-03-01 18:10:50|14085.1|14073.1|14081.4|14069.4|14085.1|14073.1|14081.4|14069.4|5
1646158260000|2022-03-01 18:11:00|||||||||1
1646158280000|2022-03-01 18:11:20|||||||||1
1646158290000|2022-03-01 18:11:30|14081.3|14069.3|14077.6|14065.6|14081.3|14069.3|14076.4|14064.4|6
1646158300000|2022-03-01 18:11:40|14078.9|14066.9|14076.4|14064.4|14078.9|14066.9|14076.4|14064.4|4
1646158310000|2022-03-01 18:11:50|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|6
1646158320000|2022-03-01 18:12:00|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|0
1646158330000|2022-03-01 18:12:10|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|8
1646158340000|2022-03-01 18:12:20|||||||||1
1646158350000|2022-03-01 18:12:30|14074|14062|14073.9|14061.9|14075.1|14063.1|14073.9|14061.9|0
1646158360000|2022-03-01 18:12:40|||||||||1
1646158380000|2022-03-01 18:13:00|||||||||3
1646158390000|2022-03-01 18:13:10|14070.2|14058.2|14070.3|14058.3|14070.3|14058.3|14070.2|14058.2|6
1646158400000|2022-03-01 18:13:20|14071.5|14059.5|14069.1|14057.1|14071.5|14059.5|14069.1|14057.1|10
1646158430000|2022-03-01 18:13:50|14069|14057|14069|14057|14069|14057|14069|14057|4
1646158440000|2022-03-01 18:14:00|14069.1|14057.1|14069.1|14057.1|14069.1|14057.1|14069|14057|26
1646158450000|2022-03-01 18:14:10|||||||||1
1646158460000|2022-03-01 18:14:20|||||||||1
1646158470000|2022-03-01 18:14:30|||||||||1
1646158480000|2022-03-01 18:14:40|||||||||16
1646158500000|2022-03-01 18:15:00|14069.2|14057.2|14071.6|14059.6|14071.6|14059.6|14069.2|14057.2|39
1646158510000|2022-03-01 18:15:10|14071.7|14059.7|14071.6|14059.6|14071.7|14059.7|14071.6|14059.6|2
1646158530000|2022-03-01 18:15:30|14069.1|14057.1|14067.9|14055.9|14069.1|14057.1|14067.9|14055.9|9
1646158540000|2022-03-01 18:15:40|14067.8|14055.8|14069.2|14057.2|14069.2|14057.2|14066.7|14054.7|4
1646158550000|2022-03-01 18:15:50|14071.5|14059.5|14074|14062|14074|14062|14071.5|14059.5|22
1646158560000|2022-03-01 18:16:00|||||||||2
1646158570000|2022-03-01 18:16:10|||||||||5
1646158580000|2022-03-01 18:16:20|14075.2|14063.2|14074|14062|14075.2|14063.2|14074|14062|5
1646158590000|2022-03-01 18:16:30|14074.1|14062.1|14074|14062|14076.5|14064.5|14074|14062|13
1646158600000|2022-03-01 18:16:40|||||||||2
1646158640000|2022-03-01 18:17:20|||||||||1
1646158650000|2022-03-01 18:17:30|14072.8|14060.8|14071.6|14059.6|14072.8|14060.8|14071.6|14059.6|8
1646158670000|2022-03-01 18:17:50|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|2
1646158680000|2022-03-01 18:18:00|14074|14062|14074|14062|14074|14062|14074|14062|15
1646158690000|2022-03-01 18:18:10|||||||||1
1646158710000|2022-03-01 18:18:30|14071.6|14059.6|14074|14062|14074|14062|14071.6|14059.6|22
1646158720000|2022-03-01 18:18:40|||||||||2
1646158730000|2022-03-01 18:18:50|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|8
1646158740000|2022-03-01 18:19:00|14074|14062|14075.2|14063.2|14076.5|14064.5|14074|14062|14
1646158750000|2022-03-01 18:19:10|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|0
1646158760000|2022-03-01 18:19:20|14074|14062|14076.5|14064.5|14076.5|14064.5|14074|14062|6
1646158770000|2022-03-01 18:19:30|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|1
1646158790000|2022-03-01 18:19:50|14074|14062|14071.6|14059.6|14074|14062|14070.4|14058.4|20
1646158800000|2022-03-01 18:20:00|14070.4|14058.4|14071.6|14059.6|14071.6|14059.6|14070.4|14058.4|4
1646158810000|2022-03-01 18:20:10|||||||||1
1646158820000|2022-03-01 18:20:20|||||||||1
1646158840000|2022-03-01 18:20:40|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|14072.9|14060.9|4
1646158850000|2022-03-01 18:20:50|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|0
1646158860000|2022-03-01 18:21:00|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|14074.2|14062.2|1
1646158870000|2022-03-01 18:21:10|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|0
1646158880000|2022-03-01 18:21:20|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|25
1646158890000|2022-03-01 18:21:30|14075.3|14063.3|14075.3|14063.3|14075.3|14063.3|14075.3|14063.3|3
1646158900000|2022-03-01 18:21:40|14076.5|14064.5|14074|14062|14076.5|14064.5|14074|14062|0
1646158930000|2022-03-01 18:22:10|||||||||12
1646158940000|2022-03-01 18:22:20|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|1
1646158950000|2022-03-01 18:22:30|14075.3|14063.3|14074.1|14062.1|14075.3|14063.3|14074.1|14062.1|19
1646158960000|2022-03-01 18:22:40|14074|14062|14072.8|14060.8|14074.1|14062.1|14070.4|14058.4|24
1646158970000|2022-03-01 18:22:50|14074|14062|14075.3|14063.3|14075.3|14063.3|14072.8|14060.8|10
1646158980000|2022-03-01 18:23:00|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|1
1646158990000|2022-03-01 18:23:10|||||||||3
1646159020000|2022-03-01 18:23:40|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|14074.1|14062.1|3
1646159030000|2022-03-01 18:23:50|14074|14062|14074|14062|14075.2|14063.2|14074|14062|3
1646159050000|2022-03-01 18:24:10|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|14073.9|14061.9|6
1646159070000|2022-03-01 18:24:30|||||||||1
1646159080000|2022-03-01 18:24:40|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|2
1646159090000|2022-03-01 18:24:50|||||||||3
1646159100000|2022-03-01 18:25:00|14070.3|14058.3|14071.6|14059.6|14071.6|14059.6|14069.1|14057.1|8
1646159110000|2022-03-01 18:25:10|14070.4|14058.4|14071.6|14059.6|14071.6|14059.6|14070.4|14058.4|4
1646159120000|2022-03-01 18:25:20|14070.3|14058.3|14069.1|14057.1|14070.3|14058.3|14069.1|14057.1|13
1646159140000|2022-03-01 18:25:40|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|11
1646159150000|2022-03-01 18:25:50|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|14066.7|14054.7|0
1646159160000|2022-03-01 18:26:00|||||||||3
1646159180000|2022-03-01 18:26:20|||||||||1
1646159200000|2022-03-01 18:26:40|14065.4|14053.4|14064.2|14052.2|14065.4|14053.4|14064.2|14052.2|2
1646159210000|2022-03-01 18:26:50|14065.4|14053.4|14065.4|14053.4|14065.4|14053.4|14065.4|14053.4|0
1646159220000|2022-03-01 18:27:00|14066.6|14054.6|14066.6|14054.6|14066.6|14054.6|14066.6|14054.6|0
1646159230000|2022-03-01 18:27:10|14065.2|14053.2|14064.1|14052.1|14065.2|14053.2|14064.1|14052.1|12
1646159240000|2022-03-01 18:27:20|14064|14052|14063.9|14051.9|14064|14052|14063.9|14051.9|4
1646159250000|2022-03-01 18:27:30|14061.6|14049.6|14062.7|14050.7|14062.7|14050.7|14061.6|14049.6|25
1646159260000|2022-03-01 18:27:40|14061.6|14049.6|14062.7|14050.7|14063.9|14051.9|14061.6|14049.6|5
1646159270000|2022-03-01 18:27:50|14061.5|14049.5|14065.2|14053.2|14066.4|14054.4|14061.5|14049.5|11
1646159280000|2022-03-01 18:28:00|14066.4|14054.4|14066.4|14054.4|14066.5|14054.5|14065.2|14053.2|0
1646159320000|2022-03-01 18:28:40|14063.9|14051.9|14062.7|14050.7|14063.9|14051.9|14062.7|14050.7|14
1646159330000|2022-03-01 18:28:50|14061.5|14049.5|14063.9|14051.9|14063.9|14051.9|14061.5|14049.5|7
1646159340000|2022-03-01 18:29:00|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|14061.5|14049.5|5
1646159350000|2022-03-01 18:29:10|14061.4|14049.4|14061.5|14049.5|14061.5|14049.5|14061.4|14049.4|1
1646159360000|2022-03-01 18:29:20|14061.4|14049.4|14061.4|14049.4|14061.4|14049.4|14061.4|14049.4|0
1646159370000|2022-03-01 18:29:30|14058.9|14046.9|14057.7|14045.7|14058.9|14046.9|14056.4|14044.4|32
1646159380000|2022-03-01 18:29:40|14057.6|14045.6|14058.8|14046.8|14058.8|14046.8|14057.6|14045.6|5
1646159390000|2022-03-01 18:29:50|14058.9|14046.9|14058.8|14046.8|14058.9|14046.9|14058.8|14046.8|0
1646159400000|2022-03-01 18:30:00|14056.4|14044.4|14055.1|14043.1|14056.4|14044.4|14053.9|14041.9|34
1646159410000|2022-03-01 18:30:10|14053.9|14041.9|14054.9|14042.9|14056.3|14044.3|14053.7|14041.7|39
1646159420000|2022-03-01 18:30:20|14056.2|14044.2|14054.9|14042.9|14056.2|14044.2|14054.9|14042.9|9
1646159430000|2022-03-01 18:30:30|14056.1|14044.1|14056.2|14044.2|14056.2|14044.2|14056.1|14044.1|8
1646159440000|2022-03-01 18:30:40|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|1
1646159450000|2022-03-01 18:30:50|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|2
1646159460000|2022-03-01 18:31:00|14053.7|14041.7|14053.7|14041.7|14054.9|14042.9|14053.6|14041.6|5
1646159470000|2022-03-01 18:31:10|14056.2|14044.2|14057.5|14045.5|14057.5|14045.5|14056.2|14044.2|21
1646159480000|2022-03-01 18:31:20|14057.4|14045.4|14057.4|14045.4|14057.4|14045.4|14057.4|14045.4|0
1646159490000|2022-03-01 18:31:30|14056.2|14044.2|14055|14043|14056.2|14044.2|14053.8|14041.8|40
1646159500000|2022-03-01 18:31:40|14053.7|14041.7|14056.2|14044.2|14056.2|14044.2|14053.7|14041.7|7
1646159510000|2022-03-01 18:31:50|14058.7|14046.7|14058.7|14046.7|14058.7|14046.7|14058.7|14046.7|12
1646159520000|2022-03-01 18:32:00|14057.4|14045.4|14056.2|14044.2|14057.5|14045.5|14056.2|14044.2|6
1646159530000|2022-03-01 18:32:10|||||||||8
1646159540000|2022-03-01 18:32:20|||||||||2
1646159550000|2022-03-01 18:32:30|14056.3|14044.3|14056.3|14044.3|14056.3|14044.3|14056.3|14044.3|3
1646159560000|2022-03-01 18:32:40|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|14058.8|14046.8|5
1646159570000|2022-03-01 18:32:50|14057.6|14045.6|14056.4|14044.4|14057.6|14045.6|14056.3|14044.3|4
1646159590000|2022-03-01 18:33:10|14055.1|14043.1|14055.1|14043.1|14055.1|14043.1|14055.1|14043.1|12
1646159600000|2022-03-01 18:33:20|14055|14043|14051.4|14039.4|14055|14043|14051.4|14039.4|38
1646159610000|2022-03-01 18:33:30|||||||||4
1646159620000|2022-03-01 18:33:40|14051.3|14039.3|14055.1|14043.1|14055.1|14043.1|14051.3|14039.3|19
1646159630000|2022-03-01 18:33:50|||||||||1
1646159640000|2022-03-01 18:34:00|14055|14043|14056.4|14044.4|14057.6|14045.6|14055|14043|19
1646159650000|2022-03-01 18:34:10|14056.3|14044.3|14056.3|14044.3|14056.3|14044.3|14056.3|14044.3|1
1646159680000|2022-03-01 18:34:40|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|5
1646159690000|2022-03-01 18:34:50|||||||||6
1646159700000|2022-03-01 18:35:00|14053.7|14041.7|14053.8|14041.8|14053.8|14041.8|14053.7|14041.7|4
1646159710000|2022-03-01 18:35:10|||||||||5
1646159720000|2022-03-01 18:35:20|||||||||1
1646159730000|2022-03-01 18:35:30|14052.6|14040.6|14051.3|14039.3|14053.8|14041.8|14051.3|14039.3|11
1646159740000|2022-03-01 18:35:40|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|7
1646159750000|2022-03-01 18:35:50|14053.7|14041.7|14053.7|14041.7|14053.7|14041.7|14053.7|14041.7|1
1646159760000|2022-03-01 18:36:00|14053.8|14041.8|14051.4|14039.4|14053.8|14041.8|14051.3|14039.3|27
1646159770000|2022-03-01 18:36:10|14051.5|14039.5|14051.4|14039.4|14051.5|14039.5|14051.4|14039.4|4
1646159780000|2022-03-01 18:36:20|14048.9|14036.9|14048.9|14036.9|14048.9|14036.9|14048.9|14036.9|6
1646159790000|2022-03-01 18:36:30|14048.8|14036.8|14046.4|14034.4|14048.8|14036.8|14046.4|14034.4|31
1646159800000|2022-03-01 18:36:40|||||||||11
1646159810000|2022-03-01 18:36:50|||||||||8
1646159820000|2022-03-01 18:37:00|14046.5|14034.5|14046.4|14034.4|14046.5|14034.5|14046.4|14034.4|9
1646159830000|2022-03-01 18:37:10|14045.1|14033.1|14043.9|14031.9|14045.1|14033.1|14043.9|14031.9|7
1646159840000|2022-03-01 18:37:20|||||||||5
1646159850000|2022-03-01 18:37:30|||||||||12
1646159860000|2022-03-01 18:37:40|||||||||3
1646159870000|2022-03-01 18:37:50|14048.8|14036.8|14048.8|14036.8|14048.9|14036.9|14048.8|14036.8|20
1646159880000|2022-03-01 18:38:00|14048.9|14036.9|14046.4|14034.4|14048.9|14036.9|14046.4|14034.4|4
1646159900000|2022-03-01 18:38:20|14047.6|14035.6|14048.8|14036.8|14048.8|14036.8|14047.6|14035.6|8
1646159910000|2022-03-01 18:38:30|14048.9|14036.9|14048.8|14036.8|14048.9|14036.9|14048.8|14036.8|0
1646159920000|2022-03-01 18:38:40|14048.9|14036.9|14048.8|14036.8|14048.9|14036.9|14048.8|14036.8|4
1646159950000|2022-03-01 18:39:10|||||||||1
1646159960000|2022-03-01 18:39:20|||||||||1
1646159970000|2022-03-01 18:39:30|||||||||1
1646159980000|2022-03-01 18:39:40|14051.3|14039.3|14053.8|14041.8|14053.8|14041.8|14051.3|14039.3|18
1646159990000|2022-03-01 18:39:50|14052.5|14040.5|14052.5|14040.5|14052.5|14040.5|14052.5|14040.5|16
1646160000000|2022-03-01 18:40:00|14051.3|14039.3|14051.3|14039.3|14051.3|14039.3|14051.3|14039.3|6
1646160010000|2022-03-01 18:40:10|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|5
1646160030000|2022-03-01 18:40:30|14056.3|14044.3|14052.6|14040.6|14056.3|14044.3|14052.6|14040.6|19
1646160040000|2022-03-01 18:40:40|14053.8|14041.8|14052.5|14040.5|14053.8|14041.8|14052.5|14040.5|5
1646160050000|2022-03-01 18:40:50|14052.6|14040.6|14052.6|14040.6|14052.6|14040.6|14052.6|14040.6|0
1646160060000|2022-03-01 18:41:00|14052.5|14040.5|14053.8|14041.8|14053.8|14041.8|14052.5|14040.5|0
1646160070000|2022-03-01 18:41:10|14053.9|14041.9|14053.8|14041.8|14053.9|14041.9|14053.8|14041.8|4
1646160080000|2022-03-01 18:41:20|14055|14043|14053.7|14041.7|14056.2|14044.2|14053.7|14041.7|15
1646160090000|2022-03-01 18:41:30|14054.9|14042.9|14053.7|14041.7|14056.2|14044.2|14053.7|14041.7|6
1646160100000|2022-03-01 18:41:40|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|14053.8|14041.8|0
1646160110000|2022-03-01 18:41:50|14055|14043|14055|14043|14055|14043|14055|14043|2
1646160120000|2022-03-01 18:42:00|14056.2|14044.2|14055|14043|14056.2|14044.2|14055|14043|10
1646160130000|2022-03-01 18:42:10|14056.2|14044.2|14053.7|14041.7|14056.2|14044.2|14053.7|14041.7|2
1646160140000|2022-03-01 18:42:20|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|10
1646160150000|2022-03-01 18:42:30|14053.7|14041.7|14053.7|14041.7|14053.7|14041.7|14053.7|14041.7|1
1646160160000|2022-03-01 18:42:40|14054.9|14042.9|14056.1|14044.1|14056.1|14044.1|14054.9|14042.9|9
1646160170000|2022-03-01 18:42:50|14052.3|14040.3|14051.1|14039.1|14053.5|14041.5|14051.1|14039.1|7
1646160180000|2022-03-01 18:43:00|14051|14039|14053.5|14041.5|14053.5|14041.5|14051|14039|18
1646160190000|2022-03-01 18:43:10|||||||||15
1646160200000|2022-03-01 18:43:20|||||||||4
1646160210000|2022-03-01 18:43:30|14053.4|14041.4|14053.4|14041.4|14054.7|14042.7|14053.4|14041.4|12
1646160220000|2022-03-01 18:43:40|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|4
1646160230000|2022-03-01 18:43:50|14056|14044|14053.5|14041.5|14056|14044|14053.5|14041.5|9
1646160240000|2022-03-01 18:44:00|||||||||1
1646160250000|2022-03-01 18:44:10|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|3
1646160260000|2022-03-01 18:44:20|14056|14044|14056|14044|14056|14044|14054.8|14042.8|7
1646160270000|2022-03-01 18:44:30|14053.5|14041.5|14054.7|14042.7|14054.8|14042.8|14053.5|14041.5|12
1646160280000|2022-03-01 18:44:40|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|0
1646160290000|2022-03-01 18:44:50|||||||||1
1646160300000|2022-03-01 18:45:00|14055.9|14043.9|14053.4|14041.4|14055.9|14043.9|14053.4|14041.4|6
1646160310000|2022-03-01 18:45:10|||||||||1
1646160320000|2022-03-01 18:45:20|14055.9|14043.9|14056|14044|14056|14044|14055.9|14043.9|4
1646160330000|2022-03-01 18:45:30|14055.9|14043.9|14056|14044|14056|14044|14055.9|14043.9|0
1646160340000|2022-03-01 18:45:40|||||||||4
1646160360000|2022-03-01 18:46:00|14055.9|14043.9|14052.2|14040.2|14056|14044|14051|14039|14
1646160370000|2022-03-01 18:46:10|14051|14039|14051|14039|14051|14039|14051|14039|3
1646160380000|2022-03-01 18:46:20|14050.9|14038.9|14050.9|14038.9|14050.9|14038.9|14050.9|14038.9|0
1646160390000|2022-03-01 18:46:30|14048.5|14036.5|14046|14034|14048.5|14036.5|14046|14034|28
1646160400000|2022-03-01 18:46:40|14048.5|14036.5|14048.5|14036.5|14049.7|14037.7|14048.5|14036.5|36
1646160420000|2022-03-01 18:47:00|14047.1|14035.1|14047.2|14035.2|14047.2|14035.2|14045.9|14033.9|31
1646160430000|2022-03-01 18:47:10|14048.4|14036.4|14047.1|14035.1|14048.4|14036.4|14047.1|14035.1|0
1646160440000|2022-03-01 18:47:20|14047.2|14035.2|14046|14034|14047.2|14035.2|14046|14034|1
1646160460000|2022-03-01 18:47:40|14045.9|14033.9|14046|14034|14046|14034|14045.9|14033.9|6
1646160470000|2022-03-01 18:47:50|14045.9|14033.9|14044.6|14032.6|14045.9|14033.9|14044.6|14032.6|7
1646160480000|2022-03-01 18:48:00|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|1
1646160490000|2022-03-01 18:48:10|||||||||6
1646160500000|2022-03-01 18:48:20|||||||||2
1646160510000|2022-03-01 18:48:30|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|15
1646160520000|2022-03-01 18:48:40|14043.4|14031.4|14045.8|14033.8|14045.8|14033.8|14043.4|14031.4|4
1646160540000|2022-03-01 18:49:00|||||||||7
1646160550000|2022-03-01 18:49:10|||||||||5
1646160560000|2022-03-01 18:49:20|14045.9|14033.9|14045.9|14033.9|14045.9|14033.9|14045.9|14033.9|0
1646160570000|2022-03-01 18:49:30|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|1
1646160580000|2022-03-01 18:49:40|||||||||1
1646160590000|2022-03-01 18:49:50|||||||||1
1646160600000|2022-03-01 18:50:00|14043.3|14031.3|14043.3|14031.3|14043.3|14031.3|14043.3|14031.3|11
1646160610000|2022-03-01 18:50:10|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|22
1646160620000|2022-03-01 18:50:20|14044.5|14032.5|14045.8|14033.8|14045.8|14033.8|14044.5|14032.5|5
1646160630000|2022-03-01 18:50:30|14044.5|14032.5|14044.5|14032.5|14044.6|14032.6|14044.5|14032.5|1
1646160640000|2022-03-01 18:50:40|14043.4|14031.4|14043.3|14031.3|14043.4|14031.4|14043.3|14031.3|3
1646160650000|2022-03-01 18:50:50|||||||||2
1646160660000|2022-03-01 18:51:00|||||||||1
1646160670000|2022-03-01 18:51:10|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14038.4|14026.4|114
1646160680000|2022-03-01 18:51:20|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|37
1646160690000|2022-03-01 18:51:30|||||||||3
1646160700000|2022-03-01 18:51:40|14036|14024|14035.9|14023.9|14036|14024|14035.9|14023.9|19
1646160710000|2022-03-01 18:51:50|14036|14024|14036|14024|14036|14024|14036|14024|4
1646160720000|2022-03-01 18:52:00|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|14037.2|14025.2|23
1646160740000|2022-03-01 18:52:20|14041|14029|14039.7|14027.7|14041|14029|14039.7|14027.7|27
1646160750000|2022-03-01 18:52:30|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|14038.5|14026.5|3
1646160760000|2022-03-01 18:52:40|||||||||2
1646160770000|2022-03-01 18:52:50|||||||||2
1646160780000|2022-03-01 18:53:00|14041|14029|14043.4|14031.4|14043.4|14031.4|14041|14029|16
1646160790000|2022-03-01 18:53:10|14042.2|14030.2|14040.9|14028.9|14042.2|14030.2|14040.9|14028.9|10
1646160800000|2022-03-01 18:53:20|||||||||1
1646160810000|2022-03-01 18:53:30|||||||||1
1646160820000|2022-03-01 18:53:40|14041|14029|14040.9|14028.9|14043.4|14031.4|14040.9|14028.9|8
1646160830000|2022-03-01 18:53:50|||||||||1
1646160850000|2022-03-01 18:54:10|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|3
1646160860000|2022-03-01 18:54:20|14042.1|14030.1|14040.9|14028.9|14043.4|14031.4|14040.9|14028.9|4
1646160870000|2022-03-01 18:54:30|14043.3|14031.3|14043.4|14031.4|14043.4|14031.4|14043.3|14031.3|11
1646160880000|2022-03-01 18:54:40|14044.7|14032.7|14045.9|14033.9|14045.9|14033.9|14044.7|14032.7|6
1646160900000|2022-03-01 18:55:00|||||||||2
1646160910000|2022-03-01 18:55:10|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|7
1646160920000|2022-03-01 18:55:20|14049.6|14037.6|14045.9|14033.9|14049.6|14037.6|14045.9|14033.9|23
1646160930000|2022-03-01 18:55:30|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|3
1646160940000|2022-03-01 18:55:40|||||||||6
1646160950000|2022-03-01 18:55:50|||||||||2
1646160960000|2022-03-01 18:56:00|14042.2|14030.2|14043.4|14031.4|14043.4|14031.4|14042.2|14030.2|3
1646160980000|2022-03-01 18:56:20|||||||||3
1646161000000|2022-03-01 18:56:40|14042.2|14030.2|14043.6|14031.6|14043.6|14031.6|14042.2|14030.2|46
1646161010000|2022-03-01 18:56:50|||||||||21
1646161020000|2022-03-01 18:57:00|14042.4|14030.4|14041.1|14029.1|14042.4|14030.4|14041.1|14029.1|21
1646161030000|2022-03-01 18:57:10|14043.5|14031.5|14043.5|14031.5|14043.5|14031.5|14043.5|14031.5|29
1646161040000|2022-03-01 18:57:20|14042.3|14030.3|14043.5|14031.5|14043.5|14031.5|14042.3|14030.3|4
1646161050000|2022-03-01 18:57:30|14045.9|14033.9|14046|14034|14046.1|14034.1|14045.9|14033.9|8
1646161060000|2022-03-01 18:57:40|14042.3|14030.3|14041.1|14029.1|14042.3|14030.3|14041.1|14029.1|28
1646161070000|2022-03-01 18:57:50|14041.2|14029.2|14043.6|14031.6|14043.6|14031.6|14041.2|14029.2|27
1646161080000|2022-03-01 18:58:00|14043.5|14031.5|14043.6|14031.6|14043.6|14031.6|14043.5|14031.5|10
1646161090000|2022-03-01 18:58:10|||||||||12
1646161100000|2022-03-01 18:58:20|||||||||9
1646161110000|2022-03-01 18:58:30|14046.1|14034.1|14043.6|14031.6|14046.1|14034.1|14043.6|14031.6|21
1646161120000|2022-03-01 18:58:40|14041.1|14029.1|14038.7|14026.7|14041.1|14029.1|14038.7|14026.7|81
1646161130000|2022-03-01 18:58:50|14038.6|14026.6|14043.6|14031.6|14043.6|14031.6|14038.6|14026.6|62
1646161140000|2022-03-01 18:59:00|14041.2|14029.2|14041.2|14029.2|14041.2|14029.2|14038.8|14026.8|68
1646161150000|2022-03-01 18:59:10|14041.1|14029.1|14050.8|14038.8|14050.8|14038.8|14041.1|14029.1|38
1646161160000|2022-03-01 18:59:20|14048.5|14036.5|14048.3|14036.3|14055.8|14043.8|14046|14034|154
1646161170000|2022-03-01 18:59:30|14046|14034|14041.1|14029.1|14046|14034|14038.6|14026.6|240
1646161180000|2022-03-01 18:59:40|14038.7|14026.7|14041.2|14029.2|14043.6|14031.6|14038.6|14026.6|165
1646161190000|2022-03-01 18:59:50|14042.4|14030.4|14041.2|14029.2|14046.1|14034.1|14041.2|14029.2|169
1646161200000|2022-03-01 19:00:00|14043.7|14031.7|14050.8|14038.8|14050.8|14038.8|14043.6|14031.6|115
1646161210000|2022-03-01 19:00:10|14049.7|14037.7|14052|14040|14053.2|14041.2|14047.2|14035.2|44
1646161220000|2022-03-01 19:00:20|14053.2|14041.2|14063|14051|14063|14051|14052|14040|56
1646161230000|2022-03-01 19:00:30|14064.2|14052.2|14062.9|14050.9|14067.7|14055.7|14062.9|14050.9|24
1646161240000|2022-03-01 19:00:40|14061.7|14049.7|14060.4|14048.4|14062.9|14050.9|14060.4|14048.4|22
1646161250000|2022-03-01 19:00:50|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|14060.5|14048.5|10
1646161260000|2022-03-01 19:01:00|14060.4|14048.4|14077.8|14065.8|14077.8|14065.8|14060.4|14048.4|142
1646161270000|2022-03-01 19:01:10|14078.9|14066.9|14074|14062|14081.4|14069.4|14074|14062|21
1646161280000|2022-03-01 19:01:20|14072.8|14060.8|14072.9|14060.9|14074|14062|14072.8|14060.8|6
1646161290000|2022-03-01 19:01:30|14072.8|14060.8|14075.3|14063.3|14075.3|14063.3|14072.8|14060.8|27
1646161300000|2022-03-01 19:01:40|14074.1|14062.1|14078.8|14066.8|14078.8|14066.8|14074.1|14062.1|7
1646161310000|2022-03-01 19:01:50|14075.3|14063.3|14075.2|14063.2|14075.3|14063.3|14075.2|14063.2|15
1646161320000|2022-03-01 19:02:00|14076.4|14064.4|14075.3|14063.3|14076.4|14064.4|14075.3|14063.3|6
1646161330000|2022-03-01 19:02:10|14077.8|14065.8|14075.3|14063.3|14080.1|14068.1|14075.3|14063.3|14
1646161340000|2022-03-01 19:02:20|14077.6|14065.6|14076.4|14064.4|14077.6|14065.6|14076.4|14064.4|19
1646161350000|2022-03-01 19:02:30|14075.2|14063.2|14074.1|14062.1|14075.3|14063.3|14074.1|14062.1|31
1646161360000|2022-03-01 19:02:40|14072.9|14060.9|14075.2|14063.2|14075.2|14063.2|14072.9|14060.9|10
1646161370000|2022-03-01 19:02:50|14075.3|14063.3|14077.7|14065.7|14077.7|14065.7|14075.3|14063.3|11
1646161380000|2022-03-01 19:03:00|14076.5|14064.5|14074.1|14062.1|14078.9|14066.9|14074.1|14062.1|44
1646161390000|2022-03-01 19:03:10|||||||||2
1646161410000|2022-03-01 19:03:30|14075.2|14063.2|14076.5|14064.5|14076.5|14064.5|14075.2|14063.2|19
1646161420000|2022-03-01 19:03:40|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|14076.4|14064.4|5
1646161430000|2022-03-01 19:03:50|14076.5|14064.5|14076.4|14064.4|14077.7|14065.7|14076.4|14064.4|10
1646161440000|2022-03-01 19:04:00|14076.5|14064.5|14079|14067|14079|14067|14076.5|14064.5|7
1646161450000|2022-03-01 19:04:10|14077.8|14065.8|14076.5|14064.5|14077.8|14065.8|14076.5|14064.5|20
1646161460000|2022-03-01 19:04:20|14077.7|14065.7|14077.7|14065.7|14078.9|14066.9|14077.7|14065.7|14
1646161470000|2022-03-01 19:04:30|14078.9|14066.9|14080.2|14068.2|14080.2|14068.2|14077.7|14065.7|73
1646161480000|2022-03-01 19:04:40|14080.1|14068.1|14080.1|14068.1|14080.1|14068.1|14080.1|14068.1|13
1646161490000|2022-03-01 19:04:50|14077.7|14065.7|14077.7|14065.7|14079|14067|14076.6|14064.6|72
1646231400000|2022-03-02 14:30:00|14090.9|14078.9|14085.6|14073.6|14110.2|14091.5|14079.4|14067.4|175
1646231410000|2022-03-02 14:30:10|14089.1|14077.1|14080.8|14068.8|14089.3|14077.3|14077.2|14065.2|60
1646231420000|2022-03-02 14:30:20|14083.1|14071.1|14069.7|14057.7|14083.4|14071.4|14069.7|14057.7|64
1646231430000|2022-03-02 14:30:30|14072.4|14060.4|14079.6|14067.6|14080.9|14068.9|14072.4|14060.4|33
1646231440000|2022-03-02 14:30:40|14081.9|14069.9|14095.9|14083.9|14095.9|14083.9|14081.9|14069.9|37
1646231450000|2022-03-02 14:30:50|14105.7|14093.7|14102|14090|14110.6|14098.6|14102|14090|45
1646231460000|2022-03-02 14:31:00|14100.7|14088.7|14122.4|14110.4|14122.4|14110.4|14098.2|14086.2|67
1646231470000|2022-03-02 14:31:10|14123.8|14111.8|14133.8|14121.8|14139.8|14127.8|14116.5|14104.5|55
1646231480000|2022-03-02 14:31:20|14135.2|14123.2|14109.6|14097.6|14135.2|14123.2|14107.1|14095.1|32
1646231490000|2022-03-02 14:31:30|14108.3|14096.3|14108.8|14096.8|14113.4|14101.4|14104.9|14092.9|47
1646231500000|2022-03-02 14:31:40|14110|14098|14109.1|14097.1|14115|14103|14106.5|14094.5|29
1646231510000|2022-03-02 14:31:50|14109|14097|14105.5|14093.5|14109|14097|14103|14091|25
1646231520000|2022-03-02 14:32:00|14108|14096|14100.3|14088.3|14108|14096|14100.3|14088.3|12
1646231530000|2022-03-02 14:32:10|14101.5|14089.5|14095.4|14083.4|14101.6|14089.6|14094.2|14082.2|25
1646231540000|2022-03-02 14:32:20|14095.5|14083.5|14095.5|14083.5|14097.8|14085.8|14095.5|14083.5|14
1646231550000|2022-03-02 14:32:30|14090.5|14078.5|14090.5|14078.5|14093|14081|14088.1|14076.1|28
1646231560000|2022-03-02 14:32:40|14093|14081|14085.2|14073.2|14093|14081|14085.2|14073.2|44
1646231570000|2022-03-02 14:32:50|14085.3|14073.3|14085.5|14073.5|14089.1|14077.1|14085.3|14073.3|26
1646231580000|2022-03-02 14:33:00|14089.1|14077.1|14087.7|14075.7|14089.1|14077.1|14084.1|14072.1|19
1646231590000|2022-03-02 14:33:10|14086.5|14074.5|14077.9|14065.9|14086.5|14074.5|14077.9|14065.9|35
1646231600000|2022-03-02 14:33:20|14082.9|14070.9|14081.7|14069.7|14082.9|14070.9|14080.5|14068.5|18
1646231610000|2022-03-02 14:33:30|14080.5|14068.5|14075.6|14063.6|14081.7|14069.7|14073.2|14061.2|19
1646231620000|2022-03-02 14:33:40|14078.1|14066.1|14080.5|14068.5|14080.5|14068.5|14075.6|14063.6|27
1646231630000|2022-03-02 14:33:50|14080.6|14068.6|14078|14066|14080.6|14068.6|14077.9|14065.9|24
1646231640000|2022-03-02 14:34:00|14077.9|14065.9|14077.8|14065.8|14077.9|14065.9|14077.8|14065.8|22
1646231650000|2022-03-02 14:34:10|14077.9|14065.9|14080.4|14068.4|14080.4|14068.4|14077.9|14065.9|15
1646231660000|2022-03-02 14:34:20|14080.5|14068.5|14088.1|14076.1|14090.4|14078.4|14080.5|14068.5|30
1646231670000|2022-03-02 14:34:30|14088|14076|14085.7|14073.7|14088.1|14076.1|14085.7|14073.7|8
1646231680000|2022-03-02 14:34:40|14088|14076|14094.3|14082.3|14094.3|14082.3|14088|14076|75
1646231690000|2022-03-02 14:34:50|14093.1|14081.1|14093.2|14081.2|14096.8|14084.8|14091.8|14079.8|21
1646231700000|2022-03-02 14:35:00|14090.7|14078.7|14090.7|14078.7|14093.1|14081.1|14090.7|14078.7|5
1646231710000|2022-03-02 14:35:10|14090.6|14078.6|14098.1|14086.1|14098.1|14086.1|14089.3|14077.3|58
1646231720000|2022-03-02 14:35:20|14095.7|14083.7|14098.1|14086.1|14098.1|14086.1|14095.6|14083.6|31
1646231730000|2022-03-02 14:35:30|14100.6|14088.6|14096.8|14084.8|14100.6|14088.6|14096.8|14084.8|22
1646231740000|2022-03-02 14:35:40|14095.7|14083.7|14100.7|14088.7|14101.9|14089.9|14095.7|14083.7|13
1646231750000|2022-03-02 14:35:50|14101.8|14089.8|14098.2|14086.2|14103.2|14091.2|14097|14085|16
1646231760000|2022-03-02 14:36:00|14097|14085|14100.6|14088.6|14100.6|14088.6|14096.8|14084.8|17
1646231770000|2022-03-02 14:36:10|14098.1|14086.1|14098.2|14086.2|14100.6|14088.6|14098.1|14086.1|9
1646231780000|2022-03-02 14:36:20|14098.1|14086.1|14095.7|14083.7|14098.1|14086.1|14095.7|14083.7|19
1646231790000|2022-03-02 14:36:30|14096.8|14084.8|14105.8|14093.8|14105.8|14093.8|14096.8|14084.8|18
1646231800000|2022-03-02 14:36:40|14108.2|14096.2|14112.1|14100.1|14113.2|14101.2|14104.6|14092.6|33
1646231810000|2022-03-02 14:36:50|14112|14100|14109.6|14097.6|14113.3|14101.3|14109.6|14097.6|20
1646231820000|2022-03-02 14:37:00|14110.9|14098.9|14115.8|14103.8|14118.3|14106.3|14110.9|14098.9|31
1646231830000|2022-03-02 14:37:10|14120.7|14108.7|14120.7|14108.7|14120.7|14108.7|14120.7|14108.7|7
1646231840000|2022-03-02 14:37:20|14123.2|14111.2|14121.7|14109.7|14123.2|14111.2|14120.5|14108.5|25
1646231850000|2022-03-02 14:37:30|14121.8|14109.8|14117.7|14105.7|14121.8|14109.8|14115.4|14103.4|15
1646231860000|2022-03-02 14:37:40|14117.8|14105.8|14114.1|14102.1|14117.9|14105.9|14112.9|14100.9|29
1646231870000|2022-03-02 14:37:50|14115.3|14103.3|14115.4|14103.4|14115.4|14103.4|14115.3|14103.3|12
1646231880000|2022-03-02 14:38:00|14120.4|14108.4|14125.2|14113.2|14125.2|14113.2|14120.4|14108.4|24
1646231890000|2022-03-02 14:38:10|14122.8|14110.8|14117.9|14105.9|14122.8|14110.8|14117.9|14105.9|18
1646231900000|2022-03-02 14:38:20|14117.8|14105.8|14120.2|14108.2|14120.2|14108.2|14117.7|14105.7|8
1646231910000|2022-03-02 14:38:30|14119|14107|14122.7|14110.7|14126.4|14114.4|14119|14107|10
1646231920000|2022-03-02 14:38:40|14122.8|14110.8|14122.7|14110.7|14124|14112|14122.7|14110.7|3
1646231930000|2022-03-02 14:38:50|14120.2|14108.2|14118.9|14106.9|14120.2|14108.2|14118.9|14106.9|6
1646231940000|2022-03-02 14:39:00|14115.2|14103.2|14109|14097|14115.2|14103.2|14107.9|14095.9|35
1646231950000|2022-03-02 14:39:10|14109.2|14097.2|14115.4|14103.4|14117.8|14105.8|14109.2|14097.2|9
1646231960000|2022-03-02 14:39:20|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|14115.3|14103.3|6
1646231970000|2022-03-02 14:39:30|14116.5|14104.5|14119.2|14107.2|14120.4|14108.4|14116.5|14104.5|12
1646231980000|2022-03-02 14:39:40|14119.1|14107.1|14117.8|14105.8|14119.1|14107.1|14114.2|14102.2|10
1646231990000|2022-03-02 14:39:50|14117.9|14105.9|14116.4|14104.4|14122.9|14110.9|14115.2|14103.2|34
1646232000000|2022-03-02 14:40:00|14115.2|14103.2|14110.3|14098.3|14115.2|14103.2|14110.3|14098.3|12
1646232010000|2022-03-02 14:40:10|14111.4|14099.4|14112.6|14100.6|14115.1|14103.1|14110|14098|19
1646232020000|2022-03-02 14:40:20|14112.5|14100.5|14110.2|14098.2|14113.8|14101.8|14110.2|14098.2|7
1646232030000|2022-03-02 14:40:30|14110.1|14098.1|14115.3|14103.3|14117.6|14105.6|14110.1|14098.1|16
1646232040000|2022-03-02 14:40:40|14112.7|14100.7|14115.3|14103.3|14115.3|14103.3|14112.7|14100.7|9
1646232050000|2022-03-02 14:40:50|14115.2|14103.2|14115.3|14103.3|14115.3|14103.3|14114|14102|4
1646232060000|2022-03-02 14:41:00|14117.8|14105.8|14116.4|14104.4|14117.8|14105.8|14114|14102|20
1646232070000|2022-03-02 14:41:10|14116.5|14104.5|14119|14107|14120.2|14108.2|14116.5|14104.5|11
1646232080000|2022-03-02 14:41:20|14120.2|14108.2|14122.5|14110.5|14122.5|14110.5|14120.1|14108.1|6
1646232090000|2022-03-02 14:41:30|14122.6|14110.6|14122.5|14110.5|14122.6|14110.6|14122.5|14110.5|0
1646232100000|2022-03-02 14:41:40|14122.6|14110.6|14122.5|14110.5|14122.6|14110.6|14120|14108|11
1646232110000|2022-03-02 14:41:50|14122.6|14110.6|14121.2|14109.2|14122.6|14110.6|14120|14108|19
1646232120000|2022-03-02 14:42:00|14120|14108|14120|14108|14120|14108|14120|14108|6
1646232130000|2022-03-02 14:42:10|14121.3|14109.3|14120|14108|14121.3|14109.3|14120|14108|3
1646232140000|2022-03-02 14:42:20|14120.1|14108.1|14120|14108|14121.3|14109.3|14120|14108|5
1646232150000|2022-03-02 14:42:30|14117.6|14105.6|14124.8|14112.8|14124.8|14112.8|14117.3|14105.3|10
1646232160000|2022-03-02 14:42:40|14122.4|14110.4|14128.6|14116.6|14128.6|14116.6|14122.4|14110.4|23
1646232170000|2022-03-02 14:42:50|14127.5|14115.5|14129.8|14117.8|14129.8|14117.8|14127.5|14115.5|11
1646232180000|2022-03-02 14:43:00|14129.9|14117.9|14132.3|14120.3|14132.3|14120.3|14129.8|14117.8|13
1646232190000|2022-03-02 14:43:10|14134.8|14122.8|14142.3|14130.3|14142.3|14130.3|14134.8|14122.8|33
1646232200000|2022-03-02 14:43:20|14144.8|14132.8|14144.7|14132.7|14146|14134|14144.7|14132.7|22
1646232210000|2022-03-02 14:43:30|14143.5|14131.5|14146|14134|14146|14134|14143.5|14131.5|18
1646232220000|2022-03-02 14:43:40|14145.9|14133.9|14139.7|14127.7|14145.9|14133.9|14139.6|14127.6|13
1646232230000|2022-03-02 14:43:50|14140.8|14128.8|14139.6|14127.6|14143.4|14131.4|14139.6|14127.6|17
1646232240000|2022-03-02 14:44:00|14138.3|14126.3|14135.8|14123.8|14138.3|14126.3|14134.6|14122.6|18
1646232250000|2022-03-02 14:44:10|14134.6|14122.6|14135.8|14123.8|14135.8|14123.8|14134.6|14122.6|5
1646232260000|2022-03-02 14:44:20|14137|14125|14135.9|14123.9|14137.2|14125.2|14134.7|14122.7|14
1646232270000|2022-03-02 14:44:30|14134.7|14122.7|14134.6|14122.6|14138.3|14126.3|14134.6|14122.6|21
1646232280000|2022-03-02 14:44:40|14135.7|14123.7|14135.7|14123.7|14137|14125|14135.7|14123.7|3
1646232290000|2022-03-02 14:44:50|14134.6|14122.6|14138.1|14126.1|14138.1|14126.1|14134.5|14122.5|16
1646232300000|2022-03-02 14:45:00|14138.2|14126.2|14138.1|14126.1|14139.4|14127.4|14136.9|14124.9|20
1646232310000|2022-03-02 14:45:10|14139.4|14127.4|14138.1|14126.1|14139.4|14127.4|14136.8|14124.8|16
1646232320000|2022-03-02 14:45:20|14138.2|14126.2|14139.2|14127.2|14139.3|14127.3|14136.8|14124.8|18
1646232330000|2022-03-02 14:45:30|14139.3|14127.3|14136.7|14124.7|14139.3|14127.3|14136.7|14124.7|22
1646232340000|2022-03-02 14:45:40|14137.9|14125.9|14139|14127|14139.1|14127.1|14136.7|14124.7|4
1646232350000|2022-03-02 14:45:50|14136.7|14124.7|14134.1|14122.1|14136.7|14124.7|14134|14122|22
1646232360000|2022-03-02 14:46:00|14134|14122|14134|14122|14134|14122|14134|14122|1
1646232370000|2022-03-02 14:46:10|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14131.4|14119.4|46
1646232380000|2022-03-02 14:46:20|14137.6|14125.6|14139|14127|14139|14127|14137.6|14125.6|27
1646232390000|2022-03-02 14:46:30|14136.5|14124.5|14141.6|14129.6|14141.6|14129.6|14136.5|14124.5|9
1646232400000|2022-03-02 14:46:40|14141.5|14129.5|14141.5|14129.5|14141.5|14129.5|14141.5|14129.5|2
1646232410000|2022-03-02 14:46:50|14141.6|14129.6|14154|14142|14154|14142|14141.6|14129.6|22
1646232420000|2022-03-02 14:47:00|14152.7|14140.7|14151.5|14139.5|14152.7|14140.7|14150.3|14138.3|17
1646232430000|2022-03-02 14:47:10|14151.4|14139.4|14148.9|14136.9|14151.4|14139.4|14148.9|14136.9|3
1646232440000|2022-03-02 14:47:20|14148.8|14136.8|14145.2|14133.2|14148.8|14136.8|14145.1|14133.1|5
1646232450000|2022-03-02 14:47:30|14146.4|14134.4|14143.9|14131.9|14146.4|14134.4|14143.9|14131.9|2
1646232460000|2022-03-02 14:47:40|14141.5|14129.5|14141.5|14129.5|14142.7|14130.7|14141.5|14129.5|8
1646232470000|2022-03-02 14:47:50|14139|14127|14141.6|14129.6|14141.6|14129.6|14139|14127|6
1646232480000|2022-03-02 14:48:00|14141.5|14129.5|14141.6|14129.6|14141.7|14129.7|14139.1|14127.1|7
1646232490000|2022-03-02 14:48:10|||||||||3
1646232500000|2022-03-02 14:48:20|14141.7|14129.7|14140.4|14128.4|14141.7|14129.7|14140.3|14128.3|2
1646232510000|2022-03-02 14:48:30|14141.5|14129.5|14141.6|14129.6|14141.6|14129.6|14140.4|14128.4|8
1646232520000|2022-03-02 14:48:40|14141.5|14129.5|14139|14127|14141.5|14129.5|14139|14127|5
1646232530000|2022-03-02 14:48:50|14137.8|14125.8|14131.5|14119.5|14139|14127|14131.5|14119.5|5
1646232540000|2022-03-02 14:49:00|14131.6|14119.6|14127.9|14115.9|14131.6|14119.6|14127.9|14115.9|8
1646232550000|2022-03-02 14:49:10|14129|14117|14131.5|14119.5|14131.5|14119.5|14129|14117|11
1646232560000|2022-03-02 14:49:20|14130.3|14118.3|14130.3|14118.3|14130.3|14118.3|14129|14117|15
1646232570000|2022-03-02 14:49:30|14129.1|14117.1|14127.9|14115.9|14130.4|14118.4|14126.6|14114.6|14
1646232580000|2022-03-02 14:49:40|14129|14117|14124.1|14112.1|14129|14117|14124.1|14112.1|9
1646232590000|2022-03-02 14:49:50|14124|14112|14121.5|14109.5|14124|14112|14121.5|14109.5|9
1646232600000|2022-03-02 14:50:00|14120.3|14108.3|14119.1|14107.1|14121.5|14109.5|14119.1|14107.1|11
1646232610000|2022-03-02 14:50:10|14119|14107|14109.2|14097.2|14119|14107|14109.2|14097.2|23
1646232620000|2022-03-02 14:50:20|14110.4|14098.4|14109.2|14097.2|14110.4|14098.4|14106.7|14094.7|26
1646232630000|2022-03-02 14:50:30|14106.7|14094.7|14107.9|14095.9|14108|14096|14105.5|14093.5|13
1646232640000|2022-03-02 14:50:40|14108|14096|14111.7|14099.7|14111.7|14099.7|14108|14096|15
1646232650000|2022-03-02 14:50:50|14110.5|14098.5|14110.4|14098.4|14111.7|14099.7|14110.4|14098.4|6
1646232660000|2022-03-02 14:51:00|14111.7|14099.7|14116.7|14104.7|14116.8|14104.8|14111.7|14099.7|19
1646232670000|2022-03-02 14:51:10|14116.8|14104.8|14116.7|14104.7|14116.8|14104.8|14116.7|14104.7|5
1646232680000|2022-03-02 14:51:20|14116.6|14104.6|14119|14107|14119|14107|14114.2|14102.2|15
1646232690000|2022-03-02 14:51:30|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|14120.3|14108.3|30
1646232700000|2022-03-02 14:51:40|14122.7|14110.7|14123.9|14111.9|14125.2|14113.2|14122.6|14110.6|9
1646232710000|2022-03-02 14:51:50|14122.8|14110.8|14121.4|14109.4|14122.8|14110.8|14121.4|14109.4|2
1646232720000|2022-03-02 14:52:00|14118.9|14106.9|14122.7|14110.7|14122.7|14110.7|14118.9|14106.9|10
1646232730000|2022-03-02 14:52:10|14123.9|14111.9|14123.9|14111.9|14123.9|14111.9|14122.7|14110.7|3
1646232740000|2022-03-02 14:52:20|14126.4|14114.4|14127.5|14115.5|14128.7|14116.7|14126.3|14114.3|48
1646232750000|2022-03-02 14:52:30|14128.7|14116.7|14128.8|14116.8|14128.8|14116.8|14127.5|14115.5|13
1646232760000|2022-03-02 14:52:40|14126.3|14114.3|14126.3|14114.3|14126.3|14114.3|14126.3|14114.3|4
1646232770000|2022-03-02 14:52:50|14126.2|14114.2|14121.2|14109.2|14126.3|14114.3|14121.2|14109.2|19
1646232780000|2022-03-02 14:53:00|14121.3|14109.3|14121.2|14109.2|14121.3|14109.3|14121.2|14109.2|4
1646232790000|2022-03-02 14:53:10|14116.5|14104.5|14116.4|14104.4|14116.5|14104.5|14115.2|14103.2|7
1646232800000|2022-03-02 14:53:20|14117.5|14105.5|14113.8|14101.8|14118.9|14106.9|14113.8|14101.8|6
1646232810000|2022-03-02 14:53:30|14115|14103|14108.6|14096.6|14115|14103|14108.6|14096.6|24
1646232820000|2022-03-02 14:53:40|14108.7|14096.7|14108.7|14096.7|14108.7|14096.7|14108.6|14096.6|8
1646232830000|2022-03-02 14:53:50|14107.5|14095.5|14113.7|14101.7|14117.5|14105.5|14107.4|14095.4|50
1646232840000|2022-03-02 14:54:00|14112.5|14100.5|14112.5|14100.5|14112.5|14100.5|14111.2|14099.2|8
1646232850000|2022-03-02 14:54:10|14111.4|14099.4|14111.4|14099.4|14111.4|14099.4|14111.4|14099.4|7
1646232860000|2022-03-02 14:54:20|14111.2|14099.2|14108.7|14096.7|14111.3|14099.3|14108.7|14096.7|7
1646232870000|2022-03-02 14:54:30|14109.9|14097.9|14108.7|14096.7|14111.2|14099.2|14107.5|14095.5|8
1646232880000|2022-03-02 14:54:40|14106.4|14094.4|14106.2|14094.2|14107.5|14095.5|14106.2|14094.2|9
1646232890000|2022-03-02 14:54:50|14106.3|14094.3|14106.3|14094.3|14109.9|14097.9|14106.3|14094.3|11
1646232900000|2022-03-02 14:55:00|14105.1|14093.1|14099|14087|14105.1|14093.1|14099|14087|30
1646232910000|2022-03-02 14:55:10|14098.9|14086.9|14101.3|14089.3|14101.3|14089.3|14098.9|14086.9|18
1646232920000|2022-03-02 14:55:20|14102.5|14090.5|14098.7|14086.7|14103.7|14091.7|14098.7|14086.7|18
1646232930000|2022-03-02 14:55:30|14099.9|14087.9|14096.2|14084.2|14099.9|14087.9|14096.2|14084.2|5
1646232940000|2022-03-02 14:55:40|14096.3|14084.3|14093.7|14081.7|14096.3|14084.3|14093.7|14081.7|16
1646232950000|2022-03-02 14:55:50|14091.3|14079.3|14090|14078|14091.3|14079.3|14088.7|14076.7|9
1646232960000|2022-03-02 14:56:00|14088.8|14076.8|14086.3|14074.3|14088.8|14076.8|14083.8|14071.8|54
1646232970000|2022-03-02 14:56:10|14085.1|14073.1|14089|14077|14089|14077|14083.8|14071.8|24
1646232980000|2022-03-02 14:56:20|14091.5|14079.5|14091.3|14079.3|14091.5|14079.5|14088.8|14076.8|10
1646232990000|2022-03-02 14:56:30|14093.8|14081.8|14093.8|14081.8|14093.8|14081.8|14093.8|14081.8|4
1646233000000|2022-03-02 14:56:40|14096.2|14084.2|14096.2|14084.2|14096.2|14084.2|14096.2|14084.2|13
1646233010000|2022-03-02 14:56:50|14093.8|14081.8|14093.8|14081.8|14093.8|14081.8|14093.8|14081.8|11
1646233020000|2022-03-02 14:57:00|14096.2|14084.2|14099.9|14087.9|14101.2|14089.2|14096.2|14084.2|12
1646233030000|2022-03-02 14:57:10|14101.2|14089.2|14093.8|14081.8|14101.2|14089.2|14093.8|14081.8|11
1646233040000|2022-03-02 14:57:20|14093.6|14081.6|14093.7|14081.7|14093.7|14081.7|14091.2|14079.2|16
1646233050000|2022-03-02 14:57:30|14091.2|14079.2|14097.4|14085.4|14098.5|14086.5|14091.2|14079.2|17
1646233060000|2022-03-02 14:57:40|14097.3|14085.3|14097.3|14085.3|14098.5|14086.5|14097.3|14085.3|6
1646233070000|2022-03-02 14:57:50|14097.4|14085.4|14097.4|14085.4|14098.7|14086.7|14097.3|14085.3|2
1646233080000|2022-03-02 14:58:00|14096.1|14084.1|14101|14089|14101|14089|14096.1|14084.1|16
1646233090000|2022-03-02 14:58:10|14102.2|14090.2|14097.2|14085.2|14103.4|14091.4|14097.2|14085.2|14
1646233100000|2022-03-02 14:58:20|14098.4|14086.4|14098.4|14086.4|14098.4|14086.4|14096|14084|8
1646233110000|2022-03-02 14:58:30|14100.9|14088.9|14096|14084|14103.4|14091.4|14096|14084|19
1646233120000|2022-03-02 14:58:40|14097.1|14085.1|14096|14084|14097.1|14085.1|14093.5|14081.5|19
1646233130000|2022-03-02 14:58:50|14095.9|14083.9|14096|14084|14096|14084|14093.5|14081.5|20
1646233140000|2022-03-02 14:59:00|14097.3|14085.3|14094.8|14082.8|14097.4|14085.4|14094.8|14082.8|4
1646233150000|2022-03-02 14:59:10|14093.5|14081.5|14093.5|14081.5|14093.5|14081.5|14093.5|14081.5|5
1646233160000|2022-03-02 14:59:20|14091|14079|14088.7|14076.7|14091.1|14079.1|14088.7|14076.7|33
1646233170000|2022-03-02 14:59:30|14088.6|14076.6|14084.9|14072.9|14088.6|14076.6|14084.9|14072.9|21
1646233180000|2022-03-02 14:59:40|14083.7|14071.7|14083.5|14071.5|14083.7|14071.7|14083.5|14071.5|3
1646233190000|2022-03-02 14:59:50|14078.7|14066.7|14076.2|14064.2|14078.7|14066.7|14076.2|14064.2|38
1646233200000|2022-03-02 15:00:00|14076.3|14064.3|14077.4|14065.4|14078.6|14066.6|14076.3|14064.3|12
1646233210000|2022-03-02 15:00:10|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|14078.6|14066.6|3
1646233220000|2022-03-02 15:00:20|14077.4|14065.4|14081|14069|14081|14069|14077.3|14065.3|6
1646233230000|2022-03-02 15:00:30|14080.9|14068.9|14078.4|14066.4|14080.9|14068.9|14076.1|14064.1|7
1646233240000|2022-03-02 15:00:40|14078.5|14066.5|14079.8|14067.8|14081|14069|14077.3|14065.3|11
1646233250000|2022-03-02 15:00:50|14082.2|14070.2|14087.1|14075.1|14087.1|14075.1|14082.2|14070.2|6
1646233260000|2022-03-02 15:01:00|14085.9|14073.9|14088.2|14076.2|14089.5|14077.5|14085.9|14073.9|22
1646233270000|2022-03-02 15:01:10|14089.5|14077.5|14087|14075|14089.5|14077.5|14087|14075|8
1646233280000|2022-03-02 15:01:20|14088.2|14076.2|14088.2|14076.2|14088.2|14076.2|14087|14075|2
1646233290000|2022-03-02 15:01:30|14087|14075|14080.7|14068.7|14087|14075|14080.7|14068.7|3
1646233300000|2022-03-02 15:01:40|14081.9|14069.9|14086.6|14074.6|14087.9|14075.9|14081.9|14069.9|62
1646233310000|2022-03-02 15:01:50|14087.8|14075.8|14078.9|14066.9|14087.8|14075.8|14078.9|14066.9|7
1646233320000|2022-03-02 15:02:00|14080.1|14068.1|14078.9|14066.9|14080.1|14068.1|14077.7|14065.7|12
1646233330000|2022-03-02 15:02:10|14078.8|14066.8|14076.4|14064.4|14078.8|14066.8|14076.4|14064.4|5
1646233340000|2022-03-02 15:02:20|14077.8|14065.8|14078.8|14066.8|14081.3|14069.3|14077.6|14065.6|28
1646233350000|2022-03-02 15:02:30|14078.7|14066.7|14081.2|14069.2|14081.3|14069.3|14077.5|14065.5|9
1646233360000|2022-03-02 15:02:40|14082.5|14070.5|14087.4|14075.4|14087.5|14075.5|14082.5|14070.5|14
1646233370000|2022-03-02 15:02:50|14087.5|14075.5|14087.5|14075.5|14087.5|14075.5|14087.3|14075.3|11
1646233380000|2022-03-02 15:03:00|14085|14073|14088.8|14076.8|14090.1|14078.1|14083.9|14071.9|32
1646233390000|2022-03-02 15:03:10|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14088.8|14076.8|14
1646233400000|2022-03-02 15:03:20|14092.6|14080.6|14086.4|14074.4|14092.6|14080.6|14086.4|14074.4|22
1646233410000|2022-03-02 15:03:30|14085.1|14073.1|14085|14073|14085.1|14073.1|14083.8|14071.8|7
1646233420000|2022-03-02 15:03:40|14083.9|14071.9|14081.3|14069.3|14085|14073|14080.1|14068.1|9
1646233430000|2022-03-02 15:03:50|14080.1|14068.1|14079.9|14067.9|14080.1|14068.1|14079.9|14067.9|0
1646233440000|2022-03-02 15:04:00|14080|14068|14083.5|14071.5|14083.5|14071.5|14077.5|14065.5|24
1646233450000|2022-03-02 15:04:10|14081.1|14069.1|14081.2|14069.2|14082.4|14070.4|14081.1|14069.1|12
1646233470000|2022-03-02 15:04:30|14082.4|14070.4|14077.4|14065.4|14082.4|14070.4|14077.4|14065.4|11
1646233480000|2022-03-02 15:04:40|14077.3|14065.3|14077.4|14065.4|14077.4|14065.4|14077.3|14065.3|0
1646233490000|2022-03-02 15:04:50|14079.8|14067.8|14079.9|14067.9|14080|14068|14078.7|14066.7|7
1646233500000|2022-03-02 15:05:00|14078.7|14066.7|14071.4|14059.4|14078.8|14066.8|14071.4|14059.4|43
1646233510000|2022-03-02 15:05:10|14070.1|14058.1|14075.1|14063.1|14075.1|14063.1|14070.1|14058.1|21
1646233520000|2022-03-02 15:05:20|14075.2|14063.2|14075.2|14063.2|14075.2|14063.2|14073.8|14061.8|2
1646233530000|2022-03-02 15:05:30|14072.8|14060.8|14075.3|14063.3|14075.3|14063.3|14072.8|14060.8|11
1646233540000|2022-03-02 15:05:40|14077.7|14065.7|14080.4|14068.4|14080.4|14068.4|14075.3|14063.3|18
1646233550000|2022-03-02 15:05:50|14080.5|14068.5|14080.5|14068.5|14080.5|14068.5|14080.5|14068.5|0
1646233560000|2022-03-02 15:06:00|14080.3|14068.3|14080.5|14068.5|14080.5|14068.5|14078|14066|14
1646233570000|2022-03-02 15:06:10|14079.4|14067.4|14078|14066|14079.4|14067.4|14076.9|14064.9|3
1646233580000|2022-03-02 15:06:20|14078.1|14066.1|14075.7|14063.7|14078.1|14066.1|14073.2|14061.2|10
1646233590000|2022-03-02 15:06:30|14075.6|14063.6|14075.5|14063.5|14075.6|14063.6|14075.5|14063.5|0
1646233600000|2022-03-02 15:06:40|||||||||2
1646233610000|2022-03-02 15:06:50|14074.4|14062.4|14072|14060|14075.6|14063.6|14072|14060|29
1646233620000|2022-03-02 15:07:00|14075.8|14063.8|14075.8|14063.8|14075.8|14063.8|14075.8|14063.8|6
1646233630000|2022-03-02 15:07:10|14073.3|14061.3|14073.5|14061.5|14073.5|14061.5|14073.3|14061.3|25
1646233640000|2022-03-02 15:07:20|14073.4|14061.4|14073.6|14061.6|14076|14064|14073.4|14061.4|22
1646233650000|2022-03-02 15:07:30|14071.1|14059.1|14072.2|14060.2|14072.3|14060.3|14071|14059|11
1646233660000|2022-03-02 15:07:40|14071|14059|14070.9|14058.9|14071|14059|14070.9|14058.9|6
1646233670000|2022-03-02 15:07:50|14072.2|14060.2|14071|14059|14072.2|14060.2|14071|14059|5
1646233680000|2022-03-02 15:08:00|14068.5|14056.5|14066|14054|14069.8|14057.8|14065.9|14053.9|81
1646233690000|2022-03-02 15:08:10|14065.9|14053.9|14066|14054|14066|14054|14065.9|14053.9|3
1646233700000|2022-03-02 15:08:20|14063.5|14051.5|14065.9|14053.9|14067.2|14055.2|14063.5|14051.5|11
1646233710000|2022-03-02 15:08:30|14066|14054|14066|14054|14066|14054|14066|14054|0
1646233720000|2022-03-02 15:08:40|14068.3|14056.3|14065.5|14053.5|14070.8|14058.8|14063|14051|25
1646233730000|2022-03-02 15:08:50|14066.8|14054.8|14066.6|14054.6|14066.8|14054.8|14066.6|14054.6|8
1646233740000|2022-03-02 15:09:00|14065.5|14053.5|14063|14051|14065.5|14053.5|14062.9|14050.9|28
1646233750000|2022-03-02 15:09:10|14067.9|14055.9|14068.2|14056.2|14068.2|14056.2|14065.6|14053.6|13
1646233760000|2022-03-02 15:09:20|14068.1|14056.1|14068.2|14056.2|14068.2|14056.2|14068.1|14056.1|3
1646233770000|2022-03-02 15:09:30|14070.7|14058.7|14073.1|14061.1|14073.2|14061.2|14070.7|14058.7|20
1646233780000|2022-03-02 15:09:40|14070.7|14058.7|14068.3|14056.3|14070.7|14058.7|14068.3|14056.3|20
1646233790000|2022-03-02 15:09:50|14068.4|14056.4|14069.5|14057.5|14069.5|14057.5|14068.3|14056.3|6
1646233800000|2022-03-02 15:10:00|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|14068.3|14056.3|1
1646233810000|2022-03-02 15:10:10|14069.5|14057.5|14063.3|14051.3|14069.5|14057.5|14063.3|14051.3|10
1646233820000|2022-03-02 15:10:20|14062|14050|14063.3|14051.3|14063.3|14051.3|14062|14050|11
1646233830000|2022-03-02 15:10:30|14063.2|14051.2|14058.3|14046.3|14063.2|14051.2|14057.1|14045.1|47
1646233840000|2022-03-02 15:10:40|14058.2|14046.2|14055.7|14043.7|14058.2|14046.2|14055.7|14043.7|1
1646233850000|2022-03-02 15:10:50|14054.5|14042.5|14055.7|14043.7|14055.7|14043.7|14054.5|14042.5|2
1646233860000|2022-03-02 15:11:00|14056.9|14044.9|14058.2|14046.2|14058.2|14046.2|14055.7|14043.7|10
1646233870000|2022-03-02 15:11:10|14060.5|14048.5|14060.7|14048.7|14060.7|14048.7|14060.5|14048.5|13
1646233880000|2022-03-02 15:11:20|||||||||2
1646233890000|2022-03-02 15:11:30|14059.5|14047.5|14057.1|14045.1|14059.5|14047.5|14055.9|14043.9|31
1646233900000|2022-03-02 15:11:40|14055.9|14043.9|14056|14044|14056|14044|14055.9|14043.9|16
1646233910000|2022-03-02 15:11:50|14055.9|14043.9|14058.3|14046.3|14058.3|14046.3|14055.9|14043.9|9
1646233920000|2022-03-02 15:12:00|14058.4|14046.4|14060.9|14048.9|14060.9|14048.9|14058.4|14046.4|1
1646233940000|2022-03-02 15:12:20|14058.5|14046.5|14060.8|14048.8|14060.9|14048.9|14058.5|14046.5|8
1646233950000|2022-03-02 15:12:30|14060.9|14048.9|14069.6|14057.6|14070.8|14058.8|14060.9|14048.9|21
1646233960000|2022-03-02 15:12:40|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|14068.4|14056.4|7
1646233970000|2022-03-02 15:12:50|14070.8|14058.8|14075.6|14063.6|14075.6|14063.6|14070.8|14058.8|51
1646233980000|2022-03-02 15:13:00|14074.4|14062.4|14085.4|14073.4|14085.4|14073.4|14074.4|14062.4|62
1646233990000|2022-03-02 15:13:10|14086.6|14074.6|14081.7|14069.7|14086.6|14074.6|14078.1|14066.1|20
1646234000000|2022-03-02 15:13:20|14080.5|14068.5|14075.6|14063.6|14080.5|14068.5|14075.6|14063.6|7
1646234010000|2022-03-02 15:13:30|14073.2|14061.2|14073.1|14061.1|14074.4|14062.4|14073.1|14061.1|1
1646234020000|2022-03-02 15:13:40|14074.3|14062.3|14073.1|14061.1|14075.5|14063.5|14073.1|14061.1|12
1646234030000|2022-03-02 15:13:50|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|14074.3|14062.3|4
1646234040000|2022-03-02 15:14:00|14075.5|14063.5|14078.1|14066.1|14078.2|14066.2|14075.5|14063.5|8
1646234050000|2022-03-02 15:14:10|14076.9|14064.9|14075.6|14063.6|14080.5|14068.5|14075.6|14063.6|5
1646234060000|2022-03-02 15:14:20|14074.3|14062.3|14076.9|14064.9|14078.1|14066.1|14073.2|14061.2|7
1646234070000|2022-03-02 15:14:30|14078.1|14066.1|14073.1|14061.1|14078.2|14066.2|14073.1|14061.1|5
1646234080000|2022-03-02 15:14:40|||||||||3
1646234090000|2022-03-02 15:14:50|14075.5|14063.5|14075.5|14063.5|14075.5|14063.5|14075.5|14063.5|1
1646234100000|2022-03-02 15:15:00|14077.9|14065.9|14064.4|14052.4|14077.9|14065.9|14063.2|14051.2|28
1646234110000|2022-03-02 15:15:10|14064.5|14052.5|14069.3|14057.3|14069.3|14057.3|14064.5|14052.5|12
1646234120000|2022-03-02 15:15:20|14070.6|14058.6|14069.3|14057.3|14070.6|14058.6|14068.1|14056.1|18
1646234130000|2022-03-02 15:15:30|14069.2|14057.2|14070.4|14058.4|14070.5|14058.5|14068.1|14056.1|7
1646234140000|2022-03-02 15:15:40|14069.2|14057.2|14069.2|14057.2|14069.2|14057.2|14068|14056|4
1646234150000|2022-03-02 15:15:50|14068.1|14056.1|14066.7|14054.7|14068.1|14056.1|14065.5|14053.5|4
1646234160000|2022-03-02 15:16:00|14067.9|14055.9|14067.9|14055.9|14069.2|14057.2|14067.9|14055.9|3
1646234170000|2022-03-02 15:16:10|14068|14056|14069.2|14057.2|14069.2|14057.2|14068|14056|1
1646234180000|2022-03-02 15:16:20|14068|14056|14067.9|14055.9|14068|14056|14067.9|14055.9|1
1646234190000|2022-03-02 15:16:30|14069.2|14057.2|14069.2|14057.2|14069.2|14057.2|14069.2|14057.2|7
1646234200000|2022-03-02 15:16:40|14069.1|14057.1|14069.1|14057.1|14070.3|14058.3|14067.9|14055.9|4
1646234210000|2022-03-02 15:16:50|14066.7|14054.7|14066.7|14054.7|14067.8|14055.8|14065.5|14053.5|10
1646234220000|2022-03-02 15:17:00|14067.8|14055.8|14067.8|14055.8|14067.8|14055.8|14065.4|14053.4|2
1646234230000|2022-03-02 15:17:10|14066.6|14054.6|14071.5|14059.5|14072.8|14060.8|14066.6|14054.6|8
1646234240000|2022-03-02 15:17:20|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|2
1646234250000|2022-03-02 15:17:30|14067.8|14055.8|14067.8|14055.8|14067.8|14055.8|14067.8|14055.8|7
1646234260000|2022-03-02 15:17:40|14067.7|14055.7|14067.7|14055.7|14067.7|14055.7|14067.7|14055.7|0
1646234270000|2022-03-02 15:17:50|14065|14053|14063.9|14051.9|14065.1|14053.1|14063.9|14051.9|17
1646234280000|2022-03-02 15:18:00|14062.7|14050.7|14062.7|14050.7|14063.9|14051.9|14062.7|14050.7|2
1646234290000|2022-03-02 15:18:10|14065|14053|14065.1|14053.1|14065.1|14053.1|14063.9|14051.9|11
1646234300000|2022-03-02 15:18:20|14065.2|14053.2|14065.1|14053.1|14065.2|14053.2|14065|14053|7
1646234310000|2022-03-02 15:18:30|14065|14053|14063.9|14051.9|14065|14053|14063.9|14051.9|1
1646234320000|2022-03-02 15:18:40|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|14062.7|14050.7|14
1646234330000|2022-03-02 15:18:50|14064|14052|14065.3|14053.3|14067.8|14055.8|14064|14052|28
1646234340000|2022-03-02 15:19:00|14066.5|14054.5|14064|14052|14066.5|14054.5|14064|14052|11
1646234350000|2022-03-02 15:19:10|14062.8|14050.8|14066.7|14054.7|14067.8|14055.8|14062.8|14050.8|10
1646234360000|2022-03-02 15:19:20|14065.5|14053.5|14067.7|14055.7|14067.7|14055.7|14065.5|14053.5|7
1646234370000|2022-03-02 15:19:30|14066.4|14054.4|14066.4|14054.4|14067.7|14055.7|14065.2|14053.2|6
1646234380000|2022-03-02 15:19:40|14066.5|14054.5|14064|14052|14066.5|14054.5|14062.8|14050.8|4
1646234390000|2022-03-02 15:19:50|14065.2|14053.2|14067.7|14055.7|14067.7|14055.7|14065.2|14053.2|14
1646234400000|2022-03-02 15:20:00|14067.8|14055.8|14066.6|14054.6|14067.8|14055.8|14066.5|14054.5|7
1646234410000|2022-03-02 15:20:10|14065.4|14053.4|14066.6|14054.6|14066.6|14054.6|14065.4|14053.4|4
1646234420000|2022-03-02 15:20:20|14066.5|14054.5|14067.8|14055.8|14070.2|14058.2|14066.5|14054.5|7
1646234430000|2022-03-02 15:20:30|14067.9|14055.9|14072.7|14060.7|14072.7|14060.7|14067.9|14055.9|7
1646234440000|2022-03-02 15:20:40|14074|14062|14077.7|14065.7|14077.7|14065.7|14074|14062|6
1646234450000|2022-03-02 15:20:50|14077.8|14065.8|14080.3|14068.3|14080.3|14068.3|14077.8|14065.8|5
1646234460000|2022-03-02 15:21:00|14082.8|14070.8|14080.5|14068.5|14082.8|14070.8|14080.5|14068.5|28
1646234470000|2022-03-02 15:21:10|14081.8|14069.8|14083.1|14071.1|14083.1|14071.1|14081.8|14069.8|6
1646234480000|2022-03-02 15:21:20|14084.5|14072.5|14083.1|14071.1|14084.5|14072.5|14083.1|14071.1|8
1646234490000|2022-03-02 15:21:30|14081.9|14069.9|14078|14066|14081.9|14069.9|14078|14066|7
1646234500000|2022-03-02 15:21:40|14080.4|14068.4|14080.6|14068.6|14080.6|14068.6|14080.4|14068.4|11
1646234510000|2022-03-02 15:21:50|14083|14071|14080.5|14068.5|14083|14071|14080.5|14068.5|6
1646234520000|2022-03-02 15:22:00|14079.4|14067.4|14080.5|14068.5|14080.5|14068.5|14079.3|14067.3|1
1646234530000|2022-03-02 15:22:10|14079.3|14067.3|14075.6|14063.6|14079.3|14067.3|14075.6|14063.6|3
1646234540000|2022-03-02 15:22:20|14076.8|14064.8|14075.6|14063.6|14076.8|14064.8|14075.6|14063.6|3
1646234550000|2022-03-02 15:22:30|14076.8|14064.8|14075.5|14063.5|14079.3|14067.3|14075.5|14063.5|9
1646234560000|2022-03-02 15:22:40|14073|14061|14073|14061|14073|14061|14073|14061|3
1646234570000|2022-03-02 15:22:50|14071.8|14059.8|14071.8|14059.8|14071.8|14059.8|14071.8|14059.8|3
1646234580000|2022-03-02 15:23:00|14073|14061|14071.9|14059.9|14073.1|14061.1|14071.9|14059.9|2
1646234590000|2022-03-02 15:23:10|14070.7|14058.7|14070.7|14058.7|14070.7|14058.7|14070.7|14058.7|3
1646234600000|2022-03-02 15:23:20|14070.6|14058.6|14070.6|14058.6|14070.6|14058.6|14069.4|14057.4|9
1646234610000|2022-03-02 15:23:30|14073|14061|14075.5|14063.5|14075.5|14063.5|14073|14061|7
1646234620000|2022-03-02 15:23:40|14075.6|14063.6|14078|14066|14078|14066|14075.6|14063.6|6
1646234630000|2022-03-02 15:23:50|||||||||1
1646234640000|2022-03-02 15:24:00|14078.1|14066.1|14078|14066|14078.1|14066.1|14078|14066|5
1646234650000|2022-03-02 15:24:10|14075.6|14063.6|14073|14061|14075.6|14063.6|14073|14061|2
1646234660000|2022-03-02 15:24:20|||||||||5
1646234670000|2022-03-02 15:24:30|14078|14066|14076.8|14064.8|14078|14066|14076.8|14064.8|9
1646234680000|2022-03-02 15:24:40|14078|14066|14078|14066|14078|14066|14078|14066|0
1646234690000|2022-03-02 15:24:50|14076.7|14064.7|14071.8|14059.8|14076.7|14064.7|14071.8|14059.8|5
1646234700000|2022-03-02 15:25:00|14070.6|14058.6|14073|14061|14073|14061|14070.6|14058.6|7
1646234710000|2022-03-02 15:25:10|14071.8|14059.8|14071.8|14059.8|14073|14061|14071.8|14059.8|2
1646234720000|2022-03-02 15:25:20|14070.6|14058.6|14063.1|14051.1|14070.6|14058.6|14063.1|14051.1|10
1646234730000|2022-03-02 15:25:30|14060.8|14048.8|14060.6|14048.6|14060.8|14048.8|14060.6|14048.6|8
1646234740000|2022-03-02 15:25:40|14059.4|14047.4|14058.1|14046.1|14060.7|14048.7|14058.1|14046.1|16
1646234750000|2022-03-02 15:25:50|14061.9|14049.9|14058|14046|14061.9|14049.9|14058|14046|19
1646234760000|2022-03-02 15:26:00|14056.8|14044.8|14055.6|14043.6|14058|14046|14055.6|14043.6|20
1646234770000|2022-03-02 15:26:10|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|15
1646234780000|2022-03-02 15:26:20|14054.5|14042.5|14057|14045|14057|14045|14054.5|14042.5|32
1646234790000|2022-03-02 15:26:30|14058.2|14046.2|14060.5|14048.5|14060.5|14048.5|14057|14045|5
1646234800000|2022-03-02 15:26:40|14060.6|14048.6|14060.5|14048.5|14060.6|14048.6|14060.5|14048.5|4
1646234810000|2022-03-02 15:26:50|14058.1|14046.1|14058|14046|14059.3|14047.3|14058|14046|13
1646234820000|2022-03-02 15:27:00|14056.8|14044.8|14060.4|14048.4|14060.4|14048.4|14055.6|14043.6|14
1646234830000|2022-03-02 15:27:10|14060.5|14048.5|14058|14046|14060.6|14048.6|14058|14046|5
1646234840000|2022-03-02 15:27:20|14056.8|14044.8|14056.8|14044.8|14056.8|14044.8|14056.8|14044.8|2
1646234850000|2022-03-02 15:27:30|14058|14046|14058|14046|14058|14046|14058|14046|0
1646234860000|2022-03-02 15:27:40|14058.1|14046.1|14055.6|14043.6|14058.1|14046.1|14055.6|14043.6|13
1646234870000|2022-03-02 15:27:50|14056.8|14044.8|14060.4|14048.4|14061.8|14049.8|14056.8|14044.8|9
1646234880000|2022-03-02 15:28:00|14062.8|14050.8|14060.4|14048.4|14062.8|14050.8|14060.4|14048.4|1
1646234890000|2022-03-02 15:28:10|14059.3|14047.3|14057.9|14045.9|14059.3|14047.3|14057.9|14045.9|4
1646234900000|2022-03-02 15:28:20|14059.1|14047.1|14059.1|14047.1|14060.4|14048.4|14057.9|14045.9|6
1646234910000|2022-03-02 15:28:30|14060.4|14048.4|14061.7|14049.7|14061.7|14049.7|14060.4|14048.4|1
1646234920000|2022-03-02 15:28:40|14060.4|14048.4|14060.4|14048.4|14061.8|14049.8|14060.4|14048.4|7
1646234930000|2022-03-02 15:28:50|14060.5|14048.5|14059.3|14047.3|14060.5|14048.5|14059.2|14047.2|8
1646234940000|2022-03-02 15:29:00|14059.2|14047.2|14062.8|14050.8|14062.9|14050.9|14057.9|14045.9|9
1646234950000|2022-03-02 15:29:10|14062.9|14050.9|14067.8|14055.8|14067.9|14055.9|14061.7|14049.7|19
1646234960000|2022-03-02 15:29:20|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|14067.9|14055.9|6
1646234970000|2022-03-02 15:29:30|||||||||2
1646234980000|2022-03-02 15:29:40|||||||||2
1646234990000|2022-03-02 15:29:50|||||||||10
1646235000000|2022-03-02 15:30:00|14066.8|14054.8|14061.8|14049.8|14066.8|14054.8|14061.8|14049.8|17
1646235010000|2022-03-02 15:30:10|14062.9|14050.9|14068|14056|14068|14056|14061.8|14049.8|13
1646235020000|2022-03-02 15:30:20|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|14068.1|14056.1|5
1646235030000|2022-03-02 15:30:30|14068|14056|14063.1|14051.1|14068|14056|14063.1|14051.1|7
1646235040000|2022-03-02 15:30:40|14061.8|14049.8|14061.8|14049.8|14061.9|14049.9|14061.8|14049.8|5
1646235050000|2022-03-02 15:30:50|14061.9|14049.9|14063.2|14051.2|14063.2|14051.2|14060.7|14048.7|12
1646235060000|2022-03-02 15:31:00|14063.1|14051.1|14061.9|14049.9|14063.1|14051.1|14060.7|14048.7|13
1646235070000|2022-03-02 15:31:10|14060.7|14048.7|14060.7|14048.7|14061.9|14049.9|14060.7|14048.7|7
1646235080000|2022-03-02 15:31:20|14059.5|14047.5|14058.2|14046.2|14060.6|14048.6|14058.2|14046.2|5
1646235090000|2022-03-02 15:31:30|14058.1|14046.1|14055.6|14043.6|14058.1|14046.1|14055.6|14043.6|10
1646235100000|2022-03-02 15:31:40|||||||||2
1646235110000|2022-03-02 15:31:50|14058|14046|14055.6|14043.6|14058|14046|14055.6|14043.6|8
1646235120000|2022-03-02 15:32:00|||||||||3
1646235140000|2022-03-02 15:32:20|||||||||6
1646235150000|2022-03-02 15:32:30|||||||||2
1646235160000|2022-03-02 15:32:40|14054.4|14042.4|14053.1|14041.1|14054.4|14042.4|14053|14041|11
1646235170000|2022-03-02 15:32:50|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|17
1646235180000|2022-03-02 15:33:00|14049.2|14037.2|14045.7|14033.7|14050.5|14038.5|14045.7|14033.7|8
1646235190000|2022-03-02 15:33:10|14043.3|14031.3|14043.3|14031.3|14043.3|14031.3|14043.3|14031.3|9
1646235200000|2022-03-02 15:33:20|14043.4|14031.4|14039.7|14027.7|14043.4|14031.4|14038.4|14026.4|48
1646235210000|2022-03-02 15:33:30|14040.9|14028.9|14040.8|14028.8|14040.9|14028.9|14039.6|14027.6|10
1646235220000|2022-03-02 15:33:40|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14038.4|14026.4|5
1646235230000|2022-03-02 15:33:50|14040.7|14028.7|14045.5|14033.5|14045.5|14033.5|14040.7|14028.7|37
1646235240000|2022-03-02 15:34:00|14045.6|14033.6|14048|14036|14048|14036|14041.7|14029.7|24
1646235250000|2022-03-02 15:34:10|14047.9|14035.9|14045.6|14033.6|14047.9|14035.9|14045.5|14033.5|10
1646235260000|2022-03-02 15:34:20|14045.5|14033.5|14045.5|14033.5|14046.7|14034.7|14044.3|14032.3|14
1646235270000|2022-03-02 15:34:30|14046.7|14034.7|14045.5|14033.5|14046.7|14034.7|14045.5|14033.5|7
1646235280000|2022-03-02 15:34:40|14044.3|14032.3|14039.3|14027.3|14044.3|14032.3|14039.3|14027.3|48
1646235290000|2022-03-02 15:34:50|14039.4|14027.4|14042.8|14030.8|14042.8|14030.8|14039.4|14027.4|58
1646235300000|2022-03-02 15:35:00|14041.7|14029.7|14040.3|14028.3|14042.8|14030.8|14039.1|14027.1|52
1646235310000|2022-03-02 15:35:10|14039.1|14027.1|14037.8|14025.8|14039.1|14027.1|14035.3|14023.3|16
1646235320000|2022-03-02 15:35:20|14037.7|14025.7|14040.2|14028.2|14040.2|14028.2|14037.7|14025.7|18
1646235330000|2022-03-02 15:35:30|14040.3|14028.3|14040.3|14028.3|14040.3|14028.3|14040.3|14028.3|7
1646235340000|2022-03-02 15:35:40|14042.6|14030.6|14046.4|14034.4|14047.6|14035.6|14042.6|14030.6|39
1646235350000|2022-03-02 15:35:50|14047.5|14035.5|14045.1|14033.1|14047.5|14035.5|14045.1|14033.1|5
1646235360000|2022-03-02 15:36:00|||||||||3
1646235370000|2022-03-02 15:36:10|14042.8|14030.8|14042.8|14030.8|14042.8|14030.8|14042.8|14030.8|14
1646235380000|2022-03-02 15:36:20|14043.9|14031.9|14047.6|14035.6|14047.6|14035.6|14043.9|14031.9|26
1646235390000|2022-03-02 15:36:30|14047.5|14035.5|14043.9|14031.9|14047.5|14035.5|14043.9|14031.9|8
1646235400000|2022-03-02 15:36:40|14045.1|14033.1|14045.1|14033.1|14045.1|14033.1|14045.1|14033.1|2
1646235410000|2022-03-02 15:36:50|14048.8|14036.8|14047.5|14035.5|14048.8|14036.8|14047.5|14035.5|1
1646235420000|2022-03-02 15:37:00|14046.3|14034.3|14050.1|14038.1|14050.2|14038.2|14046.3|14034.3|29
1646235430000|2022-03-02 15:37:10|14047.7|14035.7|14050.2|14038.2|14050.2|14038.2|14047.7|14035.7|12
1646235440000|2022-03-02 15:37:20|14047.7|14035.7|14047.7|14035.7|14047.7|14035.7|14047.7|14035.7|14
1646235450000|2022-03-02 15:37:30|14048.9|14036.9|14048.9|14036.9|14050.1|14038.1|14048.9|14036.9|12
1646235460000|2022-03-02 15:37:40|14050.1|14038.1|14045.1|14033.1|14050.2|14038.2|14045.1|14033.1|54
1646235470000|2022-03-02 15:37:50|14047.4|14035.4|14046.3|14034.3|14047.6|14035.6|14045.1|14033.1|23
1646235480000|2022-03-02 15:38:00|14045.1|14033.1|14045.1|14033.1|14045.1|14033.1|14045.1|14033.1|6
1646235490000|2022-03-02 15:38:10|14042.7|14030.7|14042.6|14030.6|14042.7|14030.7|14042.6|14030.6|10
1646235500000|2022-03-02 15:38:20|||||||||2
1646235510000|2022-03-02 15:38:30|14045.1|14033.1|14045|14033|14045.1|14033.1|14045|14033|10
1646235520000|2022-03-02 15:38:40|14045.1|14033.1|14045|14033|14045.1|14033.1|14045|14033|1
1646235530000|2022-03-02 15:38:50|14044.9|14032.9|14044.9|14032.9|14044.9|14032.9|14042.6|14030.6|7
1646235540000|2022-03-02 15:39:00|14045.1|14033.1|14044.9|14032.9|14045.1|14033.1|14044.9|14032.9|17
1646235550000|2022-03-02 15:39:10|14042.4|14030.4|14040.1|14028.1|14042.4|14030.4|14040|14028|9
1646235560000|2022-03-02 15:39:20|14037.7|14025.7|14040.1|14028.1|14040.1|14028.1|14037.7|14025.7|12
1646235570000|2022-03-02 15:39:30|||||||||8
1646235580000|2022-03-02 15:39:40|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|2
1646235590000|2022-03-02 15:39:50|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|18
1646235600000|2022-03-02 15:40:00|14035.2|14023.2|14035.1|14023.1|14036.3|14024.3|14035.1|14023.1|123
1646235610000|2022-03-02 15:40:10|14036.2|14024.2|14037.6|14025.6|14037.6|14025.6|14032.5|14020.5|70
1646235620000|2022-03-02 15:40:20|14036.4|14024.4|14040.1|14028.1|14040.1|14028.1|14036.3|14024.3|3
1646235630000|2022-03-02 15:40:30|14040.2|14028.2|14042.7|14030.7|14042.7|14030.7|14037.7|14025.7|17
1646235640000|2022-03-02 15:40:40|14041.5|14029.5|14042.7|14030.7|14042.7|14030.7|14041.5|14029.5|2
1646235650000|2022-03-02 15:40:50|||||||||8
1646235660000|2022-03-02 15:41:00|14038|14026|14037.9|14025.9|14040.4|14028.4|14037.9|14025.9|10
1646235670000|2022-03-02 15:41:10|14036.7|14024.7|14036.6|14024.6|14037.9|14025.9|14035.5|14023.5|8
1646235680000|2022-03-02 15:41:20|14035.5|14023.5|14038|14026|14038|14026|14035.5|14023.5|3
1646235690000|2022-03-02 15:41:30|14037.9|14025.9|14036.7|14024.7|14037.9|14025.9|14036.7|14024.7|1
1646235700000|2022-03-02 15:41:40|14035.5|14023.5|14037.9|14025.9|14037.9|14025.9|14035.5|14023.5|19
1646235710000|2022-03-02 15:41:50|14038|14026|14042.9|14030.9|14043|14031|14038|14026|17
1646235720000|2022-03-02 15:42:00|14041.7|14029.7|14041.7|14029.7|14043|14031|14040.5|14028.5|9
1646235730000|2022-03-02 15:42:10|14043|14031|14038|14026|14043|14031|14038|14026|11
1646235740000|2022-03-02 15:42:20|14039.2|14027.2|14038|14026|14039.2|14027.2|14038|14026|4
1646235750000|2022-03-02 15:42:30|14037.9|14025.9|14036.7|14024.7|14038|14026|14036.7|14024.7|18
1646235760000|2022-03-02 15:42:40|14035.5|14023.5|14033|14021|14035.5|14023.5|14033|14021|23
1646235770000|2022-03-02 15:42:50|14032.9|14020.9|14028|14016|14032.9|14020.9|14025.6|14013.6|29
1646235780000|2022-03-02 15:43:00|14026.9|14014.9|14035.4|14023.4|14035.4|14023.4|14026.9|14014.9|39
1646235790000|2022-03-02 15:43:10|14034.1|14022.1|14032.9|14020.9|14034.1|14022.1|14030.4|14018.4|22
1646235800000|2022-03-02 15:43:20|14034|14022|14032.9|14020.9|14034.1|14022.1|14032.9|14020.9|7
1646235810000|2022-03-02 15:43:30|14031.6|14019.6|14030.4|14018.4|14031.6|14019.6|14030.4|14018.4|12
1646235820000|2022-03-02 15:43:40|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|12
1646235830000|2022-03-02 15:43:50|14030.4|14018.4|14031.6|14019.6|14032.9|14020.9|14030.4|14018.4|1
1646235840000|2022-03-02 15:44:00|14032.8|14020.8|14031.6|14019.6|14032.8|14020.8|14031.6|14019.6|10
1646235850000|2022-03-02 15:44:10|14030.4|14018.4|14030.3|14018.3|14030.4|14018.4|14030.3|14018.3|2
1646235860000|2022-03-02 15:44:20|14030.4|14018.4|14035.2|14023.2|14036.5|14024.5|14030.4|14018.4|13
1646235870000|2022-03-02 15:44:30|14035.1|14023.1|14035.2|14023.2|14035.2|14023.2|14035.1|14023.1|9
1646235880000|2022-03-02 15:44:40|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|6
1646235890000|2022-03-02 15:44:50|14035.2|14023.2|14035.2|14023.2|14035.2|14023.2|14035.2|14023.2|9
1646235900000|2022-03-02 15:45:00|14037.6|14025.6|14035.2|14023.2|14037.8|14025.8|14035.2|14023.2|14
1646235910000|2022-03-02 15:45:10|14035.1|14023.1|14035.2|14023.2|14035.2|14023.2|14035.1|14023.1|23
1646235920000|2022-03-02 15:45:20|||||||||3
1646235930000|2022-03-02 15:45:30|14036.5|14024.5|14037.6|14025.6|14037.6|14025.6|14035.2|14023.2|13
1646235940000|2022-03-02 15:45:40|14037.7|14025.7|14040.1|14028.1|14040.2|14028.2|14037.7|14025.7|24
1646235950000|2022-03-02 15:45:50|14042.6|14030.6|14041.3|14029.3|14042.6|14030.6|14041.3|14029.3|10
1646235960000|2022-03-02 15:46:00|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|1
1646235970000|2022-03-02 15:46:10|14040|14028|14042.3|14030.3|14042.3|14030.3|14040|14028|20
1646235980000|2022-03-02 15:46:20|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|14041.1|14029.1|2
1646235990000|2022-03-02 15:46:30|14041.1|14029.1|14032.2|14020.2|14041.1|14029.1|14032.2|14020.2|15
1646236000000|2022-03-02 15:46:40|||||||||3
1646236010000|2022-03-02 15:46:50|14032.1|14020.1|14027.4|14015.4|14032.1|14020.1|14025|14013|97
1646236020000|2022-03-02 15:47:00|14027.2|14015.2|14027.2|14015.2|14027.2|14015.2|14027.2|14015.2|3
1646236030000|2022-03-02 15:47:10|14026|14014|14024.7|14012.7|14027.2|14015.2|14024.7|14012.7|7
1646236040000|2022-03-02 15:47:20|14027.1|14015.1|14029.5|14017.5|14029.6|14017.6|14027.1|14015.1|18
1646236050000|2022-03-02 15:47:30|14029.6|14017.6|14030.9|14018.9|14032.1|14020.1|14029.6|14017.6|11
1646236060000|2022-03-02 15:47:40|14030.8|14018.8|14029.6|14017.6|14030.8|14018.8|14029.6|14017.6|2
1646236070000|2022-03-02 15:47:50|14032|14020|14032.1|14020.1|14033.3|14021.3|14031.9|14019.9|7
1646236080000|2022-03-02 15:48:00|14033.3|14021.3|14032|14020|14033.3|14021.3|14032|14020|4
1646236090000|2022-03-02 15:48:10|14031.9|14019.9|14031.9|14019.9|14031.9|14019.9|14031.9|14019.9|2
1646236100000|2022-03-02 15:48:20|14030.7|14018.7|14031.9|14019.9|14031.9|14019.9|14029.5|14017.5|3
1646236110000|2022-03-02 15:48:30|14030.8|14018.8|14030.8|14018.8|14031.9|14019.9|14030.8|14018.8|12
1646236120000|2022-03-02 15:48:40|14031.9|14019.9|14032|14020|14033.3|14021.3|14031.9|14019.9|11
1646236130000|2022-03-02 15:48:50|14032.1|14020.1|14031.9|14019.9|14032.1|14020.1|14030.8|14018.8|7
1646236140000|2022-03-02 15:49:00|14032|14020|14031.9|14019.9|14033.2|14021.2|14031.9|14019.9|4
1646236150000|2022-03-02 15:49:10|14030.8|14018.8|14029.6|14017.6|14030.8|14018.8|14029.4|14017.4|10
1646236160000|2022-03-02 15:49:20|14029.5|14017.5|14029.4|14017.4|14029.5|14017.5|14026.9|14014.9|31
1646236170000|2022-03-02 15:49:30|14028.2|14016.2|14027.1|14015.1|14028.2|14016.2|14026.9|14014.9|29
1646236180000|2022-03-02 15:49:40|14027.2|14015.2|14027|14015|14028.4|14016.4|14025.7|14013.7|16
1646236190000|2022-03-02 15:49:50|14024.6|14012.6|14027|14015|14027.1|14015.1|14024.6|14012.6|13
1646236200000|2022-03-02 15:50:00|14025.8|14013.8|14025.8|14013.8|14027|14015|14024.7|14012.7|8
1646236210000|2022-03-02 15:50:10|14025.7|14013.7|14024.5|14012.5|14025.7|14013.7|14024.5|14012.5|13
1646236220000|2022-03-02 15:50:20|||||||||4
1646236230000|2022-03-02 15:50:30|14028.2|14016.2|14029.6|14017.6|14029.6|14017.6|14027.1|14015.1|2
1646236240000|2022-03-02 15:50:40|14029.4|14017.4|14024.6|14012.6|14029.4|14017.4|14024.6|14012.6|18
1646236250000|2022-03-02 15:50:50|14027.1|14015.1|14024.7|14012.7|14027.1|14015.1|14024.7|14012.7|11
1646236260000|2022-03-02 15:51:00|14023.6|14011.6|14024.7|14012.7|14024.7|14012.7|14023.6|14011.6|6
1646236270000|2022-03-02 15:51:10|14022.2|14010.2|14021|14009|14022.2|14010.2|14021|14009|6
1646236280000|2022-03-02 15:51:20|14022.2|14010.2|14019.9|14007.9|14022.2|14010.2|14019.8|14007.8|8
1646236290000|2022-03-02 15:51:30|14019.8|14007.8|14022.2|14010.2|14022.2|14010.2|14019.8|14007.8|3
1646236300000|2022-03-02 15:51:40|14019.9|14007.9|14019.8|14007.8|14019.9|14007.9|14019.8|14007.8|10
1646236310000|2022-03-02 15:51:50|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|2
1646236320000|2022-03-02 15:52:00|14019.6|14007.6|14017.2|14005.2|14019.6|14007.6|14017.2|14005.2|29
1646236330000|2022-03-02 15:52:10|14017.3|14005.3|14017.3|14005.3|14017.3|14005.3|14016|14004|25
1646236340000|2022-03-02 15:52:20|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|25
1646236350000|2022-03-02 15:52:30|14024.4|14012.4|14027.1|14015.1|14027.1|14015.1|14024.4|14012.4|52
1646236360000|2022-03-02 15:52:40|14025.8|14013.8|14027.2|14015.2|14027.3|14015.3|14024.6|14012.6|18
1646236370000|2022-03-02 15:52:50|14032.1|14020.1|14032.1|14020.1|14033.5|14021.5|14032.1|14020.1|59
1646236380000|2022-03-02 15:53:00|14030.9|14018.9|14029.6|14017.6|14030.9|14018.9|14029.6|14017.6|5
1646236390000|2022-03-02 15:53:10|14029.7|14017.7|14029.7|14017.7|14029.7|14017.7|14028.5|14016.5|2
1646236400000|2022-03-02 15:53:20|||||||||8
1646236410000|2022-03-02 15:53:30|||||||||3
1646236420000|2022-03-02 15:53:40|14027.4|14015.4|14027.2|14015.2|14027.4|14015.4|14026|14014|18
1646236430000|2022-03-02 15:53:50|14027.1|14015.1|14024.7|14012.7|14027.1|14015.1|14024.7|14012.7|4
1646236440000|2022-03-02 15:54:00|14024.6|14012.6|14023.5|14011.5|14024.7|14012.7|14023.5|14011.5|9
1646236450000|2022-03-02 15:54:10|14024.7|14012.7|14024.6|14012.6|14024.7|14012.7|14024.6|14012.6|3
1646236460000|2022-03-02 15:54:20|14023.5|14011.5|14022.3|14010.3|14023.5|14011.5|14022.3|14010.3|3
1646236470000|2022-03-02 15:54:30|14022.2|14010.2|14019.8|14007.8|14022.2|14010.2|14019.8|14007.8|13
1646236480000|2022-03-02 15:54:40|14021|14009|14021|14009|14022.2|14010.2|14021|14009|12
1646236490000|2022-03-02 15:54:50|14022.2|14010.2|14019.7|14007.7|14022.2|14010.2|14019.7|14007.7|2
1646236500000|2022-03-02 15:55:00|14019.8|14007.8|14017.2|14005.2|14019.8|14007.8|14017.2|14005.2|8
1646236510000|2022-03-02 15:55:10|14018.5|14006.5|14017.3|14005.3|14019.7|14007.7|14017.3|14005.3|55
1646236520000|2022-03-02 15:55:20|14017.2|14005.2|14017.2|14005.2|14017.2|14005.2|14014.9|14002.9|10
1646236530000|2022-03-02 15:55:30|14014.9|14002.9|14012.2|14000.2|14014.9|14002.9|14012.2|14000.2|29
1646236540000|2022-03-02 15:55:40|||||||||13
1646236550000|2022-03-02 15:55:50|||||||||17
1646236560000|2022-03-02 15:56:00|||||||||38
1646236570000|2022-03-02 15:56:10|14012|14000|14012.1|14000.1|14012.1|14000.1|14012|14000|16
1646236580000|2022-03-02 15:56:20|14012|14000|14014.5|14002.5|14014.5|14002.5|14012|14000|60
1646236590000|2022-03-02 15:56:30|14013.3|14001.3|14014.5|14002.5|14014.5|14002.5|14013.3|14001.3|19
1646236600000|2022-03-02 15:56:40|||||||||3
1646236610000|2022-03-02 15:56:50|14012.2|14000.2|14012.2|14000.2|14014.5|14002.5|14012.2|14000.2|11
1646236620000|2022-03-02 15:57:00|14013.4|14001.4|14012.1|14000.1|14013.4|14001.4|14012|14000|7
1646236630000|2022-03-02 15:57:10|14012|14000|14011.9|13999.9|14014.5|14002.5|14011.9|13999.9|56
1646236640000|2022-03-02 15:57:20|||||||||13
1646236650000|2022-03-02 15:57:30|||||||||2
1646236660000|2022-03-02 15:57:40|14014.4|14002.4|14014.4|14002.4|14014.4|14002.4|14014.4|14002.4|5
1646236670000|2022-03-02 15:57:50|14013.1|14001.1|14011.9|13999.9|14014.4|14002.4|14011.9|13999.9|9
1646236680000|2022-03-02 15:58:00|||||||||3
1646236690000|2022-03-02 15:58:10|||||||||4
1646236700000|2022-03-02 15:58:20|||||||||7
1646236710000|2022-03-02 15:58:30|||||||||3
1646236720000|2022-03-02 15:58:40|||||||||3
1646236730000|2022-03-02 15:58:50|||||||||2
1646236740000|2022-03-02 15:59:00|||||||||3
1646236750000|2022-03-02 15:59:10|||||||||5
1646236760000|2022-03-02 15:59:20|||||||||4
1646236770000|2022-03-02 15:59:30|14009.5|13997.5|14009.5|13997.5|14009.6|13997.6|14009.5|13997.5|16
1646236780000|2022-03-02 15:59:40|||||||||11
1646236790000|2022-03-02 15:59:50|||||||||8
1646236800000|2022-03-02 16:00:00|14007.2|13995.2|14009.5|13997.5|14009.5|13997.5|14007|13995|63
1646236810000|2022-03-02 16:00:10|14009.4|13997.4|14009.4|13997.4|14009.4|13997.4|14007|13995|14
1646236820000|2022-03-02 16:00:20|14009.5|13997.5|14007|13995|14009.5|13997.5|14007|13995|14
1646236830000|2022-03-02 16:00:30|14006.9|13994.9|14009.4|13997.4|14010.8|13998.8|14004.5|13992.5|166
1646236840000|2022-03-02 16:00:40|14009.5|13997.5|14007|13995|14009.5|13997.5|14007|13995|22
1646236850000|2022-03-02 16:00:50|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|14004.7|13992.7|16
1646236860000|2022-03-02 16:01:00|14007.1|13995.1|14007.1|13995.1|14007.1|13995.1|14007.1|13995.1|3
1646236870000|2022-03-02 16:01:10|14007.2|13995.2|14009.5|13997.5|14009.5|13997.5|14007.2|13995.2|12
1646236880000|2022-03-02 16:01:20|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|2
1646236890000|2022-03-02 16:01:30|14009.7|13997.7|14009.7|13997.7|14012|14000|14009.6|13997.6|13
1646236900000|2022-03-02 16:01:40|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|14009.6|13997.6|3
1646236910000|2022-03-02 16:01:50|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|5
1646236920000|2022-03-02 16:02:00|14009.7|13997.7|14007.2|13995.2|14009.7|13997.7|14007.2|13995.2|5
1646236930000|2022-03-02 16:02:10|14007.1|13995.1|14007.1|13995.1|14007.2|13995.2|14007.1|13995.1|1
1646236940000|2022-03-02 16:02:20|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|28
1646236950000|2022-03-02 16:02:30|14009.7|13997.7|14007.1|13995.1|14009.7|13997.7|14007.1|13995.1|6
1646236960000|2022-03-02 16:02:40|14007.2|13995.2|14007|13995|14007.2|13995.2|14007|13995|4
1646236970000|2022-03-02 16:02:50|14007.2|13995.2|14004.7|13992.7|14007.2|13995.2|14004.7|13992.7|17
1646236980000|2022-03-02 16:03:00|14004.6|13992.6|14007|13995|14007.1|13995.1|14004.6|13992.6|115
1646236990000|2022-03-02 16:03:10|14005.8|13993.8|14007.2|13995.2|14007.2|13995.2|14004.7|13992.7|7
1646237000000|2022-03-02 16:03:20|14007.1|13995.1|14005.7|13993.7|14007.1|13995.1|14005.7|13993.7|30
1646237010000|2022-03-02 16:03:30|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|12
1646237020000|2022-03-02 16:03:40|||||||||3
1646237030000|2022-03-02 16:03:50|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|3
1646237040000|2022-03-02 16:04:00|14004.7|13992.7|14004.7|13992.7|14004.8|13992.8|14004.7|13992.7|30
1646237050000|2022-03-02 16:04:10|||||||||8
1646237060000|2022-03-02 16:04:20|||||||||4
1646237070000|2022-03-02 16:04:30|14007.2|13995.2|14012.2|14000.2|14012.2|14000.2|14007.2|13995.2|55
1646237080000|2022-03-02 16:04:40|14012.1|14000.1|14009.7|13997.7|14012.1|14000.1|14009.7|13997.7|16
1646237090000|2022-03-02 16:04:50|||||||||12
1646237100000|2022-03-02 16:05:00|14012.2|14000.2|14009.9|13997.9|14012.3|14000.3|14009.9|13997.9|58
1646237110000|2022-03-02 16:05:10|14006.8|13994.8|14008.2|13996.2|14008.2|13996.2|14005.7|13993.7|154
1646237120000|2022-03-02 16:05:20|14007|13995|14008.1|13996.1|14008.1|13996.1|14005.7|13993.7|18
1646237130000|2022-03-02 16:05:30|14006.9|13994.9|14005.7|13993.7|14006.9|13994.9|14005.7|13993.7|1
1646237140000|2022-03-02 16:05:40|||||||||3
1646237150000|2022-03-02 16:05:50|||||||||2
1646237160000|2022-03-02 16:06:00|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|9
1646237170000|2022-03-02 16:06:10|||||||||22
1646237180000|2022-03-02 16:06:20|14005.7|13993.7|14005.6|13993.6|14005.7|13993.7|14005.6|13993.6|21
1646237190000|2022-03-02 16:06:30|14003.1|13991.1|14003.1|13991.1|14003.2|13991.2|14003.1|13991.1|26
1646237200000|2022-03-02 16:06:40|14000.6|13988.6|14000.6|13988.6|14000.6|13988.6|14000.6|13988.6|25
1646237210000|2022-03-02 16:06:50|||||||||5
1646237220000|2022-03-02 16:07:00|13998.1|13986.1|13998.2|13986.2|13998.2|13986.2|13998.1|13986.1|35
1646237230000|2022-03-02 16:07:10|13998.1|13986.1|13999.4|13987.4|13999.4|13987.4|13998.1|13986.1|5
1646237240000|2022-03-02 16:07:20|13998.1|13986.1|13999.3|13987.3|14000.6|13988.6|13998.1|13986.1|21
1646237250000|2022-03-02 16:07:30|14000.5|13988.5|14000.6|13988.6|14000.6|13988.6|14000.5|13988.5|3
1646237260000|2022-03-02 16:07:40|13999.4|13987.4|13998.1|13986.1|13999.4|13987.4|13998.1|13986.1|6
1646237270000|2022-03-02 16:07:50|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|14000.4|13988.4|33
1646237280000|2022-03-02 16:08:00|14000.4|13988.4|14000.5|13988.5|14000.5|13988.5|14000.4|13988.4|3
1646237290000|2022-03-02 16:08:10|14000.6|13988.6|14000.6|13988.6|14000.6|13988.6|14000.6|13988.6|2
1646237300000|2022-03-02 16:08:20|14000.5|13988.5|14000.5|13988.5|14000.6|13988.6|14000.5|13988.5|2
1646237310000|2022-03-02 16:08:30|14000.6|13988.6|14000.5|13988.5|14000.6|13988.6|14000.5|13988.5|2
1646237320000|2022-03-02 16:08:40|14000.6|13988.6|13999.4|13987.4|14000.6|13988.6|13998.1|13986.1|25
1646237330000|2022-03-02 16:08:50|13998.2|13986.2|13998.1|13986.1|13998.2|13986.2|13998.1|13986.1|8
1646237340000|2022-03-02 16:09:00|13999.4|13987.4|13999.4|13987.4|13999.4|13987.4|13999.4|13987.4|4
1646237350000|2022-03-02 16:09:10|13998.2|13986.2|13998.1|13986.1|13998.2|13986.2|13998.1|13986.1|3
1646237360000|2022-03-02 16:09:20|14000.6|13988.6|13998.1|13986.1|14000.6|13988.6|13998.1|13986.1|17
1646237370000|2022-03-02 16:09:30|13996.8|13984.8|13998|13986|13998|13986|13995.6|13983.6|14
1646237380000|2022-03-02 16:09:40|||||||||4
1646237390000|2022-03-02 16:09:50|13997.9|13985.9|13998|13986|13998.1|13986.1|13997.9|13985.9|16
1646237400000|2022-03-02 16:10:00|13998.1|13986.1|13998.1|13986.1|13999.2|13987.2|13998|13986|6
1646237410000|2022-03-02 16:10:10|13998|13986|13998|13986|13998|13986|13998|13986|3
1646237420000|2022-03-02 16:10:20|13996.8|13984.8|13995.6|13983.6|13996.8|13984.8|13995.6|13983.6|4
1646237430000|2022-03-02 16:10:30|13997.9|13985.9|13996.8|13984.8|13998.1|13986.1|13996.8|13984.8|15
1646237440000|2022-03-02 16:10:40|13995.6|13983.6|13995.5|13983.5|13995.6|13983.6|13995.5|13983.5|8
1646237450000|2022-03-02 16:10:50|||||||||3
1646237460000|2022-03-02 16:11:00|13995.7|13983.7|13998|13986|13998|13986|13995.7|13983.7|33
1646237470000|2022-03-02 16:11:10|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|13
1646237480000|2022-03-02 16:11:20|||||||||2
1646237490000|2022-03-02 16:11:30|||||||||9
1646237500000|2022-03-02 16:11:40|||||||||14
1646237510000|2022-03-02 16:11:50|14002.9|13990.9|14002.9|13990.9|14004.1|13992.1|14002.9|13990.9|20
1646237520000|2022-03-02 16:12:00|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|9
1646237530000|2022-03-02 16:12:10|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.3|13988.3|5
1646237540000|2022-03-02 16:12:20|14000.3|13988.3|14002.9|13990.9|14002.9|13990.9|14000.3|13988.3|26
1646237550000|2022-03-02 16:12:30|14001.7|13989.7|14002.9|13990.9|14002.9|13990.9|14001.7|13989.7|3
1646237560000|2022-03-02 16:12:40|||||||||1
1646237570000|2022-03-02 16:12:50|||||||||3
1646237580000|2022-03-02 16:13:00|||||||||6
1646237590000|2022-03-02 16:13:10|14001.6|13989.6|14000.4|13988.4|14001.6|13989.6|14000.4|13988.4|16
1646237600000|2022-03-02 16:13:20|14000.3|13988.3|14000.4|13988.4|14000.4|13988.4|14000.3|13988.3|3
1646237610000|2022-03-02 16:13:30|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|8
1646237620000|2022-03-02 16:13:40|||||||||4
1646237630000|2022-03-02 16:13:50|||||||||9
1646237640000|2022-03-02 16:14:00|13995.2|13983.2|13992.8|13980.8|13995.2|13983.2|13992.7|13980.7|237
1646237650000|2022-03-02 16:14:10|13992.7|13980.7|13992.7|13980.7|13992.7|13980.7|13992.7|13980.7|9
1646237660000|2022-03-02 16:14:20|||||||||11
1646237670000|2022-03-02 16:14:30|||||||||7
1646237680000|2022-03-02 16:14:40|||||||||5
1646237690000|2022-03-02 16:14:50|13992.8|13980.8|13992.7|13980.7|13992.8|13980.8|13992.7|13980.7|21
1646237700000|2022-03-02 16:15:00|13991.5|13979.5|13982.9|13970.9|13991.5|13979.5|13982.9|13970.9|68
1646237710000|2022-03-02 16:15:10|13980.5|13968.5|13980.5|13968.5|13980.6|13968.6|13980.5|13968.5|9
1646237720000|2022-03-02 16:15:20|13982.9|13970.9|13983|13971|13983|13971|13981.7|13969.7|28
1646237730000|2022-03-02 16:15:30|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|12
1646237740000|2022-03-02 16:15:40|13980.5|13968.5|13983|13971|13983|13971|13980.5|13968.5|22
1646237750000|2022-03-02 16:15:50|||||||||1
1646237760000|2022-03-02 16:16:00|13980.7|13968.7|13975.8|13963.8|13980.7|13968.7|13975.8|13963.8|74
1646237770000|2022-03-02 16:16:10|13973.5|13961.5|13973.4|13961.4|13973.5|13961.5|13973.3|13961.3|22
1646237780000|2022-03-02 16:16:20|13973.3|13961.3|13973.5|13961.5|13975.8|13963.8|13973.3|13961.3|65
1646237790000|2022-03-02 16:16:30|13976|13964|13973.6|13961.6|13976.1|13964.1|13973.6|13961.6|38
1646237800000|2022-03-02 16:16:40|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|7
1646237810000|2022-03-02 16:16:50|13975|13963|13973.6|13961.6|13975|13963|13973.6|13961.6|8
1646237820000|2022-03-02 16:17:00|13971.2|13959.2|13973.6|13961.6|13973.6|13961.6|13971.1|13959.1|61
1646237830000|2022-03-02 16:17:10|||||||||1
1646237840000|2022-03-02 16:17:20|13973.5|13961.5|13973.6|13961.6|13973.6|13961.6|13973.5|13961.5|4
1646237850000|2022-03-02 16:17:30|13973.5|13961.5|13973.6|13961.6|13973.6|13961.6|13973.5|13961.5|7
1646237860000|2022-03-02 16:17:40|13973.5|13961.5|13971|13959|13973.5|13961.5|13971|13959|17
1646237870000|2022-03-02 16:17:50|13970.8|13958.8|13966|13954|13970.8|13958.8|13964.8|13952.8|105
1646237880000|2022-03-02 16:18:00|13964.8|13952.8|13966|13954|13966|13954|13963.6|13951.6|37
1646237890000|2022-03-02 16:18:10|13968.5|13956.5|13966.1|13954.1|13968.5|13956.5|13966.1|13954.1|15
1646237900000|2022-03-02 16:18:20|13966|13954|13964.8|13952.8|13966|13954|13964.8|13952.8|8
1646237910000|2022-03-02 16:18:30|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|13
1646237920000|2022-03-02 16:18:40|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|13963.8|13951.8|57
1646237930000|2022-03-02 16:18:50|||||||||6
1646237940000|2022-03-02 16:19:00|||||||||64
1646237950000|2022-03-02 16:19:10|13965|13953|13961.5|13949.5|13966.4|13954.4|13961.4|13949.4|146
1646237960000|2022-03-02 16:19:20|||||||||1
1646237970000|2022-03-02 16:19:30|13959|13947|13961.7|13949.7|13961.7|13949.7|13959|13947|9
1646237980000|2022-03-02 16:19:40|13964.1|13952.1|13969.2|13957.2|13969.2|13957.2|13964.1|13952.1|30
1646237990000|2022-03-02 16:19:50|||||||||15
1646238000000|2022-03-02 16:20:00|13968|13956|13968|13956|13968|13956|13968|13956|18
1646238010000|2022-03-02 16:20:10|13967.9|13955.9|13978.9|13966.9|13978.9|13966.9|13967.9|13955.9|18
1646238020000|2022-03-02 16:20:20|13977.6|13965.6|13973.9|13961.9|13977.6|13965.6|13973.9|13961.9|7
1646238030000|2022-03-02 16:20:30|||||||||10
1646238040000|2022-03-02 16:20:40|13971.4|13959.4|13971.3|13959.3|13972.6|13960.6|13971.3|13959.3|9
1646238050000|2022-03-02 16:20:50|||||||||4
1646238060000|2022-03-02 16:21:00|13973.7|13961.7|13973.8|13961.8|13976.3|13964.3|13973.7|13961.7|22
1646238070000|2022-03-02 16:21:10|13973.9|13961.9|13973.8|13961.8|13973.9|13961.9|13971.4|13959.4|16
1646238080000|2022-03-02 16:21:20|13973.9|13961.9|13976.3|13964.3|13976.3|13964.3|13973.9|13961.9|9
1646238090000|2022-03-02 16:21:30|||||||||2
1646238100000|2022-03-02 16:21:40|13973.9|13961.9|13981.3|13969.3|13981.3|13969.3|13973.8|13961.8|49
1646238110000|2022-03-02 16:21:50|13986.2|13974.2|13983.7|13971.7|13986.2|13974.2|13983.7|13971.7|37
1646238120000|2022-03-02 16:22:00|13983.6|13971.6|13979.9|13967.9|13983.7|13971.7|13979.9|13967.9|21
1646238130000|2022-03-02 16:22:10|13981.1|13969.1|13976.3|13964.3|13981.2|13969.2|13976.3|13964.3|7
1646238140000|2022-03-02 16:22:20|13976.2|13964.2|13976.2|13964.2|13976.3|13964.3|13976.2|13964.2|3
1646238150000|2022-03-02 16:22:30|13976.3|13964.3|13981.1|13969.1|13981.1|13969.1|13976.2|13964.2|13
1646238160000|2022-03-02 16:22:40|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|3
1646238170000|2022-03-02 16:22:50|13979.8|13967.8|13978.6|13966.6|13979.8|13967.8|13978.6|13966.6|1
1646238180000|2022-03-02 16:23:00|13978.5|13966.5|13976.1|13964.1|13978.6|13966.6|13976.1|13964.1|10
1646238190000|2022-03-02 16:23:10|13978.5|13966.5|13976.1|13964.1|13978.6|13966.6|13976|13964|25
1646238200000|2022-03-02 16:23:20|13978.6|13966.6|13976.2|13964.2|13978.8|13966.8|13976.2|13964.2|9
1646238210000|2022-03-02 16:23:30|13978.6|13966.6|13976.2|13964.2|13981.1|13969.1|13976.2|13964.2|27
1646238220000|2022-03-02 16:23:40|||||||||2
1646238230000|2022-03-02 16:23:50|13974.9|13962.9|13973.7|13961.7|13974.9|13962.9|13973.7|13961.7|3
1646238240000|2022-03-02 16:24:00|13973.6|13961.6|13973.7|13961.7|13973.7|13961.7|13973.6|13961.6|11
1646238250000|2022-03-02 16:24:10|||||||||2
1646238260000|2022-03-02 16:24:20|13976.2|13964.2|13976.2|13964.2|13976.3|13964.3|13976.2|13964.2|7
1646238270000|2022-03-02 16:24:30|13974.9|13962.9|13977.4|13965.4|13977.4|13965.4|13974.9|13962.9|9
1646238280000|2022-03-02 16:24:40|13978.6|13966.6|13978.7|13966.7|13979.9|13967.9|13978.6|13966.6|0
1646238290000|2022-03-02 16:24:50|13981.1|13969.1|13981.2|13969.2|13981.2|13969.2|13980|13968|6
1646238300000|2022-03-02 16:25:00|13981.1|13969.1|13981.2|13969.2|13981.2|13969.2|13981.1|13969.1|2
1646238310000|2022-03-02 16:25:10|13981.1|13969.1|13983.6|13971.6|13983.6|13971.6|13981.1|13969.1|14
1646238320000|2022-03-02 16:25:20|13981.2|13969.2|13978.7|13966.7|13981.2|13969.2|13978.7|13966.7|6
1646238330000|2022-03-02 16:25:30|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|10
1646238340000|2022-03-02 16:25:40|13983.4|13971.4|13986.1|13974.1|13986.2|13974.2|13983.4|13971.4|8
1646238350000|2022-03-02 16:25:50|13983.7|13971.7|13991.1|13979.1|13991.1|13979.1|13983.7|13971.7|18
1646238360000|2022-03-02 16:26:00|13992.5|13980.5|13991.1|13979.1|13993.6|13981.6|13988.7|13976.7|13
1646238370000|2022-03-02 16:26:10|13992.3|13980.3|13991.1|13979.1|13992.3|13980.3|13991.1|13979.1|9
1646238380000|2022-03-02 16:26:20|13991.2|13979.2|13990.9|13978.9|13993.4|13981.4|13990.9|13978.9|14
1646238390000|2022-03-02 16:26:30|13989.7|13977.7|13989.7|13977.7|13990.9|13978.9|13988.4|13976.4|14
1646238400000|2022-03-02 16:26:40|13995.6|13983.6|13995.8|13983.8|13998.3|13986.3|13995.6|13983.6|41
1646238410000|2022-03-02 16:26:50|13998.3|13986.3|13995.8|13983.8|13998.3|13986.3|13995.8|13983.8|10
1646238420000|2022-03-02 16:27:00|13998.3|13986.3|13995.8|13983.8|13998.3|13986.3|13993.4|13981.4|21
1646238430000|2022-03-02 16:27:10|13998.4|13986.4|13995.8|13983.8|13998.4|13986.4|13995.8|13983.8|8
1646238440000|2022-03-02 16:27:20|13998.1|13986.1|13999.3|13987.3|14000.5|13988.5|13998.1|13986.1|18
1646238450000|2022-03-02 16:27:30|13998.1|13986.1|13999.5|13987.5|14000.5|13988.5|13998|13986|8
1646238460000|2022-03-02 16:27:40|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|1
1646238470000|2022-03-02 16:27:50|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|13995.8|13983.8|19
1646238480000|2022-03-02 16:28:00|13995.6|13983.6|13990.8|13978.8|13995.6|13983.6|13990.8|13978.8|3
1646238490000|2022-03-02 16:28:10|13993.2|13981.2|13998.2|13986.2|13998.2|13986.2|13993.2|13981.2|15
1646238500000|2022-03-02 16:28:20|14000.5|13988.5|14000.6|13988.6|14000.7|13988.7|14000.5|13988.5|10
1646238510000|2022-03-02 16:28:30|14001.9|13989.9|14014.2|14002.2|14015.5|14003.5|14001.9|13989.9|40
1646238520000|2022-03-02 16:28:40|14015.4|14003.4|14020.4|14008.4|14020.5|14008.5|14015.4|14003.4|8
1646238530000|2022-03-02 16:28:50|14019.1|14007.1|14020.4|14008.4|14020.5|14008.5|14018.1|14006.1|8
1646238540000|2022-03-02 16:29:00|14020.5|14008.5|14020.4|14008.4|14020.5|14008.5|14020.4|14008.4|7
1646238550000|2022-03-02 16:29:10|14022.8|14010.8|14024.1|14012.1|14025.4|14013.4|14022.8|14010.8|21
1646238560000|2022-03-02 16:29:20|14022.9|14010.9|14019.1|14007.1|14022.9|14010.9|14019.1|14007.1|20
1646238570000|2022-03-02 16:29:30|14017.9|14005.9|14022.6|14010.6|14027.6|14015.6|14017.9|14005.9|11
1646238580000|2022-03-02 16:29:40|14022.4|14010.4|14017.6|14005.6|14023.8|14011.8|14017.6|14005.6|2
1646238590000|2022-03-02 16:29:50|14020|14008|14021.3|14009.3|14022.4|14010.4|14020|14008|8
1646238600000|2022-03-02 16:30:00|14020|14008|14021.3|14009.3|14023.9|14011.9|14020|14008|17
1646238610000|2022-03-02 16:30:10|14023.8|14011.8|14018.8|14006.8|14023.8|14011.8|14018.8|14006.8|11
1646238620000|2022-03-02 16:30:20|14020|14008|14020|14008|14022.5|14010.5|14018.8|14006.8|17
1646238630000|2022-03-02 16:30:30|14019.9|14007.9|14018.7|14006.7|14019.9|14007.9|14018.7|14006.7|1
1646238640000|2022-03-02 16:30:40|14019.9|14007.9|14017.6|14005.6|14019.9|14007.9|14017.6|14005.6|8
1646238650000|2022-03-02 16:30:50|14022.6|14010.6|14020|14008|14022.6|14010.6|14020|14008|10
1646238660000|2022-03-02 16:31:00|14019.9|14007.9|14022.4|14010.4|14022.4|14010.4|14019.9|14007.9|4
1646238670000|2022-03-02 16:31:10|14027.4|14015.4|14037.3|14025.3|14042.2|14030.2|14027.3|14015.3|73
1646238680000|2022-03-02 16:31:20|14037.4|14025.4|14042.4|14030.4|14052.2|14040.2|14037.4|14025.4|98
1646238690000|2022-03-02 16:31:30|14042.3|14030.3|14037.4|14025.4|14042.3|14030.3|14036.2|14024.2|10
1646238700000|2022-03-02 16:31:40|14038.7|14026.7|14032.4|14020.4|14038.7|14026.7|14031.2|14019.2|19
1646238710000|2022-03-02 16:31:50|14031.2|14019.2|14028.6|14016.6|14031.2|14019.2|14028.6|14016.6|6
1646238720000|2022-03-02 16:32:00|14032.3|14020.3|14033.4|14021.4|14035.9|14023.9|14032.3|14020.3|32
1646238730000|2022-03-02 16:32:10|14032.3|14020.3|14036|14024|14037.2|14025.2|14032.3|14020.3|30
1646238740000|2022-03-02 16:32:20|14036.1|14024.1|14042.3|14030.3|14042.3|14030.3|14034.8|14022.8|17
1646238750000|2022-03-02 16:32:30|14041.1|14029.1|14039.8|14027.8|14042.3|14030.3|14039.8|14027.8|8
1646238760000|2022-03-02 16:32:40|14044.8|14032.8|14044.9|14032.9|14045|14033|14044.8|14032.8|11
1646238770000|2022-03-02 16:32:50|14044.8|14032.8|14048.7|14036.7|14050|14038|14044.8|14032.8|12
1646238780000|2022-03-02 16:33:00|14047.6|14035.6|14042.6|14030.6|14047.6|14035.6|14042.6|14030.6|7
1646238790000|2022-03-02 16:33:10|14047.5|14035.5|14050.9|14038.9|14052.3|14040.3|14046.2|14034.2|26
1646238800000|2022-03-02 16:33:20|14051|14039|14047.4|14035.4|14052.1|14040.1|14047.4|14035.4|6
1646238810000|2022-03-02 16:33:30|14047.3|14035.3|14047.3|14035.3|14047.4|14035.4|14047.3|14035.3|1
1646238820000|2022-03-02 16:33:40|14049.8|14037.8|14053.5|14041.5|14053.5|14041.5|14049.8|14037.8|15
1646238830000|2022-03-02 16:33:50|14051.2|14039.2|14052.3|14040.3|14052.3|14040.3|14051.1|14039.1|1
1646238840000|2022-03-02 16:34:00|14051.1|14039.1|14049.8|14037.8|14051.1|14039.1|14049.8|14037.8|1
1646238850000|2022-03-02 16:34:10|14048.6|14036.6|14047.4|14035.4|14049.8|14037.8|14042.4|14030.4|32
1646238860000|2022-03-02 16:34:20|14045|14033|14042.5|14030.5|14045|14033|14042.5|14030.5|10
1646238870000|2022-03-02 16:34:30|14039.9|14027.9|14037.4|14025.4|14039.9|14027.9|14036.2|14024.2|11
1646238890000|2022-03-02 16:34:50|||||||||6
1646238900000|2022-03-02 16:35:00|||||||||1
1646238910000|2022-03-02 16:35:10|14037.3|14025.3|14027.5|14015.5|14037.3|14025.3|14027.5|14015.5|14
1646238920000|2022-03-02 16:35:20|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|1
1646238930000|2022-03-02 16:35:30|14027.5|14015.5|14029.9|14017.9|14029.9|14017.9|14026.5|14014.5|13
1646238940000|2022-03-02 16:35:40|14028.6|14016.6|14027.5|14015.5|14028.6|14016.6|14022.6|14010.6|8
1646238950000|2022-03-02 16:35:50|14027.4|14015.4|14027.4|14015.4|14027.4|14015.4|14027.4|14015.4|1
1646238960000|2022-03-02 16:36:00|14027.3|14015.3|14023.7|14011.7|14027.3|14015.3|14023.7|14011.7|15
1646238970000|2022-03-02 16:36:10|14022.5|14010.5|14022.5|14010.5|14022.5|14010.5|14022.5|14010.5|2
1646238980000|2022-03-02 16:36:20|14021.3|14009.3|14021.4|14009.4|14022.5|14010.5|14020.1|14008.1|7
1646238990000|2022-03-02 16:36:30|14021.3|14009.3|14020.2|14008.2|14021.4|14009.4|14020.1|14008.1|6
1646239000000|2022-03-02 16:36:40|14020.4|14008.4|14015.4|14003.4|14020.4|14008.4|14015.4|14003.4|29
1646239010000|2022-03-02 16:36:50|14014.2|14002.2|14011.7|13999.7|14014.2|14002.2|14011.7|13999.7|4
1646239020000|2022-03-02 16:37:00|14010.5|13998.5|14014.2|14002.2|14016.7|14004.7|14010.5|13998.5|11
1646239030000|2022-03-02 16:37:10|14011.7|13999.7|14010.5|13998.5|14011.7|13999.7|14010.5|13998.5|18
1646239040000|2022-03-02 16:37:20|14008|13996|14008|13996|14008|13996|14008|13996|3
1646239050000|2022-03-02 16:37:30|14004.3|13992.3|14003|13991|14004.3|13992.3|14002.9|13990.9|22
1646239060000|2022-03-02 16:37:40|14003.1|13991.1|14000.6|13988.6|14003.1|13991.1|14000.6|13988.6|13
1646239070000|2022-03-02 16:37:50|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|13994.5|13982.5|11
1646239080000|2022-03-02 16:38:00|13993.2|13981.2|13991.8|13979.8|13993.2|13981.2|13990.7|13978.7|5
1646239090000|2022-03-02 16:38:10|13993|13981|13986.8|13974.8|13993|13981|13984.5|13972.5|41
1646239100000|2022-03-02 16:38:20|13985.6|13973.6|13990.5|13978.5|13990.5|13978.5|13985.6|13973.6|12
1646239110000|2022-03-02 16:38:30|13991.7|13979.7|13995.4|13983.4|13995.4|13983.4|13991.7|13979.7|4
1646239120000|2022-03-02 16:38:40|13999.1|13987.1|14000.4|13988.4|14000.4|13988.4|13997.9|13985.9|7
1646239130000|2022-03-02 16:38:50|14002.7|13990.7|14002.8|13990.8|14002.8|13990.8|14002.7|13990.7|8
1646239140000|2022-03-02 16:39:00|14002.7|13990.7|14004|13992|14004|13992|14002.7|13990.7|5
1646239150000|2022-03-02 16:39:10|14003.9|13991.9|14006.4|13994.4|14006.4|13994.4|14002.7|13990.7|1
1646239160000|2022-03-02 16:39:20|14005.3|13993.3|14006.5|13994.5|14007.8|13995.8|14005.3|13993.3|3
1646239170000|2022-03-02 16:39:30|14005.3|13993.3|14006.5|13994.5|14007.7|13995.7|14005.2|13993.2|5
1646239180000|2022-03-02 16:39:40|14007.7|13995.7|14006.5|13994.5|14007.8|13995.8|14006.5|13994.5|2
1646239190000|2022-03-02 16:39:50|14006.4|13994.4|14004|13992|14006.4|13994.4|14002.9|13990.9|7
1646239200000|2022-03-02 16:40:00|14002.8|13990.8|14002.6|13990.6|14005|13993|14002.6|13990.6|29
1646239210000|2022-03-02 16:40:10|14001.4|13989.4|14003.7|13991.7|14003.7|13991.7|14000|13988|12
1646239220000|2022-03-02 16:40:20|14001.4|13989.4|14001.4|13989.4|14002.5|13990.5|14001.4|13989.4|6
1646239230000|2022-03-02 16:40:30|14002.5|13990.5|14001.4|13989.4|14006.4|13994.4|14000.1|13988.1|29
1646239240000|2022-03-02 16:40:40|14000.2|13988.2|14002.5|13990.5|14002.5|13990.5|14000.2|13988.2|3
1646239250000|2022-03-02 16:40:50|14001.4|13989.4|14001.4|13989.4|14002.7|13990.7|14000.3|13988.3|3
1646239260000|2022-03-02 16:41:00|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|1
1646239270000|2022-03-02 16:41:10|||||||||1
1646239280000|2022-03-02 16:41:20|14001.7|13989.7|14000.4|13988.4|14002.8|13990.8|14000.4|13988.4|9
1646239290000|2022-03-02 16:41:30|14000.3|13988.3|13996.7|13984.7|14000.3|13988.3|13996.7|13984.7|9
1646239300000|2022-03-02 16:41:40|13997.8|13985.8|13996.7|13984.7|13997.9|13985.9|13996.7|13984.7|1
1646239310000|2022-03-02 16:41:50|13995.5|13983.5|13996.7|13984.7|13996.7|13984.7|13995.5|13983.5|6
1646239320000|2022-03-02 16:42:00|13995.5|13983.5|13995.6|13983.6|14000.5|13988.5|13995.5|13983.5|7
1646239330000|2022-03-02 16:42:10|13995.5|13983.5|13995.5|13983.5|13995.5|13983.5|13995.5|13983.5|0
1646239340000|2022-03-02 16:42:20|||||||||1
1646239350000|2022-03-02 16:42:30|13998|13986|13995.7|13983.7|13998|13986|13995.6|13983.6|42
1646239360000|2022-03-02 16:42:40|13995.8|13983.8|13994.5|13982.5|13995.8|13983.8|13994.5|13982.5|1
1646239370000|2022-03-02 16:42:50|13993.3|13981.3|13998.3|13986.3|13999.5|13987.5|13993.2|13981.2|5
1646239380000|2022-03-02 16:43:00|13997.1|13985.1|14003.4|13991.4|14003.4|13991.4|13995.8|13983.8|11
1646239390000|2022-03-02 16:43:10|14003.3|13991.3|13997|13985|14003.3|13991.3|13997|13985|11
1646239400000|2022-03-02 16:43:20|13998.2|13986.2|13995.8|13983.8|13998.2|13986.2|13994.6|13982.6|4
1646239410000|2022-03-02 16:43:30|13994.6|13982.6|13993.2|13981.2|13994.6|13982.6|13993.2|13981.2|1
1646239420000|2022-03-02 16:43:40|13990.9|13978.9|13995.8|13983.8|13995.8|13983.8|13990.9|13978.9|27
1646239430000|2022-03-02 16:43:50|13994.6|13982.6|13993.4|13981.4|13995.9|13983.9|13993.3|13981.3|1
1646239440000|2022-03-02 16:44:00|13994.5|13982.5|13993.3|13981.3|13994.5|13982.5|13993.2|13981.2|18
1646239450000|2022-03-02 16:44:10|13988.3|13976.3|13985.9|13973.9|13988.3|13976.3|13985.9|13973.9|5
1646239460000|2022-03-02 16:44:20|13985.8|13973.8|13993.1|13981.1|13993.2|13981.2|13985.8|13973.8|30
1646239470000|2022-03-02 16:44:30|13993.2|13981.2|13993.3|13981.3|13995.6|13983.6|13993.2|13981.2|8
1646239480000|2022-03-02 16:44:40|13993.2|13981.2|13993.1|13981.1|13994.5|13982.5|13993.1|13981.1|2
1646239490000|2022-03-02 16:44:50|13992|13980|13992|13980|13992|13980|13992|13980|1
1646239500000|2022-03-02 16:45:00|13990.8|13978.8|13990.6|13978.6|13992|13980|13990.6|13978.6|9
1646239510000|2022-03-02 16:45:10|13989.5|13977.5|13993.1|13981.1|13993.1|13981.1|13989.5|13977.5|9
1646239520000|2022-03-02 16:45:20|13992|13980|13991.9|13979.9|13993.2|13981.2|13991.9|13979.9|23
1646239530000|2022-03-02 16:45:30|13993.1|13981.1|13990.9|13978.9|13993.1|13981.1|13990.8|13978.8|16
1646239540000|2022-03-02 16:45:40|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|13993.3|13981.3|16
1646239550000|2022-03-02 16:45:50|13993.3|13981.3|13993.4|13981.4|13993.4|13981.4|13993.3|13981.3|17
1646239560000|2022-03-02 16:46:00|13995.9|13983.9|13993.4|13981.4|13995.9|13983.9|13993.4|13981.4|6
1646239570000|2022-03-02 16:46:10|13993.3|13981.3|13985.9|13973.9|13993.3|13981.3|13985.9|13973.9|15
1646239580000|2022-03-02 16:46:20|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13981.1|13969.1|30
1646239590000|2022-03-02 16:46:30|13985.9|13973.9|13984.8|13972.8|13985.9|13973.9|13984.8|13972.8|5
1646239600000|2022-03-02 16:46:40|13983.6|13971.6|13983.4|13971.4|13984.6|13972.6|13983.3|13971.3|2
1646239610000|2022-03-02 16:46:50|13982.3|13970.3|13983.4|13971.4|13983.4|13971.4|13981.1|13969.1|16
1646239620000|2022-03-02 16:47:00|13981|13969|13978.6|13966.6|13981.1|13969.1|13978.6|13966.6|10
1646239630000|2022-03-02 16:47:10|13978.7|13966.7|13986|13974|13987.3|13975.3|13978.7|13966.7|13
1646239640000|2022-03-02 16:47:20|13986.1|13974.1|13984.9|13972.9|13986.1|13974.1|13984.7|13972.7|2
1646239650000|2022-03-02 16:47:30|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|2
1646239660000|2022-03-02 16:47:40|13986.2|13974.2|13984.9|13972.9|13986.2|13974.2|13984.9|13972.9|4
1646239670000|2022-03-02 16:47:50|13986.1|13974.1|13983.6|13971.6|13986.1|13974.1|13983.6|13971.6|1
1646239680000|2022-03-02 16:48:00|13983.7|13971.7|13983.6|13971.6|13983.7|13971.7|13983.6|13971.6|11
1646239690000|2022-03-02 16:48:10|||||||||1
1646239700000|2022-03-02 16:48:20|||||||||1
1646239710000|2022-03-02 16:48:30|13986|13974|13983.5|13971.5|13986|13974|13983.5|13971.5|15
1646239720000|2022-03-02 16:48:40|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|31
1646239730000|2022-03-02 16:48:50|13981.1|13969.1|13978.6|13966.6|13981.1|13969.1|13978.6|13966.6|7
1646239740000|2022-03-02 16:49:00|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|8
1646239750000|2022-03-02 16:49:10|13979.9|13967.9|13981.1|13969.1|13981.1|13969.1|13979.9|13967.9|4
1646239760000|2022-03-02 16:49:20|||||||||1
1646239770000|2022-03-02 16:49:30|13980|13968|13978.7|13966.7|13981.1|13969.1|13978.6|13966.6|7
1646239780000|2022-03-02 16:49:40|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|3
1646239790000|2022-03-02 16:49:50|||||||||1
1646239800000|2022-03-02 16:50:00|13976.1|13964.1|13978.7|13966.7|13981.1|13969.1|13976.1|13964.1|24
1646239810000|2022-03-02 16:50:10|13978.9|13966.9|13983.6|13971.6|13983.7|13971.7|13978.9|13966.9|4
1646239820000|2022-03-02 16:50:20|13982.4|13970.4|13983.6|13971.6|13983.6|13971.6|13982.4|13970.4|15
1646239830000|2022-03-02 16:50:30|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13
1646239840000|2022-03-02 16:50:40|13988.7|13976.7|13988.6|13976.6|13988.7|13976.7|13988.6|13976.6|3
1646239850000|2022-03-02 16:50:50|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13984.9|13972.9|17
1646239860000|2022-03-02 16:51:00|13986.2|13974.2|13986.1|13974.1|13986.2|13974.2|13985|13973|1
1646239880000|2022-03-02 16:51:20|13984.9|13972.9|13986.1|13974.1|13988.7|13976.7|13984.9|13972.9|12
1646239890000|2022-03-02 16:51:30|13987.4|13975.4|13985|13973|13987.4|13975.4|13985|13973|18
1646239900000|2022-03-02 16:51:40|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|5
1646239910000|2022-03-02 16:51:50|13985|13973|13983.8|13971.8|13986.2|13974.2|13983.8|13971.8|2
1646239920000|2022-03-02 16:52:00|13986.1|13974.1|13983.8|13971.8|13986.1|13974.1|13983.8|13971.8|16
1646239930000|2022-03-02 16:52:10|13983.7|13971.7|13977.5|13965.5|13983.7|13971.7|13977.5|13965.5|8
1646239940000|2022-03-02 16:52:20|13976.4|13964.4|13978.7|13966.7|13980|13968|13976.4|13964.4|4
1646239950000|2022-03-02 16:52:30|13978.8|13966.8|13981.1|13969.1|13981.1|13969.1|13978.8|13966.8|14
1646239960000|2022-03-02 16:52:40|13981.2|13969.2|13978.8|13966.8|13981.2|13969.2|13978.7|13966.7|12
1646239970000|2022-03-02 16:52:50|13978.7|13966.7|13981.1|13969.1|13981.2|13969.2|13976.3|13964.3|17
1646239980000|2022-03-02 16:53:00|13980|13968|13978.7|13966.7|13981.1|13969.1|13978.7|13966.7|5
1646239990000|2022-03-02 16:53:10|13981.1|13969.1|13981.2|13969.2|13981.2|13969.2|13981.1|13969.1|26
1646240000000|2022-03-02 16:53:20|||||||||1
1646240010000|2022-03-02 16:53:30|||||||||18
1646240020000|2022-03-02 16:53:40|||||||||1
1646240030000|2022-03-02 16:53:50|||||||||1
1646240040000|2022-03-02 16:54:00|||||||||4
1646240050000|2022-03-02 16:54:10|13983.6|13971.6|13981.2|13969.2|13983.6|13971.6|13981.2|13969.2|7
1646240060000|2022-03-02 16:54:20|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|3
1646240070000|2022-03-02 16:54:30|13981.2|13969.2|13981.2|13969.2|13981.2|13969.2|13981.2|13969.2|10
1646240080000|2022-03-02 16:54:40|||||||||9
1646240090000|2022-03-02 16:54:50|||||||||8
1646240100000|2022-03-02 16:55:00|13981.1|13969.1|13981.2|13969.2|13981.2|13969.2|13981.1|13969.1|11
1646240110000|2022-03-02 16:55:10|||||||||12
1646240120000|2022-03-02 16:55:20|||||||||13
1646240130000|2022-03-02 16:55:30|||||||||12
1646240140000|2022-03-02 16:55:40|13973.8|13961.8|13976.3|13964.3|13976.3|13964.3|13973.8|13961.8|12
1646240150000|2022-03-02 16:55:50|||||||||6
1646240160000|2022-03-02 16:56:00|||||||||8
1646240170000|2022-03-02 16:56:10|13981.3|13969.3|13981.3|13969.3|13981.3|13969.3|13981.3|13969.3|10
1646240180000|2022-03-02 16:56:20|13982.4|13970.4|13978.8|13966.8|13982.4|13970.4|13978.8|13966.8|19
1646240190000|2022-03-02 16:56:30|13980|13968|13978.8|13966.8|13980|13968|13977.6|13965.6|6
1646240200000|2022-03-02 16:56:40|13977.7|13965.7|13976.3|13964.3|13977.7|13965.7|13976.3|13964.3|11
1646240210000|2022-03-02 16:56:50|||||||||4
1646240220000|2022-03-02 16:57:00|13973.8|13961.8|13969.2|13957.2|13973.8|13961.8|13969.1|13957.1|31
1646240230000|2022-03-02 16:57:10|13971.6|13959.6|13971.6|13959.6|13971.7|13959.7|13971.6|13959.6|4
1646240240000|2022-03-02 16:57:20|13971.7|13959.7|13970.4|13958.4|13971.7|13959.7|13970.4|13958.4|7
1646240250000|2022-03-02 16:57:30|13971.6|13959.6|13967.9|13955.9|13971.7|13959.7|13966.7|13954.7|9
1646240260000|2022-03-02 16:57:40|13966.7|13954.7|13969.1|13957.1|13970.3|13958.3|13966.7|13954.7|13
1646240270000|2022-03-02 16:57:50|13968|13956|13969.1|13957.1|13969.1|13957.1|13968|13956|14
1646240280000|2022-03-02 16:58:00|||||||||5
1646240290000|2022-03-02 16:58:10|13969.2|13957.2|13970.3|13958.3|13970.3|13958.3|13969.2|13957.2|3
1646240300000|2022-03-02 16:58:20|13969.1|13957.1|13971.5|13959.5|13973.9|13961.9|13969.1|13957.1|31
1646240320000|2022-03-02 16:58:40|13970.3|13958.3|13969.1|13957.1|13970.3|13958.3|13969.1|13957.1|3
1646240330000|2022-03-02 16:58:50|||||||||4
1646240340000|2022-03-02 16:59:00|||||||||3
1646240350000|2022-03-02 16:59:10|13971.5|13959.5|13975.2|13963.2|13975.2|13963.2|13969.1|13957.1|31
1646240360000|2022-03-02 16:59:20|13974|13962|13974.1|13962.1|13974.1|13962.1|13974|13962|2
1646240370000|2022-03-02 16:59:30|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|19
1646240380000|2022-03-02 16:59:40|13975.2|13963.2|13974|13962|13975.2|13963.2|13972.8|13960.8|8
1646240390000|2022-03-02 16:59:50|13973.9|13961.9|13971.5|13959.5|13973.9|13961.9|13971.5|13959.5|18
1646240400000|2022-03-02 17:00:00|13970.3|13958.3|13970.3|13958.3|13971.5|13959.5|13969.1|13957.1|4
1646240410000|2022-03-02 17:00:10|13971.5|13959.5|13973.9|13961.9|13973.9|13961.9|13971.5|13959.5|18
1646240420000|2022-03-02 17:00:20|13974.1|13962.1|13974|13962|13974.1|13962.1|13974|13962|1
1646240430000|2022-03-02 17:00:30|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|3
1646240450000|2022-03-02 17:00:50|13974|13962|13974|13962|13974|13962|13974|13962|0
1646240460000|2022-03-02 17:01:00|13971.6|13959.6|13971.5|13959.5|13971.6|13959.6|13971.5|13959.5|5
1646240470000|2022-03-02 17:01:10|||||||||1
1646240480000|2022-03-02 17:01:20|13973.9|13961.9|13973.8|13961.8|13973.9|13961.9|13973.8|13961.8|11
1646240490000|2022-03-02 17:01:30|||||||||2
1646240520000|2022-03-02 17:02:00|13973.9|13961.9|13973.8|13961.8|13973.9|13961.9|13973.8|13961.8|6
1646240530000|2022-03-02 17:02:10|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|2
1646240540000|2022-03-02 17:02:20|13973.8|13961.8|13973.8|13961.8|13973.8|13961.8|13973.8|13961.8|5
1646240550000|2022-03-02 17:02:30|||||||||1
1646240560000|2022-03-02 17:02:40|||||||||2
1646240570000|2022-03-02 17:02:50|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|13
1646240580000|2022-03-02 17:03:00|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|13973.9|13961.9|9
1646240590000|2022-03-02 17:03:10|13974|13962|13972.8|13960.8|13974|13962|13972.8|13960.8|3
1646240600000|2022-03-02 17:03:20|13971.5|13959.5|13969|13957|13971.5|13959.5|13969|13957|9
1646240610000|2022-03-02 17:03:30|13971.4|13959.4|13971.4|13959.4|13971.4|13959.4|13971.4|13959.4|22
1646240620000|2022-03-02 17:03:40|13970.2|13958.2|13970.2|13958.2|13971.4|13959.4|13970.2|13958.2|7
1646240630000|2022-03-02 17:03:50|13969|13957|13971.4|13959.4|13971.4|13959.4|13969|13957|9
1646240640000|2022-03-02 17:04:00|13970.2|13958.2|13971.4|13959.4|13971.4|13959.4|13970.2|13958.2|10
1646240660000|2022-03-02 17:04:20|13972.6|13960.6|13971.4|13959.4|13972.6|13960.6|13971.4|13959.4|28
1646240670000|2022-03-02 17:04:30|13972.7|13960.7|13971.5|13959.5|13972.7|13960.7|13971.5|13959.5|8
1646240680000|2022-03-02 17:04:40|13969|13957|13969|13957|13969|13957|13969|13957|1
1646240690000|2022-03-02 17:04:50|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|8
1646240700000|2022-03-02 17:05:00|||||||||1
1646240710000|2022-03-02 17:05:10|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|2
1646240720000|2022-03-02 17:05:20|||||||||2
1646240740000|2022-03-02 17:05:40|13968.9|13956.9|13968.9|13956.9|13970.1|13958.1|13968.9|13956.9|26
1646240750000|2022-03-02 17:05:50|||||||||3
1646240760000|2022-03-02 17:06:00|||||||||2
1646240780000|2022-03-02 17:06:20|||||||||2
1646240790000|2022-03-02 17:06:30|||||||||2
1646240800000|2022-03-02 17:06:40|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|11
1646240810000|2022-03-02 17:06:50|13969|13957|13969|13957|13969|13957|13969|13957|11
1646240820000|2022-03-02 17:07:00|13967.8|13955.8|13967.8|13955.8|13967.8|13955.8|13967.8|13955.8|1
1646240840000|2022-03-02 17:07:20|13969|13957|13969|13957|13969|13957|13969|13957|1
1646240850000|2022-03-02 17:07:30|||||||||1
1646240860000|2022-03-02 17:07:40|13967.7|13955.7|13966.5|13954.5|13967.7|13955.7|13966.4|13954.4|4
1646240870000|2022-03-02 17:07:50|13966.4|13954.4|13964|13952|13966.4|13954.4|13964|13952|28
1646240880000|2022-03-02 17:08:00|||||||||15
1646240890000|2022-03-02 17:08:10|13961.6|13949.6|13959.2|13947.2|13961.6|13949.6|13959.2|13947.2|18
1646240900000|2022-03-02 17:08:20|||||||||6
1646240910000|2022-03-02 17:08:30|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|13961.6|13949.6|12
1646240920000|2022-03-02 17:08:40|13964|13952|13964.1|13952.1|13964.2|13952.2|13964|13952|7
1646240930000|2022-03-02 17:08:50|13964.3|13952.3|13965.4|13953.4|13966.6|13954.6|13964.1|13952.1|11
1646240940000|2022-03-02 17:09:00|13964.2|13952.2|13966.5|13954.5|13966.5|13954.5|13964.2|13952.2|8
1646240950000|2022-03-02 17:09:10|13965.3|13953.3|13966.5|13954.5|13966.5|13954.5|13965.3|13953.3|3
1646240960000|2022-03-02 17:09:20|13965.3|13953.3|13964.1|13952.1|13965.3|13953.3|13964.1|13952.1|1
1646240970000|2022-03-02 17:09:30|13966.6|13954.6|13966.6|13954.6|13966.6|13954.6|13966.6|13954.6|8
1646240980000|2022-03-02 17:09:40|13965.4|13953.4|13969.1|13957.1|13969.1|13957.1|13965.4|13953.4|16
1646240990000|2022-03-02 17:09:50|13971.5|13959.5|13973.9|13961.9|13973.9|13961.9|13969.1|13957.1|45
1646241000000|2022-03-02 17:10:00|||||||||7
1646241010000|2022-03-02 17:10:10|13971.4|13959.4|13969.1|13957.1|13971.4|13959.4|13969.1|13957.1|10
1646241020000|2022-03-02 17:10:20|13971.5|13959.5|13971.4|13959.4|13971.5|13959.5|13970.3|13958.3|12
1646241030000|2022-03-02 17:10:30|13971.5|13959.5|13973.8|13961.8|13973.8|13961.8|13970.3|13958.3|19
1646241040000|2022-03-02 17:10:40|13973.7|13961.7|13971.3|13959.3|13973.7|13961.7|13971.3|13959.3|5
1646241050000|2022-03-02 17:10:50|13971.4|13959.4|13976.3|13964.3|13976.4|13964.4|13971.4|13959.4|13
1646241060000|2022-03-02 17:11:00|||||||||3
1646241070000|2022-03-02 17:11:10|13976.2|13964.2|13976.2|13964.2|13977.5|13965.5|13976.2|13964.2|19
1646241080000|2022-03-02 17:11:20|13973.8|13961.8|13975.1|13963.1|13975.1|13963.1|13973.8|13961.8|3
1646241090000|2022-03-02 17:11:30|13976.3|13964.3|13973.9|13961.9|13976.4|13964.4|13973.9|13961.9|2
1646241100000|2022-03-02 17:11:40|13975.1|13963.1|13973.9|13961.9|13975.2|13963.2|13973.9|13961.9|14
1646241110000|2022-03-02 17:11:50|||||||||1
1646241120000|2022-03-02 17:12:00|13976.4|13964.4|13981.4|13969.4|13981.4|13969.4|13976.4|13964.4|19
1646241130000|2022-03-02 17:12:10|13983.9|13971.9|13986.2|13974.2|13986.3|13974.3|13983.8|13971.8|19
1646241140000|2022-03-02 17:12:20|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|8
1646241150000|2022-03-02 17:12:30|13988.7|13976.7|13993.7|13981.7|13993.8|13981.8|13988.7|13976.7|18
1646241160000|2022-03-02 17:12:40|13991.4|13979.4|13991.2|13979.2|13993.8|13981.8|13991.2|13979.2|13
1646241170000|2022-03-02 17:12:50|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|4
1646241180000|2022-03-02 17:13:00|13991|13979|13991.1|13979.1|13991.1|13979.1|13991|13979|2
1646241190000|2022-03-02 17:13:10|13988.6|13976.6|13986.1|13974.1|13988.6|13976.6|13986.1|13974.1|5
1646241200000|2022-03-02 17:13:20|13987.4|13975.4|13986|13974|13988.5|13976.5|13986|13974|14
1646241210000|2022-03-02 17:13:30|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|13986.1|13974.1|12
1646241220000|2022-03-02 17:13:40|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|5
1646241230000|2022-03-02 17:13:50|13984.9|13972.9|13984.8|13972.8|13986|13974|13983.5|13971.5|19
1646241240000|2022-03-02 17:14:00|13986|13974|13988.5|13976.5|13989.7|13977.7|13986|13974|6
1646241250000|2022-03-02 17:14:10|13986.1|13974.1|13987.4|13975.4|13987.4|13975.4|13986.1|13974.1|7
1646241260000|2022-03-02 17:14:20|13988.6|13976.6|13988.5|13976.5|13991|13979|13988.5|13976.5|13
1646241270000|2022-03-02 17:14:30|13991|13979|13991|13979|13991|13979|13989.6|13977.6|6
1646241280000|2022-03-02 17:14:40|13992.1|13980.1|13993.4|13981.4|13993.4|13981.4|13991|13979|4
1646241290000|2022-03-02 17:14:50|13993.5|13981.5|13993.5|13981.5|13996|13984|13993.5|13981.5|8
1646241300000|2022-03-02 17:15:00|||||||||6
1646241310000|2022-03-02 17:15:10|13996.1|13984.1|13996.1|13984.1|13996.1|13984.1|13996.1|13984.1|7
1646241320000|2022-03-02 17:15:20|13997.3|13985.3|13993.7|13981.7|13997.3|13985.3|13993.7|13981.7|13
1646241330000|2022-03-02 17:15:30|13994.9|13982.9|13993.8|13981.8|13995.1|13983.1|13993.8|13981.8|8
1646241340000|2022-03-02 17:15:40|13993.7|13981.7|13993.8|13981.8|13993.8|13981.8|13991.3|13979.3|3
1646241350000|2022-03-02 17:15:50|13996.2|13984.2|13996.2|13984.2|13996.2|13984.2|13996.2|13984.2|8
1646241360000|2022-03-02 17:16:00|13996.3|13984.3|14001.1|13989.1|14001.1|13989.1|13996.3|13984.3|11
1646241370000|2022-03-02 17:16:10|14001.2|13989.2|14008.6|13996.6|14013.5|14001.5|14001.2|13989.2|59
1646241380000|2022-03-02 17:16:20|14008.8|13996.8|14013.9|14001.9|14018.9|14006.9|14008.6|13996.6|64
1646241390000|2022-03-02 17:16:30|14011.5|13999.5|14009|13997|14011.6|13999.6|14009|13997|11
1646241400000|2022-03-02 17:16:40|14008.8|13996.8|14006.6|13994.6|14010.2|13998.2|14005.2|13993.2|23
1646241410000|2022-03-02 17:16:50|14006.4|13994.4|14003.9|13991.9|14006.4|13994.4|14003.9|13991.9|2
1646241420000|2022-03-02 17:17:00|14005.1|13993.1|14003.9|13991.9|14005.1|13993.1|14003.9|13991.9|15
1646241430000|2022-03-02 17:17:10|14004|13992|14000.2|13988.2|14006.3|13994.3|14000.2|13988.2|46
1646241440000|2022-03-02 17:17:20|13999.1|13987.1|13998.8|13986.8|13999.1|13987.1|13998.8|13986.8|7
1646241450000|2022-03-02 17:17:30|13993.9|13981.9|13993.8|13981.8|13993.9|13981.9|13993.8|13981.8|4
1646241460000|2022-03-02 17:17:40|||||||||2
1646241470000|2022-03-02 17:17:50|||||||||1
1646241480000|2022-03-02 17:18:00|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|24
1646241490000|2022-03-02 17:18:10|13996.2|13984.2|13993.7|13981.7|13996.2|13984.2|13993.7|13981.7|14
1646241500000|2022-03-02 17:18:20|13993.6|13981.6|13996|13984|13996|13984|13993.6|13981.6|23
1646241510000|2022-03-02 17:18:30|13994.8|13982.8|13993.6|13981.6|13994.8|13982.8|13993.6|13981.6|3
1646241520000|2022-03-02 17:18:40|||||||||1
1646241540000|2022-03-02 17:19:00|13993.7|13981.7|13993.6|13981.6|13994.8|13982.8|13993.6|13981.6|9
1646241550000|2022-03-02 17:19:10|13994.8|13982.8|13993.6|13981.6|13994.8|13982.8|13993.6|13981.6|5
1646241560000|2022-03-02 17:19:20|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|3
1646241570000|2022-03-02 17:19:30|13994.9|13982.9|13998.4|13986.4|13998.5|13986.5|13994.9|13982.9|43
1646241580000|2022-03-02 17:19:40|13997.3|13985.3|13998.4|13986.4|14000.9|13988.9|13996|13984|9
1646241590000|2022-03-02 17:19:50|13995.9|13983.9|13996|13984|13997.2|13985.2|13995.9|13983.9|11
1646241600000|2022-03-02 17:20:00|13995.9|13983.9|13993.6|13981.6|13996|13984|13993.6|13981.6|1
1646241610000|2022-03-02 17:20:10|13993.5|13981.5|13993.6|13981.6|13993.6|13981.6|13993.5|13981.5|9
1646241620000|2022-03-02 17:20:20|13994.8|13982.8|13994.8|13982.8|13995.9|13983.9|13994.8|13982.8|16
1646241630000|2022-03-02 17:20:30|13995.9|13983.9|13998.4|13986.4|13998.4|13986.4|13994.8|13982.8|4
1646241640000|2022-03-02 17:20:40|||||||||2
1646241650000|2022-03-02 17:20:50|||||||||8
1646241660000|2022-03-02 17:21:00|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|13998.3|13986.3|0
1646241680000|2022-03-02 17:21:20|14000.9|13988.9|14001|13989|14001|13989|14000.8|13988.8|4
1646241690000|2022-03-02 17:21:30|14000.9|13988.9|13995.8|13983.8|14000.9|13988.9|13995.8|13983.8|7
1646241700000|2022-03-02 17:21:40|13998.3|13986.3|13995.8|13983.8|13998.3|13986.3|13995.8|13983.8|7
1646241710000|2022-03-02 17:21:50|||||||||2
1646241730000|2022-03-02 17:22:10|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|13993.4|13981.4|3
1646241740000|2022-03-02 17:22:20|||||||||1
1646241760000|2022-03-02 17:22:40|||||||||1
1646241770000|2022-03-02 17:22:50|13997.2|13985.2|13995.9|13983.9|13997.2|13985.2|13995.9|13983.9|24
1646241780000|2022-03-02 17:23:00|13996|13984|13998.5|13986.5|13998.5|13986.5|13995.9|13983.9|15
1646241790000|2022-03-02 17:23:10|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|2
1646241800000|2022-03-02 17:23:20|13998.5|13986.5|13998.4|13986.4|13998.5|13986.5|13998.4|13986.4|11
1646241820000|2022-03-02 17:23:40|||||||||2
1646241830000|2022-03-02 17:23:50|||||||||3
1646241840000|2022-03-02 17:24:00|||||||||2
1646241850000|2022-03-02 17:24:10|14000.8|13988.8|14003.4|13991.4|14003.4|13991.4|13999.6|13987.6|14
1646241860000|2022-03-02 17:24:20|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|11
1646241870000|2022-03-02 17:24:30|14006|13994|14004.6|13992.6|14008.3|13996.3|14004.6|13992.6|20
1646241880000|2022-03-02 17:24:40|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|1
1646241890000|2022-03-02 17:24:50|14005.9|13993.9|14005.8|13993.8|14005.9|13993.9|14005.8|13993.8|6
1646241900000|2022-03-02 17:25:00|14005.9|13993.9|14008.5|13996.5|14008.5|13996.5|14005.9|13993.9|23
1646241910000|2022-03-02 17:25:10|14008.6|13996.6|14013.4|14001.4|14013.4|14001.4|14008.6|13996.6|10
1646241920000|2022-03-02 17:25:20|14011|13999|14008.6|13996.6|14011|13999|14008.5|13996.5|11
1646241930000|2022-03-02 17:25:30|14009.7|13997.7|14014.7|14002.7|14014.7|14002.7|14009.7|13997.7|10
1646241940000|2022-03-02 17:25:40|14014.6|14002.6|14011|13999|14014.6|14002.6|14010.9|13998.9|13
1646241950000|2022-03-02 17:25:50|14013.4|14001.4|14018.3|14006.3|14018.3|14006.3|14013.4|14001.4|11
1646241960000|2022-03-02 17:26:00|14019.7|14007.7|14028.3|14016.3|14028.3|14016.3|14019.7|14007.7|35
1646241970000|2022-03-02 17:26:10|14029.5|14017.5|14030.7|14018.7|14033.3|14021.3|14029.4|14017.4|33
1646241980000|2022-03-02 17:26:20|14031.9|14019.9|14033.2|14021.2|14034.4|14022.4|14031.9|14019.9|5
1646241990000|2022-03-02 17:26:30|14034.5|14022.5|14033.2|14021.2|14034.5|14022.5|14033.2|14021.2|3
1646242000000|2022-03-02 17:26:40|14036.9|14024.9|14035.5|14023.5|14036.9|14024.9|14029.4|14017.4|81
1646242010000|2022-03-02 17:26:50|14035.6|14023.6|14037.9|14025.9|14037.9|14025.9|14034.3|14022.3|16
1646242020000|2022-03-02 17:27:00|14038|14026|14048.4|14036.4|14048.4|14036.4|14037.9|14025.9|15
1646242030000|2022-03-02 17:27:10|14048.3|14036.3|14043.4|14031.4|14048.3|14036.3|14043.4|14031.4|29
1646242040000|2022-03-02 17:27:20|14047.1|14035.1|14043.4|14031.4|14047.1|14035.1|14043.3|14031.3|14
1646242050000|2022-03-02 17:27:30|14043.5|14031.5|14043.4|14031.4|14044.6|14032.6|14043.4|14031.4|6
1646242060000|2022-03-02 17:27:40|14042.2|14030.2|14042.2|14030.2|14043.4|14031.4|14042.2|14030.2|6
1646242070000|2022-03-02 17:27:50|14043.4|14031.4|14038.2|14026.2|14044.7|14032.7|14038.2|14026.2|24
1646242080000|2022-03-02 17:28:00|14030.7|14018.7|14028.3|14016.3|14030.7|14018.7|14028.2|14016.2|12
1646242090000|2022-03-02 17:28:10|14028.2|14016.2|14025.8|14013.8|14028.3|14016.3|14025.8|14013.8|8
1646242100000|2022-03-02 17:28:20|14027.1|14015.1|14025.8|14013.8|14027.1|14015.1|14025.8|14013.8|2
1646242110000|2022-03-02 17:28:30|14023.4|14011.4|14025.9|14013.9|14025.9|14013.9|14023.4|14011.4|4
1646242120000|2022-03-02 17:28:40|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|1
1646242130000|2022-03-02 17:28:50|14033.2|14021.2|14034.4|14022.4|14034.5|14022.5|14033.2|14021.2|7
1646242140000|2022-03-02 17:29:00|14033.2|14021.2|14033.2|14021.2|14033.2|14021.2|14033.2|14021.2|4
1646242150000|2022-03-02 17:29:10|14033.3|14021.3|14035.7|14023.7|14035.7|14023.7|14033.3|14021.3|2
1646242160000|2022-03-02 17:29:20|||||||||3
1646242170000|2022-03-02 17:29:30|14035.8|14023.8|14037|14025|14038.2|14026.2|14033.2|14021.2|13
1646242180000|2022-03-02 17:29:40|14038.2|14026.2|14038.2|14026.2|14038.2|14026.2|14038.2|14026.2|3
1646242190000|2022-03-02 17:29:50|||||||||3
1646242200000|2022-03-02 17:30:00|14041.9|14029.9|14040.9|14028.9|14043.2|14031.2|14040.9|14028.9|4
1646242210000|2022-03-02 17:30:10|14040.8|14028.8|14038.4|14026.4|14040.8|14028.8|14038.4|14026.4|8
1646242220000|2022-03-02 17:30:20|14040.7|14028.7|14040.7|14028.7|14040.7|14028.7|14040.7|14028.7|15
1646242230000|2022-03-02 17:30:30|14045.7|14033.7|14043.2|14031.2|14045.7|14033.7|14043.2|14031.2|12
1646242240000|2022-03-02 17:30:40|14045.5|14033.5|14045.7|14033.7|14049.6|14037.6|14045.5|14033.5|31
1646242250000|2022-03-02 17:30:50|||||||||4
1646242260000|2022-03-02 17:31:00|14045.8|14033.8|14045.7|14033.7|14045.8|14033.8|14045.7|14033.7|1
1646242270000|2022-03-02 17:31:10|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.7|14033.7|5
1646242280000|2022-03-02 17:31:20|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|2
1646242290000|2022-03-02 17:31:30|14043.3|14031.3|14043.4|14031.4|14043.4|14031.4|14043.3|14031.3|2
1646242300000|2022-03-02 17:31:40|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|5
1646242310000|2022-03-02 17:31:50|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14035.9|14023.9|25
1646242320000|2022-03-02 17:32:00|14038.2|14026.2|14035.9|14023.9|14038.2|14026.2|14035.9|14023.9|5
1646242330000|2022-03-02 17:32:10|14039.5|14027.5|14043.4|14031.4|14043.4|14031.4|14039.5|14027.5|13
1646242340000|2022-03-02 17:32:20|14043.3|14031.3|14042.2|14030.2|14043.3|14031.3|14038.4|14026.4|25
1646242350000|2022-03-02 17:32:30|14041|14029|14043.4|14031.4|14043.4|14031.4|14041|14029|9
1646242360000|2022-03-02 17:32:40|14043.5|14031.5|14046|14034|14048.4|14036.4|14043.5|14031.5|11
1646242370000|2022-03-02 17:32:50|14047.2|14035.2|14051|14039|14051|14039|14047.2|14035.2|29
1646242380000|2022-03-02 17:33:00|14048.5|14036.5|14046|14034|14051|14039|14046|14034|37
1646242400000|2022-03-02 17:33:20|14047.2|14035.2|14047.2|14035.2|14048.4|14036.4|14047.2|14035.2|7
1646242410000|2022-03-02 17:33:30|14046|14034|14048.4|14036.4|14048.5|14036.5|14046|14034|19
1646242420000|2022-03-02 17:33:40|14043.5|14031.5|14042.2|14030.2|14043.5|14031.5|14042.2|14030.2|6
1646242430000|2022-03-02 17:33:50|14043.4|14031.4|14043.5|14031.5|14043.5|14031.5|14043.4|14031.4|0
1646242440000|2022-03-02 17:34:00|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|4
1646242450000|2022-03-02 17:34:10|14041|14029|14041|14029|14041|14029|14041|14029|3
1646242460000|2022-03-02 17:34:20|14043.4|14031.4|14046|14034|14046|14034|14043.4|14031.4|10
1646242470000|2022-03-02 17:34:30|14046.1|14034.1|14047.4|14035.4|14048.5|14036.5|14046.1|14034.1|9
1646242480000|2022-03-02 17:34:40|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|14046.1|14034.1|1
1646242490000|2022-03-02 17:34:50|14048.5|14036.5|14048.5|14036.5|14048.5|14036.5|14048.5|14036.5|0
1646242500000|2022-03-02 17:35:00|14048.6|14036.6|14053.5|14041.5|14053.5|14041.5|14048.6|14036.6|3
1646242510000|2022-03-02 17:35:10|14052.3|14040.3|14053.6|14041.6|14053.6|14041.6|14052.3|14040.3|2
1646242520000|2022-03-02 17:35:20|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|14055.9|14043.9|3
1646242530000|2022-03-02 17:35:30|14060.8|14048.8|14060.7|14048.7|14060.8|14048.8|14060.7|14048.7|19
1646242540000|2022-03-02 17:35:40|14063.2|14051.2|14063.2|14051.2|14063.2|14051.2|14062|14050|13
1646242550000|2022-03-02 17:35:50|14062|14050|14060.7|14048.7|14062|14050|14060.7|14048.7|0
1646242560000|2022-03-02 17:36:00|14058.2|14046.2|14063.1|14051.1|14063.2|14051.2|14058.2|14046.2|26
1646242570000|2022-03-02 17:36:10|14063|14051|14061.9|14049.9|14063|14051|14060.7|14048.7|3
1646242580000|2022-03-02 17:36:20|14063|14051|14063.1|14051.1|14063.2|14051.2|14063|14051|3
1646242590000|2022-03-02 17:36:30|14063|14051|14061.9|14049.9|14063|14051|14061.9|14049.9|1
1646242600000|2022-03-02 17:36:40|14060.7|14048.7|14063|14051|14063.1|14051.1|14060.6|14048.6|2
1646242610000|2022-03-02 17:36:50|14063.1|14051.1|14061.9|14049.9|14063.1|14051.1|14061.9|14049.9|2
1646242620000|2022-03-02 17:37:00|14060.5|14048.5|14061.8|14049.8|14063|14051|14059.4|14047.4|10
1646242630000|2022-03-02 17:37:10|14063|14051|14065.4|14053.4|14065.5|14053.5|14063|14051|6
1646242640000|2022-03-02 17:37:20|14065.2|14053.2|14061.6|14049.6|14065.4|14053.4|14060.3|14048.3|31
1646242650000|2022-03-02 17:37:30|14060.4|14048.4|14051.8|14039.8|14060.4|14048.4|14051.7|14039.7|17
1646242660000|2022-03-02 17:37:40|14051.7|14039.7|14048.2|14036.2|14051.7|14039.7|14045.8|14033.8|20
1646242670000|2022-03-02 17:37:50|14048.3|14036.3|14047|14035|14049.5|14037.5|14047|14035|13
1646242680000|2022-03-02 17:38:00|14045.9|14033.9|14045.9|14033.9|14045.9|14033.9|14045.9|14033.9|0
1646242690000|2022-03-02 17:38:10|14045.8|14033.8|14046.9|14034.9|14047|14035|14044.6|14032.6|11
1646242700000|2022-03-02 17:38:20|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14047|14035|2
1646242710000|2022-03-02 17:38:30|14048.3|14036.3|14048.2|14036.2|14049.4|14037.4|14048.2|14036.2|3
1646242720000|2022-03-02 17:38:40|14047|14035|14046.9|14034.9|14048.2|14036.2|14046.9|14034.9|3
1646242730000|2022-03-02 17:38:50|14047|14035|14049.5|14037.5|14049.5|14037.5|14046.9|14034.9|9
1646242740000|2022-03-02 17:39:00|14048.3|14036.3|14043.3|14031.3|14048.3|14036.3|14043.3|14031.3|6
1646242750000|2022-03-02 17:39:10|14040.8|14028.8|14040.8|14028.8|14040.8|14028.8|14040.8|14028.8|9
1646242760000|2022-03-02 17:39:20|14038.4|14026.4|14039.6|14027.6|14039.6|14027.6|14038.4|14026.4|7
1646242770000|2022-03-02 17:39:30|14039.7|14027.7|14040.8|14028.8|14040.8|14028.8|14039.7|14027.7|6
1646242780000|2022-03-02 17:39:40|14038.5|14026.5|14039.7|14027.7|14040.8|14028.8|14038.4|14026.4|14
1646242790000|2022-03-02 17:39:50|14040.9|14028.9|14044.7|14032.7|14044.7|14032.7|14040.9|14028.9|6
1646242800000|2022-03-02 17:40:00|14043.5|14031.5|14041.1|14029.1|14044.7|14032.7|14041.1|14029.1|12
1646242810000|2022-03-02 17:40:10|14039.8|14027.8|14039.7|14027.7|14040.9|14028.9|14039.7|14027.7|14
1646242820000|2022-03-02 17:40:20|14040.8|14028.8|14039.8|14027.8|14040.8|14028.8|14039.8|14027.8|1
1646242830000|2022-03-02 17:40:30|14039.7|14027.7|14039.7|14027.7|14039.8|14027.8|14039.7|14027.7|2
1646242840000|2022-03-02 17:40:40|14038.4|14026.4|14039.6|14027.6|14039.7|14027.7|14038.3|14026.3|21
1646242850000|2022-03-02 17:40:50|14040.8|14028.8|14042|14030|14042.1|14030.1|14040.8|14028.8|8
1646242860000|2022-03-02 17:41:00|14043.2|14031.2|14044.4|14032.4|14044.4|14032.4|14043.2|14031.2|5
1646242870000|2022-03-02 17:41:10|14047|14035|14052|14040|14052|14040|14047|14035|10
1646242880000|2022-03-02 17:41:20|14050.8|14038.8|14053.3|14041.3|14053.3|14041.3|14050.8|14038.8|2
1646242890000|2022-03-02 17:41:30|14054.5|14042.5|14060.7|14048.7|14060.7|14048.7|14054.5|14042.5|5
1646242900000|2022-03-02 17:41:40|14060.6|14048.6|14063|14051|14063|14051|14060.6|14048.6|8
1646242910000|2022-03-02 17:41:50|14064.2|14052.2|14064.2|14052.2|14064.3|14052.3|14064.2|14052.2|1
1646242920000|2022-03-02 17:42:00|14063|14051|14058|14046|14066.7|14054.7|14056.8|14044.8|25
1646242930000|2022-03-02 17:42:10|14055.5|14043.5|14055.4|14043.4|14055.5|14043.5|14053.1|14041.1|6
1646242940000|2022-03-02 17:42:20|14055.5|14043.5|14057.9|14045.9|14057.9|14045.9|14055.5|14043.5|4
1646242950000|2022-03-02 17:42:30|14058.1|14046.1|14055.5|14043.5|14059.3|14047.3|14055.5|14043.5|9
1646242960000|2022-03-02 17:42:40|14054.3|14042.3|14054.3|14042.3|14054.3|14042.3|14054.3|14042.3|4
1646242970000|2022-03-02 17:42:50|14055.5|14043.5|14054.3|14042.3|14055.5|14043.5|14054.3|14042.3|4
1646242980000|2022-03-02 17:43:00|14057.9|14045.9|14057.9|14045.9|14057.9|14045.9|14057.9|14045.9|9
1646242990000|2022-03-02 17:43:10|14058|14046|14060.4|14048.4|14060.4|14048.4|14057.9|14045.9|12
1646243010000|2022-03-02 17:43:30|14059.2|14047.2|14059.1|14047.1|14059.2|14047.2|14059.1|14047.1|3
1646243020000|2022-03-02 17:43:40|14060.3|14048.3|14060.2|14048.2|14060.3|14048.3|14060.1|14048.1|3
1646243030000|2022-03-02 17:43:50|14059|14047|14057.7|14045.7|14059|14047|14057.7|14045.7|4
1646243040000|2022-03-02 17:44:00|||||||||2
1646243050000|2022-03-02 17:44:10|||||||||4
1646243080000|2022-03-02 17:44:40|14057.8|14045.8|14057.8|14045.8|14057.8|14045.8|14057.8|14045.8|2
1646243090000|2022-03-02 17:44:50|14057.9|14045.9|14056.5|14044.5|14057.9|14045.9|14056.5|14044.5|18
1646243100000|2022-03-02 17:45:00|14054.2|14042.2|14052.7|14040.7|14054.2|14042.2|14052.7|14040.7|1
1646243110000|2022-03-02 17:45:10|14055.1|14043.1|14053.9|14041.9|14055.1|14043.1|14053.9|14041.9|3
1646243120000|2022-03-02 17:45:20|14055.1|14043.1|14055.2|14043.2|14056.4|14044.4|14055.1|14043.1|4
1646243130000|2022-03-02 17:45:30|14060|14048|14060|14048|14060|14048|14060|14048|2
1646243140000|2022-03-02 17:45:40|14060.1|14048.1|14063.7|14051.7|14063.7|14051.7|14060.1|14048.1|6
1646243150000|2022-03-02 17:45:50|14062.5|14050.5|14061.4|14049.4|14062.5|14050.5|14061.4|14049.4|4
1646243170000|2022-03-02 17:46:10|14060.1|14048.1|14060.2|14048.2|14062.6|14050.6|14060.1|14048.1|22
1646243180000|2022-03-02 17:46:20|14065.1|14053.1|14065.1|14053.1|14065.2|14053.2|14065.1|14053.1|8
1646243190000|2022-03-02 17:46:30|14063.9|14051.9|14062.7|14050.7|14063.9|14051.9|14062.7|14050.7|2
1646243210000|2022-03-02 17:46:50|14062.8|14050.8|14062.8|14050.8|14062.8|14050.8|14062.8|14050.8|11
1646243220000|2022-03-02 17:47:00|14064|14052|14062.8|14050.8|14064|14052|14062.8|14050.8|12
1646243230000|2022-03-02 17:47:10|||||||||2
1646243250000|2022-03-02 17:47:30|14062.9|14050.9|14055.7|14043.7|14067.8|14055.8|14053.3|14041.3|62
1646243260000|2022-03-02 17:47:40|14059.5|14047.5|14060.6|14048.6|14060.6|14048.6|14059.4|14047.4|3
1646243270000|2022-03-02 17:47:50|14060.7|14048.7|14059.5|14047.5|14061.9|14049.9|14059.5|14047.5|12
1646243280000|2022-03-02 17:48:00|14058.3|14046.3|14067|14055|14070.7|14058.7|14058.3|14046.3|25
1646243290000|2022-03-02 17:48:10|14065.8|14053.8|14067.1|14055.1|14068.2|14056.2|14064.5|14052.5|5
1646243300000|2022-03-02 17:48:20|14067|14055|14067|14055|14068.2|14056.2|14067|14055|3
1646243310000|2022-03-02 17:48:30|14065.8|14053.8|14065.8|14053.8|14067|14055|14065.8|14053.8|3
1646243320000|2022-03-02 17:48:40|14065.7|14053.7|14068.3|14056.3|14068.3|14056.3|14064.5|14052.5|19
1646243330000|2022-03-02 17:48:50|14067.1|14055.1|14065.8|14053.8|14068.3|14056.3|14065.8|14053.8|4
1646243340000|2022-03-02 17:49:00|14065.9|14053.9|14064.6|14052.6|14065.9|14053.9|14063.4|14051.4|7
1646243350000|2022-03-02 17:49:10|14063.5|14051.5|14063.5|14051.5|14063.5|14051.5|14063.5|14051.5|0
1646243360000|2022-03-02 17:49:20|14063.3|14051.3|14060.8|14048.8|14063.3|14051.3|14058.5|14046.5|6
1646243370000|2022-03-02 17:49:30|14060.9|14048.9|14060.8|14048.8|14063.2|14051.2|14060.8|14048.8|31
1646243380000|2022-03-02 17:49:40|14059.6|14047.6|14060.8|14048.8|14062|14050|14059.5|14047.5|6
1646243390000|2022-03-02 17:49:50|14062|14050|14062|14050|14062|14050|14062|14050|3
1646243400000|2022-03-02 17:50:00|14063.2|14051.2|14062|14050|14063.2|14051.2|14062|14050|5
1646243410000|2022-03-02 17:50:10|14063.1|14051.1|14063.1|14051.1|14063.2|14051.2|14063.1|14051.1|14
1646243420000|2022-03-02 17:50:20|||||||||2
1646243430000|2022-03-02 17:50:30|14064.4|14052.4|14068.2|14056.2|14070.6|14058.6|14063.1|14051.1|13
1646243440000|2022-03-02 17:50:40|14068.1|14056.1|14073.1|14061.1|14073.1|14061.1|14067|14055|18
1646243450000|2022-03-02 17:50:50|14070.8|14058.8|14070.7|14058.7|14070.8|14058.8|14070.7|14058.7|12
1646243470000|2022-03-02 17:51:10|14069.5|14057.5|14067|14055|14069.5|14057.5|14067|14055|9
1646243480000|2022-03-02 17:51:20|14065.8|14053.8|14065.7|14053.7|14065.8|14053.8|14065.7|14053.7|2
1646243490000|2022-03-02 17:51:30|14068.1|14056.1|14069.5|14057.5|14069.5|14057.5|14068.1|14056.1|9
1646243500000|2022-03-02 17:51:40|14065.7|14053.7|14063.3|14051.3|14067|14055|14063.3|14051.3|11
1646243510000|2022-03-02 17:51:50|14062.1|14050.1|14060.8|14048.8|14063.3|14051.3|14059.6|14047.6|16
1646243520000|2022-03-02 17:52:00|14063.2|14051.2|14058.4|14046.4|14063.2|14051.2|14058.4|14046.4|18
1646243530000|2022-03-02 17:52:10|14059.6|14047.6|14064.6|14052.6|14065.9|14053.9|14059.6|14047.6|18
1646243540000|2022-03-02 17:52:20|14064.7|14052.7|14069.5|14057.5|14070.7|14058.7|14064.7|14052.7|28
1646243550000|2022-03-02 17:52:30|14068.4|14056.4|14067|14055|14069.5|14057.5|14067|14055|8
1646243560000|2022-03-02 17:52:40|14067.1|14055.1|14065.8|14053.8|14067.1|14055.1|14065.8|14053.8|9
1646243570000|2022-03-02 17:52:50|14065.9|14053.9|14064.7|14052.7|14065.9|14053.9|14064.7|14052.7|4
1646243590000|2022-03-02 17:53:10|14064.5|14052.5|14058.4|14046.4|14064.5|14052.5|14058.4|14046.4|25
1646243600000|2022-03-02 17:53:20|14055.9|14043.9|14055.9|14043.9|14057.1|14045.1|14055.9|14043.9|32
1646243610000|2022-03-02 17:53:30|14053.4|14041.4|14053.4|14041.4|14053.4|14041.4|14053.4|14041.4|20
1646243620000|2022-03-02 17:53:40|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|2
1646243630000|2022-03-02 17:53:50|14052.2|14040.2|14053.4|14041.4|14053.4|14041.4|14052.2|14040.2|4
1646243640000|2022-03-02 17:54:00|14051.1|14039.1|14050.9|14038.9|14051.1|14039.1|14050.9|14038.9|5
1646243650000|2022-03-02 17:54:10|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|2
1646243660000|2022-03-02 17:54:20|||||||||1
1646243670000|2022-03-02 17:54:30|||||||||1
1646243680000|2022-03-02 17:54:40|14046|14034|14043.5|14031.5|14046|14034|14043.5|14031.5|34
1646243690000|2022-03-02 17:54:50|14041|14029|14039.6|14027.6|14042.2|14030.2|14038.4|14026.4|24
1646243700000|2022-03-02 17:55:00|14038.4|14026.4|14039.6|14027.6|14040.9|14028.9|14038.4|14026.4|17
1646243710000|2022-03-02 17:55:10|14040.9|14028.9|14042.1|14030.1|14042.1|14030.1|14038.4|14026.4|10
1646243720000|2022-03-02 17:55:20|14043.4|14031.4|14042.1|14030.1|14043.4|14031.4|14042.1|14030.1|1
1646243730000|2022-03-02 17:55:30|14043.4|14031.4|14043.4|14031.4|14043.4|14031.4|14042.1|14030.1|1
1646243740000|2022-03-02 17:55:40|14043.3|14031.3|14041.9|14029.9|14043.3|14031.3|14040.8|14028.8|14
1646243750000|2022-03-02 17:55:50|14040.8|14028.8|14040.7|14028.7|14040.8|14028.8|14040.7|14028.7|2
1646243760000|2022-03-02 17:56:00|14040.8|14028.8|14043.3|14031.3|14043.3|14031.3|14040.8|14028.8|3
1646243780000|2022-03-02 17:56:20|14041.9|14029.9|14040.7|14028.7|14041.9|14029.9|14040.7|14028.7|6
1646243790000|2022-03-02 17:56:30|14040.6|14028.6|14045.8|14033.8|14045.8|14033.8|14038.3|14026.3|15
1646243800000|2022-03-02 17:56:40|14048.2|14036.2|14048.1|14036.1|14048.2|14036.2|14048.1|14036.1|3
1646243810000|2022-03-02 17:56:50|14048.2|14036.2|14048.1|14036.1|14048.2|14036.2|14048.1|14036.1|0
1646243820000|2022-03-02 17:57:00|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|8
1646243830000|2022-03-02 17:57:10|14050.7|14038.7|14050.6|14038.6|14050.7|14038.7|14050.6|14038.6|6
1646243840000|2022-03-02 17:57:20|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|5
1646243850000|2022-03-02 17:57:30|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|4
1646243860000|2022-03-02 17:57:40|14051.9|14039.9|14053.1|14041.1|14053.1|14041.1|14051.9|14039.9|8
1646243870000|2022-03-02 17:57:50|14044.4|14032.4|14045.7|14033.7|14045.7|14033.7|14043.3|14031.3|31
1646243880000|2022-03-02 17:58:00|14046.9|14034.9|14048.1|14036.1|14048.1|14036.1|14045.7|14033.7|8
1646243890000|2022-03-02 17:58:10|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|2
1646243900000|2022-03-02 17:58:20|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|2
1646243910000|2022-03-02 17:58:30|14048.2|14036.2|14045.6|14033.6|14048.2|14036.2|14045.6|14033.6|7
1646243920000|2022-03-02 17:58:40|14046.8|14034.8|14048.1|14036.1|14049.3|14037.3|14045.6|14033.6|4
1646243930000|2022-03-02 17:58:50|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|0
1646243940000|2022-03-02 17:59:00|14049.3|14037.3|14047.9|14035.9|14049.3|14037.3|14047.9|14035.9|4
1646243950000|2022-03-02 17:59:10|||||||||3
1646243960000|2022-03-02 17:59:20|14048|14036|14048|14036|14050.4|14038.4|14048|14036|10
1646243970000|2022-03-02 17:59:30|14046.8|14034.8|14045.5|14033.5|14046.8|14034.8|14045.5|14033.5|5
1646243980000|2022-03-02 17:59:40|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.5|14033.5|2
1646243990000|2022-03-02 17:59:50|14045.5|14033.5|14045.6|14033.6|14045.6|14033.6|14045.5|14033.5|4
1646244000000|2022-03-02 18:00:00|14048.1|14036.1|14048.2|14036.2|14048.2|14036.2|14045.8|14033.8|13
1646244010000|2022-03-02 18:00:10|14049.5|14037.5|14050.7|14038.7|14050.7|14038.7|14049.5|14037.5|6
1646244020000|2022-03-02 18:00:20|14053.1|14041.1|14050.8|14038.8|14053.1|14041.1|14050.8|14038.8|5
1646244030000|2022-03-02 18:00:30|14053.1|14041.1|14051.9|14039.9|14053.3|14041.3|14050.8|14038.8|11
1646244040000|2022-03-02 18:00:40|14053.2|14041.2|14053.2|14041.2|14053.2|14041.2|14053.2|14041.2|6
1646244060000|2022-03-02 18:01:00|14050.6|14038.6|14053.1|14041.1|14053.1|14041.1|14050.6|14038.6|5
1646244070000|2022-03-02 18:01:10|14050.7|14038.7|14050.6|14038.6|14050.7|14038.7|14050.6|14038.6|1
1646244080000|2022-03-02 18:01:20|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|3
1646244100000|2022-03-02 18:01:40|14048.2|14036.2|14050.7|14038.7|14050.7|14038.7|14048.2|14036.2|12
1646244110000|2022-03-02 18:01:50|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|8
1646244120000|2022-03-02 18:02:00|14048.4|14036.4|14048.3|14036.3|14048.4|14036.4|14048.3|14036.3|1
1646244140000|2022-03-02 18:02:20|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|2
1646244160000|2022-03-02 18:02:40|14048.3|14036.3|14052.1|14040.1|14053.3|14041.3|14048.3|14036.3|17
1646244170000|2022-03-02 18:02:50|14050.8|14038.8|14048.3|14036.3|14052.1|14040.1|14048.3|14036.3|7
1646244180000|2022-03-02 18:03:00|14048.2|14036.2|14045.8|14033.8|14048.2|14036.2|14045.8|14033.8|11
1646244190000|2022-03-02 18:03:10|14043.4|14031.4|14043.3|14031.3|14043.4|14031.4|14043.3|14031.3|3
1646244200000|2022-03-02 18:03:20|||||||||3
1646244210000|2022-03-02 18:03:30|||||||||3
1646244220000|2022-03-02 18:03:40|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|7
1646244230000|2022-03-02 18:03:50|14042.1|14030.1|14044.7|14032.7|14044.7|14032.7|14042.1|14030.1|7
1646244240000|2022-03-02 18:04:00|14046|14034|14046|14034|14046|14034|14046|14034|1
1646244250000|2022-03-02 18:04:10|14046.1|14034.1|14049.7|14037.7|14049.7|14037.7|14046.1|14034.1|9
1646244260000|2022-03-02 18:04:20|14051|14039|14048.7|14036.7|14051.1|14039.1|14048.6|14036.6|30
1646244270000|2022-03-02 18:04:30|14056.4|14044.4|14056.4|14044.4|14056.4|14044.4|14056.4|14044.4|9
1646244280000|2022-03-02 18:04:40|14055.1|14043.1|14055|14043|14055.1|14043.1|14055|14043|3
1646244290000|2022-03-02 18:04:50|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|14053.9|14041.9|20
1646244300000|2022-03-02 18:05:00|14052.7|14040.7|14056.5|14044.5|14056.5|14044.5|14052.7|14040.7|27
1646244310000|2022-03-02 18:05:10|14055.2|14043.2|14055.2|14043.2|14056.4|14044.4|14055.2|14043.2|3
1646244320000|2022-03-02 18:05:20|14054|14042|14056.4|14044.4|14057.5|14045.5|14054|14042|4
1646244330000|2022-03-02 18:05:30|14057.5|14045.5|14057.5|14045.5|14058.8|14046.8|14057.5|14045.5|3
1646244340000|2022-03-02 18:05:40|14056.4|14044.4|14056.3|14044.3|14056.4|14044.4|14056.3|14044.3|1
1646244350000|2022-03-02 18:05:50|14058.6|14046.6|14058.7|14046.7|14059.9|14047.9|14057.4|14045.4|37
1646244360000|2022-03-02 18:06:00|||||||||5
1646244370000|2022-03-02 18:06:10|14058.6|14046.6|14059.9|14047.9|14061|14049|14056.1|14044.1|15
1646244380000|2022-03-02 18:06:20|14059.8|14047.8|14062.2|14050.2|14064.7|14052.7|14059.8|14047.8|15
1646244390000|2022-03-02 18:06:30|14059.8|14047.8|14059.9|14047.9|14061|14049|14059.8|14047.8|4
1646244400000|2022-03-02 18:06:40|14059.8|14047.8|14057.4|14045.4|14059.8|14047.8|14057.4|14045.4|1
1646244410000|2022-03-02 18:06:50|14058.5|14046.5|14053.6|14041.6|14058.5|14046.5|14053.6|14041.6|3
1646244420000|2022-03-02 18:07:00|14052.4|14040.4|14051.3|14039.3|14052.4|14040.4|14051.3|14039.3|6
1646244430000|2022-03-02 18:07:10|14051.2|14039.2|14051.2|14039.2|14051.2|14039.2|14051.2|14039.2|1
1646244440000|2022-03-02 18:07:20|14051.1|14039.1|14056|14044|14056|14044|14051.1|14039.1|6
1646244450000|2022-03-02 18:07:30|14057.3|14045.3|14061.2|14049.2|14062.4|14050.4|14057.3|14045.3|7
1646244460000|2022-03-02 18:07:40|14059.9|14047.9|14059.9|14047.9|14062.4|14050.4|14059.9|14047.9|10
1646244470000|2022-03-02 18:07:50|14061.1|14049.1|14058.7|14046.7|14061.1|14049.1|14058.7|14046.7|8
1646244480000|2022-03-02 18:08:00|14059.9|14047.9|14059.9|14047.9|14061.1|14049.1|14059.9|14047.9|2
1646244490000|2022-03-02 18:08:10|14059.8|14047.8|14059.7|14047.7|14061|14049|14056.1|14044.1|19
1646244500000|2022-03-02 18:08:20|14058.5|14046.5|14059.4|14047.4|14059.6|14047.6|14057.2|14045.2|5
1646244510000|2022-03-02 18:08:30|14058.2|14046.2|14051.9|14039.9|14058.2|14046.2|14051.9|14039.9|5
1646244520000|2022-03-02 18:08:40|14050.8|14038.8|14051.9|14039.9|14051.9|14039.9|14050.6|14038.6|9
1646244530000|2022-03-02 18:08:50|14049.5|14037.5|14048.2|14036.2|14049.5|14037.5|14048.2|14036.2|1
1646244540000|2022-03-02 18:09:00|14049.4|14037.4|14049.4|14037.4|14049.4|14037.4|14049.4|14037.4|3
1646244550000|2022-03-02 18:09:10|14051.8|14039.8|14050.8|14038.8|14052|14040|14050.8|14038.8|14
1646244560000|2022-03-02 18:09:20|||||||||2
1646244570000|2022-03-02 18:09:30|14049.5|14037.5|14047|14035|14049.5|14037.5|14047|14035|8
1646244580000|2022-03-02 18:09:40|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|3
1646244590000|2022-03-02 18:09:50|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|4
1646244600000|2022-03-02 18:10:00|14045.8|14033.8|14045.6|14033.6|14047|14035|14045.6|14033.6|8
1646244610000|2022-03-02 18:10:10|14045.8|14033.8|14044.5|14032.5|14045.8|14033.8|14044.5|14032.5|8
1646244620000|2022-03-02 18:10:20|14044.6|14032.6|14043.3|14031.3|14044.6|14032.6|14043.3|14031.3|8
1646244630000|2022-03-02 18:10:30|14043.4|14031.4|14044.6|14032.6|14044.6|14032.6|14043.4|14031.4|2
1646244640000|2022-03-02 18:10:40|14043.4|14031.4|14044.5|14032.5|14044.5|14032.5|14043.4|14031.4|3
1646244650000|2022-03-02 18:10:50|14043.3|14031.3|14045.7|14033.7|14045.7|14033.7|14043.3|14031.3|3
1646244670000|2022-03-02 18:11:10|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|0
1646244680000|2022-03-02 18:11:20|14046.9|14034.9|14046.8|14034.8|14046.9|14034.9|14046.8|14034.8|7
1646244690000|2022-03-02 18:11:30|||||||||1
1646244700000|2022-03-02 18:11:40|14045.6|14033.6|14044.3|14032.3|14045.6|14033.6|14044.3|14032.3|2
1646244710000|2022-03-02 18:11:50|14043.1|14031.1|14044.2|14032.2|14044.3|14032.3|14043|14031|3
1646244720000|2022-03-02 18:12:00|14044.3|14032.3|14044.2|14032.2|14044.3|14032.3|14044.2|14032.2|1
1646244730000|2022-03-02 18:12:10|14043|14031|14038.3|14026.3|14043|14031|14038.3|14026.3|37
1646244740000|2022-03-02 18:12:20|14036.9|14024.9|14037|14025|14037|14025|14036.9|14024.9|2
1646244750000|2022-03-02 18:12:30|14038.3|14026.3|14038.4|14026.4|14038.4|14026.4|14038.3|14026.3|4
1646244760000|2022-03-02 18:12:40|14039.5|14027.5|14037|14025|14039.5|14027.5|14035.9|14023.9|7
1646244770000|2022-03-02 18:12:50|14035.9|14023.9|14030.9|14018.9|14035.9|14023.9|14030.9|14018.9|15
1646244780000|2022-03-02 18:13:00|14030.8|14018.8|14030.9|14018.9|14030.9|14018.9|14030.8|14018.8|10
1646244790000|2022-03-02 18:13:10|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|5
1646244800000|2022-03-02 18:13:20|||||||||3
1646244810000|2022-03-02 18:13:30|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|16
1646244820000|2022-03-02 18:13:40|14032.3|14020.3|14032.3|14020.3|14032.3|14020.3|14032.3|14020.3|2
1646244830000|2022-03-02 18:13:50|14029.9|14017.9|14028.7|14016.7|14029.9|14017.9|14028.6|14016.6|14
1646244840000|2022-03-02 18:14:00|14027.4|14015.4|14027.5|14015.5|14028.7|14016.7|14027.4|14015.4|15
1646244850000|2022-03-02 18:14:10|14028.7|14016.7|14030|14018|14030|14018|14028.7|14016.7|3
1646244860000|2022-03-02 18:14:20|||||||||2
1646244870000|2022-03-02 18:14:30|14031.2|14019.2|14033.7|14021.7|14033.7|14021.7|14031.2|14019.2|17
1646244880000|2022-03-02 18:14:40|14033.6|14021.6|14033.7|14021.7|14033.7|14021.7|14032.5|14020.5|11
1646244890000|2022-03-02 18:14:50|14032.3|14020.3|14032.3|14020.3|14033.5|14021.5|14032.3|14020.3|10
1646244900000|2022-03-02 18:15:00|14031.2|14019.2|14026.4|14014.4|14031.2|14019.2|14026.4|14014.4|61
1646244910000|2022-03-02 18:15:10|14027.6|14015.6|14028.7|14016.7|14028.7|14016.7|14027.6|14015.6|8
1646244920000|2022-03-02 18:15:20|14027.6|14015.6|14028.7|14016.7|14028.7|14016.7|14027.6|14015.6|3
1646244930000|2022-03-02 18:15:30|14027.6|14015.6|14028.7|14016.7|14028.7|14016.7|14027.6|14015.6|2
1646244940000|2022-03-02 18:15:40|14030|14018|14031.1|14019.1|14031.2|14019.2|14030|14018|6
1646244950000|2022-03-02 18:15:50|14031|14019|14028.6|14016.6|14031|14019|14028.6|14016.6|6
1646244960000|2022-03-02 18:16:00|14029.8|14017.8|14027.4|14015.4|14029.8|14017.8|14027.4|14015.4|11
1646244970000|2022-03-02 18:16:10|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|3
1646244980000|2022-03-02 18:16:20|14028.7|14016.7|14028.7|14016.7|14028.7|14016.7|14028.7|14016.7|18
1646244990000|2022-03-02 18:16:30|14028.8|14016.8|14027.6|14015.6|14028.8|14016.8|14027.6|14015.6|1
1646245010000|2022-03-02 18:16:50|14026.4|14014.4|14028.8|14016.8|14028.8|14016.8|14026.4|14014.4|1
1646245020000|2022-03-02 18:17:00|14030.1|14018.1|14032.4|14020.4|14032.4|14020.4|14030.1|14018.1|6
1646245030000|2022-03-02 18:17:10|14031.2|14019.2|14027.6|14015.6|14031.2|14019.2|14026.4|14014.4|7
1646245040000|2022-03-02 18:17:20|14028.8|14016.8|14028.9|14016.9|14028.9|14016.9|14028.8|14016.8|1
1646245050000|2022-03-02 18:17:30|14028.8|14016.8|14028.8|14016.8|14028.9|14016.9|14028.8|14016.8|4
1646245060000|2022-03-02 18:17:40|14028.9|14016.9|14027.6|14015.6|14028.9|14016.9|14027.6|14015.6|9
1646245070000|2022-03-02 18:17:50|14028.8|14016.8|14028.9|14016.9|14028.9|14016.9|14027.7|14015.7|11
1646245080000|2022-03-02 18:18:00|14027.7|14015.7|14027.7|14015.7|14027.7|14015.7|14027.7|14015.7|1
1646245090000|2022-03-02 18:18:10|14028.9|14016.9|14037.7|14025.7|14038.9|14026.9|14028.9|14016.9|29
1646245100000|2022-03-02 18:18:20|14039|14027|14038.9|14026.9|14039|14027|14036.6|14024.6|6
1646245110000|2022-03-02 18:18:30|14039|14027|14037.6|14025.6|14039|14027|14037.6|14025.6|3
1646245120000|2022-03-02 18:18:40|14036.4|14024.4|14037.8|14025.8|14039|14027|14036.4|14024.4|5
1646245130000|2022-03-02 18:18:50|14039|14027|14039|14027|14040.2|14028.2|14039|14027|1
1646245140000|2022-03-02 18:19:00|14040.2|14028.2|14037.7|14025.7|14040.2|14028.2|14035.3|14023.3|29
1646245150000|2022-03-02 18:19:10|14035.3|14023.3|14034|14022|14035.3|14023.3|14034|14022|20
1646245170000|2022-03-02 18:19:30|14035.3|14023.3|14035.3|14023.3|14035.3|14023.3|14035.3|14023.3|7
1646245180000|2022-03-02 18:19:40|14035|14023|14032.9|14020.9|14035|14023|14031.5|14019.5|15
1646245190000|2022-03-02 18:19:50|14032.8|14020.8|14031.6|14019.6|14032.8|14020.8|14030.4|14018.4|0
1646245200000|2022-03-02 18:20:00|14030.4|14018.4|14031.6|14019.6|14031.6|14019.6|14030.4|14018.4|0
1646245210000|2022-03-02 18:20:10|14032.9|14020.9|14039.1|14027.1|14039.1|14027.1|14032.9|14020.9|11
1646245220000|2022-03-02 18:20:20|14037.9|14025.9|14040.4|14028.4|14041.7|14029.7|14037.9|14025.9|12
1646245230000|2022-03-02 18:20:30|14041.5|14029.5|14041.5|14029.5|14041.6|14029.6|14040.4|14028.4|4
1646245240000|2022-03-02 18:20:40|14040.4|14028.4|14040.4|14028.4|14040.4|14028.4|14040.4|14028.4|2
1646245250000|2022-03-02 18:20:50|14041.5|14029.5|14041.5|14029.5|14041.5|14029.5|14041.5|14029.5|6
1646245260000|2022-03-02 18:21:00|14040.4|14028.4|14039.2|14027.2|14040.4|14028.4|14039.2|14027.2|15
1646245270000|2022-03-02 18:21:10|14044.1|14032.1|14036.6|14024.6|14044.1|14032.1|14036.6|14024.6|13
1646245280000|2022-03-02 18:21:20|14037.8|14025.8|14039|14027|14039|14027|14037.8|14025.8|1
1646245290000|2022-03-02 18:21:30|14039.1|14027.1|14037.9|14025.9|14041.5|14029.5|14037.9|14025.9|17
1646245300000|2022-03-02 18:21:40|14039.1|14027.1|14037.9|14025.9|14039.1|14027.1|14037.8|14025.8|3
1646245310000|2022-03-02 18:21:50|14039.1|14027.1|14041.4|14029.4|14041.4|14029.4|14037.9|14025.9|16
1646245320000|2022-03-02 18:22:00|14042.7|14030.7|14042.7|14030.7|14042.7|14030.7|14042.7|14030.7|2
1646245330000|2022-03-02 18:22:10|14047.5|14035.5|14049.7|14037.7|14049.7|14037.7|14046.2|14034.2|10
1646245340000|2022-03-02 18:22:20|14047.4|14035.4|14048.5|14036.5|14048.5|14036.5|14047.4|14035.4|0
1646245360000|2022-03-02 18:22:40|14049.7|14037.7|14048.5|14036.5|14049.7|14037.7|14048.5|14036.5|5
1646245370000|2022-03-02 18:22:50|14046.2|14034.2|14043.9|14031.9|14046.2|14034.2|14043.8|14031.8|19
1646245380000|2022-03-02 18:23:00|14045|14033|14045|14033|14046.2|14034.2|14045|14033|6
1646245390000|2022-03-02 18:23:10|14046.2|14034.2|14045|14033|14046.2|14034.2|14045|14033|2
1646245400000|2022-03-02 18:23:20|14046.2|14034.2|14043.7|14031.7|14046.3|14034.3|14043.7|14031.7|1
1646245410000|2022-03-02 18:23:30|14046|14034|14046.2|14034.2|14046.2|14034.2|14046|14034|4
1646245420000|2022-03-02 18:23:40|14046.3|14034.3|14046.2|14034.2|14046.3|14034.3|14046.2|14034.2|8
1646245430000|2022-03-02 18:23:50|14044.9|14032.9|14043.7|14031.7|14044.9|14032.9|14042.5|14030.5|1
1646245440000|2022-03-02 18:24:00|14042.5|14030.5|14042.6|14030.6|14043.9|14031.9|14042.5|14030.5|0
1646245450000|2022-03-02 18:24:10|||||||||6
1646245460000|2022-03-02 18:24:20|14043.8|14031.8|14043.8|14031.8|14043.8|14031.8|14043.8|14031.8|3
1646245470000|2022-03-02 18:24:30|14040|14028|14040|14028|14040|14028|14040|14028|7
1646245480000|2022-03-02 18:24:40|14038.9|14026.9|14041.3|14029.3|14041.3|14029.3|14038.9|14026.9|2
1646245490000|2022-03-02 18:24:50|14040.1|14028.1|14040.1|14028.1|14041.3|14029.3|14040.1|14028.1|13
1646245500000|2022-03-02 18:25:00|14038.9|14026.9|14036.8|14024.8|14041.4|14029.4|14035.6|14023.6|38
1646245510000|2022-03-02 18:25:10|14038|14026|14035.6|14023.6|14038|14026|14035.6|14023.6|14
1646245520000|2022-03-02 18:25:20|||||||||3
1646245530000|2022-03-02 18:25:30|14036.8|14024.8|14035.6|14023.6|14036.8|14024.8|14035.6|14023.6|4
1646245540000|2022-03-02 18:25:40|14036.9|14024.9|14036.8|14024.8|14036.9|14024.9|14036.8|14024.8|1
1646245550000|2022-03-02 18:25:50|14041.9|14029.9|14036.7|14024.7|14041.9|14029.9|14036.7|14024.7|34
1646245560000|2022-03-02 18:26:00|14037.9|14025.9|14041.4|14029.4|14042.7|14030.7|14037.8|14025.8|15
1646245570000|2022-03-02 18:26:10|14040.3|14028.3|14040.3|14028.3|14040.3|14028.3|14040.1|14028.1|1
1646245580000|2022-03-02 18:26:20|14039|14027|14039|14027|14039|14027|14039|14027|24
1646245590000|2022-03-02 18:26:30|14037.8|14025.8|14035.4|14023.4|14037.9|14025.9|14035.4|14023.4|22
1646245600000|2022-03-02 18:26:40|14035.6|14023.6|14034.3|14022.3|14035.6|14023.6|14034.3|14022.3|16
1646245610000|2022-03-02 18:26:50|14033.1|14021.1|14034.3|14022.3|14034.3|14022.3|14031.9|14019.9|12
1646245620000|2022-03-02 18:27:00|14034.4|14022.4|14034.4|14022.4|14034.4|14022.4|14034.4|14022.4|5
1646245630000|2022-03-02 18:27:10|14034.3|14022.3|14030.8|14018.8|14034.3|14022.3|14030.8|14018.8|17
1646245640000|2022-03-02 18:27:20|14028.3|14016.3|14028.3|14016.3|14028.4|14016.4|14028.3|14016.3|5
1646245650000|2022-03-02 18:27:30|14033.2|14021.2|14033.2|14021.2|14033.2|14021.2|14033.2|14021.2|31
1646245660000|2022-03-02 18:27:40|14034.4|14022.4|14034.4|14022.4|14034.5|14022.5|14034.4|14022.4|16
1646245670000|2022-03-02 18:27:50|14034.3|14022.3|14033.2|14021.2|14034.3|14022.3|14032|14020|3
1646245680000|2022-03-02 18:28:00|||||||||1
1646245690000|2022-03-02 18:28:10|14032|14020|14029.5|14017.5|14032|14020|14029.5|14017.5|18
1646245700000|2022-03-02 18:28:20|14028.3|14016.3|14028.3|14016.3|14028.3|14016.3|14028.3|14016.3|2
1646245710000|2022-03-02 18:28:30|14028.2|14016.2|14028.2|14016.2|14028.2|14016.2|14028.2|14016.2|11
1646245720000|2022-03-02 18:28:40|14029.5|14017.5|14036.8|14024.8|14036.8|14024.8|14029.5|14017.5|20
1646245730000|2022-03-02 18:28:50|14035.6|14023.6|14036.8|14024.8|14036.8|14024.8|14035.6|14023.6|0
1646245740000|2022-03-02 18:29:00|14035.6|14023.6|14036.8|14024.8|14036.8|14024.8|14034.5|14022.5|15
1646245750000|2022-03-02 18:29:10|14035.6|14023.6|14034.4|14022.4|14035.6|14023.6|14034.4|14022.4|1
1646245760000|2022-03-02 18:29:20|14033.1|14021.1|14033.1|14021.1|14034.4|14022.4|14032|14020|9
1646245770000|2022-03-02 18:29:30|14033.2|14021.2|14035.6|14023.6|14036.8|14024.8|14033.2|14021.2|3
1646245780000|2022-03-02 18:29:40|||||||||2
1646245790000|2022-03-02 18:29:50|14034.4|14022.4|14033.1|14021.1|14034.4|14022.4|14032|14020|1
1646245800000|2022-03-02 18:30:00|14033.3|14021.3|14035.6|14023.6|14036.8|14024.8|14033.3|14021.3|9
1646245810000|2022-03-02 18:30:10|14035.5|14023.5|14031.9|14019.9|14035.5|14023.5|14031.9|14019.9|3
1646245820000|2022-03-02 18:30:20|14033|14021|14031.9|14019.9|14033|14021|14031.8|14019.8|3
1646245830000|2022-03-02 18:30:30|14032|14020|14030.5|14018.5|14032|14020|14029.4|14017.4|7
1646245840000|2022-03-02 18:30:40|14029.4|14017.4|14033|14021|14034.2|14022.2|14029.4|14017.4|32
1646245860000|2022-03-02 18:31:00|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|10
1646245870000|2022-03-02 18:31:10|14033|14021|14033|14021|14033|14021|14033|14021|0
1646245880000|2022-03-02 18:31:20|14031.8|14019.8|14031.6|14019.6|14031.8|14019.8|14030.5|14018.5|8
1646245890000|2022-03-02 18:31:30|14029.3|14017.3|14030.5|14018.5|14030.5|14018.5|14029.2|14017.2|16
1646245900000|2022-03-02 18:31:40|14029.4|14017.4|14028.1|14016.1|14029.4|14017.4|14028.1|14016.1|15
1646245910000|2022-03-02 18:31:50|14028|14016|14028|14016|14028.1|14016.1|14028|14016|8
1646245920000|2022-03-02 18:32:00|14029.2|14017.2|14026.9|14014.9|14029.3|14017.3|14026.9|14014.9|31
1646245930000|2022-03-02 18:32:10|14024.4|14012.4|14024.4|14012.4|14024.4|14012.4|14024.4|14012.4|15
1646245940000|2022-03-02 18:32:20|14024.3|14012.3|14023.1|14011.1|14024.4|14012.4|14023.1|14011.1|15
1646245950000|2022-03-02 18:32:30|14021.9|14009.9|14019.4|14007.4|14021.9|14009.9|14019.4|14007.4|8
1646245960000|2022-03-02 18:32:40|||||||||6
1646245970000|2022-03-02 18:32:50|||||||||1
1646245980000|2022-03-02 18:33:00|14017|14005|14010.9|13998.9|14018.3|14006.3|14010.9|13998.9|36
1646245990000|2022-03-02 18:33:10|14010.8|13998.8|14009.6|13997.6|14010.9|13998.9|14009.6|13997.6|2
1646246000000|2022-03-02 18:33:20|14010.8|13998.8|14009.6|13997.6|14010.8|13998.8|14009.6|13997.6|4
1646246010000|2022-03-02 18:33:30|14010.8|13998.8|14007.1|13995.1|14010.8|13998.8|14007.1|13995.1|9
1646246020000|2022-03-02 18:33:40|14005.8|13993.8|14007|13995|14007|13995|14004.6|13992.6|20
1646246030000|2022-03-02 18:33:50|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|13
1646246040000|2022-03-02 18:34:00|14008.3|13996.3|14010.8|13998.8|14012|14000|14008.3|13996.3|14
1646246050000|2022-03-02 18:34:10|14012|14000|14014.5|14002.5|14014.5|14002.5|14012|14000|18
1646246060000|2022-03-02 18:34:20|14014.6|14002.6|14010.8|13998.8|14017|14005|14010.8|13998.8|31
1646246070000|2022-03-02 18:34:30|14009.7|13997.7|14009.6|13997.6|14009.7|13997.7|14009.6|13997.6|18
1646246080000|2022-03-02 18:34:40|14009.7|13997.7|14009.7|13997.7|14009.7|13997.7|14009.7|13997.7|26
1646246090000|2022-03-02 18:34:50|14010.8|13998.8|14012.1|14000.1|14012.1|14000.1|14010.8|13998.8|8
1646246100000|2022-03-02 18:35:00|14014.6|14002.6|14017.1|14005.1|14017.2|14005.2|14013.4|14001.4|30
1646246110000|2022-03-02 18:35:10|14014.7|14002.7|14014.6|14002.6|14014.7|14002.7|14014.6|14002.6|1
1646246120000|2022-03-02 18:35:20|14012.2|14000.2|14013.4|14001.4|14013.4|14001.4|14012.2|14000.2|20
1646246130000|2022-03-02 18:35:30|14014.6|14002.6|14014.7|14002.7|14014.7|14002.7|14014.6|14002.6|0
1646246140000|2022-03-02 18:35:40|14017.2|14005.2|14022|14010|14022|14010|14017.2|14005.2|10
1646246150000|2022-03-02 18:35:50|14025.5|14013.5|14022|14010|14025.6|14013.6|14022|14010|31
1646246160000|2022-03-02 18:36:00|14018.3|14006.3|14017|14005|14018.3|14006.3|14017|14005|2
1646246170000|2022-03-02 18:36:10|||||||||7
1646246190000|2022-03-02 18:36:30|14016.9|14004.9|14016.9|14004.9|14017|14005|14015.8|14003.8|7
1646246200000|2022-03-02 18:36:40|14017|14005|14019.5|14007.5|14019.5|14007.5|14017|14005|1
1646246210000|2022-03-02 18:36:50|14022|14010|14022|14010|14023.2|14011.2|14022|14010|9
1646246220000|2022-03-02 18:37:00|14024.3|14012.3|14023.2|14011.2|14024.3|14012.3|14023.2|14011.2|16
1646246230000|2022-03-02 18:37:10|14023.1|14011.1|14019.5|14007.5|14023.1|14011.1|14018.3|14006.3|10
1646246240000|2022-03-02 18:37:20|14018.2|14006.2|14018.2|14006.2|14018.2|14006.2|14018.2|14006.2|2
1646246250000|2022-03-02 18:37:30|14019.4|14007.4|14019.4|14007.4|14019.4|14007.4|14019.4|14007.4|0
1646246260000|2022-03-02 18:37:40|14019.5|14007.5|14020.7|14008.7|14020.8|14008.8|14019.5|14007.5|9
1646246270000|2022-03-02 18:37:50|14020.8|14008.8|14023.2|14011.2|14023.2|14011.2|14020.8|14008.8|27
1646246280000|2022-03-02 18:38:00|14024.3|14012.3|14022|14010|14024.3|14012.3|14021.9|14009.9|29
1646246290000|2022-03-02 18:38:10|14021.8|14009.8|14019.5|14007.5|14021.8|14009.8|14019.5|14007.5|4
1646246300000|2022-03-02 18:38:20|14019.4|14007.4|14019.5|14007.5|14019.5|14007.5|14019.4|14007.4|11
1646246310000|2022-03-02 18:38:30|14019.4|14007.4|14021.9|14009.9|14021.9|14009.9|14019.4|14007.4|8
1646246320000|2022-03-02 18:38:40|14023.1|14011.1|14020.7|14008.7|14023.1|14011.1|14020.7|14008.7|5
1646246330000|2022-03-02 18:38:50|14021.8|14009.8|14023|14011|14023.1|14011.1|14021.8|14009.8|3
1646246340000|2022-03-02 18:39:00|14020.7|14008.7|14021.8|14009.8|14021.8|14009.8|14019.5|14007.5|25
1646246350000|2022-03-02 18:39:10|14020.8|14008.8|14020.9|14008.9|14020.9|14008.9|14019.6|14007.6|35
1646246360000|2022-03-02 18:39:20|14022|14010|14019.7|14007.7|14022|14010|14019.7|14007.7|12
1646246370000|2022-03-02 18:39:30|||||||||12
1646246390000|2022-03-02 18:39:50|||||||||3
1646246400000|2022-03-02 18:40:00|14022.1|14010.1|14020.8|14008.8|14022.1|14010.1|14020.8|14008.8|18
1646246410000|2022-03-02 18:40:10|14022.1|14010.1|14025.8|14013.8|14027|14015|14022.1|14010.1|8
1646246420000|2022-03-02 18:40:20|14025.7|14013.7|14024.6|14012.6|14025.7|14013.7|14024.6|14012.6|2
1646246430000|2022-03-02 18:40:30|14025.7|14013.7|14020.7|14008.7|14026.8|14014.8|14019.5|14007.5|48
1646246440000|2022-03-02 18:40:40|14019.5|14007.5|14022|14010|14024.3|14012.3|14019.5|14007.5|20
1646246450000|2022-03-02 18:40:50|14019.5|14007.5|14019.5|14007.5|14019.5|14007.5|14019.5|14007.5|44
1646246460000|2022-03-02 18:41:00|14021.9|14009.9|14022|14010|14022|14010|14021.9|14009.9|5
1646246470000|2022-03-02 18:41:10|14021.9|14009.9|14022|14010|14022|14010|14021.9|14009.9|11
1646246480000|2022-03-02 18:41:20|14021.9|14009.9|14021.9|14009.9|14021.9|14009.9|14021.9|14009.9|0
1646246490000|2022-03-02 18:41:30|14023.1|14011.1|14023.2|14011.2|14023.2|14011.2|14023.1|14011.1|6
1646246500000|2022-03-02 18:41:40|14022.1|14010.1|14022|14010|14022.1|14010.1|14021.9|14009.9|3
1646246510000|2022-03-02 18:41:50|14021.9|14009.9|14019.5|14007.5|14022|14010|14019.5|14007.5|1
1646246520000|2022-03-02 18:42:00|14020.7|14008.7|14020.7|14008.7|14021.9|14009.9|14020.7|14008.7|13
1646246530000|2022-03-02 18:42:10|14019.5|14007.5|14019.5|14007.5|14019.5|14007.5|14019.5|14007.5|0
1646246540000|2022-03-02 18:42:20|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|35
1646246550000|2022-03-02 18:42:30|14020.8|14008.8|14023.2|14011.2|14023.2|14011.2|14020.8|14008.8|6
1646246560000|2022-03-02 18:42:40|14023.3|14011.3|14023.3|14011.3|14023.3|14011.3|14023.3|14011.3|0
1646246570000|2022-03-02 18:42:50|14024.5|14012.5|14024.5|14012.5|14024.6|14012.6|14024.5|14012.5|11
1646246580000|2022-03-02 18:43:00|14024.4|14012.4|14023.2|14011.2|14024.4|14012.4|14023.2|14011.2|4
1646246590000|2022-03-02 18:43:10|14022|14010|14022|14010|14022|14010|14022|14010|1
1646246600000|2022-03-02 18:43:20|14023.2|14011.2|14023.2|14011.2|14023.2|14011.2|14022|14010|2
1646246610000|2022-03-02 18:43:30|14021.9|14009.9|14021.9|14009.9|14021.9|14009.9|14021.9|14009.9|0
1646246620000|2022-03-02 18:43:40|14022|14010|14023.1|14011.1|14024.4|14012.4|14021.9|14009.9|1
1646246630000|2022-03-02 18:43:50|14021.9|14009.9|14021.8|14009.8|14022|14010|14021.8|14009.8|57
1646246650000|2022-03-02 18:44:10|||||||||4
1646246660000|2022-03-02 18:44:20|14021.9|14009.9|14021.8|14009.8|14021.9|14009.9|14021.8|14009.8|12
1646246670000|2022-03-02 18:44:30|||||||||11
1646246680000|2022-03-02 18:44:40|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|3
1646246690000|2022-03-02 18:44:50|||||||||3
1646246700000|2022-03-02 18:45:00|||||||||2
1646246710000|2022-03-02 18:45:10|14014.4|14002.4|14011.9|13999.9|14014.4|14002.4|14011.9|13999.9|42
1646246720000|2022-03-02 18:45:20|||||||||2
1646246730000|2022-03-02 18:45:30|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|14009.4|13997.4|27
1646246740000|2022-03-02 18:45:40|14009.4|13997.4|14006.9|13994.9|14009.4|13997.4|14006.9|13994.9|13
1646246750000|2022-03-02 18:45:50|14004.5|13992.5|14005.8|13993.8|14007|13995|14004.5|13992.5|18
1646246760000|2022-03-02 18:46:00|14004.6|13992.6|14013.1|14001.1|14014.2|14002.2|14004.6|13992.6|26
1646246770000|2022-03-02 18:46:10|14014.4|14002.4|14014.4|14002.4|14014.4|14002.4|14012|14000|18
1646246780000|2022-03-02 18:46:20|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|5
1646246790000|2022-03-02 18:46:30|14014.4|14002.4|14016.9|14004.9|14016.9|14004.9|14014.4|14002.4|6
1646246800000|2022-03-02 18:46:40|||||||||6
1646246810000|2022-03-02 18:46:50|14018.2|14006.2|14018.2|14006.2|14018.2|14006.2|14018.2|14006.2|4
1646246820000|2022-03-02 18:47:00|14018.1|14006.1|14019.4|14007.4|14019.4|14007.4|14018.1|14006.1|1
1646246830000|2022-03-02 18:47:10|14017|14005|14016.9|14004.9|14017|14005|14015.7|14003.7|8
1646246840000|2022-03-02 18:47:20|14016.8|14004.8|14015.6|14003.6|14016.8|14004.8|14015.6|14003.6|1
1646246850000|2022-03-02 18:47:30|14014.4|14002.4|14015.6|14003.6|14015.6|14003.6|14014.4|14002.4|13
1646246860000|2022-03-02 18:47:40|14014.4|14002.4|14014.4|14002.4|14015.6|14003.6|14014.4|14002.4|0
1646246870000|2022-03-02 18:47:50|||||||||1
1646246890000|2022-03-02 18:48:10|14015.7|14003.7|14015.6|14003.6|14016.9|14004.9|14014.5|14002.5|37
1646246900000|2022-03-02 18:48:20|14015.7|14003.7|14015.6|14003.6|14016.9|14004.9|14015.6|14003.6|2
1646246910000|2022-03-02 18:48:30|14016.9|14004.9|14016.9|14004.9|14016.9|14004.9|14014.5|14002.5|4
1646246920000|2022-03-02 18:48:40|||||||||12
1646246930000|2022-03-02 18:48:50|14015.6|14003.6|14015.6|14003.6|14015.7|14003.7|14015.6|14003.6|1
1646246940000|2022-03-02 18:49:00|14016.8|14004.8|14016.9|14004.9|14016.9|14004.9|14016.8|14004.8|1
1646246950000|2022-03-02 18:49:10|14017|14005|14018.1|14006.1|14019.4|14007.4|14017|14005|8
1646246960000|2022-03-02 18:49:20|14016.9|14004.9|14016.9|14004.9|14016.9|14004.9|14016.9|14004.9|0
1646246970000|2022-03-02 18:49:30|||||||||7
1646246980000|2022-03-02 18:49:40|14014.4|14002.4|14014.4|14002.4|14014.4|14002.4|14014.4|14002.4|34
1646246990000|2022-03-02 18:49:50|14016.7|14004.7|14015.5|14003.5|14016.8|14004.8|14015.5|14003.5|15
1646247000000|2022-03-02 18:50:00|14014.4|14002.4|14014.3|14002.3|14014.4|14002.4|14014.3|14002.3|1
1646247010000|2022-03-02 18:50:10|14019.2|14007.2|14014.4|14002.4|14019.2|14007.2|14014.4|14002.4|32
1646247020000|2022-03-02 18:50:20|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|14014.5|14002.5|15
1646247030000|2022-03-02 18:50:30|||||||||1
1646247040000|2022-03-02 18:50:40|14012.2|14000.2|14015.7|14003.7|14015.8|14003.8|14012|14000|14
1646247050000|2022-03-02 18:50:50|14015.8|14003.8|14015.8|14003.8|14015.8|14003.8|14015.8|14003.8|0
1646247060000|2022-03-02 18:51:00|14014.6|14002.6|14018.2|14006.2|14018.2|14006.2|14014.6|14002.6|5
1646247070000|2022-03-02 18:51:10|14017|14005|14014.5|14002.5|14017|14005|14014.5|14002.5|12
1646247080000|2022-03-02 18:51:20|||||||||1
1646247090000|2022-03-02 18:51:30|14012.1|14000.1|14014.4|14002.4|14014.4|14002.4|14012|14000|8
1646247100000|2022-03-02 18:51:40|14015.6|14003.6|14014.4|14002.4|14016.9|14004.9|14014.4|14002.4|12
1646247110000|2022-03-02 18:51:50|14013.2|14001.2|14011.9|13999.9|14013.2|14001.2|14011.9|13999.9|1
1646247120000|2022-03-02 18:52:00|||||||||8
1646247130000|2022-03-02 18:52:10|14013.1|14001.1|14011.9|13999.9|14013.1|14001.1|14011.9|13999.9|13
1646247140000|2022-03-02 18:52:20|||||||||13
1646247150000|2022-03-02 18:52:30|14009.4|13997.4|14008.1|13996.1|14009.4|13997.4|14008.1|13996.1|7
1646247160000|2022-03-02 18:52:40|14009.4|13997.4|14008.2|13996.2|14009.4|13997.4|14008.1|13996.1|2
1646247170000|2022-03-02 18:52:50|14008.3|13996.3|14010.7|13998.7|14010.7|13998.7|14008.3|13996.3|23
1646247180000|2022-03-02 18:53:00|14007|13995|14004.5|13992.5|14007|13995|14004.5|13992.5|19
1646247190000|2022-03-02 18:53:10|14005.8|13993.8|14004.5|13992.5|14005.8|13993.8|14004.5|13992.5|5
1646247200000|2022-03-02 18:53:20|14004.4|13992.4|14004.4|13992.4|14004.5|13992.5|14004.4|13992.4|11
1646247210000|2022-03-02 18:53:30|||||||||3
1646247220000|2022-03-02 18:53:40|14001.9|13989.9|13999.4|13987.4|14001.9|13989.9|13999.4|13987.4|13
1646247230000|2022-03-02 18:53:50|||||||||5
1646247240000|2022-03-02 18:54:00|13999.5|13987.5|13999.4|13987.4|13999.5|13987.5|13999.4|13987.4|56
1646247250000|2022-03-02 18:54:10|14000.7|13988.7|14004.4|13992.4|14004.4|13992.4|13999.5|13987.5|14
1646247260000|2022-03-02 18:54:20|14006.9|13994.9|14001.9|13989.9|14006.9|13994.9|14001.9|13989.9|41
1646247270000|2022-03-02 18:54:30|14003.1|13991.1|14006.9|13994.9|14006.9|13994.9|14003.1|13991.1|11
1646247280000|2022-03-02 18:54:40|14004.4|13992.4|14005.7|13993.7|14005.7|13993.7|14004.4|13992.4|10
1646247290000|2022-03-02 18:54:50|14005.6|13993.6|14006.9|13994.9|14006.9|13994.9|14005.6|13993.6|5
1646247300000|2022-03-02 18:55:00|14004.4|13992.4|14001.9|13989.9|14004.4|13992.4|14001.9|13989.9|7
1646247310000|2022-03-02 18:55:10|||||||||4
1646247320000|2022-03-02 18:55:20|14002|13990|14001.9|13989.9|14002|13990|14001.9|13989.9|7
1646247330000|2022-03-02 18:55:30|13999.6|13987.6|13999.4|13987.4|14000.7|13988.7|13999.4|13987.4|20
1646247340000|2022-03-02 18:55:40|||||||||17
1646247350000|2022-03-02 18:55:50|13998.3|13986.3|13996.9|13984.9|13998.3|13986.3|13996.9|13984.9|4
1646247360000|2022-03-02 18:56:00|||||||||15
1646247370000|2022-03-02 18:56:10|13996.8|13984.8|13989.3|13977.3|13996.8|13984.8|13989.3|13977.3|12
1646247380000|2022-03-02 18:56:20|13989.4|13977.4|13994.3|13982.3|13994.3|13982.3|13989.3|13977.3|38
1646247390000|2022-03-02 18:56:30|13994.2|13982.2|13991.8|13979.8|13994.2|13982.2|13991.8|13979.8|21
1646247400000|2022-03-02 18:56:40|13992.9|13980.9|13991.8|13979.8|13994.2|13982.2|13991.8|13979.8|13
1646247410000|2022-03-02 18:56:50|||||||||5
1646247420000|2022-03-02 18:57:00|13991.7|13979.7|13989.4|13977.4|13991.8|13979.8|13989.3|13977.3|33
1646247430000|2022-03-02 18:57:10|13989.3|13977.3|13989.4|13977.4|13989.4|13977.4|13989.3|13977.3|22
1646247440000|2022-03-02 18:57:20|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|16
1646247450000|2022-03-02 18:57:30|||||||||17
1646247460000|2022-03-02 18:57:40|13989.4|13977.4|13989.4|13977.4|13989.5|13977.5|13989.4|13977.4|15
1646247470000|2022-03-02 18:57:50|13989.5|13977.5|13992|13980|13992|13980|13989.5|13977.5|26
1646247480000|2022-03-02 18:58:00|13989.5|13977.5|13989.3|13977.3|13990.7|13978.7|13989.3|13977.3|24
1646247490000|2022-03-02 18:58:10|13989.4|13977.4|13987|13975|13989.4|13977.4|13987|13975|24
1646247500000|2022-03-02 18:58:20|13986.9|13974.9|13987|13975|13987|13975|13986.9|13974.9|6
1646247510000|2022-03-02 18:58:30|||||||||18
1646247520000|2022-03-02 18:58:40|13986.9|13974.9|13986.8|13974.8|13987|13975|13986.8|13974.8|40
1646247530000|2022-03-02 18:58:50|||||||||13
1646247540000|2022-03-02 18:59:00|13989.3|13977.3|13991.7|13979.7|13991.7|13979.7|13989.3|13977.3|92
1646247550000|2022-03-02 18:59:10|13989.3|13977.3|13986.9|13974.9|13994.2|13982.2|13986.9|13974.9|53
1646247560000|2022-03-02 18:59:20|13986.8|13974.8|13989.2|13977.2|13989.2|13977.2|13986.7|13974.7|160
1646247570000|2022-03-02 18:59:30|13990.7|13978.7|13996.8|13984.8|14001.9|13989.9|13989.2|13977.2|277
1646247580000|2022-03-02 18:59:40|13994.4|13982.4|13989.5|13977.5|13996.9|13984.9|13989.5|13977.5|255
1646247590000|2022-03-02 18:59:50|13990.8|13978.8|13992|13980|13994.5|13982.5|13989.5|13977.5|327
1646247600000|2022-03-02 19:00:00|13992.1|13980.1|13984.6|13972.6|13992.1|13980.1|13984.6|13972.6|54
1646247610000|2022-03-02 19:00:10|13987.1|13975.1|13990.8|13978.8|13992.1|13980.1|13987.1|13975.1|57
1646247620000|2022-03-02 19:00:20|13992|13980|13994.6|13982.6|13994.6|13982.6|13992|13980|40
1646247630000|2022-03-02 19:00:30|13994.8|13982.8|13999.6|13987.6|13999.6|13987.6|13994.8|13982.8|18
1646247640000|2022-03-02 19:00:40|13998.5|13986.5|13997.2|13985.2|13998.5|13986.5|13997.2|13985.2|5
1646247650000|2022-03-02 19:00:50|13999.6|13987.6|13998.4|13986.4|14002.1|13990.1|13995.9|13983.9|11
1646247660000|2022-03-02 19:01:00|13999.6|13987.6|13997.1|13985.1|13999.6|13987.6|13995.8|13983.8|36
1646247670000|2022-03-02 19:01:10|13994.6|13982.6|14002|13990|14002|13990|13994.6|13982.6|8
1646247680000|2022-03-02 19:01:20|14001.8|13989.8|13999.6|13987.6|14002|13990|13999.6|13987.6|32
1646247690000|2022-03-02 19:01:30|14000.9|13988.9|13999.6|13987.6|14000.9|13988.9|13999.6|13987.6|2
1646247700000|2022-03-02 19:01:40|14000.9|13988.9|13998.4|13986.4|14000.9|13988.9|13998.4|13986.4|28
1646247710000|2022-03-02 19:01:50|13997.2|13985.2|14002.1|13990.1|14002.1|13990.1|13997.1|13985.1|3
1646247720000|2022-03-02 19:02:00|14000.9|13988.9|13999.6|13987.6|14000.9|13988.9|13999.6|13987.6|9
1646247730000|2022-03-02 19:02:10|13998.4|13986.4|13997.1|13985.1|13998.4|13986.4|13997.1|13985.1|11
1646247740000|2022-03-02 19:02:20|13998.4|13986.4|13997.2|13985.2|13998.4|13986.4|13997.2|13985.2|6
1646247750000|2022-03-02 19:02:30|13997.1|13985.1|13997.1|13985.1|13998.3|13986.3|13997.1|13985.1|13
1646247760000|2022-03-02 19:02:40|||||||||13
1646247770000|2022-03-02 19:02:50|13995.9|13983.9|13994.6|13982.6|13995.9|13983.9|13994.6|13982.6|9
1646247780000|2022-03-02 19:03:00|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|22
1646247790000|2022-03-02 19:03:10|13994.6|13982.6|13996|13984|13997.1|13985.1|13994.6|13982.6|12
1646247800000|2022-03-02 19:03:20|13997.1|13985.1|13994.6|13982.6|13998.4|13986.4|13994.6|13982.6|29
1646247810000|2022-03-02 19:03:30|13994.5|13982.5|13995.8|13983.8|13997.1|13985.1|13994.5|13982.5|7
1646247820000|2022-03-02 19:03:40|13994.6|13982.6|13995.7|13983.7|13995.8|13983.8|13994.6|13982.6|6
1646247830000|2022-03-02 19:03:50|13995.8|13983.8|13997|13985|13997|13985|13994.6|13982.6|5
1646247840000|2022-03-02 19:04:00|13995.9|13983.9|13998.3|13986.3|13999.6|13987.6|13995.7|13983.7|17
1646247850000|2022-03-02 19:04:10|13998.2|13986.2|13995.7|13983.7|13999.3|13987.3|13995.7|13983.7|8
1646247860000|2022-03-02 19:04:20|13995.8|13983.8|13998.1|13986.1|13999.4|13987.4|13995.7|13983.7|31
1646247870000|2022-03-02 19:04:30|13997|13985|13999.8|13979.8|13999.8|13987.4|13996.9|13979.8|23
1646247880000|2022-03-02 19:04:40|13998.1|13986.1|13997|13985|13998.1|13986.1|13995.7|13983.7|9
1646247890000|2022-03-02 19:04:50|13996.9|13984.9|14000.7|13988.7|14000.7|13988.7|13993.2|13978.4|27
1646404200000|2022-03-04 14:30:00|13771.1|13759.1|13748.4|13736.4|13771.1|13759.1|13748.4|13736.4|166
1646404210000|2022-03-04 14:30:10|13746.1|13734.1|13721.6|13709.6|13746.1|13734.1|13719.5|13707.5|127
1646404220000|2022-03-04 14:30:20|13720.4|13708.4|13695.4|13683.4|13725.1|13713.1|13693.2|13681.2|72
1646404230000|2022-03-04 14:30:30|13694.3|13682.3|13702.7|13690.7|13702.8|13690.8|13689.4|13677.4|73
1646404240000|2022-03-04 14:30:40|13705.2|13693.2|13700.3|13688.3|13710.1|13698.1|13697.7|13685.7|48
1646404250000|2022-03-04 14:30:50|13700.2|13688.2|13712.6|13700.6|13715.1|13703.1|13696.6|13684.6|28
1646404260000|2022-03-04 14:31:00|13719.6|13707.6|13734.8|13722.8|13734.8|13722.8|13717.7|13705.7|110
1646404270000|2022-03-04 14:31:10|13735|13723|13725.4|13713.4|13740.2|13728.2|13720.5|13708.5|51
1646404280000|2022-03-04 14:31:20|13727.9|13715.9|13725.4|13713.4|13729.1|13717.1|13725.4|13713.4|21
1646404290000|2022-03-04 14:31:30|13725.3|13713.3|13721.4|13709.4|13727.6|13715.6|13720.3|13708.3|44
1646404300000|2022-03-04 14:31:40|13720.3|13708.3|13721.4|13709.4|13726.4|13714.4|13720.3|13708.3|30
1646404310000|2022-03-04 14:31:50|13720.3|13708.3|13726.3|13714.3|13726.3|13714.3|13720.3|13708.3|10
1646404320000|2022-03-04 14:32:00|13727.6|13715.6|13732.6|13720.6|13732.6|13720.6|13726.4|13714.4|6
1646404330000|2022-03-04 14:32:10|13730.3|13718.3|13732.6|13720.6|13732.6|13720.6|13726.4|13714.4|25
1646404340000|2022-03-04 14:32:20|13733.7|13721.7|13732.3|13720.3|13734.8|13722.8|13732.3|13720.3|14
1646404350000|2022-03-04 14:32:30|13731.1|13719.1|13733.6|13721.6|13733.6|13721.6|13731.1|13719.1|18
1646404360000|2022-03-04 14:32:40|13733.5|13721.5|13733.6|13721.6|13733.6|13721.6|13729.6|13717.6|33
1646404370000|2022-03-04 14:32:50|13733.5|13721.5|13734.8|13722.8|13734.8|13722.8|13732.3|13720.3|12
1646404380000|2022-03-04 14:33:00|13733.7|13721.7|13734.8|13722.8|13734.8|13722.8|13733.7|13721.7|2
1646404390000|2022-03-04 14:33:10|13732.6|13720.6|13727.6|13715.6|13732.6|13720.6|13727.3|13715.3|41
1646404400000|2022-03-04 14:33:20|13727.4|13715.4|13721.3|13709.3|13727.6|13715.6|13720.2|13708.2|19
1646404410000|2022-03-04 14:33:30|13720.2|13708.2|13707.9|13695.9|13725.1|13713.1|13705.5|13693.5|44
1646404420000|2022-03-04 14:33:40|13705.5|13693.5|13704.4|13692.4|13707.9|13695.9|13703|13691|24
1646404430000|2022-03-04 14:33:50|13705.6|13693.6|13704.5|13692.5|13706.9|13694.9|13699.5|13687.5|35
1646404440000|2022-03-04 14:34:00|13704.4|13692.4|13704.9|13692.9|13706.9|13694.9|13701|13689|62
1646404450000|2022-03-04 14:34:10|13703.6|13691.6|13709.7|13697.7|13711.1|13699.1|13703.6|13691.6|15
1646404460000|2022-03-04 14:34:20|13710|13698|13717.5|13705.5|13719.9|13707.9|13710|13698|22
1646404470000|2022-03-04 14:34:30|13717.4|13705.4|13717|13705|13726.1|13714.1|13715.9|13703.9|19
1646404480000|2022-03-04 14:34:40|13715.9|13703.9|13722|13710|13722|13710|13713.4|13701.4|12
1646404490000|2022-03-04 14:34:50|13722.1|13710.1|13719.7|13707.7|13723.4|13711.4|13718.6|13706.6|46
1646404500000|2022-03-04 14:35:00|13719.9|13707.9|13722.4|13710.4|13722.4|13710.4|13719.9|13707.9|23
1646404510000|2022-03-04 14:35:10|13722.2|13710.2|13721|13709|13722.2|13710.2|13718.5|13706.5|62
1646404520000|2022-03-04 14:35:20|13719.9|13707.9|13717.2|13705.2|13719.9|13707.9|13716.3|13704.3|17
1646404530000|2022-03-04 14:35:30|13716.1|13704.1|13709.1|13697.1|13716.1|13704.1|13709|13697|58
1646404540000|2022-03-04 14:35:40|13709|13697|13696.6|13684.6|13709|13697|13696.6|13684.6|50
1646404550000|2022-03-04 14:35:50|13695.2|13683.2|13687.9|13675.9|13695.2|13683.2|13685.4|13673.4|24
1646404560000|2022-03-04 14:36:00|13687.8|13675.8|13684|13672|13687.8|13675.8|13680.9|13668.9|77
1646404570000|2022-03-04 14:36:10|13682.9|13670.9|13695.5|13683.5|13695.6|13683.6|13681.8|13669.8|88
1646404580000|2022-03-04 14:36:20|13697.9|13685.9|13702.3|13690.3|13702.3|13690.3|13696.4|13684.4|44
1646404590000|2022-03-04 14:36:30|13701.1|13689.1|13702.3|13690.3|13704.7|13692.7|13699.8|13687.8|22
1646404600000|2022-03-04 14:36:40|13701.1|13689.1|13709.5|13697.5|13709.5|13697.5|13701|13689|19
1646404610000|2022-03-04 14:36:50|13708.4|13696.4|13708.4|13696.4|13710.7|13698.7|13704.8|13692.8|22
1646404620000|2022-03-04 14:37:00|13710.8|13698.8|13713.1|13701.1|13713.1|13701.1|13705.9|13693.9|37
1646404630000|2022-03-04 14:37:10|13714.3|13702.3|13710.7|13698.7|13714.3|13702.3|13709.5|13697.5|15
1646404640000|2022-03-04 14:37:20|13709.4|13697.4|13704.7|13692.7|13710.7|13698.7|13704.5|13692.5|21
1646404650000|2022-03-04 14:37:30|13705.7|13693.7|13704.4|13692.4|13706.8|13694.8|13704.4|13692.4|16
1646404660000|2022-03-04 14:37:40|13704.3|13692.3|13704.3|13692.3|13705.6|13693.6|13704.3|13692.3|30
1646404670000|2022-03-04 14:37:50|13701.9|13689.9|13699.7|13687.7|13703.2|13691.2|13699.7|13687.7|6
1646404680000|2022-03-04 14:38:00|13699.5|13687.5|13698.4|13686.4|13699.5|13687.5|13697.3|13685.3|24
1646404690000|2022-03-04 14:38:10|13700.9|13688.9|13697.5|13685.5|13703.2|13691.2|13697.5|13685.5|43
1646404700000|2022-03-04 14:38:20|13696.3|13684.3|13701.1|13689.1|13701.1|13689.1|13696.3|13684.3|27
1646404710000|2022-03-04 14:38:30|13700|13688|13699.9|13687.9|13700|13688|13697.5|13685.5|8
1646404720000|2022-03-04 14:38:40|13700.2|13688.2|13707.3|13695.3|13714.8|13702.8|13700.2|13688.2|25
1646404730000|2022-03-04 14:38:50|13707.4|13695.4|13710.9|13698.9|13710.9|13698.9|13707.4|13695.4|37
1646404740000|2022-03-04 14:39:00|13709.8|13697.8|13705.9|13693.9|13711.8|13699.8|13704.8|13692.8|24
1646404750000|2022-03-04 14:39:10|13704.8|13692.8|13708.4|13696.4|13712.5|13700.5|13704.8|13692.8|34
1646404760000|2022-03-04 14:39:20|13707.3|13695.3|13709.6|13697.6|13709.6|13697.6|13705.9|13693.9|9
1646404770000|2022-03-04 14:39:30|13710.7|13698.7|13705.9|13693.9|13710.7|13698.7|13705.9|13693.9|10
1646404780000|2022-03-04 14:39:40|13703.4|13691.4|13703.4|13691.4|13703.5|13691.5|13703.4|13691.4|6
1646404790000|2022-03-04 14:39:50|13702.1|13690.1|13703.3|13691.3|13703.4|13691.4|13702.1|13690.1|11
1646404800000|2022-03-04 14:40:00|13704.4|13692.4|13697.4|13685.4|13706.9|13694.9|13697.3|13685.3|46
1646404810000|2022-03-04 14:40:10|13696.1|13684.1|13694.8|13682.8|13696.1|13684.1|13691.2|13679.2|8
1646404820000|2022-03-04 14:40:20|13693.6|13681.6|13692.4|13680.4|13694.8|13682.8|13691.2|13679.2|21
1646404830000|2022-03-04 14:40:30|13690.1|13678.1|13688.7|13676.7|13690.1|13678.1|13687.6|13675.6|23
1646404840000|2022-03-04 14:40:40|13688.9|13676.9|13693.6|13681.6|13695|13683|13687.6|13675.6|31
1646404850000|2022-03-04 14:40:50|13692.5|13680.5|13692.4|13680.4|13692.6|13680.6|13691.2|13679.2|3
1646404860000|2022-03-04 14:41:00|13691.2|13679.2|13680|13668|13691.2|13679.2|13680|13668|29
1646404870000|2022-03-04 14:41:10|13680.2|13668.2|13681.1|13669.1|13682.5|13670.5|13680|13668|20
1646404880000|2022-03-04 14:41:20|13680|13668|13687.4|13675.4|13687.6|13675.6|13680|13668|23
1646404890000|2022-03-04 14:41:30|13685|13673|13682.5|13670.5|13685|13673|13682.5|13670.5|20
1646404900000|2022-03-04 14:41:40|13683.6|13671.6|13682.4|13670.4|13684.9|13672.9|13682.4|13670.4|30
1646404910000|2022-03-04 14:41:50|13684.6|13672.6|13682.3|13670.3|13684.9|13672.9|13682.3|13670.3|14
1646404920000|2022-03-04 14:42:00|13684.6|13672.6|13683.6|13671.6|13687.1|13675.1|13682.3|13670.3|30
1646404930000|2022-03-04 14:42:10|13681.1|13669.1|13682.3|13670.3|13682.3|13670.3|13679.9|13667.9|40
1646404940000|2022-03-04 14:42:20|13682.4|13670.4|13679.9|13667.9|13685|13673|13679.9|13667.9|129
1646404950000|2022-03-04 14:42:30|13681.1|13669.1|13676.4|13664.4|13682.4|13670.4|13676.4|13664.4|11
1646404960000|2022-03-04 14:42:40|13677.4|13665.4|13674.8|13662.8|13679.6|13667.6|13674.8|13662.8|67
1646404970000|2022-03-04 14:42:50|13674.9|13662.9|13677|13665|13677|13665|13674.9|13662.9|13
1646404980000|2022-03-04 14:43:00|13677.1|13665.1|13675.9|13663.9|13677.1|13665.1|13674.8|13662.8|9
1646404990000|2022-03-04 14:43:10|13675.8|13663.8|13676.9|13664.9|13676.9|13664.9|13674.6|13662.6|100
1646405000000|2022-03-04 14:43:20|13680.8|13668.8|13686.9|13674.9|13689.3|13677.3|13680.7|13668.7|25
1646405010000|2022-03-04 14:43:30|13685.7|13673.7|13685.7|13673.7|13686.9|13674.9|13684.3|13672.3|21
1646405020000|2022-03-04 14:43:40|13686.9|13674.9|13689.5|13677.5|13689.5|13677.5|13686.8|13674.8|18
1646405030000|2022-03-04 14:43:50|13689.4|13677.4|13696.3|13684.3|13698.9|13686.9|13689.3|13677.3|33
1646405040000|2022-03-04 14:44:00|13691.4|13679.4|13689.2|13677.2|13698.8|13686.8|13688.9|13676.9|50
1646405050000|2022-03-04 14:44:10|13691.4|13679.4|13693.8|13681.8|13693.8|13681.8|13691.4|13679.4|20
1646405060000|2022-03-04 14:44:20|13694.9|13682.9|13693.7|13681.7|13694.9|13682.9|13693.7|13681.7|14
1646405070000|2022-03-04 14:44:30|13691.1|13679.1|13687.4|13675.4|13692.3|13680.3|13687.4|13675.4|31
1646405080000|2022-03-04 14:44:40|13683.7|13671.7|13687.3|13675.3|13687.3|13675.3|13683.7|13671.7|34
1646405090000|2022-03-04 14:44:50|13686.2|13674.2|13688.5|13676.5|13688.5|13676.5|13686.1|13674.1|9
1646405100000|2022-03-04 14:45:00|13685.1|13673.1|13686.1|13674.1|13688.5|13676.5|13685.1|13673.1|25
1646405110000|2022-03-04 14:45:10|13686|13674|13686|13674|13687.3|13675.3|13684.9|13672.9|25
1646405120000|2022-03-04 14:45:20|13684.8|13672.8|13693|13681|13693|13681|13682.6|13670.6|74
1646405130000|2022-03-04 14:45:30|13695.6|13683.6|13691.7|13679.7|13696.6|13684.6|13691.6|13679.6|40
1646405140000|2022-03-04 14:45:40|13691.9|13679.9|13688.2|13676.2|13693.1|13681.1|13688.2|13676.2|19
1646405150000|2022-03-04 14:45:50|13688.3|13676.3|13684.2|13672.2|13691.9|13679.9|13681.9|13669.9|43
1646405160000|2022-03-04 14:46:00|13685.4|13673.4|13689|13677|13689|13677|13685.3|13673.3|14
1646405170000|2022-03-04 14:46:10|13689.1|13677.1|13688.8|13676.8|13690|13678|13686.5|13674.5|20
1646405180000|2022-03-04 14:46:20|13687.5|13675.5|13682.5|13670.5|13688.8|13676.8|13682.4|13670.4|25
1646405190000|2022-03-04 14:46:30|13683.7|13671.7|13678.8|13666.8|13683.7|13671.7|13675.1|13663.1|41
1646405200000|2022-03-04 14:46:40|13679.9|13667.9|13683.8|13671.8|13683.8|13671.8|13677.5|13665.5|60
1646405210000|2022-03-04 14:46:50|13681.6|13669.6|13675|13663|13682.6|13670.6|13675|13663|39
1646405220000|2022-03-04 14:47:00|13678.6|13666.6|13672.3|13660.3|13678.6|13666.6|13672.3|13660.3|36
1646405230000|2022-03-04 14:47:10|13672.5|13660.5|13672.5|13660.5|13674.9|13662.9|13672.5|13660.5|10
1646405240000|2022-03-04 14:47:20|13672.6|13660.6|13675.2|13663.2|13675.2|13663.2|13672.6|13660.6|4
1646405250000|2022-03-04 14:47:30|13677.7|13665.7|13679|13667|13680.1|13668.1|13676.5|13664.5|33
1646405260000|2022-03-04 14:47:40|13677.7|13665.7|13675.5|13663.5|13680.2|13668.2|13675.5|13663.5|28
1646405270000|2022-03-04 14:47:50|13677.7|13665.7|13678|13666|13682.9|13670.9|13677.7|13665.7|38
1646405280000|2022-03-04 14:48:00|13677.9|13665.9|13683.9|13671.9|13685.2|13673.2|13677.7|13665.7|22
1646405290000|2022-03-04 14:48:10|13682.5|13670.5|13681.5|13669.5|13685|13673|13678.9|13666.9|52
1646405300000|2022-03-04 14:48:20|13682.7|13670.7|13683.5|13671.5|13688.5|13676.5|13682.5|13670.5|32
1646405310000|2022-03-04 14:48:30|13684.9|13672.9|13686|13674|13686|13674|13683.6|13671.6|11
1646405320000|2022-03-04 14:48:40|13684.8|13672.8|13679.8|13667.8|13684.8|13672.8|13679.8|13667.8|19
1646405330000|2022-03-04 14:48:50|13682.3|13670.3|13682.3|13670.3|13683.4|13671.4|13682.3|13670.3|1
1646405340000|2022-03-04 14:49:00|13683.4|13671.4|13678.6|13666.6|13684.8|13672.8|13677.5|13665.5|31
1646405350000|2022-03-04 14:49:10|13675.1|13663.1|13677.4|13665.4|13677.5|13665.5|13675.1|13663.1|13
1646405360000|2022-03-04 14:49:20|13677.3|13665.3|13671.4|13659.4|13677.3|13665.3|13667.7|13655.7|19
1646405370000|2022-03-04 14:49:30|13671.3|13659.3|13671.4|13659.4|13672.5|13660.5|13671.3|13659.3|9
1646405380000|2022-03-04 14:49:40|13671.1|13659.1|13670|13658|13671.4|13659.4|13669|13657|26
1646405390000|2022-03-04 14:49:50|13668.9|13656.9|13660.7|13648.7|13668.9|13656.9|13660.7|13648.7|117
1646405400000|2022-03-04 14:50:00|13663.2|13651.2|13667|13655|13668|13656|13663.2|13651.2|35
1646405410000|2022-03-04 14:50:10|13665.7|13653.7|13665.7|13653.7|13668.2|13656.2|13665.7|13653.7|12
1646405420000|2022-03-04 14:50:20|13664.6|13652.6|13665.6|13653.6|13668|13656|13664.6|13652.6|22
1646405430000|2022-03-04 14:50:30|13662|13650|13665.5|13653.5|13665.5|13653.5|13660.7|13648.7|19
1646405440000|2022-03-04 14:50:40|13667.7|13655.7|13663|13651|13667.9|13655.9|13663|13651|19
1646405450000|2022-03-04 14:50:50|13664.2|13652.2|13663.1|13651.1|13664.2|13652.2|13660.7|13648.7|14
1646405460000|2022-03-04 14:51:00|13663.2|13651.2|13662|13650|13663.2|13651.2|13661.8|13649.8|30
1646405470000|2022-03-04 14:51:10|13663.1|13651.1|13664.5|13652.5|13666.8|13654.8|13663.1|13651.1|28
1646405480000|2022-03-04 14:51:20|13665.8|13653.8|13668|13656|13668.1|13656.1|13665.8|13653.8|19
1646405490000|2022-03-04 14:51:30|13668.1|13656.1|13664.6|13652.6|13674.1|13662.1|13664.6|13652.6|44
1646405500000|2022-03-04 14:51:40|13665.5|13653.5|13660.7|13648.7|13665.5|13653.5|13660.7|13648.7|36
1646405510000|2022-03-04 14:51:50|13660.8|13648.8|13660.7|13648.7|13663.1|13651.1|13659.7|13647.7|42
1646405520000|2022-03-04 14:52:00|13662|13650|13661.8|13649.8|13662|13650|13660.7|13648.7|20
1646405530000|2022-03-04 14:52:10|13659.6|13647.6|13658.4|13646.4|13659.6|13647.6|13658.4|13646.4|8
1646405540000|2022-03-04 14:52:20|13659.6|13647.6|13656.2|13644.2|13659.6|13647.6|13656.2|13644.2|59
1646405550000|2022-03-04 14:52:30|13652.3|13640.3|13652.3|13640.3|13654.8|13642.8|13651.2|13639.2|52
1646405560000|2022-03-04 14:52:40|13653.4|13641.4|13651.7|13639.7|13655.7|13643.7|13649.4|13637.4|50
1646405570000|2022-03-04 14:52:50|13651.9|13639.9|13645.9|13633.9|13651.9|13639.9|13645.9|13633.9|43
1646405580000|2022-03-04 14:53:00|13643.7|13631.7|13646.7|13634.7|13646.7|13634.7|13643.3|13631.3|94
1646405590000|2022-03-04 14:53:10|13647.8|13635.8|13644.3|13632.3|13647.8|13635.8|13642.8|13630.8|59
1646405600000|2022-03-04 14:53:20|13643.2|13631.2|13649.2|13637.2|13650.3|13638.3|13643|13631|84
1646405610000|2022-03-04 14:53:30|13648.1|13636.1|13648.7|13636.7|13651.5|13639.5|13648.1|13636.1|29
1646405620000|2022-03-04 14:53:40|13647.4|13635.4|13645|13633|13647.4|13635.4|13645|13633|15
1646405630000|2022-03-04 14:53:50|13647.3|13635.3|13638.6|13626.6|13647.3|13635.3|13638.6|13626.6|73
1646405640000|2022-03-04 14:54:00|13639.9|13627.9|13641.2|13629.2|13642.5|13630.5|13639.8|13627.8|31
1646405650000|2022-03-04 14:54:10|13640|13628|13634|13622|13641.2|13629.2|13632.7|13620.7|37
1646405660000|2022-03-04 14:54:20|13632.7|13620.7|13632.7|13620.7|13634|13622|13632.7|13620.7|39
1646405670000|2022-03-04 14:54:30|13630|13618|13621.5|13609.5|13630|13618|13617.6|13605.6|96
1646405680000|2022-03-04 14:54:40|13622.8|13610.8|13617.4|13605.4|13626.2|13614.2|13614|13602|56
1646405690000|2022-03-04 14:54:50|13617.6|13605.6|13634|13622|13634.2|13622.2|13615.1|13603.1|46
1646405700000|2022-03-04 14:55:00|13635.2|13623.2|13627.5|13615.5|13635.2|13623.2|13627.5|13615.5|30
1646405710000|2022-03-04 14:55:10|13627.6|13615.6|13631.2|13619.2|13632.3|13620.3|13627.6|13615.6|33
1646405720000|2022-03-04 14:55:20|13632.4|13620.4|13624.6|13612.6|13632.4|13620.4|13624.6|13612.6|46
1646405730000|2022-03-04 14:55:30|13624.9|13612.9|13620|13608|13627.5|13615.5|13618.5|13606.5|36
1646405740000|2022-03-04 14:55:40|13619.9|13607.9|13617.7|13605.7|13620.2|13608.2|13617.6|13605.6|16
1646405750000|2022-03-04 14:55:50|13619|13607|13616.5|13604.5|13620.1|13608.1|13613|13601|45
1646405760000|2022-03-04 14:56:00|13614.1|13602.1|13612.7|13600.7|13615.2|13603.2|13612.7|13600.7|15
1646405770000|2022-03-04 14:56:10|13612.6|13600.6|13607.5|13595.5|13612.6|13600.6|13607.5|13595.5|62
1646405780000|2022-03-04 14:56:20|13608.6|13596.6|13602.8|13590.8|13610.2|13598.2|13602.8|13590.8|24
1646405790000|2022-03-04 14:56:30|13602.7|13590.7|13599.2|13587.2|13602.8|13590.8|13597.6|13585.6|70
1646405800000|2022-03-04 14:56:40|13598.1|13586.1|13597.8|13585.8|13605.6|13593.6|13597.8|13585.8|54
1646405810000|2022-03-04 14:56:50|13601.8|13589.8|13599|13587|13601.8|13589.8|13595.3|13583.3|110
1646405820000|2022-03-04 14:57:00|13601.5|13589.5|13597.8|13585.8|13602.9|13590.9|13597.8|13585.8|68
1646405830000|2022-03-04 14:57:10|13597.9|13585.9|13603.1|13591.1|13605.6|13593.6|13597.9|13585.9|35
1646405840000|2022-03-04 14:57:20|13601.9|13589.9|13598.1|13586.1|13601.9|13589.9|13598.1|13586.1|25
1646405850000|2022-03-04 14:57:30|13598.3|13586.3|13602|13590|13602|13590|13598.2|13586.2|16
1646405860000|2022-03-04 14:57:40|13600.9|13588.9|13598.2|13586.2|13601.9|13589.9|13598.2|13586.2|59
1646405870000|2022-03-04 14:57:50|13598.3|13586.3|13599.4|13587.4|13600.8|13588.8|13598.2|13586.2|47
1646405880000|2022-03-04 14:58:00|13599.5|13587.5|13603.3|13591.3|13605.8|13593.8|13598.2|13586.2|44
1646405890000|2022-03-04 14:58:10|13604.4|13592.4|13613.3|13601.3|13614.7|13602.7|13604.4|13592.4|57
1646405900000|2022-03-04 14:58:20|13609.7|13597.7|13609.4|13597.4|13609.7|13597.7|13608.3|13596.3|14
1646405910000|2022-03-04 14:58:30|13608.3|13596.3|13608.3|13596.3|13608.4|13596.4|13605.8|13593.8|20
1646405920000|2022-03-04 14:58:40|13608.2|13596.2|13609.2|13597.2|13610.4|13598.4|13608.1|13596.1|18
1646405930000|2022-03-04 14:58:50|13608.1|13596.1|13610.7|13598.7|13613.2|13601.2|13607.2|13595.2|30
1646405940000|2022-03-04 14:59:00|13611.8|13599.8|13614.2|13602.2|13616.6|13604.6|13610.6|13598.6|40
1646405950000|2022-03-04 14:59:10|13614.3|13602.3|13613.1|13601.1|13615.4|13603.4|13609.4|13597.4|42
1646405960000|2022-03-04 14:59:20|13613.2|13601.2|13614.4|13602.4|13615.7|13603.7|13613.1|13601.1|21
1646405970000|2022-03-04 14:59:30|13614.2|13602.2|13611.8|13599.8|13614.2|13602.2|13607.9|13595.9|68
1646405980000|2022-03-04 14:59:40|13611.7|13599.7|13609.2|13597.2|13611.7|13599.7|13607.8|13595.8|20
1646405990000|2022-03-04 14:59:50|13612.6|13600.6|13609.4|13597.4|13612.8|13600.8|13607.9|13595.9|26
1646406000000|2022-03-04 15:00:00|13610.6|13598.6|13610.4|13598.4|13610.6|13598.6|13610.3|13598.3|15
1646406010000|2022-03-04 15:00:10|13610.3|13598.3|13608.1|13596.1|13610.3|13598.3|13607.9|13595.9|5
1646406020000|2022-03-04 15:00:20|||||||||17
1646406030000|2022-03-04 15:00:30|13606.3|13594.3|13597.9|13585.9|13606.3|13594.3|13597.9|13585.9|83
1646406040000|2022-03-04 15:00:40|13597.7|13585.7|13607.8|13595.8|13607.8|13595.8|13591.9|13579.9|91
1646406050000|2022-03-04 15:00:50|13609|13597|13608.9|13596.9|13610.2|13598.2|13603.1|13591.1|55
1646406060000|2022-03-04 15:01:00|13604.2|13592.2|13601.7|13589.7|13608.9|13596.9|13600.6|13588.6|69
1646406070000|2022-03-04 15:01:10|13601.8|13589.8|13604.4|13592.4|13605.7|13593.7|13601.7|13589.7|18
1646406080000|2022-03-04 15:01:20|13605.9|13593.9|13606.8|13594.8|13606.9|13594.9|13605.9|13593.9|22
1646406090000|2022-03-04 15:01:30|13604.2|13592.2|13598.3|13586.3|13604.2|13592.2|13596.8|13584.8|51
1646406100000|2022-03-04 15:01:40|13599.4|13587.4|13594.7|13582.7|13599.4|13587.4|13594.5|13582.5|20
1646406110000|2022-03-04 15:01:50|13595.8|13583.8|13604.9|13592.9|13606|13594|13593.4|13581.4|56
1646406120000|2022-03-04 15:02:00|13606|13594|13594.6|13582.6|13606|13594|13594.6|13582.6|24
1646406130000|2022-03-04 15:02:10|13594.8|13582.8|13584.6|13572.6|13594.8|13582.8|13584.6|13572.6|35
1646406140000|2022-03-04 15:02:20|13586.9|13574.9|13583.5|13571.5|13587.1|13575.1|13582.3|13570.3|44
1646406150000|2022-03-04 15:02:30|13579.9|13567.9|13577.4|13565.4|13579.9|13567.9|13576.1|13564.1|19
1646406160000|2022-03-04 15:02:40|13578.5|13566.5|13569.9|13557.9|13578.5|13566.5|13567.3|13555.3|64
1646406170000|2022-03-04 15:02:50|13572.1|13560.1|13567.4|13555.4|13572.3|13560.3|13567.3|13555.3|34
1646406180000|2022-03-04 15:03:00|13566.2|13554.2|13571.2|13559.2|13571.2|13559.2|13562.6|13550.6|31
1646406190000|2022-03-04 15:03:10|13569.9|13557.9|13567.6|13555.6|13570.1|13558.1|13563.7|13551.7|23
1646406200000|2022-03-04 15:03:20|13565.2|13553.2|13560.1|13548.1|13566.2|13554.2|13559.1|13547.1|53
1646406210000|2022-03-04 15:03:30|13558.9|13546.9|13550.7|13538.7|13558.9|13546.9|13550.7|13538.7|100
1646406220000|2022-03-04 15:03:40|13549.7|13537.7|13530.3|13518.3|13549.7|13537.7|13530.3|13518.3|72
1646406230000|2022-03-04 15:03:50|13530|13518|13541.2|13529.2|13542.4|13530.4|13530|13518|57
1646406240000|2022-03-04 15:04:00|13539.8|13527.8|13537.4|13525.4|13542.4|13530.4|13537.4|13525.4|38
1646406250000|2022-03-04 15:04:10|13538.7|13526.7|13532.9|13520.9|13540.3|13528.3|13531.8|13519.8|84
1646406260000|2022-03-04 15:04:20|13534.3|13522.3|13497.2|13485.2|13534.3|13522.3|13494.8|13482.8|120
1646406270000|2022-03-04 15:04:30|13491.1|13479.1|13499.7|13487.7|13509.7|13497.7|13491.1|13479.1|112
1646406280000|2022-03-04 15:04:40|13494.7|13482.7|13497.5|13485.5|13499.7|13487.7|13493.8|13481.8|44
1646406290000|2022-03-04 15:04:50|13496.3|13484.3|13492.3|13480.3|13498.7|13486.7|13474.9|13462.9|79
1646406300000|2022-03-04 15:05:00|13492.5|13480.5|13491.4|13479.4|13492.5|13480.5|13477.7|13465.7|118
1646406310000|2022-03-04 15:05:10|13492.5|13480.5|13487.2|13475.2|13497.7|13485.7|13487.2|13475.2|89
1646406320000|2022-03-04 15:05:20|13487.1|13475.1|13478.8|13466.8|13487.1|13475.1|13478.7|13466.7|88
1646406330000|2022-03-04 15:05:30|13479.9|13467.9|13471.5|13459.5|13480|13468|13471.5|13459.5|43
1646406340000|2022-03-04 15:05:40|13467.8|13455.8|13486.4|13474.4|13486.4|13474.4|13467.8|13455.8|47
1646406350000|2022-03-04 15:05:50|13488.9|13476.9|13503.9|13491.9|13504.1|13492.1|13488.9|13476.9|63
1646406360000|2022-03-04 15:06:00|13501.5|13489.5|13497.4|13485.4|13502.4|13490.4|13494.9|13482.9|37
1646406370000|2022-03-04 15:06:10|13497.5|13485.5|13483.4|13471.4|13497.5|13485.5|13483.4|13471.4|26
1646406380000|2022-03-04 15:06:20|13482.3|13470.3|13480.9|13468.9|13483.4|13471.4|13477|13465|31
1646406390000|2022-03-04 15:06:30|13482|13470|13483.4|13471.4|13487.1|13475.1|13477.3|13465.3|45
1646406400000|2022-03-04 15:06:40|13482.9|13470.9|13461.7|13449.7|13482.9|13470.9|13461.7|13449.7|91
1646406410000|2022-03-04 15:06:50|13460.5|13448.5|13456.8|13444.8|13467.7|13455.7|13456.7|13444.7|48
1646406420000|2022-03-04 15:07:00|13458|13446|13456.8|13444.8|13458.2|13446.2|13453.2|13441.2|14
1646406430000|2022-03-04 15:07:10|13453.4|13441.4|13447.3|13435.3|13454.8|13442.8|13447.3|13435.3|67
1646406440000|2022-03-04 15:07:20|13448.3|13436.3|13432.6|13420.6|13448.3|13436.3|13431.5|13419.5|44
1646406450000|2022-03-04 15:07:30|13432.8|13420.8|13440.3|13428.3|13444.1|13432.1|13425.5|13413.5|73
1646406460000|2022-03-04 15:07:40|13438.9|13426.9|13432.5|13420.5|13443|13431|13415.1|13403.1|87
1646406470000|2022-03-04 15:07:50|13441.2|13429.2|13449|13437|13449.1|13437.1|13428.9|13416.9|53
1646406480000|2022-03-04 15:08:00|13448.7|13436.7|13425.7|13413.7|13448.7|13436.7|13425.7|13413.7|60
1646406490000|2022-03-04 15:08:10|13428|13416|13421.9|13409.9|13428.2|13416.2|13421.9|13409.9|18
1646406500000|2022-03-04 15:08:20|13420.7|13408.7|13436|13424|13436|13424|13420.6|13408.6|26
1646406510000|2022-03-04 15:08:30|13436.2|13424.2|13416.8|13404.8|13437.5|13425.5|13415.7|13403.7|57
1646406520000|2022-03-04 15:08:40|13411.8|13399.8|13401.7|13389.7|13411.8|13399.8|13395.9|13383.9|86
1646406530000|2022-03-04 15:08:50|13399.4|13387.4|13393.2|13381.2|13400.3|13388.3|13391.8|13379.8|30
1646406540000|2022-03-04 15:09:00|13394.3|13382.3|13386.1|13374.1|13396.9|13384.9|13386.1|13374.1|131
1646406550000|2022-03-04 15:09:10|13387.4|13375.4|13381.9|13369.9|13387.4|13375.4|13378.1|13366.1|32
1646406560000|2022-03-04 15:09:20|13381.7|13369.7|13374.2|13362.2|13386.5|13374.5|13369.4|13357.4|66
1646406570000|2022-03-04 15:09:30|13374.1|13362.1|13376|13364|13377.6|13365.6|13372.4|13360.4|35
1646406580000|2022-03-04 15:09:40|13371.1|13359.1|13371.4|13359.4|13377.1|13365.1|13369.4|13357.4|168
1646406590000|2022-03-04 15:09:50|13371.1|13359.1|13356.2|13344.2|13371.1|13359.1|13356.2|13344.2|92
1646406600000|2022-03-04 15:10:00|13354.9|13342.9|13348.5|13336.5|13359.7|13347.7|13348.3|13336.3|105
1646406610000|2022-03-04 15:10:10|13348.2|13336.2|13339.8|13327.8|13358.2|13346.2|13336.3|13324.3|74
1646406620000|2022-03-04 15:10:20|13341.1|13329.1|13350.7|13338.7|13350.7|13338.7|13338.7|13326.7|80
1646406630000|2022-03-04 15:10:30|13355.5|13343.5|13352.1|13340.1|13360.4|13348.4|13351.2|13339.2|70
1646406640000|2022-03-04 15:10:40|13353.5|13341.5|13345.3|13333.3|13354.6|13342.6|13345.3|13333.3|50
1646406650000|2022-03-04 15:10:50|13345.4|13333.4|13337.1|13325.1|13345.4|13333.4|13337.1|13325.1|21
1646406660000|2022-03-04 15:11:00|13337.2|13325.2|13342.4|13330.4|13342.4|13330.4|13337.1|13325.1|35
1646406670000|2022-03-04 15:11:10|13342.1|13330.1|13337|13325|13342.1|13330.1|13336.6|13324.6|25
1646406680000|2022-03-04 15:11:20|13337.1|13325.1|13342.1|13330.1|13342.1|13330.1|13337.1|13325.1|32
1646406690000|2022-03-04 15:11:30|13341|13329|13342.1|13330.1|13342.1|13330.1|13337.2|13325.2|25
1646406700000|2022-03-04 15:11:40|13345.5|13333.5|13347.2|13335.2|13347.2|13335.2|13344.6|13332.6|52
1646406710000|2022-03-04 15:11:50|13348.3|13336.3|13341.4|13329.4|13348.3|13336.3|13339.7|13327.7|100
1646406720000|2022-03-04 15:12:00|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|13340.2|13328.2|16
1646406730000|2022-03-04 15:12:10|13342.7|13330.7|13341.2|13329.2|13342.7|13330.7|13341.2|13329.2|13
1646406740000|2022-03-04 15:12:20|13339.8|13327.8|13338.2|13326.2|13339.9|13327.9|13338.2|13326.2|30
1646406750000|2022-03-04 15:12:30|13338.5|13326.5|13342.1|13330.1|13342.1|13330.1|13338.5|13326.5|38
1646406760000|2022-03-04 15:12:40|13342|13330|13345.2|13333.2|13346.4|13334.4|13341.5|13329.5|42
1646406770000|2022-03-04 15:12:50|13345|13333|13343.6|13331.6|13345|13333|13343.6|13331.6|67
1646406780000|2022-03-04 15:13:00|13345|13333|13337.9|13325.9|13345|13333|13336.6|13324.6|23
1646406790000|2022-03-04 15:13:10|13340.2|13328.2|13357.3|13345.3|13357.3|13345.3|13340.2|13328.2|46
1646406800000|2022-03-04 15:13:20|13358.4|13346.4|13378.3|13366.3|13378.3|13366.3|13358.4|13346.4|57
1646406810000|2022-03-04 15:13:30|13377|13365|13388.8|13376.8|13388.8|13376.8|13373.2|13361.2|76
1646406820000|2022-03-04 15:13:40|13387.6|13375.6|13369.1|13357.1|13404.2|13392.2|13369.1|13357.1|114
1646406830000|2022-03-04 15:13:50|13368.9|13356.9|13403.4|13391.4|13408.4|13396.4|13365.2|13353.2|200
1646406840000|2022-03-04 15:14:00|13403.3|13391.3|13383.1|13371.1|13403.3|13391.3|13381.6|13369.6|121
1646406850000|2022-03-04 15:14:10|13380.8|13368.8|13369|13357|13381.7|13369.7|13369|13357|102
1646406860000|2022-03-04 15:14:20|13368.9|13356.9|13379.1|13367.1|13379.2|13367.2|13368.9|13356.9|81
1646406870000|2022-03-04 15:14:30|13377.7|13365.7|13381.3|13369.3|13384|13372|13377.7|13365.7|31
1646406880000|2022-03-04 15:14:40|13381.4|13369.4|13384.8|13372.8|13387.3|13375.3|13375.1|13363.1|79
1646406890000|2022-03-04 15:14:50|13391.6|13379.6|13392.5|13380.5|13401.1|13389.1|13391.6|13379.6|85
1646406900000|2022-03-04 15:15:00|13388.6|13376.6|13393.6|13381.6|13396|13384|13387.5|13375.5|33
1646406910000|2022-03-04 15:15:10|13393.5|13381.5|13387.3|13375.3|13393.5|13381.5|13383.6|13371.6|23
1646406920000|2022-03-04 15:15:20|13387.7|13375.7|13393.9|13381.9|13393.9|13381.9|13387.6|13375.6|64
1646406930000|2022-03-04 15:15:30|13395|13383|13398.2|13386.2|13403.6|13391.6|13395|13383|37
1646406940000|2022-03-04 15:15:40|13398|13386|13407.7|13395.7|13410|13398|13398|13386|34
1646406950000|2022-03-04 15:15:50|13408.9|13396.9|13422.7|13410.7|13422.9|13410.9|13408.9|13396.9|31
1646406960000|2022-03-04 15:16:00|13423.9|13411.9|13427.5|13415.5|13427.5|13415.5|13416.4|13404.4|37
1646406970000|2022-03-04 15:16:10|13426.4|13414.4|13420.2|13408.2|13427.5|13415.5|13418.9|13406.9|44
1646406980000|2022-03-04 15:16:20|13425|13413|13365|13353|13430.5|13418.5|13357.7|13345.7|150
1646406990000|2022-03-04 15:16:30|13360.3|13348.3|13362.1|13350.1|13362.1|13350.1|13358.6|13346.6|38
1646407000000|2022-03-04 15:16:40|13363.3|13351.3|13381.2|13369.2|13381.2|13369.2|13363.3|13351.3|86
1646407010000|2022-03-04 15:16:50|13382.3|13370.3|13387.2|13375.2|13387.2|13375.2|13381.1|13369.1|28
1646407020000|2022-03-04 15:17:00|13388.4|13376.4|13389.6|13377.6|13390.7|13378.7|13388.4|13376.4|8
1646407030000|2022-03-04 15:17:10|13391.8|13379.8|13395.8|13383.8|13400.5|13388.5|13390.7|13378.7|37
1646407040000|2022-03-04 15:17:20|13392.3|13380.3|13390.8|13378.8|13395.8|13383.8|13389.7|13377.7|32
1646407050000|2022-03-04 15:17:30|13387.4|13375.4|13401.2|13389.2|13401.2|13389.2|13387.4|13375.4|31
1646407060000|2022-03-04 15:17:40|13401.1|13389.1|13406.1|13394.1|13406.1|13394.1|13395.2|13383.2|33
1646407070000|2022-03-04 15:17:50|13408.4|13396.4|13410.2|13398.2|13411.2|13399.2|13406.2|13394.2|15
1646407080000|2022-03-04 15:18:00|13409|13397|13408.7|13396.7|13412.5|13400.5|13406.5|13394.5|51
1646407090000|2022-03-04 15:18:10|13412.5|13400.5|13415|13403|13415.2|13403.2|13411.4|13399.4|28
1646407100000|2022-03-04 15:18:20|13417.3|13405.3|13419.9|13407.9|13421.4|13409.4|13417.3|13405.3|15
1646407110000|2022-03-04 15:18:30|13420|13408|13425.9|13413.9|13426.1|13414.1|13419.8|13407.8|44
1646407120000|2022-03-04 15:18:40|13426.1|13414.1|13413.4|13401.4|13429.9|13417.9|13413.4|13401.4|64
1646407130000|2022-03-04 15:18:50|13414.6|13402.6|13417|13405|13421.6|13409.6|13414.6|13402.6|56
1646407140000|2022-03-04 15:19:00|13418.1|13406.1|13415.9|13403.9|13418.2|13406.2|13413.4|13401.4|28
1646407150000|2022-03-04 15:19:10|13415.7|13403.7|13420.6|13408.6|13421.9|13409.9|13415.7|13403.7|26
1646407160000|2022-03-04 15:19:20|13421.8|13409.8|13420.6|13408.6|13423.1|13411.1|13420.4|13408.4|19
1646407170000|2022-03-04 15:19:30|13423.1|13411.1|13424.5|13412.5|13424.5|13412.5|13418.1|13406.1|80
1646407180000|2022-03-04 15:19:40|13424.4|13412.4|13431.6|13419.6|13435.3|13423.3|13424.4|13412.4|71
1646407190000|2022-03-04 15:19:50|13430.5|13418.5|13430.6|13418.6|13433.1|13421.1|13430.2|13418.2|21
1646407200000|2022-03-04 15:20:00|13430.5|13418.5|13432.8|13420.8|13432.8|13420.8|13430.4|13418.4|27
1646407210000|2022-03-04 15:20:10|13430.4|13418.4|13431.8|13419.8|13435.4|13423.4|13430.2|13418.2|24
1646407220000|2022-03-04 15:20:20|13433|13421|13415.6|13403.6|13433.1|13421.1|13415.6|13403.6|46
1646407230000|2022-03-04 15:20:30|13416.8|13404.8|13427.8|13415.8|13427.8|13415.8|13415.6|13403.6|47
1646407240000|2022-03-04 15:20:40|13430.2|13418.2|13439.1|13427.1|13439.1|13427.1|13430.2|13418.2|32
1646407250000|2022-03-04 15:20:50|13439.3|13427.3|13448.1|13436.1|13448.1|13436.1|13438.1|13426.1|34
1646407260000|2022-03-04 15:21:00|13445.9|13433.9|13457.2|13445.2|13458.6|13446.6|13445.5|13433.5|74
1646407270000|2022-03-04 15:21:10|13457.3|13445.3|13471.3|13459.3|13477.7|13465.7|13457.2|13445.2|150
1646407280000|2022-03-04 15:21:20|13472.4|13460.4|13489.3|13477.3|13496.4|13484.4|13466.5|13454.5|111
1646407290000|2022-03-04 15:21:30|13489.1|13477.1|13520.7|13508.7|13520.8|13508.8|13486.4|13474.4|46
1646407300000|2022-03-04 15:21:40|13521.8|13509.8|13533.2|13521.2|13540.2|13528.2|13514.6|13502.6|145
1646407310000|2022-03-04 15:21:50|13534.4|13522.4|13517.2|13505.2|13536.7|13524.7|13515.8|13503.8|36
1646407320000|2022-03-04 15:22:00|13512.6|13500.6|13498.1|13486.1|13518.4|13506.4|13498.1|13486.1|34
1646407330000|2022-03-04 15:22:10|13503.1|13491.1|13496.8|13484.8|13503.1|13491.1|13494.2|13482.2|41
1646407340000|2022-03-04 15:22:20|13498|13486|13488|13476|13498|13486|13486.8|13474.8|28
1646407350000|2022-03-04 15:22:30|13486.8|13474.8|13515.5|13503.5|13515.5|13503.5|13486.5|13474.5|40
1646407360000|2022-03-04 15:22:40|13515.3|13503.3|13517.2|13505.2|13517.5|13505.5|13502.1|13490.1|59
1646407370000|2022-03-04 15:22:50|13519.5|13507.5|13534.5|13522.5|13537.1|13525.1|13514.7|13502.7|45
1646407380000|2022-03-04 15:23:00|13533.3|13521.3|13534.7|13522.7|13536.4|13524.4|13531.1|13519.1|83
1646407390000|2022-03-04 15:23:10|13537.2|13525.2|13527.2|13515.2|13537.2|13525.2|13527.2|13515.2|35
1646407400000|2022-03-04 15:23:20|13527.1|13515.1|13524.5|13512.5|13527.2|13515.2|13512.2|13500.2|106
1646407410000|2022-03-04 15:23:30|13524.6|13512.6|13553.7|13541.7|13559.9|13547.9|13524.6|13512.6|57
1646407420000|2022-03-04 15:23:40|13547.4|13535.4|13566.9|13554.9|13566.9|13554.9|13538.5|13526.5|97
1646407430000|2022-03-04 15:23:50|13570.2|13558.2|13564.9|13552.9|13578.3|13566.3|13561.9|13549.9|53
1646407440000|2022-03-04 15:24:00|13566|13554|13557.5|13545.5|13568.5|13556.5|13553.7|13541.7|52
1646407450000|2022-03-04 15:24:10|13557.2|13545.2|13584.9|13572.9|13587.1|13575.1|13557.2|13545.2|62
1646407460000|2022-03-04 15:24:20|13583.7|13571.7|13603.6|13591.6|13603.8|13591.8|13582.6|13570.6|66
1646407470000|2022-03-04 15:24:30|13603.7|13591.7|13617.7|13605.7|13621.6|13609.6|13591.3|13579.3|87
1646407480000|2022-03-04 15:24:40|13617.6|13605.6|13631.3|13619.3|13651|13639|13612.7|13600.7|135
1646407490000|2022-03-04 15:24:50|13631.2|13619.2|13647.9|13635.9|13650.7|13638.7|13621.7|13609.7|122
1646407500000|2022-03-04 15:25:00|13645.4|13633.4|13622.9|13610.9|13647.8|13635.8|13622.9|13610.9|50
1646407510000|2022-03-04 15:25:10|13622.8|13610.8|13612.9|13600.9|13626.6|13614.6|13600.8|13588.8|60
1646407520000|2022-03-04 15:25:20|13622|13610|13634.1|13622.1|13634.1|13622.1|13621.7|13609.7|58
1646407530000|2022-03-04 15:25:30|13634|13622|13645.1|13633.1|13645.2|13633.2|13630.3|13618.3|96
1646407540000|2022-03-04 15:25:40|13642.7|13630.7|13647.7|13635.7|13648.3|13635.7|13636.2|13624.2|56
1646407550000|2022-03-04 15:25:50|13647.6|13635.6|13641.3|13629.3|13653.6|13641.6|13641.3|13629.3|39
1646407560000|2022-03-04 15:26:00|13646.1|13634.1|13656.1|13644.1|13656.1|13644.1|13637.4|13625.4|74
1646407570000|2022-03-04 15:26:10|13655|13643|13639.4|13627.4|13656|13644|13632.1|13620.1|36
1646407580000|2022-03-04 15:26:20|13639.3|13627.3|13639.3|13627.3|13641.5|13629.5|13634|13622|39
1646407590000|2022-03-04 15:26:30|13638.8|13626.8|13619.5|13607.5|13639|13627|13614.4|13602.4|46
1646407600000|2022-03-04 15:26:40|13620.6|13608.6|13614.6|13602.6|13620.6|13608.6|13614.6|13602.6|24
1646407610000|2022-03-04 15:26:50|13617|13605|13617.9|13605.9|13620.8|13608.8|13612.1|13600.1|49
1646407620000|2022-03-04 15:27:00|13619|13607|13624.1|13612.1|13624.3|13612.3|13616.8|13604.8|22
1646407630000|2022-03-04 15:27:10|13624|13612|13624.4|13612.4|13629.4|13617.4|13623.3|13611.3|11
1646407640000|2022-03-04 15:27:20|13625.5|13613.5|13632.9|13620.9|13632.9|13620.9|13624.4|13612.4|53
1646407650000|2022-03-04 15:27:30|13631.8|13619.8|13640|13628|13640.3|13628.3|13631.5|13619.5|27
1646407660000|2022-03-04 15:27:40|13640.4|13628.4|13641.8|13629.8|13641.8|13629.8|13640.3|13628.3|5
1646407670000|2022-03-04 15:27:50|13644.1|13632.1|13647.8|13635.8|13647.8|13635.8|13644|13632|16
1646407680000|2022-03-04 15:28:00|13647.7|13635.7|13646.5|13634.5|13647.8|13635.8|13645.4|13633.4|13
1646407690000|2022-03-04 15:28:10|13645.4|13633.4|13651.8|13639.8|13660.4|13648.4|13643|13631|38
1646407700000|2022-03-04 15:28:20|13654.3|13642.3|13655.6|13643.6|13655.7|13643.7|13653.1|13641.1|32
1646407710000|2022-03-04 15:28:30|13664.4|13652.4|13667.8|13655.8|13670.4|13658.4|13663.2|13651.2|24
1646407720000|2022-03-04 15:28:40|13666.6|13654.6|13674.6|13662.6|13678.8|13666.8|13661.5|13649.5|133
1646407730000|2022-03-04 15:28:50|13678.2|13666.2|13680.2|13668.2|13685.6|13673.6|13675.6|13663.6|44
1646407740000|2022-03-04 15:29:00|13680.1|13668.1|13677.6|13665.6|13685.1|13673.1|13674|13662|64
1646407750000|2022-03-04 15:29:10|13677.4|13665.4|13684.5|13672.5|13689.6|13677.6|13677.4|13665.4|39
1646407760000|2022-03-04 15:29:20|13686.9|13674.9|13689.2|13677.2|13694.4|13682.4|13683.3|13671.3|40
1646407770000|2022-03-04 15:29:30|13688|13676|13691.4|13679.4|13691.9|13679.9|13686.7|13674.7|34
1646407780000|2022-03-04 15:29:40|13690.3|13678.3|13679.3|13667.3|13691.7|13679.7|13678.9|13666.9|73
1646407790000|2022-03-04 15:29:50|13678.2|13666.2|13674.5|13662.5|13678.2|13666.2|13669.5|13657.5|37
1646407800000|2022-03-04 15:30:00|13674.4|13662.4|13675.1|13663.1|13676.4|13664.4|13668.3|13656.3|24
1646407810000|2022-03-04 15:30:10|13675.3|13663.3|13691|13679|13692.1|13680.1|13675.3|13663.3|25
1646407820000|2022-03-04 15:30:20|13689.6|13677.6|13683.4|13671.4|13689.6|13677.6|13681|13669|13
1646407830000|2022-03-04 15:30:30|13679.5|13667.5|13682.1|13670.1|13684.6|13672.6|13679.5|13667.5|5
1646407840000|2022-03-04 15:30:40|13681|13669|13677.1|13665.1|13682.1|13670.1|13677.1|13665.1|12
1646407850000|2022-03-04 15:30:50|13677|13665|13657.4|13645.4|13677|13665|13657.4|13645.4|18
1646407860000|2022-03-04 15:31:00|13657.1|13645.1|13654.9|13642.9|13659.6|13647.6|13652.1|13640.1|19
1646407870000|2022-03-04 15:31:10|13653.5|13641.5|13642.8|13630.8|13653.5|13641.5|13638.9|13626.9|22
1646407880000|2022-03-04 15:31:20|13641.7|13629.7|13641.6|13629.6|13644|13632|13640.1|13628.1|6
1646407890000|2022-03-04 15:31:30|13641.7|13629.7|13647.8|13635.8|13650.5|13638.5|13641.7|13629.7|6
1646407900000|2022-03-04 15:31:40|13644.4|13632.4|13625.3|13613.3|13644.4|13632.4|13624.2|13612.2|27
1646407910000|2022-03-04 15:31:50|13623.1|13611.1|13640.6|13628.6|13642|13630|13623|13611|42
1646407920000|2022-03-04 15:32:00|13640.8|13628.8|13649.4|13637.4|13651.7|13639.7|13640.8|13628.8|17
1646407930000|2022-03-04 15:32:10|13649|13637|13638.5|13626.5|13650.3|13638.3|13638.5|13626.5|26
1646407940000|2022-03-04 15:32:20|13637.3|13625.3|13641.2|13629.2|13641.2|13629.2|13636|13624|19
1646407950000|2022-03-04 15:32:30|13643.7|13631.7|13651.6|13639.6|13651.6|13639.6|13643.7|13631.7|34
1646407960000|2022-03-04 15:32:40|13653.9|13641.9|13662.7|13650.7|13663.9|13651.9|13653.9|13641.9|74
1646407970000|2022-03-04 15:32:50|13661.6|13649.6|13665.2|13653.2|13665.2|13653.2|13660.5|13648.5|7
1646407980000|2022-03-04 15:33:00|13670.2|13658.2|13658|13646|13670.4|13658.4|13658|13646|70
1646407990000|2022-03-04 15:33:10|13660.1|13648.1|13649|13637|13661.7|13649.7|13647.8|13635.8|22
1646408000000|2022-03-04 15:33:20|13650.2|13638.2|13640.2|13628.2|13650.2|13638.2|13640.2|13628.2|30
1646408010000|2022-03-04 15:33:30|13641.2|13629.2|13638.9|13626.9|13641.2|13629.2|13637.6|13625.6|9
1646408020000|2022-03-04 15:33:40|13637.9|13625.9|13639.6|13627.6|13642.4|13630.4|13637.9|13625.9|13
1646408030000|2022-03-04 15:33:50|13635.9|13623.9|13628|13616|13635.9|13623.9|13628|13616|17
1646408040000|2022-03-04 15:34:00|13626.8|13614.8|13640.2|13628.2|13642.5|13630.5|13626.8|13614.8|8
1646408050000|2022-03-04 15:34:10|13640.5|13628.5|13647.7|13635.7|13649|13637|13640.5|13628.5|7
1646408060000|2022-03-04 15:34:20|13651.4|13639.4|13652.9|13640.9|13654|13642|13651.4|13639.4|6
1646408070000|2022-03-04 15:34:30|13652.7|13640.7|13661.1|13649.1|13661.1|13649.1|13652.7|13640.7|24
1646408080000|2022-03-04 15:34:40|13657.5|13645.5|13650.2|13638.2|13657.5|13645.5|13650.2|13638.2|18
1646408090000|2022-03-04 15:34:50|13651.3|13639.3|13659.9|13647.9|13659.9|13647.9|13651.3|13639.3|13
1646408100000|2022-03-04 15:35:00|13659.8|13647.8|13659.8|13647.8|13659.8|13647.8|13658.6|13646.6|2
1646408110000|2022-03-04 15:35:10|13662.5|13650.5|13652.7|13640.7|13662.5|13650.5|13652.7|13640.7|35
1646408120000|2022-03-04 15:35:20|13652.6|13640.6|13651.4|13639.4|13653.9|13641.9|13650|13638|16
1646408130000|2022-03-04 15:35:30|13653.9|13641.9|13654.1|13642.1|13660.2|13648.2|13653.9|13641.9|15
1646408140000|2022-03-04 15:35:40|13653|13641|13657.1|13645.1|13658|13646|13653|13641|26
1646408150000|2022-03-04 15:35:50|13655.7|13643.7|13670.8|13658.8|13670.8|13658.8|13655.7|13643.7|22
1646408160000|2022-03-04 15:36:00|13672|13660|13679.7|13667.7|13680.8|13668.8|13668.3|13656.3|49
1646408170000|2022-03-04 15:36:10|13678.6|13666.6|13686.2|13674.2|13689.6|13677.6|13678.6|13666.6|46
1646408180000|2022-03-04 15:36:20|13688.4|13676.4|13691.2|13679.2|13691.2|13679.2|13683.4|13671.4|18
1646408190000|2022-03-04 15:36:30|13690.8|13678.8|13698.3|13686.3|13698.3|13686.3|13687.4|13675.4|35
1646408200000|2022-03-04 15:36:40|13697.2|13685.2|13701.7|13689.7|13702.9|13690.9|13693.6|13681.6|26
1646408210000|2022-03-04 15:36:50|13698.1|13686.1|13697.7|13685.7|13699.2|13687.2|13696.8|13684.8|9
1646408220000|2022-03-04 15:37:00|13702.7|13690.7|13702.5|13690.5|13702.8|13690.8|13702.5|13690.5|24
1646408230000|2022-03-04 15:37:10|13699|13687|13691.4|13679.4|13699|13687|13691.4|13679.4|16
1646408240000|2022-03-04 15:37:20|13688.9|13676.9|13687.6|13675.6|13688.9|13676.9|13685.2|13673.2|2
1646408250000|2022-03-04 15:37:30|13687.5|13675.5|13687.5|13675.5|13687.5|13675.5|13687.5|13675.5|1
1646408260000|2022-03-04 15:37:40|13686.4|13674.4|13675.3|13663.3|13687.5|13675.5|13675.3|13663.3|18
1646408270000|2022-03-04 15:37:50|13674.1|13662.1|13665.7|13653.7|13674.2|13662.2|13665.7|13653.7|30
1646408280000|2022-03-04 15:38:00|13663.4|13651.4|13681.5|13669.5|13681.5|13669.5|13663.4|13651.4|51
1646408290000|2022-03-04 15:38:10|13681.6|13669.6|13682.7|13670.7|13684|13672|13680.2|13668.2|11
1646408300000|2022-03-04 15:38:20|13678.9|13666.9|13677.7|13665.7|13678.9|13666.9|13677.7|13665.7|11
1646408310000|2022-03-04 15:38:30|13678.9|13666.9|13671.4|13659.4|13678.9|13666.9|13671.4|13659.4|20
1646408320000|2022-03-04 15:38:40|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|13665|13653|10
1646408330000|2022-03-04 15:38:50|13675.2|13663.2|13677.6|13665.6|13678.9|13666.9|13675.2|13663.2|12
1646408340000|2022-03-04 15:39:00|13677.7|13665.7|13670.1|13658.1|13678.9|13666.9|13670.1|13658.1|66
1646408350000|2022-03-04 15:39:10|13668.9|13656.9|13670.2|13658.2|13670.2|13658.2|13666.4|13654.4|23
1646408360000|2022-03-04 15:39:20|13675|13663|13675|13663|13675|13663|13675|13663|10
1646408370000|2022-03-04 15:39:30|13672.5|13660.5|13670|13658|13673.6|13661.6|13669.9|13657.9|9
1646408380000|2022-03-04 15:39:40|13669.9|13657.9|13661.4|13649.4|13669.9|13657.9|13661.4|13649.4|10
1646408390000|2022-03-04 15:39:50|13661.2|13649.2|13651.4|13639.4|13661.2|13649.2|13644|13632|22
1646408400000|2022-03-04 15:40:00|13650.2|13638.2|13662.5|13650.5|13662.5|13650.5|13650|13638|36
1646408410000|2022-03-04 15:40:10|13661.1|13649.1|13667.2|13655.2|13667.4|13655.4|13657.5|13645.5|14
1646408420000|2022-03-04 15:40:20|13667.4|13655.4|13668.6|13656.6|13671.1|13659.1|13662.4|13650.4|11
1646408430000|2022-03-04 15:40:30|13667.5|13655.5|13659.7|13647.7|13668.6|13656.6|13658.6|13646.6|7
1646408440000|2022-03-04 15:40:40|13660|13648|13670|13658|13670|13658|13659.7|13647.7|39
1646408450000|2022-03-04 15:40:50|13669.9|13657.9|13647.5|13635.5|13669.9|13657.9|13647.5|13635.5|58
1646408460000|2022-03-04 15:41:00|13648.9|13636.9|13653|13641|13655.2|13643.2|13647.7|13635.7|88
1646408470000|2022-03-04 15:41:10|13651.8|13639.8|13644.3|13632.3|13651.8|13639.8|13640.7|13628.7|35
1646408480000|2022-03-04 15:41:20|13645.5|13633.5|13649.1|13637.1|13651.8|13639.8|13645.5|13633.5|15
1646408490000|2022-03-04 15:41:30|13646.6|13634.6|13636.8|13624.8|13646.6|13634.6|13636.8|13624.8|2
1646408500000|2022-03-04 15:41:40|13638|13626|13635.3|13623.3|13638|13626|13635.3|13623.3|4
1646408510000|2022-03-04 15:41:50|13635.2|13623.2|13632.7|13620.7|13635.2|13623.2|13626.8|13614.8|12
1646408520000|2022-03-04 15:42:00|13632.8|13620.8|13627.9|13615.9|13634.1|13622.1|13626.7|13614.7|12
1646408530000|2022-03-04 15:42:10|13629.1|13617.1|13627.7|13615.7|13630.4|13618.4|13614.3|13602.3|56
1646408540000|2022-03-04 15:42:20|13627.8|13615.8|13647.9|13635.9|13647.9|13635.9|13627.7|13615.7|15
1646408550000|2022-03-04 15:42:30|13646.6|13634.6|13644.7|13632.7|13649.1|13637.1|13642.4|13630.4|10
1646408560000|2022-03-04 15:42:40|13645.9|13633.9|13654.6|13642.6|13657.1|13645.1|13645.9|13633.9|8
1646408570000|2022-03-04 15:42:50|13659.5|13647.5|13661.5|13649.5|13665.3|13653.3|13659.5|13647.5|42
1646408580000|2022-03-04 15:43:00|13661.8|13649.8|13649.5|13637.5|13665.4|13653.4|13648.4|13636.4|14
1646408590000|2022-03-04 15:43:10|13640|13628|13641.9|13629.9|13641.9|13629.9|13639.5|13627.5|12
1646408600000|2022-03-04 15:43:20|13641.8|13629.8|13633.3|13621.3|13641.8|13629.8|13630.6|13618.6|12
1646408610000|2022-03-04 15:43:30|13633.1|13621.1|13628.4|13616.4|13633.3|13621.3|13628.4|13616.4|7
1646408620000|2022-03-04 15:43:40|13627.2|13615.2|13601.3|13589.3|13627.2|13615.2|13601.3|13589.3|54
1646408630000|2022-03-04 15:43:50|13602.6|13590.6|13600.2|13588.2|13603.7|13591.7|13595.2|13583.2|24
1646408640000|2022-03-04 15:44:00|13600.4|13588.4|13604.4|13592.4|13604.4|13592.4|13600.2|13588.2|32
1646408650000|2022-03-04 15:44:10|13604.5|13592.5|13598.1|13586.1|13604.5|13592.5|13598.1|13586.1|42
1646408660000|2022-03-04 15:44:20|13598.2|13586.2|13595.8|13583.8|13604.5|13592.5|13594.5|13582.5|12
1646408670000|2022-03-04 15:44:30|13598.2|13586.2|13599.3|13587.3|13603.4|13591.4|13598.2|13586.2|24
1646408680000|2022-03-04 15:44:40|13600.6|13588.6|13594.5|13582.5|13600.6|13588.6|13593.4|13581.4|9
1646408690000|2022-03-04 15:44:50|13593.4|13581.4|13592|13580|13593.4|13581.4|13590.9|13578.9|9
1646408700000|2022-03-04 15:45:00|13589.5|13577.5|13589.3|13577.3|13589.5|13577.5|13584.5|13572.5|25
1646408710000|2022-03-04 15:45:10|13590.4|13578.4|13593.1|13581.1|13593.1|13581.1|13590.4|13578.4|10
1646408720000|2022-03-04 15:45:20|13592.9|13580.9|13583.5|13571.5|13593.1|13581.1|13583.5|13571.5|12
1646408730000|2022-03-04 15:45:30|13583.4|13571.4|13573.3|13561.3|13583.4|13571.4|13569.8|13557.8|22
1646408740000|2022-03-04 15:45:40|13568.8|13556.8|13561.1|13549.1|13568.8|13556.8|13561.1|13549.1|31
1646408750000|2022-03-04 15:45:50|13557.7|13545.7|13539.4|13527.4|13558.9|13546.9|13539.4|13527.4|102
1646408760000|2022-03-04 15:46:00|13538.2|13526.2|13544.1|13532.1|13544.1|13532.1|13538.2|13526.2|29
1646408770000|2022-03-04 15:46:10|13545.2|13533.2|13556.4|13544.4|13562.6|13550.6|13545.2|13533.2|39
1646408780000|2022-03-04 15:46:20|13556.3|13544.3|13554|13542|13557.5|13545.5|13551.6|13539.6|18
1646408790000|2022-03-04 15:46:30|13555.1|13543.1|13554.1|13542.1|13556.4|13544.4|13552.9|13540.9|9
1646408800000|2022-03-04 15:46:40|13559.1|13547.1|13564.1|13552.1|13564.2|13552.2|13559.1|13547.1|13
1646408810000|2022-03-04 15:46:50|13563.1|13551.1|13564.1|13552.1|13564.2|13552.2|13561.7|13549.7|11
1646408820000|2022-03-04 15:47:00|13564|13552|13576.4|13564.4|13576.4|13564.4|13564|13552|23
1646408830000|2022-03-04 15:47:10|13577.5|13565.5|13580.9|13568.9|13587.2|13575.2|13575.2|13563.2|38
1646408840000|2022-03-04 15:47:20|13581.3|13569.3|13585.8|13573.8|13585.8|13573.8|13581.3|13569.3|12
1646408850000|2022-03-04 15:47:30|13582|13570|13580.9|13568.9|13582|13570|13580.9|13568.9|4
1646408860000|2022-03-04 15:47:40|13580.8|13568.8|13580.9|13568.9|13580.9|13568.9|13580.8|13568.8|2
1646408870000|2022-03-04 15:47:50|13580.8|13568.8|13577.3|13565.3|13583.5|13571.5|13577.2|13565.2|13
1646408880000|2022-03-04 15:48:00|13576.1|13564.1|13570|13558|13577.3|13565.3|13566.1|13554.1|8
1646408890000|2022-03-04 15:48:10|13571.1|13559.1|13562.7|13550.7|13571.3|13559.3|13562.7|13550.7|16
1646408900000|2022-03-04 15:48:20|13562.6|13550.6|13562.7|13550.7|13564|13552|13561.6|13549.6|10
1646408910000|2022-03-04 15:48:30|13563.9|13551.9|13556.3|13544.3|13563.9|13551.9|13556.3|13544.3|16
1646408920000|2022-03-04 15:48:40|13556.1|13544.1|13572.3|13560.3|13572.3|13560.3|13556.1|13544.1|21
1646408930000|2022-03-04 15:48:50|13570.9|13558.9|13573.4|13561.4|13573.4|13561.4|13568.3|13556.3|4
1646408940000|2022-03-04 15:49:00|13573.6|13561.6|13582|13570|13582|13570|13573.6|13561.6|8
1646408950000|2022-03-04 15:49:10|13580.9|13568.9|13579.5|13567.5|13582|13570|13578.3|13566.3|7
1646408960000|2022-03-04 15:49:20|13579.4|13567.4|13570.9|13558.9|13579.4|13567.4|13570.9|13558.9|7
1646408970000|2022-03-04 15:49:30|13570.7|13558.7|13560.9|13548.9|13570.7|13558.7|13560.9|13548.9|7
1646408980000|2022-03-04 15:49:40|13560.8|13548.8|13553.4|13541.4|13560.8|13548.8|13553.4|13541.4|7
1646408990000|2022-03-04 15:49:50|13553.3|13541.3|13543.3|13531.3|13553.3|13541.3|13543.3|13531.3|5
1646409000000|2022-03-04 15:50:00|13536.1|13524.1|13536.2|13524.2|13537.6|13525.6|13536.1|13524.1|43
1646409010000|2022-03-04 15:50:10|13532.7|13520.7|13537.9|13525.9|13537.9|13525.9|13530.4|13518.4|23
1646409020000|2022-03-04 15:50:20|13536.6|13524.6|13536.5|13524.5|13545.2|13533.2|13536.5|13524.5|9
1646409030000|2022-03-04 15:50:30|13535.2|13523.2|13531.4|13519.4|13535.2|13523.2|13531.4|13519.4|2
1646409040000|2022-03-04 15:50:40|13531.2|13519.2|13530.2|13518.2|13531.4|13519.4|13530|13518|2
1646409050000|2022-03-04 15:50:50|13530.5|13518.5|13523|13511|13535.3|13523.3|13520.7|13508.7|57
1646409060000|2022-03-04 15:51:00|13521.8|13509.8|13522.1|13510.1|13522.1|13510.1|13520.7|13508.7|1
1646409070000|2022-03-04 15:51:10|13523.4|13511.4|13524.6|13512.6|13524.6|13512.6|13523.2|13511.2|3
1646409080000|2022-03-04 15:51:20|13525.7|13513.7|13529.3|13517.3|13529.3|13517.3|13525.7|13513.7|36
1646409090000|2022-03-04 15:51:30|13528|13516|13546.4|13534.4|13546.4|13534.4|13528|13516|16
1646409100000|2022-03-04 15:51:40|13547.6|13535.6|13549.8|13537.8|13552.3|13540.3|13545|13533|11
1646409110000|2022-03-04 15:51:50|13547.5|13535.5|13547.3|13535.3|13547.5|13535.5|13547.3|13535.3|8
1646409120000|2022-03-04 15:52:00|13546.1|13534.1|13547.4|13535.4|13547.4|13535.4|13543.6|13531.6|4
1646409130000|2022-03-04 15:52:10|13546.1|13534.1|13551.1|13539.1|13552.5|13540.5|13546.1|13534.1|11
1646409140000|2022-03-04 15:52:20|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|5
1646409160000|2022-03-04 15:52:40|13547.3|13535.3|13545|13533|13548.7|13536.7|13544.9|13532.9|16
1646409180000|2022-03-04 15:53:00|13543.7|13531.7|13531.6|13519.6|13543.7|13531.7|13527.7|13515.7|8
1646409190000|2022-03-04 15:53:10|13530.5|13518.5|13526.6|13514.6|13530.5|13518.5|13526.6|13514.6|5
1646409200000|2022-03-04 15:53:20|13526.5|13514.5|13526.6|13514.6|13526.6|13514.6|13526.5|13514.5|15
1646409210000|2022-03-04 15:53:30|13524.1|13512.1|13522.7|13510.7|13525.2|13513.2|13521.6|13509.6|15
1646409220000|2022-03-04 15:53:40|13521.6|13509.6|13522.8|13510.8|13523|13511|13521.5|13509.5|11
1646409230000|2022-03-04 15:53:50|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|3
1646409240000|2022-03-04 15:54:00|13525.2|13513.2|13526.4|13514.4|13526.4|13514.4|13522.7|13510.7|8
1646409250000|2022-03-04 15:54:10|13524.1|13512.1|13523.9|13511.9|13524.1|13512.1|13521.6|13509.6|14
1646409260000|2022-03-04 15:54:20|13524.1|13512.1|13526.6|13514.6|13527.7|13515.7|13524.1|13512.1|7
1646409270000|2022-03-04 15:54:30|13526.4|13514.4|13537.7|13525.7|13537.7|13525.7|13525.2|13513.2|42
1646409280000|2022-03-04 15:54:40|13536.6|13524.6|13531.4|13519.4|13536.6|13524.6|13531.4|13519.4|5
1646409290000|2022-03-04 15:54:50|13532.6|13520.6|13527.7|13515.7|13532.7|13520.7|13527.7|13515.7|5
1646409300000|2022-03-04 15:55:00|13525|13513|13521.6|13509.6|13525|13513|13521.6|13509.6|25
1646409310000|2022-03-04 15:55:10|13521.5|13509.5|13521.5|13509.5|13521.5|13509.5|13521.5|13509.5|8
1646409320000|2022-03-04 15:55:20|13521.1|13509.1|13518.6|13506.6|13521.1|13509.1|13518.6|13506.6|13
1646409330000|2022-03-04 15:55:30|13518.5|13506.5|13530.2|13518.2|13530.2|13518.2|13518.5|13506.5|22
1646409340000|2022-03-04 15:55:40|13530|13518|13532.2|13520.2|13532.4|13520.4|13526.1|13514.1|56
1646409350000|2022-03-04 15:55:50|13532.4|13520.4|13537.5|13525.5|13538.6|13526.6|13532.4|13520.4|24
1646409360000|2022-03-04 15:56:00|13538.6|13526.6|13537.5|13525.5|13539.9|13527.9|13537.5|13525.5|24
1646409370000|2022-03-04 15:56:10|13536.2|13524.2|13540|13528|13540|13528|13535|13523|7
1646409380000|2022-03-04 15:56:20|13541.3|13529.3|13546.1|13534.1|13546.1|13534.1|13541.3|13529.3|15
1646409390000|2022-03-04 15:56:30|13547.2|13535.2|13550.6|13538.6|13550.6|13538.6|13544.7|13532.7|32
1646409400000|2022-03-04 15:56:40|13552.9|13540.9|13558.1|13546.1|13558.1|13546.1|13552.9|13540.9|9
1646409410000|2022-03-04 15:56:50|13555.9|13543.9|13555.6|13543.6|13555.9|13543.9|13555.6|13543.6|3
1646409420000|2022-03-04 15:57:00|13549.5|13537.5|13545.9|13533.9|13549.5|13537.5|13543.4|13531.4|15
1646409430000|2022-03-04 15:57:10|13548.1|13536.1|13543.1|13531.1|13548.1|13536.1|13543.1|13531.1|23
1646409440000|2022-03-04 15:57:20|13543|13531|13557.8|13545.8|13557.8|13545.8|13543|13531|14
1646409450000|2022-03-04 15:57:30|13557.9|13545.9|13554.9|13542.9|13560.2|13548.2|13554.9|13542.9|28
1646409460000|2022-03-04 15:57:40|13556.3|13544.3|13562.4|13550.4|13562.4|13550.4|13556.3|13544.3|2
1646409470000|2022-03-04 15:57:50|13563.6|13551.6|13564.9|13552.9|13564.9|13552.9|13563.6|13551.6|5
1646409480000|2022-03-04 15:58:00|13561.3|13549.3|13563.7|13551.7|13564.9|13552.9|13561.3|13549.3|14
1646409490000|2022-03-04 15:58:10|13563.8|13551.8|13572.4|13560.4|13572.5|13560.5|13563.8|13551.8|7
1646409500000|2022-03-04 15:58:20|13572.5|13560.5|13574.9|13562.9|13574.9|13562.9|13572.4|13560.4|14
1646409510000|2022-03-04 15:58:30|13575.2|13563.2|13583.6|13571.6|13584.7|13572.7|13575.2|13563.2|10
1646409520000|2022-03-04 15:58:40|13584.7|13572.7|13587.2|13575.2|13588.6|13576.6|13584.7|13572.7|17
1646409530000|2022-03-04 15:58:50|13587.1|13575.1|13591.9|13579.9|13591.9|13579.9|13587.1|13575.1|4
1646409540000|2022-03-04 15:59:00|13590.8|13578.8|13601.9|13589.9|13603.1|13591.1|13587.2|13575.2|19
1646409550000|2022-03-04 15:59:10|13604.4|13592.4|13613.2|13601.2|13615.6|13603.6|13604.4|13592.4|14
1646409560000|2022-03-04 15:59:20|13611.9|13599.9|13613.4|13601.4|13614.7|13602.7|13611.8|13599.8|26
1646409570000|2022-03-04 15:59:30|13611.9|13599.9|13624.1|13612.1|13632.8|13620.8|13611.9|13599.9|67
1646409580000|2022-03-04 15:59:40|13624.2|13612.2|13624.4|13612.4|13624.4|13612.4|13624.2|13612.2|3
1646409590000|2022-03-04 15:59:50|13624.6|13612.6|13634.2|13622.2|13636.6|13624.6|13624.6|13612.6|21
1646409600000|2022-03-04 16:00:00|13633.1|13621.1|13623.1|13611.1|13634.2|13622.2|13623.1|13611.1|31
1646409610000|2022-03-04 16:00:10|||||||||1
1646409620000|2022-03-04 16:00:20|13623.2|13611.2|13634.2|13622.2|13634.2|13622.2|13623.2|13611.2|31
1646409630000|2022-03-04 16:00:30|13633.1|13621.1|13635.6|13623.6|13636.9|13624.9|13633.1|13621.1|18
1646409640000|2022-03-04 16:00:40|13631|13619|13631.9|13619.9|13631.9|13619.9|13630.6|13618.6|17
1646409650000|2022-03-04 16:00:50|13634.2|13622.2|13637.1|13625.1|13637.1|13625.1|13634.2|13622.2|5
1646409660000|2022-03-04 16:01:00|13638.4|13626.4|13654.4|13642.4|13654.4|13642.4|13638.4|13626.4|17
1646409670000|2022-03-04 16:01:10|13654.3|13642.3|13659.2|13647.2|13664.2|13652.2|13654.3|13642.3|22
1646409680000|2022-03-04 16:01:20|13659.3|13647.3|13664.1|13652.1|13666.7|13654.7|13659.3|13647.3|31
1646409690000|2022-03-04 16:01:30|13664|13652|13686.6|13674.6|13686.6|13674.6|13664|13652|22
1646409700000|2022-03-04 16:01:40|13689.1|13677.1|13674.1|13662.1|13689.1|13677.1|13674.1|13662.1|46
1646409710000|2022-03-04 16:01:50|13675.2|13663.2|13666.7|13654.7|13677.7|13665.7|13666.6|13654.6|34
1646409720000|2022-03-04 16:02:00|13667.8|13655.8|13669.2|13657.2|13669.2|13657.2|13666.7|13654.7|6
1646409730000|2022-03-04 16:02:10|13666.7|13654.7|13666.7|13654.7|13668.1|13656.1|13666.7|13654.7|34
1646409740000|2022-03-04 16:02:20|13665.6|13653.6|13665.3|13653.3|13666.7|13654.7|13665.3|13653.3|11
1646409750000|2022-03-04 16:02:30|13666.5|13654.5|13666.6|13654.6|13666.7|13654.7|13666.5|13654.5|6
1646409760000|2022-03-04 16:02:40|13675.3|13663.3|13679.2|13667.2|13679.2|13667.2|13675.2|13663.2|36
1646409770000|2022-03-04 16:02:50|13684.2|13672.2|13696.5|13684.5|13696.5|13684.5|13684.2|13672.2|55
1646409780000|2022-03-04 16:03:00|13695.3|13683.3|13696.7|13684.7|13699.1|13687.1|13695.3|13683.3|13
1646409790000|2022-03-04 16:03:10|13696.6|13684.6|13689|13677|13696.6|13684.6|13687.8|13675.8|24
1646409800000|2022-03-04 16:03:20|13690.3|13678.3|13688.8|13676.8|13692.6|13680.6|13687.6|13675.6|17
1646409810000|2022-03-04 16:03:30|13689|13677|13690|13678|13691.2|13679.2|13689|13677|12
1646409820000|2022-03-04 16:03:40|13691.2|13679.2|13686.2|13674.2|13691.2|13679.2|13685.1|13673.1|68
1646409830000|2022-03-04 16:03:50|13683.7|13671.7|13679|13667|13683.7|13671.7|13679|13667|7
1646409840000|2022-03-04 16:04:00|13678.8|13666.8|13680.1|13668.1|13681.3|13669.3|13678.7|13666.7|10
1646409850000|2022-03-04 16:04:10|13681.9|13669.9|13688.7|13676.7|13688.7|13676.7|13681.9|13669.9|25
1646409860000|2022-03-04 16:04:20|13689.2|13677.2|13696.7|13684.7|13699.3|13687.3|13689.1|13677.1|53
1646409870000|2022-03-04 16:04:30|13696.8|13684.8|13694|13682|13696.8|13684.8|13692.9|13680.9|3
1646409880000|2022-03-04 16:04:40|13694.2|13682.2|13699.2|13687.2|13699.2|13687.2|13694.2|13682.2|14
1646409890000|2022-03-04 16:04:50|13701.8|13689.8|13701.8|13689.8|13701.9|13689.9|13701.7|13689.7|1
1646409900000|2022-03-04 16:05:00|13702.9|13690.9|13715.6|13703.6|13717.8|13705.8|13702.9|13690.9|24
1646409910000|2022-03-04 16:05:10|13716.7|13704.7|13705.6|13693.6|13716.7|13704.7|13705.6|13693.6|56
1646409920000|2022-03-04 16:05:20|13706.7|13694.7|13701.7|13689.7|13706.7|13694.7|13700.6|13688.6|14
1646409930000|2022-03-04 16:05:30|13695.6|13683.6|13696.9|13684.9|13698.1|13686.1|13695.6|13683.6|6
1646409940000|2022-03-04 16:05:40|13696.8|13684.8|13699.4|13687.4|13699.4|13687.4|13696.8|13684.8|42
1646409950000|2022-03-04 16:05:50|13701.7|13689.7|13714.7|13702.7|13714.7|13702.7|13701.7|13689.7|29
1646409960000|2022-03-04 16:06:00|13717.2|13705.2|13722.9|13710.9|13726.7|13714.7|13717.2|13705.2|22
1646409970000|2022-03-04 16:06:10|13727.9|13715.9|13728.2|13716.2|13733.7|13721.7|13727|13715|78
1646409980000|2022-03-04 16:06:20|13727|13715|13729.6|13717.6|13729.6|13717.6|13723.2|13711.2|6
1646409990000|2022-03-04 16:06:30|13730.7|13718.7|13724.8|13712.8|13733.2|13721.2|13724.8|13712.8|28
1646410000000|2022-03-04 16:06:40|13724.6|13712.6|13723.7|13711.7|13724.6|13712.6|13721.2|13709.2|11
1646410010000|2022-03-04 16:06:50|13726|13714|13728.7|13716.7|13730|13718|13726|13714|16
1646410020000|2022-03-04 16:07:00|13726.2|13714.2|13724.8|13712.8|13726.2|13714.2|13724.8|13712.8|18
1646410030000|2022-03-04 16:07:10|13726|13714|13716|13704|13726|13714|13714.8|13702.8|42
1646410040000|2022-03-04 16:07:20|13718.5|13706.5|13716.1|13704.1|13718.5|13706.5|13716.1|13704.1|8
1646410050000|2022-03-04 16:07:30|13716|13704|13716|13704|13716.1|13704.1|13713.7|13701.7|13
1646410060000|2022-03-04 16:07:40|13714.8|13702.8|13716|13704|13716|13704|13714.8|13702.8|7
1646410070000|2022-03-04 16:07:50|13714.8|13702.8|13718.2|13706.2|13718.2|13706.2|13714.8|13702.8|21
1646410080000|2022-03-04 16:08:00|13718.4|13706.4|13718.2|13706.2|13718.4|13706.4|13718.2|13706.2|2
1646410090000|2022-03-04 16:08:10|13717.1|13705.1|13724.8|13712.8|13724.8|13712.8|13714.8|13702.8|28
1646410100000|2022-03-04 16:08:20|13724.7|13712.7|13732.2|13720.2|13733.5|13721.5|13724.7|13712.7|28
1646410110000|2022-03-04 16:08:30|13735.8|13723.8|13733.2|13721.2|13735.8|13723.8|13732.1|13720.1|13
1646410120000|2022-03-04 16:08:40|13734.4|13722.4|13733.2|13721.2|13735.5|13723.5|13730.5|13718.5|29
1646410130000|2022-03-04 16:08:50|13732.1|13720.1|13728.2|13716.2|13732.1|13720.1|13728.2|13716.2|14
1646410140000|2022-03-04 16:09:00|13727.1|13715.1|13723.2|13711.2|13727.1|13715.1|13723.2|13711.2|7
1646410150000|2022-03-04 16:09:10|13719.8|13707.8|13713.2|13701.2|13719.8|13707.8|13712.1|13700.1|14
1646410160000|2022-03-04 16:09:20|13706|13694|13700.8|13688.8|13706|13694|13700.8|13688.8|14
1646410170000|2022-03-04 16:09:30|13698.5|13686.5|13688.5|13676.5|13698.5|13686.5|13688.5|13676.5|17
1646410180000|2022-03-04 16:09:40|13686.2|13674.2|13683.7|13671.7|13687.3|13675.3|13683.7|13671.7|15
1646410190000|2022-03-04 16:09:50|13696|13684|13694.8|13682.8|13696|13684|13693.7|13681.7|6
1646410200000|2022-03-04 16:10:00|13697.2|13685.2|13689.5|13677.5|13697.2|13685.2|13689.5|13677.5|11
1646410210000|2022-03-04 16:10:10|13688.3|13676.3|13688|13676|13688.3|13676.3|13684.5|13672.5|13
1646410220000|2022-03-04 16:10:20|13689.1|13677.1|13697.9|13685.9|13699|13687|13689.1|13677.1|120
1646410230000|2022-03-04 16:10:30|13691.7|13679.7|13700.4|13688.4|13700.4|13688.4|13691.7|13679.7|20
1646410240000|2022-03-04 16:10:40|13701.6|13689.6|13698.2|13686.2|13701.7|13689.7|13698.2|13686.2|8
1646410250000|2022-03-04 16:10:50|13701.6|13689.6|13703.2|13691.2|13703.2|13691.2|13701.6|13689.6|5
1646410260000|2022-03-04 16:11:00|13700.5|13688.5|13696.6|13684.6|13701.6|13689.6|13696.6|13684.6|9
1646410270000|2022-03-04 16:11:10|13694.1|13682.1|13690.5|13678.5|13694.1|13682.1|13690.5|13678.5|6
1646410280000|2022-03-04 16:11:20|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|3
1646410290000|2022-03-04 16:11:30|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|0
1646410300000|2022-03-04 16:11:40|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|13690.2|13678.2|0
1646410310000|2022-03-04 16:11:50|13690.6|13678.6|13695.4|13683.4|13695.5|13683.5|13690.6|13678.6|20
1646410320000|2022-03-04 16:12:00|13695.2|13683.2|13676.6|13664.6|13695.2|13683.2|13676.6|13664.6|22
1646410330000|2022-03-04 16:12:10|13676.7|13664.7|13670.5|13658.5|13679.1|13667.1|13670.5|13658.5|23
1646410340000|2022-03-04 16:12:20|13669.3|13657.3|13672|13660|13675.8|13663.8|13668|13656|28
1646410350000|2022-03-04 16:12:30|13674.3|13662.3|13658.6|13646.6|13674.3|13662.3|13658.6|13646.6|69
1646410360000|2022-03-04 16:12:40|13658.5|13646.5|13657.8|13645.8|13663.7|13651.7|13656|13644|28
1646410370000|2022-03-04 16:12:50|13658.9|13646.9|13656.7|13644.7|13661.4|13649.4|13653|13641|17
1646410380000|2022-03-04 16:13:00|13660.1|13648.1|13657.9|13645.9|13660.1|13648.1|13655.4|13643.4|39
1646410390000|2022-03-04 16:13:10|13656.8|13644.8|13656.7|13644.7|13656.8|13644.8|13656.7|13644.7|4
1646410400000|2022-03-04 16:13:20|||||||||1
1646410410000|2022-03-04 16:13:30|13646.7|13634.7|13639.4|13627.4|13646.7|13634.7|13634.4|13622.4|21
1646410420000|2022-03-04 16:13:40|13639.3|13627.3|13639.2|13627.2|13639.4|13627.4|13638|13626|7
1646410430000|2022-03-04 16:13:50|13639.4|13627.4|13634.4|13622.4|13639.4|13627.4|13634.4|13622.4|17
1646410440000|2022-03-04 16:14:00|13636.9|13624.9|13644.2|13632.2|13644.2|13632.2|13635.8|13623.8|9
1646410450000|2022-03-04 16:14:10|13645.3|13633.3|13641.7|13629.7|13645.3|13633.3|13641.7|13629.7|5
1646410470000|2022-03-04 16:14:30|13640.4|13628.4|13640.4|13628.4|13641.8|13629.8|13640.4|13628.4|69
1646410480000|2022-03-04 16:14:40|13641.4|13629.4|13641.4|13629.4|13642.5|13630.5|13641.4|13629.4|16
1646410490000|2022-03-04 16:14:50|13641.3|13629.3|13643.7|13631.7|13643.7|13631.7|13641.3|13629.3|11
1646410500000|2022-03-04 16:15:00|13645.9|13633.9|13650.9|13638.9|13650.9|13638.9|13645.9|13633.9|25
1646410510000|2022-03-04 16:15:10|13651.1|13639.1|13650.9|13638.9|13651.2|13639.2|13650.9|13638.9|1
1646410520000|2022-03-04 16:15:20|13651.1|13639.1|13641.2|13629.2|13651.1|13639.1|13641.2|13629.2|7
1646410530000|2022-03-04 16:15:30|13640.8|13628.8|13631.4|13619.4|13640.8|13628.8|13627.9|13615.9|20
1646410540000|2022-03-04 16:15:40|13630.2|13618.2|13616.1|13604.1|13630.2|13618.2|13607.4|13595.4|85
1646410550000|2022-03-04 16:15:50|13619.5|13607.5|13629.1|13617.1|13629.3|13617.3|13617.2|13605.2|14
1646410560000|2022-03-04 16:16:00|13630.4|13618.4|13634.1|13622.1|13635.3|13623.3|13630.4|13618.4|8
1646410570000|2022-03-04 16:16:10|13635.3|13623.3|13626.8|13614.8|13635.3|13623.3|13626.6|13614.6|20
1646410580000|2022-03-04 16:16:20|13627.9|13615.9|13625.6|13613.6|13627.9|13615.9|13625.6|13613.6|2
1646410590000|2022-03-04 16:16:30|13625.8|13613.8|13629.7|13617.7|13631.1|13619.1|13618.5|13606.5|17
1646410600000|2022-03-04 16:16:40|13628.6|13616.6|13629.6|13617.6|13629.6|13617.6|13627.2|13615.2|12
1646410610000|2022-03-04 16:16:50|13630.8|13618.8|13644.5|13632.5|13647.9|13635.9|13630.8|13618.8|19
1646410620000|2022-03-04 16:17:00|13644.4|13632.4|13641.8|13629.8|13649.1|13637.1|13640.6|13628.6|37
1646410630000|2022-03-04 16:17:10|13637|13625|13637|13625|13638.1|13626.1|13637|13625|7
1646410640000|2022-03-04 16:17:20|13638.1|13626.1|13646.9|13634.9|13646.9|13634.9|13638.1|13626.1|4
1646410650000|2022-03-04 16:17:30|13649.1|13637.1|13651.6|13639.6|13651.9|13639.9|13649.1|13637.1|6
1646410660000|2022-03-04 16:17:40|13653|13641|13656.5|13644.5|13657.9|13645.9|13653|13641|16
1646410670000|2022-03-04 16:17:50|13656.4|13644.4|13655.3|13643.3|13657.7|13645.7|13654.1|13642.1|19
1646410680000|2022-03-04 16:18:00|13657.5|13645.5|13654|13642|13657.7|13645.7|13652.9|13640.9|7
1646410690000|2022-03-04 16:18:10|13654.1|13642.1|13656.4|13644.4|13656.4|13644.4|13654|13642|13
1646410700000|2022-03-04 16:18:20|13654.1|13642.1|13649.3|13637.3|13654.1|13642.1|13649.3|13637.3|33
1646410710000|2022-03-04 16:18:30|13649|13637|13649.1|13637.1|13649.3|13637.3|13649|13637|7
1646410720000|2022-03-04 16:18:40|13648.9|13636.9|13640.4|13628.4|13648.9|13636.9|13640.4|13628.4|19
1646410730000|2022-03-04 16:18:50|13638.1|13626.1|13642.8|13630.8|13642.9|13630.9|13636.9|13624.9|46
1646410740000|2022-03-04 16:19:00|13645.3|13633.3|13647.8|13635.8|13648.9|13636.9|13645.3|13633.3|3
1646410750000|2022-03-04 16:19:10|13649.1|13637.1|13651.6|13639.6|13651.6|13639.6|13649.1|13637.1|3
1646410760000|2022-03-04 16:19:20|13647.9|13635.9|13649.1|13637.1|13649.3|13637.3|13647.9|13635.9|7
1646410770000|2022-03-04 16:19:30|13646.6|13634.6|13640.6|13628.6|13646.6|13634.6|13640.6|13628.6|12
1646410780000|2022-03-04 16:19:40|13642.9|13630.9|13646.9|13634.9|13648.1|13636.1|13640.5|13628.5|27
1646410790000|2022-03-04 16:19:50|13646.8|13634.8|13644.3|13632.3|13646.8|13634.8|13644.3|13632.3|3
1646410800000|2022-03-04 16:20:00|13644.1|13632.1|13639.1|13627.1|13644.1|13632.1|13639.1|13627.1|8
1646410810000|2022-03-04 16:20:10|13639.3|13627.3|13639.1|13627.1|13639.3|13627.3|13639.1|13627.1|2
1646410820000|2022-03-04 16:20:20|13639.3|13627.3|13644.3|13632.3|13646.8|13634.8|13639.3|13627.3|14
1646410830000|2022-03-04 16:20:30|13651.8|13639.8|13651.8|13639.8|13651.9|13639.9|13651.8|13639.8|5
1646410840000|2022-03-04 16:20:40|13651.9|13639.9|13651.8|13639.8|13658|13646|13651.8|13639.8|16
1646410850000|2022-03-04 16:20:50|13648.4|13636.4|13649.4|13637.4|13649.4|13637.4|13648.1|13636.1|9
1646410860000|2022-03-04 16:21:00|13650.5|13638.5|13644|13632|13651.7|13639.7|13644|13632|26
1646410870000|2022-03-04 16:21:10|13639.2|13627.2|13626.7|13614.7|13639.2|13627.2|13624.2|13612.2|42
1646410880000|2022-03-04 16:21:20|13624.1|13612.1|13627.6|13615.6|13627.6|13615.6|13621.7|13609.7|33
1646410890000|2022-03-04 16:21:30|13628|13616|13628.1|13616.1|13631.9|13619.9|13623.1|13611.1|23
1646410900000|2022-03-04 16:21:40|13632|13620|13630.6|13618.6|13634.2|13622.2|13630.6|13618.6|10
1646410910000|2022-03-04 16:21:50|13630.7|13618.7|13651.9|13639.9|13651.9|13639.9|13628.2|13616.2|30
1646410920000|2022-03-04 16:22:00|13649.6|13637.6|13649.4|13637.4|13650.7|13638.7|13648.2|13636.2|7
1646410930000|2022-03-04 16:22:10|13648.2|13636.2|13648.2|13636.2|13648.2|13636.2|13648.2|13636.2|2
1646410940000|2022-03-04 16:22:20|13650.6|13638.6|13646.9|13634.9|13650.6|13638.6|13646.9|13634.9|44
1646410950000|2022-03-04 16:22:30|13648.1|13636.1|13651.4|13639.4|13651.5|13639.5|13648.1|13636.1|23
1646410960000|2022-03-04 16:22:40|13656.4|13644.4|13656.4|13644.4|13660.9|13648.9|13655.3|13643.3|24
1646410970000|2022-03-04 16:22:50|13656.5|13644.5|13657.6|13645.6|13661.9|13649.9|13655.3|13643.3|15
1646410980000|2022-03-04 16:23:00|13668.1|13648.1|13660.9|13648.9|13668.1|13655.4|13659.9|13647.9|43
1646410990000|2022-03-04 16:23:10|13659.9|13647.9|13667|13655|13670.8|13658.8|13659.9|13647.9|11
1646411000000|2022-03-04 16:23:20|13667.8|13655.8|13663.2|13651.2|13667.8|13655.8|13663.2|13651.2|4
1646411010000|2022-03-04 16:23:30|13659.4|13647.4|13661.9|13649.9|13661.9|13649.9|13659.4|13647.4|4
1646411020000|2022-03-04 16:23:40|13663.1|13651.1|13665.4|13653.4|13665.4|13653.4|13663.1|13651.1|10
1646411030000|2022-03-04 16:23:50|13666.6|13654.6|13665.4|13653.4|13667.9|13655.9|13662.9|13650.9|26
1646411040000|2022-03-04 16:24:00|13666.7|13654.7|13665.4|13653.4|13666.7|13654.7|13664.2|13652.2|1
1646411050000|2022-03-04 16:24:10|13666.9|13654.9|13661.9|13649.9|13666.9|13654.9|13661.8|13649.8|12
1646411060000|2022-03-04 16:24:20|13659.5|13647.5|13659.5|13647.5|13659.5|13647.5|13659.5|13647.5|20
1646411070000|2022-03-04 16:24:30|13660.7|13648.7|13663.2|13651.2|13663.2|13651.2|13658.4|13646.4|12
1646411080000|2022-03-04 16:24:40|13662|13650|13657.5|13645.5|13663.2|13651.2|13656.1|13644.1|23
1646411090000|2022-03-04 16:24:50|13659.8|13647.8|13659.7|13647.7|13662.3|13650.3|13658.5|13646.5|26
1646411100000|2022-03-04 16:25:00|13662|13650|13658.6|13646.6|13662|13650|13658.4|13646.4|5
1646411110000|2022-03-04 16:25:10|13658.5|13646.5|13656|13644|13658.5|13646.5|13656|13644|4
1646411120000|2022-03-04 16:25:20|13657.2|13645.2|13651.1|13639.1|13657.2|13645.2|13650.9|13638.9|5
1646411130000|2022-03-04 16:25:30|13652.4|13640.4|13641.6|13629.6|13652.4|13640.4|13641.6|13629.6|32
1646411140000|2022-03-04 16:25:40|13641.4|13629.4|13637.7|13625.7|13641.4|13629.4|13636.6|13624.6|5
1646411150000|2022-03-04 16:25:50|13638.9|13626.9|13634|13622|13638.9|13626.9|13634|13622|2
1646411160000|2022-03-04 16:26:00|13633.9|13621.9|13641.5|13629.5|13641.6|13629.6|13631.4|13619.4|8
1646411170000|2022-03-04 16:26:10|13639.1|13627.1|13639|13627|13639.1|13627.1|13638.9|13626.9|6
1646411180000|2022-03-04 16:26:20|13638.9|13626.9|13641.5|13629.5|13641.5|13629.5|13638.9|13626.9|8
1646411190000|2022-03-04 16:26:30|13641.4|13629.4|13641.4|13629.4|13641.5|13629.5|13641.4|13629.4|2
1646411200000|2022-03-04 16:26:40|13641.5|13629.5|13641.4|13629.4|13641.5|13629.5|13641.4|13629.4|1
1646411210000|2022-03-04 16:26:50|13640.4|13628.4|13636.8|13624.8|13640.4|13628.4|13636.8|13624.8|31
1646411220000|2022-03-04 16:27:00|13633|13621|13623.2|13611.2|13633|13621|13622.1|13610.1|29
1646411230000|2022-03-04 16:27:10|13624.6|13612.6|13621.1|13609.1|13624.6|13612.6|13621|13609|7
1646411240000|2022-03-04 16:27:20|13621|13609|13619.8|13607.8|13621|13609|13619.8|13607.8|0
1646411250000|2022-03-04 16:27:30|13626.8|13614.8|13632|13620|13632|13620|13626.8|13614.8|11
1646411260000|2022-03-04 16:27:40|13631.8|13619.8|13629.6|13617.6|13631.8|13619.8|13625.7|13613.7|21
1646411270000|2022-03-04 16:27:50|13629.7|13617.7|13627.2|13615.2|13629.7|13617.7|13627.1|13615.1|4
1646411280000|2022-03-04 16:28:00|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13624.5|13612.5|10
1646411290000|2022-03-04 16:28:10|13627.1|13615.1|13629.3|13617.3|13629.5|13617.5|13627.1|13615.1|6
1646411300000|2022-03-04 16:28:20|13629.5|13617.5|13629.3|13617.3|13629.5|13617.5|13629.3|13617.3|3
1646411320000|2022-03-04 16:28:40|13627.9|13615.9|13626.8|13614.8|13627.9|13615.9|13626.7|13614.7|4
1646411330000|2022-03-04 16:28:50|13626.6|13614.6|13621.8|13609.8|13626.6|13614.6|13621.8|13609.8|9
1646411340000|2022-03-04 16:29:00|13622|13610|13624.5|13612.5|13624.5|13612.5|13620.7|13608.7|5
1646411350000|2022-03-04 16:29:10|13622.1|13610.1|13619.6|13607.6|13622.1|13610.1|13619.6|13607.6|5
1646411360000|2022-03-04 16:29:20|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|0
1646411370000|2022-03-04 16:29:30|13615.7|13603.7|13610.7|13598.7|13615.7|13603.7|13610.7|13598.7|15
1646411380000|2022-03-04 16:29:40|13611.8|13599.8|13600.9|13588.9|13611.8|13599.8|13600.9|13588.9|6
1646411390000|2022-03-04 16:29:50|13600.8|13588.8|13600.9|13588.9|13602.2|13590.2|13600.7|13588.7|9
1646411400000|2022-03-04 16:30:00|13602.1|13590.1|13596.5|13584.5|13609.7|13597.7|13593.1|13581.1|53
1646411410000|2022-03-04 16:30:10|13596.3|13584.3|13594.3|13582.3|13596.3|13584.3|13594|13582|10
1646411420000|2022-03-04 16:30:20|13595.4|13583.4|13591.7|13579.7|13595.4|13583.4|13591.7|13579.7|3
1646411430000|2022-03-04 16:30:30|13595.3|13583.3|13594.3|13582.3|13599|13587|13594.3|13582.3|23
1646411440000|2022-03-04 16:30:40|13594.4|13582.4|13594.3|13582.3|13594.4|13582.4|13594.2|13582.2|6
1646411450000|2022-03-04 16:30:50|13594.4|13582.4|13590.5|13578.5|13595.5|13583.5|13590.4|13578.4|15
1646411460000|2022-03-04 16:31:00|13591.7|13579.7|13599.9|13587.9|13599.9|13587.9|13590.4|13578.4|11
1646411470000|2022-03-04 16:31:10|13600|13588|13602.5|13590.5|13602.7|13590.7|13600|13588|6
1646411480000|2022-03-04 16:31:20|13602.7|13590.7|13602.7|13590.7|13602.8|13590.8|13602.7|13590.7|2
1646411490000|2022-03-04 16:31:30|13603.9|13591.9|13620.8|13608.8|13620.8|13608.8|13603.9|13591.9|31
1646411500000|2022-03-04 16:31:40|13620.9|13608.9|13623.3|13611.3|13624.4|13612.4|13620.7|13608.7|14
1646411510000|2022-03-04 16:31:50|13623.2|13611.2|13628.1|13616.1|13628.1|13616.1|13623.2|13611.2|13
1646411520000|2022-03-04 16:32:00|13628|13616|13625.5|13613.5|13628|13616|13625.5|13613.5|5
1646411530000|2022-03-04 16:32:10|13620.6|13608.6|13621.8|13609.8|13621.9|13609.9|13620.6|13608.6|6
1646411540000|2022-03-04 16:32:20|13624.3|13612.3|13628.2|13616.2|13628.2|13616.2|13624.3|13612.3|6
1646411550000|2022-03-04 16:32:30|13629.3|13617.3|13631.6|13619.6|13631.6|13619.6|13628.1|13616.1|11
1646411560000|2022-03-04 16:32:40|13631.7|13619.7|13631.7|13619.7|13631.7|13619.7|13631.7|13619.7|1
1646411570000|2022-03-04 16:32:50|13629.2|13617.2|13629.1|13617.1|13629.2|13617.2|13627.8|13615.8|18
1646411580000|2022-03-04 16:33:00|13628|13616|13628|13616|13628|13616|13628|13616|2
1646411590000|2022-03-04 16:33:10|13628.2|13616.2|13637.1|13625.1|13637.1|13625.1|13628.2|13616.2|17
1646411610000|2022-03-04 16:33:30|13636.9|13624.9|13639.3|13627.3|13639.3|13627.3|13636.9|13624.9|4
1646411620000|2022-03-04 16:33:40|13640.5|13628.5|13646.8|13634.8|13646.8|13634.8|13640.5|13628.5|18
1646411630000|2022-03-04 16:33:50|13646.9|13634.9|13652.6|13640.6|13652.8|13640.8|13646.9|13634.9|27
1646411640000|2022-03-04 16:34:00|13652.7|13640.7|13657.5|13645.5|13657.5|13645.5|13652.7|13640.7|16
1646411650000|2022-03-04 16:34:10|13656.2|13644.2|13656.2|13644.2|13657.5|13645.5|13656.2|13644.2|7
1646411660000|2022-03-04 16:34:20|13657.4|13645.4|13655|13643|13657.5|13645.5|13655|13643|3
1646411670000|2022-03-04 16:34:30|13650|13638|13651.6|13639.6|13651.6|13639.6|13647.7|13635.7|18
1646411680000|2022-03-04 16:34:40|13651.5|13639.5|13651.6|13639.6|13651.6|13639.6|13651.5|13639.5|16
1646411690000|2022-03-04 16:34:50|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|1
1646411700000|2022-03-04 16:35:00|13651.6|13639.6|13653.8|13641.8|13658.6|13646.6|13651.6|13639.6|12
1646411710000|2022-03-04 16:35:10|13654|13642|13653.8|13641.8|13654|13642|13652.7|13640.7|1
1646411720000|2022-03-04 16:35:20|13654|13642|13654|13642|13654|13642|13654|13642|1
1646411730000|2022-03-04 16:35:30|13652.7|13640.7|13651.5|13639.5|13652.7|13640.7|13651.3|13639.3|7
1646411740000|2022-03-04 16:35:40|13651.3|13639.3|13650.2|13638.2|13651.5|13639.5|13650.2|13638.2|6
1646411750000|2022-03-04 16:35:50|13650.3|13638.3|13649.3|13637.3|13650.4|13638.4|13646.8|13634.8|7
1646411760000|2022-03-04 16:36:00|13648.2|13636.2|13646.8|13634.8|13648.2|13636.2|13645.8|13633.8|12
1646411770000|2022-03-04 16:36:10|13645.7|13633.7|13642.1|13630.1|13645.7|13633.7|13642.1|13630.1|10
1646411780000|2022-03-04 16:36:20|13641.8|13629.8|13641.8|13629.8|13641.8|13629.8|13641.8|13629.8|2
1646411790000|2022-03-04 16:36:30|13641.7|13629.7|13641.6|13629.6|13641.7|13629.7|13641.6|13629.6|0
1646411800000|2022-03-04 16:36:40|13643.8|13631.8|13645.2|13633.2|13645.3|13633.3|13642.9|13630.9|23
1646411810000|2022-03-04 16:36:50|13646.3|13634.3|13646.3|13634.3|13646.3|13634.3|13646.3|13634.3|2
1646411820000|2022-03-04 16:37:00|13645.2|13633.2|13645.2|13633.2|13645.2|13633.2|13645.2|13633.2|1
1646411830000|2022-03-04 16:37:10|13647.9|13635.9|13649.1|13637.1|13649.1|13637.1|13647.9|13635.9|3
1646411840000|2022-03-04 16:37:20|||||||||1
1646411860000|2022-03-04 16:37:40|||||||||1
1646411870000|2022-03-04 16:37:50|13649.3|13637.3|13663.6|13651.6|13666.2|13654.2|13649.3|13637.3|32
1646411880000|2022-03-04 16:38:00|13665.9|13653.9|13656|13644|13665.9|13653.9|13654.7|13642.7|41
1646411890000|2022-03-04 16:38:10|13656.1|13644.1|13658.6|13646.6|13658.6|13646.6|13654.8|13642.8|3
1646411900000|2022-03-04 16:38:20|13659.7|13647.7|13659.8|13647.8|13659.8|13647.8|13659.7|13647.7|0
1646411910000|2022-03-04 16:38:30|13662.2|13650.2|13656.1|13644.1|13662.2|13650.2|13654.8|13642.8|15
1646411920000|2022-03-04 16:38:40|13656|13644|13656.1|13644.1|13656.1|13644.1|13654.8|13642.8|3
1646411930000|2022-03-04 16:38:50|||||||||2
1646411940000|2022-03-04 16:39:00|13656.2|13644.2|13656.1|13644.1|13656.2|13644.2|13656.1|13644.1|1
1646411950000|2022-03-04 16:39:10|13644.1|13632.1|13636.6|13624.6|13644.1|13632.1|13636.3|13624.3|2
1646411960000|2022-03-04 16:39:20|13636.4|13624.4|13633.9|13621.9|13636.4|13624.4|13632.8|13620.8|10
1646411970000|2022-03-04 16:39:30|13634.1|13622.1|13631.6|13619.6|13635.2|13623.2|13631.6|13619.6|13
1646411980000|2022-03-04 16:39:40|13629.3|13617.3|13625.4|13613.4|13629.3|13617.3|13623.1|13611.1|44
1646411990000|2022-03-04 16:39:50|13624.3|13612.3|13622.9|13610.9|13625.4|13613.4|13622.9|13610.9|2
1646412000000|2022-03-04 16:40:00|13621.8|13609.8|13624.2|13612.2|13624.2|13612.2|13621.8|13609.8|4
1646412020000|2022-03-04 16:40:20|13626.7|13614.7|13630.3|13618.3|13630.3|13618.3|13626.7|13614.7|19
1646412030000|2022-03-04 16:40:30|13631.4|13619.4|13633.8|13621.8|13642.3|13630.3|13631.4|13619.4|33
1646412040000|2022-03-04 16:40:40|13633.9|13621.9|13633.8|13621.8|13634.1|13622.1|13632.7|13620.7|0
1646412050000|2022-03-04 16:40:50|13633.9|13621.9|13632.7|13620.7|13633.9|13621.9|13631.4|13619.4|5
1646412060000|2022-03-04 16:41:00|13631.6|13619.6|13628.8|13616.8|13631.6|13619.6|13628.8|13616.8|4
1646412070000|2022-03-04 16:41:10|13633.7|13621.7|13635.1|13623.1|13636|13624|13633.7|13621.7|13
1646412080000|2022-03-04 16:41:20|13636.2|13624.2|13636.3|13624.3|13636.3|13624.3|13635.2|13623.2|6
1646412090000|2022-03-04 16:41:30|13646.2|13634.2|13646.2|13634.2|13646.2|13634.2|13646.2|13634.2|15
1646412100000|2022-03-04 16:41:40|13648.8|13636.8|13651.1|13639.1|13651.1|13639.1|13647.3|13635.3|17
1646412110000|2022-03-04 16:41:50|13651.2|13639.2|13651.1|13639.1|13652.3|13640.3|13649.8|13637.8|4
1646412120000|2022-03-04 16:42:00|13652.2|13640.2|13647.3|13635.3|13653.5|13641.5|13647.3|13635.3|7
1646412130000|2022-03-04 16:42:10|13652.3|13640.3|13663.3|13651.3|13665.8|13653.8|13652.3|13640.3|39
1646412140000|2022-03-04 16:42:20|13663.5|13651.5|13663.3|13651.3|13664.7|13652.7|13663.3|13651.3|5
1646412150000|2022-03-04 16:42:30|13663.5|13651.5|13663.3|13651.3|13663.5|13651.5|13663.3|13651.3|4
1646412160000|2022-03-04 16:42:40|13663.2|13651.2|13662.1|13650.1|13663.3|13651.3|13662.1|13650.1|7
1646412170000|2022-03-04 16:42:50|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|13667.1|13655.1|10
1646412180000|2022-03-04 16:43:00|13668.6|13656.6|13685.8|13673.8|13687|13675|13668.6|13656.6|36
1646412190000|2022-03-04 16:43:10|13685.7|13673.7|13683.3|13671.3|13692|13678.4|13683.2|13671.2|50
1646412200000|2022-03-04 16:43:20|13683.2|13671.2|13688.3|13676.3|13688.3|13676.3|13683.2|13671.2|7
1646412210000|2022-03-04 16:43:30|13689.5|13677.5|13683.1|13671.1|13691.9|13679.9|13683|13671|20
1646412220000|2022-03-04 16:43:40|13682|13670|13665.8|13653.8|13684.2|13672.2|13665.8|13653.8|24
1646412230000|2022-03-04 16:43:50|13667.1|13655.1|13668.3|13656.3|13668.3|13656.3|13665.8|13653.8|8
1646412240000|2022-03-04 16:44:00|13669.5|13657.5|13672|13660|13675.7|13663.7|13665.8|13653.8|30
1646412250000|2022-03-04 16:44:10|13670.8|13658.8|13659.9|13647.9|13670.8|13658.8|13659.8|13647.8|24
1646412260000|2022-03-04 16:44:20|13659.8|13647.8|13656.1|13644.1|13659.9|13647.9|13656.1|13644.1|5
1646412270000|2022-03-04 16:44:30|13653.6|13641.6|13665.7|13653.7|13665.7|13653.7|13653.6|13641.6|18
1646412280000|2022-03-04 16:44:40|13664.5|13652.5|13668.5|13656.5|13668.5|13656.5|13662.1|13650.1|5
1646412290000|2022-03-04 16:44:50|13668.6|13656.6|13669.7|13657.7|13669.7|13657.7|13668.5|13656.5|2
1646412300000|2022-03-04 16:45:00|13672.4|13660.4|13668.3|13656.3|13672.4|13660.4|13666.2|13654.2|10
1646412310000|2022-03-04 16:45:10|13666|13654|13663.6|13651.6|13667.2|13655.2|13663.6|13651.6|4
1646412320000|2022-03-04 16:45:20|13669.5|13657.5|13659.6|13647.6|13669.5|13657.5|13657.3|13645.3|17
1646412330000|2022-03-04 16:45:30|13659.7|13647.7|13682.7|13670.7|13682.8|13670.8|13659.6|13647.6|10
1646412340000|2022-03-04 16:45:40|13682.8|13670.8|13689.9|13677.9|13690.2|13678.2|13682.8|13670.8|16
1646412350000|2022-03-04 16:45:50|13685.3|13673.3|13680.3|13668.3|13685.3|13673.3|13680.3|13668.3|11
1646412360000|2022-03-04 16:46:00|13679.2|13667.2|13680.3|13668.3|13680.3|13668.3|13679.2|13667.2|0
1646412370000|2022-03-04 16:46:10|13681.4|13669.4|13684.9|13672.9|13684.9|13672.9|13679.6|13667.6|12
1646412380000|2022-03-04 16:46:20|13683.8|13671.8|13690.3|13678.3|13690.3|13678.3|13682.7|13670.7|12
1646412390000|2022-03-04 16:46:30|13691.5|13679.5|13690.3|13678.3|13691.5|13679.5|13690.3|13678.3|4
1646412400000|2022-03-04 16:46:40|13691.4|13679.4|13690.1|13678.1|13691.5|13679.5|13690.1|13678.1|9
1646412410000|2022-03-04 16:46:50|13691.3|13679.3|13681.4|13669.4|13691.3|13679.3|13681.4|13669.4|8
1646412420000|2022-03-04 16:47:00|13694.9|13682.9|13701.2|13689.2|13701.2|13689.2|13694.9|13682.9|24
1646412430000|2022-03-04 16:47:10|13699.9|13687.9|13698.7|13686.7|13699.9|13687.9|13693.8|13681.8|7
1646412440000|2022-03-04 16:47:20|13705.2|13685.2|13701.2|13689.2|13705.2|13691.4|13697.4|13685.2|29
1646412450000|2022-03-04 16:47:30|13700|13688|13697.2|13685.2|13700|13688|13697.2|13685.2|6
1646412460000|2022-03-04 16:47:40|13697|13685|13700.7|13688.7|13700.7|13688.7|13693.3|13681.3|7
1646412470000|2022-03-04 16:47:50|13702|13690|13702|13690|13703.3|13691.3|13700.7|13688.7|10
1646412480000|2022-03-04 16:48:00|13702.1|13690.1|13698.2|13686.2|13704.7|13690.1|13698.2|13684.7|1
1646412490000|2022-03-04 16:48:10|13699.3|13687.3|13698.2|13686.2|13699.5|13687.5|13698.2|13686.2|1
1646412500000|2022-03-04 16:48:20|13695.7|13683.7|13693.3|13681.3|13697|13685|13693.3|13681.3|9
1646412510000|2022-03-04 16:48:30|13692.2|13680.2|13693.2|13681.2|13694.5|13682.5|13692.2|13680.2|4
1646412520000|2022-03-04 16:48:40|13693.3|13681.3|13688.2|13676.2|13693.3|13681.3|13688.2|13676.2|19
1646412530000|2022-03-04 16:48:50|13685.8|13673.8|13684.4|13672.4|13685.8|13673.8|13684.4|13672.4|2
1646412540000|2022-03-04 16:49:00|13688.1|13676.1|13698.1|13686.1|13698.1|13686.1|13688.1|13676.1|7
1646412550000|2022-03-04 16:49:10|13698|13686|13698.1|13686.1|13698.1|13686.1|13695.7|13683.7|4
1646412570000|2022-03-04 16:49:30|13699.2|13687.2|13698|13686|13703|13691|13698|13686|17
1646412580000|2022-03-04 16:49:40|13695.5|13683.5|13697.7|13685.7|13699|13687|13695.5|13683.5|19
1646412590000|2022-03-04 16:49:50|13698.9|13686.9|13686.6|13674.6|13698.9|13686.9|13683.1|13671.1|11
1646412600000|2022-03-04 16:50:00|13685.3|13673.3|13678.1|13666.1|13686.5|13674.5|13678.1|13666.1|12
1646412610000|2022-03-04 16:50:10|13679.2|13667.2|13673.1|13661.1|13679.2|13667.2|13671.8|13659.8|14
1646412620000|2022-03-04 16:50:20|13671.9|13659.9|13669.6|13657.6|13673.2|13661.2|13669.6|13657.6|8
1646412630000|2022-03-04 16:50:30|13670.7|13658.7|13673.1|13661.1|13676.7|13664.7|13669.6|13657.6|22
1646412640000|2022-03-04 16:50:40|13674.2|13662.2|13674.2|13662.2|13674.2|13662.2|13673.1|13661.1|4
1646412650000|2022-03-04 16:50:50|13673.1|13661.1|13673.1|13661.1|13675.3|13663.3|13673.1|13661.1|2
1646412660000|2022-03-04 16:51:00|13671.7|13659.7|13686.6|13674.6|13686.7|13674.7|13671.7|13659.7|20
1646412670000|2022-03-04 16:51:10|13686.7|13674.7|13693.3|13681.3|13695.8|13683.8|13686.6|13674.6|11
1646412680000|2022-03-04 16:51:20|13694.6|13682.6|13694.7|13682.7|13701.4|13689.4|13694.6|13682.6|17
1646412690000|2022-03-04 16:51:30|13694.8|13682.8|13700.7|13688.7|13700.8|13688.8|13694.8|13682.8|13
1646412700000|2022-03-04 16:51:40|13700.8|13688.8|13698.3|13686.3|13700.8|13688.8|13698.1|13686.1|30
1646412710000|2022-03-04 16:51:50|13706.9|13694.9|13703.7|13691.7|13710.9|13698.9|13703.7|13691.7|30
1646412720000|2022-03-04 16:52:00|13702.5|13690.5|13700.8|13688.8|13703.4|13691.4|13699.7|13687.7|7
1646412730000|2022-03-04 16:52:10|13699.7|13687.7|13698.2|13686.2|13699.7|13687.7|13698.2|13686.2|0
1646412740000|2022-03-04 16:52:20|13698.7|13686.7|13698.3|13686.3|13699.7|13687.7|13698.3|13686.3|5
1646412750000|2022-03-04 16:52:30|13697.1|13685.1|13709.4|13697.4|13715.7|13703.7|13696.9|13684.9|42
1646412760000|2022-03-04 16:52:40|13709.6|13697.6|13713.1|13701.1|13713.1|13701.1|13709.4|13697.4|6
1646412780000|2022-03-04 16:53:00|13715.3|13703.3|13719.1|13707.1|13721.5|13709.5|13715.3|13703.3|26
1646412790000|2022-03-04 16:53:10|13720.2|13708.2|13721.8|13709.8|13722.9|13710.9|13720.2|13708.2|1
1646412800000|2022-03-04 16:53:20|13722.9|13710.9|13717.9|13705.9|13722.9|13710.9|13717.9|13705.9|13
1646412810000|2022-03-04 16:53:30|13718.1|13706.1|13732.6|13720.6|13732.6|13720.6|13716.7|13704.7|24
1646412820000|2022-03-04 16:53:40|13732.3|13720.3|13726.6|13714.6|13732.3|13720.3|13721.8|13709.8|20
1646412830000|2022-03-04 16:53:50|13730.2|13718.2|13731.3|13719.3|13732.6|13720.6|13729.8|13717.8|39
1646412840000|2022-03-04 16:54:00|13730.1|13718.1|13730|13718|13731.2|13719.2|13728.8|13716.8|2
1646412850000|2022-03-04 16:54:10|13728.8|13716.8|13720.6|13708.6|13730|13718|13720.2|13708.2|7
1646412860000|2022-03-04 16:54:20|13720.4|13708.4|13731|13719|13731|13719|13720.4|13708.4|30
1646412870000|2022-03-04 16:54:30|13728.7|13716.7|13727.5|13715.5|13728.7|13716.7|13727.3|13715.3|4
1646412880000|2022-03-04 16:54:40|13727.2|13715.2|13728.2|13716.2|13728.4|13716.4|13727.1|13715.1|8
1646412890000|2022-03-04 16:54:50|13729.4|13717.4|13720.9|13708.9|13729.4|13717.4|13720.9|13708.9|33
1646412900000|2022-03-04 16:55:00|13719.7|13707.7|13722.2|13710.2|13722.2|13710.2|13719.7|13707.7|2
1646412910000|2022-03-04 16:55:10|13723.6|13711.6|13727.2|13715.2|13727.2|13715.2|13723.6|13711.6|5
1646412920000|2022-03-04 16:55:20|13730.7|13718.7|13752|13740|13752|13740|13730.7|13718.7|49
1646412930000|2022-03-04 16:55:30|13750.7|13738.7|13744.7|13732.7|13750.9|13738.9|13742.2|13730.2|40
1646412940000|2022-03-04 16:55:40|13748.1|13736.1|13743.2|13731.2|13748.4|13736.4|13743.2|13731.2|11
1646412950000|2022-03-04 16:55:50|13727.3|13715.3|13727.3|13715.3|13730.9|13718.9|13727.3|13715.3|19
1646412960000|2022-03-04 16:56:00|13728.5|13716.5|13728.6|13716.6|13729.6|13717.6|13727.3|13715.3|4
1646412970000|2022-03-04 16:56:10|13728.5|13716.5|13726.9|13714.9|13728.5|13716.5|13726.9|13714.9|4
1646412980000|2022-03-04 16:56:20|13716.9|13704.9|13708.2|13696.2|13716.9|13704.9|13708.1|13696.1|8
1646412990000|2022-03-04 16:56:30|13708.1|13696.1|13706.6|13694.6|13712.9|13700.9|13706.6|13694.6|10
1646413000000|2022-03-04 16:56:40|13704.2|13692.2|13703|13691|13704.2|13692.2|13702.8|13690.8|3
1646413010000|2022-03-04 16:56:50|13702.9|13690.9|13700.6|13688.6|13702.9|13690.9|13700.5|13688.5|3
1646413020000|2022-03-04 16:57:00|13700.5|13688.5|13700.5|13688.5|13700.6|13688.6|13700.5|13688.5|1
1646413030000|2022-03-04 16:57:10|13704.1|13692.1|13704.1|13692.1|13704.1|13692.1|13704.1|13692.1|26
1646413040000|2022-03-04 16:57:20|13703|13691|13706.6|13694.6|13706.6|13694.6|13702.9|13690.9|14
1646413050000|2022-03-04 16:57:30|13706.4|13694.4|13706.6|13694.6|13706.6|13694.6|13706.4|13694.4|1
1646413060000|2022-03-04 16:57:40|13704.1|13692.1|13704.1|13692.1|13705.4|13693.4|13704.1|13692.1|7
1646413070000|2022-03-04 16:57:50|13704.4|13692.4|13713.8|13701.8|13714.9|13702.9|13704.4|13692.4|12
1646413080000|2022-03-04 16:58:00|13713.6|13701.6|13718.8|13706.8|13718.8|13706.8|13713.6|13701.6|3
1646413090000|2022-03-04 16:58:10|13720|13708|13718.8|13706.8|13720|13708|13718.8|13706.8|3
1646413100000|2022-03-04 16:58:20|13724.9|13712.9|13731.1|13719.1|13731.1|13719.1|13724.9|13712.9|48
1646413110000|2022-03-04 16:58:30|13732.3|13720.3|13732.5|13720.5|13732.5|13720.5|13732.3|13720.3|4
1646413120000|2022-03-04 16:58:40|13732.4|13720.4|13723.8|13711.8|13732.4|13720.4|13723.8|13711.8|4
1646413130000|2022-03-04 16:58:50|13722.6|13710.6|13707.5|13695.5|13722.6|13710.6|13707.5|13695.5|8
1646413140000|2022-03-04 16:59:00|13706.4|13694.4|13714.8|13702.8|13714.8|13702.8|13705|13693|48
1646413150000|2022-03-04 16:59:10|13712.5|13700.5|13709.9|13697.9|13712.5|13700.5|13709.9|13697.9|5
1646413160000|2022-03-04 16:59:20|13708.8|13696.8|13704.9|13692.9|13708.8|13696.8|13704.9|13692.9|3
1646413170000|2022-03-04 16:59:30|13704.8|13692.8|13701.4|13689.4|13704.8|13692.8|13701.4|13689.4|2
1646413180000|2022-03-04 16:59:40|13700.1|13688.1|13697.7|13685.7|13703|13689.3|13696.6|13683|8
1646413190000|2022-03-04 16:59:50|13697.9|13685.9|13699|13687|13700.1|13688.1|13697.9|13685.9|5
1646413200000|2022-03-04 17:00:00|13698.9|13686.9|13683.2|13671.2|13702.7|13690.7|13683.2|13671.2|39
1646413210000|2022-03-04 17:00:10|13683.3|13671.3|13686.1|13674.1|13693.1|13681.1|13683.3|13671.3|13
1646413220000|2022-03-04 17:00:20|13687.2|13675.2|13690.8|13678.8|13691|13679|13687.2|13675.2|30
1646413230000|2022-03-04 17:00:30|13689.7|13677.7|13687.2|13675.2|13690.8|13678.8|13687.2|13675.2|4
1646413240000|2022-03-04 17:00:40|13686.1|13674.1|13689.3|13677.3|13689.6|13677.6|13684.8|13672.8|34
1646413250000|2022-03-04 17:00:50|13690.5|13678.5|13690.6|13678.6|13691.7|13679.7|13690.5|13678.5|6
1646413260000|2022-03-04 17:01:00|13689.5|13677.5|13689.1|13677.1|13690.6|13678.6|13689.1|13677.1|13
1646413270000|2022-03-04 17:01:10|13690.4|13678.4|13691.6|13679.6|13691.6|13679.6|13690.2|13678.2|9
1646413280000|2022-03-04 17:01:20|13692.7|13680.7|13691.6|13679.6|13692.7|13680.7|13691.6|13679.6|3
1646413290000|2022-03-04 17:01:30|13690.6|13678.6|13690.5|13678.5|13690.6|13678.6|13690.5|13678.5|17
1646413300000|2022-03-04 17:01:40|13689.3|13677.3|13689.2|13677.2|13690.5|13678.5|13689.2|13677.2|6
1646413310000|2022-03-04 17:01:50|13689.1|13677.1|13688.9|13676.9|13689.1|13677.1|13687.7|13675.7|6
1646413320000|2022-03-04 17:02:00|13685|13673|13686.4|13674.4|13686.4|13674.4|13681.5|13669.5|11
1646413330000|2022-03-04 17:02:10|13686.5|13674.5|13686.6|13674.6|13686.6|13674.6|13686.4|13674.4|1
1646413340000|2022-03-04 17:02:20|13686.5|13674.5|13686.5|13674.5|13686.6|13674.6|13686.5|13674.5|0
1646413350000|2022-03-04 17:02:30|13686.4|13674.4|13687.5|13675.5|13687.5|13675.5|13684|13672|15
1646413360000|2022-03-04 17:02:40|13690|13678|13691.1|13679.1|13691.2|13679.2|13690|13678|1
1646413370000|2022-03-04 17:02:50|13687.7|13675.7|13685.1|13673.1|13687.7|13675.7|13685.1|13673.1|18
1646413380000|2022-03-04 17:03:00|13685|13673|13681.1|13669.1|13685|13673|13680|13668|9
1646413390000|2022-03-04 17:03:10|13680|13668|13682.5|13670.5|13682.5|13670.5|13680|13668|14
1646413400000|2022-03-04 17:03:20|13678.9|13666.9|13683.6|13671.6|13683.6|13671.6|13678.9|13666.9|18
1646413410000|2022-03-04 17:03:30|13683.7|13671.7|13688.6|13676.6|13688.6|13676.6|13683.7|13671.7|5
1646413420000|2022-03-04 17:03:40|13685.1|13673.1|13685|13673|13685.1|13673.1|13683.9|13671.9|16
1646413430000|2022-03-04 17:03:50|13683.7|13671.7|13688.6|13676.6|13688.6|13676.6|13683.7|13671.7|11
1646413440000|2022-03-04 17:04:00|13689.9|13677.9|13687.4|13675.4|13689.9|13677.9|13687.4|13675.4|16
1646413450000|2022-03-04 17:04:10|13683.6|13671.6|13676.1|13664.1|13683.6|13671.6|13676.1|13664.1|54
1646413460000|2022-03-04 17:04:20|13674.9|13662.9|13672.4|13660.4|13674.9|13662.9|13672.4|13660.4|3
1646413470000|2022-03-04 17:04:30|13672.5|13660.5|13665.2|13653.2|13673.6|13661.6|13665.2|13653.2|18
1646413480000|2022-03-04 17:04:40|13661.6|13649.6|13660.1|13648.1|13661.6|13649.6|13660.1|13648.1|9
1646413490000|2022-03-04 17:04:50|13659|13647|13655.1|13643.1|13659|13647|13655.1|13643.1|6
1646413500000|2022-03-04 17:05:00|13654|13642|13651.5|13639.5|13657.7|13645.7|13650.2|13638.2|16
1646413510000|2022-03-04 17:05:10|13650.3|13638.3|13655.1|13643.1|13655.1|13643.1|13646.5|13634.5|30
1646413520000|2022-03-04 17:05:20|13657.6|13645.6|13657.6|13645.6|13660.1|13648.1|13657.6|13645.6|10
1646413530000|2022-03-04 17:05:30|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|1
1646413540000|2022-03-04 17:05:40|13657.5|13645.5|13656.2|13644.2|13657.5|13645.5|13655|13643|9
1646413550000|2022-03-04 17:05:50|13656.5|13644.5|13656.2|13644.2|13658.6|13646.6|13656.2|13644.2|14
1646413560000|2022-03-04 17:06:00|13657.5|13645.5|13658.7|13646.7|13661.1|13649.1|13657.4|13645.4|33
1646413570000|2022-03-04 17:06:10|13657.5|13645.5|13657.5|13645.5|13658.6|13646.6|13657.5|13645.5|4
1646413580000|2022-03-04 17:06:20|13657.4|13645.4|13659.5|13647.5|13659.5|13647.5|13656|13644|9
1646413590000|2022-03-04 17:06:30|13658.3|13646.3|13661.9|13649.9|13663.1|13651.1|13658.3|13646.3|15
1646413600000|2022-03-04 17:06:40|13663|13651|13664.4|13652.4|13664.4|13652.4|13663|13651|2
1646413610000|2022-03-04 17:06:50|13664.3|13652.3|13667.9|13655.9|13667.9|13655.9|13664.3|13652.3|10
1646413620000|2022-03-04 17:07:00|13666.9|13654.9|13665.5|13653.5|13667.9|13655.9|13665.5|13653.5|8
1646413630000|2022-03-04 17:07:10|13664.4|13652.4|13667.9|13655.9|13668|13656|13664.4|13652.4|6
1646413640000|2022-03-04 17:07:20|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|2
1646413650000|2022-03-04 17:07:30|13667.2|13655.2|13670.6|13658.6|13670.6|13658.6|13667.2|13655.2|7
1646413670000|2022-03-04 17:07:50|||||||||3
1646413680000|2022-03-04 17:08:00|13668.1|13656.1|13669.3|13657.3|13670.5|13658.5|13668.1|13656.1|10
1646413690000|2022-03-04 17:08:10|13670.4|13658.4|13669.1|13657.1|13670.4|13658.4|13669.1|13657.1|7
1646413700000|2022-03-04 17:08:20|13677.8|13665.8|13680.4|13668.4|13680.4|13668.4|13677.8|13665.8|10
1646413710000|2022-03-04 17:08:30|13679.3|13667.3|13680.4|13668.4|13680.4|13668.4|13679.3|13667.3|9
1646413720000|2022-03-04 17:08:40|13682.6|13670.6|13682.9|13670.9|13682.9|13670.9|13680.4|13668.4|21
1646413730000|2022-03-04 17:08:50|13683|13671|13683|13671|13683|13671|13682.9|13670.9|2
1646413740000|2022-03-04 17:09:00|13682.9|13670.9|13685.4|13673.4|13685.4|13673.4|13681.9|13669.9|3
1646413750000|2022-03-04 17:09:10|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|4
1646413760000|2022-03-04 17:09:20|13683|13671|13684.1|13672.1|13684.1|13672.1|13683|13671|14
1646413770000|2022-03-04 17:09:30|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|4
1646413780000|2022-03-04 17:09:40|13686.5|13674.5|13690.1|13678.1|13690.1|13678.1|13686.5|13674.5|15
1646413790000|2022-03-04 17:09:50|13690|13678|13690.1|13678.1|13690.1|13678.1|13690|13678|4
1646413800000|2022-03-04 17:10:00|13691.3|13679.3|13691.2|13679.2|13691.3|13679.3|13691.2|13679.2|7
1646413810000|2022-03-04 17:10:10|13691.3|13679.3|13691.3|13679.3|13691.4|13679.4|13691.3|13679.3|4
1646413820000|2022-03-04 17:10:20|13691.4|13679.4|13690|13678|13691.6|13679.6|13690|13678|11
1646413830000|2022-03-04 17:10:30|13690.1|13678.1|13691.2|13679.2|13691.2|13679.2|13688.8|13676.8|47
1646413840000|2022-03-04 17:10:40|13689.9|13677.9|13691.4|13679.4|13691.4|13679.4|13689.9|13677.9|15
1646413850000|2022-03-04 17:10:50|13691.5|13679.5|13685.4|13673.4|13691.5|13679.5|13685.4|13673.4|19
1646413860000|2022-03-04 17:11:00|13686.5|13674.5|13682.6|13670.6|13686.5|13674.5|13681.5|13669.5|10
1646413870000|2022-03-04 17:11:10|13680.3|13668.3|13682.8|13670.8|13682.8|13670.8|13680.3|13668.3|3
1646413880000|2022-03-04 17:11:20|13682.6|13670.6|13684.1|13672.1|13684.1|13672.1|13680.4|13668.4|8
1646413890000|2022-03-04 17:11:30|13684.2|13672.2|13677.9|13665.9|13684.2|13672.2|13675.5|13663.5|12
1646413900000|2022-03-04 17:11:40|13678|13666|13678.9|13666.9|13678.9|13666.9|13676.6|13664.6|8
1646413910000|2022-03-04 17:11:50|13676.6|13664.6|13678.9|13666.9|13678.9|13666.9|13676.5|13664.5|11
1646413920000|2022-03-04 17:12:00|13679|13667|13677.6|13665.6|13680.1|13668.1|13676.5|13664.5|7
1646413930000|2022-03-04 17:12:10|13677.5|13665.5|13678.5|13666.5|13678.5|13666.5|13676|13664|25
1646413940000|2022-03-04 17:12:20|13678.6|13666.6|13678.8|13666.8|13678.8|13666.8|13678.6|13666.6|2
1646413950000|2022-03-04 17:12:30|13678.6|13666.6|13690.9|13678.9|13690.9|13678.9|13678.6|13666.6|18
1646413960000|2022-03-04 17:12:40|13691|13679|13697.2|13685.2|13697.2|13685.2|13691|13679|10
1646413970000|2022-03-04 17:12:50|13700.8|13688.8|13682.4|13670.4|13700.8|13688.8|13682.4|13670.4|42
1646413980000|2022-03-04 17:13:00|13681.1|13669.1|13667.6|13655.6|13682.4|13670.4|13666.4|13654.4|38
1646413990000|2022-03-04 17:13:10|13666.5|13654.5|13666.5|13654.5|13670.1|13658.1|13666.5|13654.5|5
1646414000000|2022-03-04 17:13:20|13665.4|13653.4|13660.2|13648.2|13665.4|13653.4|13656.7|13644.7|12
1646414010000|2022-03-04 17:13:30|13661.4|13649.4|13659.1|13647.1|13661.5|13649.5|13659|13647|12
1646414020000|2022-03-04 17:13:40|13655.7|13643.7|13655.2|13643.2|13657.9|13645.9|13655.2|13643.2|17
1646414030000|2022-03-04 17:13:50|13655.1|13643.1|13655.1|13643.1|13655.1|13643.1|13655.1|13643.1|2
1646414040000|2022-03-04 17:14:00|13656.3|13644.3|13656.4|13644.4|13656.4|13644.4|13656.3|13644.3|0
1646414050000|2022-03-04 17:14:10|||||||||1
1646414060000|2022-03-04 17:14:20|13656|13644|13655|13643|13656|13644|13654.9|13642.9|15
1646414070000|2022-03-04 17:14:30|13654.9|13642.9|13667.4|13655.4|13667.4|13655.4|13654.9|13642.9|11
1646414080000|2022-03-04 17:14:40|13666.3|13654.3|13668.8|13656.8|13669.9|13657.9|13666.3|13654.3|15
1646414090000|2022-03-04 17:14:50|13668.6|13656.6|13669.9|13657.9|13669.9|13657.9|13668.6|13656.6|3
1646414100000|2022-03-04 17:15:00|13671.1|13659.1|13664.9|13652.9|13671.1|13659.1|13660.1|13648.1|16
1646414110000|2022-03-04 17:15:10|13663.8|13651.8|13647.6|13635.6|13664.9|13652.9|13644.9|13632.9|13
1646414120000|2022-03-04 17:15:20|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|4
1646414130000|2022-03-04 17:15:30|13652.5|13640.5|13656.3|13644.3|13658.8|13646.8|13652.5|13640.5|11
1646414140000|2022-03-04 17:15:40|13655.1|13643.1|13657.4|13645.4|13657.4|13645.4|13655|13643|12
1646414150000|2022-03-04 17:15:50|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|0
1646414160000|2022-03-04 17:16:00|13657.4|13645.4|13654.9|13642.9|13657.4|13645.4|13653.7|13641.7|7
1646414170000|2022-03-04 17:16:10|13655|13643|13648.1|13636.1|13655|13643|13648.1|13636.1|10
1646414190000|2022-03-04 17:16:30|13649.3|13637.3|13651.7|13639.7|13651.8|13639.8|13649.3|13637.3|11
1646414200000|2022-03-04 17:16:40|||||||||2
1646414210000|2022-03-04 17:16:50|13654.1|13642.1|13670.4|13658.4|13670.4|13658.4|13654.1|13642.1|13
1646414220000|2022-03-04 17:17:00|13670.5|13658.5|13670.4|13658.4|13670.6|13658.6|13669.2|13657.2|3
1646414230000|2022-03-04 17:17:10|13671.5|13659.5|13669.1|13657.1|13671.6|13659.6|13669.1|13657.1|2
1646414240000|2022-03-04 17:17:20|13670.5|13658.5|13679.1|13667.1|13679.1|13667.1|13670.5|13658.5|10
1646414250000|2022-03-04 17:17:30|13681.6|13669.6|13681.6|13669.6|13683|13671|13681.6|13669.6|15
1646414260000|2022-03-04 17:17:40|13682.9|13670.9|13682.8|13670.8|13682.9|13670.9|13682.8|13670.8|7
1646414270000|2022-03-04 17:17:50|13684|13672|13689.2|13677.2|13689.2|13677.2|13684|13672|2
1646414280000|2022-03-04 17:18:00|13690.3|13678.3|13689.1|13677.1|13690.3|13678.3|13686.6|13674.6|5
1646414290000|2022-03-04 17:18:10|||||||||3
1646414310000|2022-03-04 17:18:30|13692.8|13680.8|13681.7|13669.7|13692.8|13680.8|13681.7|13669.7|15
1646414320000|2022-03-04 17:18:40|13679.2|13667.2|13671.8|13659.8|13679.2|13667.2|13671.8|13659.8|14
1646414330000|2022-03-04 17:18:50|13671.7|13659.7|13669.1|13657.1|13671.7|13659.7|13669.1|13657.1|9
1646414340000|2022-03-04 17:19:00|13667.8|13655.8|13666.7|13654.7|13667.8|13655.8|13666.7|13654.7|2
1646414350000|2022-03-04 17:19:10|||||||||1
1646414360000|2022-03-04 17:19:20|||||||||2
1646414370000|2022-03-04 17:19:30|13671.6|13659.6|13673|13661|13674.1|13662.1|13671.6|13659.6|17
1646414380000|2022-03-04 17:19:40|13670.5|13658.5|13671.7|13659.7|13671.7|13659.7|13670.5|13658.5|4
1646414390000|2022-03-04 17:19:50|13670.5|13658.5|13671.7|13659.7|13671.7|13659.7|13670.5|13658.5|5
1646414400000|2022-03-04 17:20:00|13671.6|13659.6|13672.6|13660.6|13672.6|13660.6|13671.5|13659.5|5
1646414410000|2022-03-04 17:20:10|13677.4|13665.4|13678.6|13666.6|13680|13668|13677.4|13665.4|8
1646414420000|2022-03-04 17:20:20|13680.1|13668.1|13677.5|13665.5|13680.1|13668.1|13677.5|13665.5|14
1646414430000|2022-03-04 17:20:30|13673.9|13661.9|13673.4|13661.4|13676.2|13664.2|13673.4|13661.4|6
1646414450000|2022-03-04 17:20:50|13672.2|13660.2|13681.9|13669.9|13681.9|13669.9|13672.2|13660.2|12
1646414460000|2022-03-04 17:21:00|||||||||1
1646414470000|2022-03-04 17:21:10|13682.1|13670.1|13686.1|13674.1|13688.4|13676.4|13682.1|13670.1|14
1646414490000|2022-03-04 17:21:30|13685.9|13673.9|13689.6|13677.6|13689.6|13677.6|13685.9|13673.9|14
1646414500000|2022-03-04 17:21:40|13688.4|13676.4|13685.9|13673.9|13688.4|13676.4|13685.9|13673.9|2
1646414510000|2022-03-04 17:21:50|13684.9|13672.9|13682.4|13670.4|13684.9|13672.9|13682.4|13670.4|12
1646414520000|2022-03-04 17:22:00|13682.2|13670.2|13679.9|13667.9|13683.6|13671.6|13679.9|13667.9|12
1646414530000|2022-03-04 17:22:10|13682.4|13670.4|13686|13674|13686|13674|13682.4|13670.4|11
1646414540000|2022-03-04 17:22:20|13688.4|13676.4|13687.1|13675.1|13688.4|13676.4|13687.1|13675.1|7
1646414550000|2022-03-04 17:22:30|13689.5|13677.5|13688.4|13676.4|13689.5|13677.5|13688.4|13676.4|4
1646414560000|2022-03-04 17:22:40|13687.2|13675.2|13679.6|13667.6|13688.4|13676.4|13679.5|13667.5|20
1646414570000|2022-03-04 17:22:50|13680.7|13668.7|13682.1|13670.1|13683.4|13671.4|13680.7|13668.7|5
1646414580000|2022-03-04 17:23:00|13683.2|13671.2|13688.2|13676.2|13689.4|13677.4|13683.2|13671.2|30
1646414590000|2022-03-04 17:23:10|13689.4|13677.4|13688.2|13676.2|13689.5|13677.5|13687.2|13675.2|2
1646414600000|2022-03-04 17:23:20|13689.4|13677.4|13687|13675|13690.7|13678.7|13684.6|13672.6|14
1646414610000|2022-03-04 17:23:30|13685.9|13673.9|13686|13674|13688.2|13676.2|13685.9|13673.9|21
1646414620000|2022-03-04 17:23:40|13684.8|13672.8|13681|13669|13684.8|13672.8|13679.7|13667.7|8
1646414630000|2022-03-04 17:23:50|13679.7|13667.7|13679.6|13667.6|13679.7|13667.7|13679.6|13667.6|13
1646414640000|2022-03-04 17:24:00|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|8
1646414650000|2022-03-04 17:24:10|13684.6|13672.6|13687|13675|13687|13675|13684.6|13672.6|11
1646414660000|2022-03-04 17:24:20|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|2
1646414670000|2022-03-04 17:24:30|13684.6|13672.6|13682.2|13670.2|13684.6|13672.6|13679.7|13667.7|14
1646414680000|2022-03-04 17:24:40|13681.2|13669.2|13676.1|13664.1|13681.2|13669.2|13674.8|13662.8|13
1646414690000|2022-03-04 17:24:50|13675|13663|13673.6|13661.6|13675|13663|13672.3|13660.3|1
1646414710000|2022-03-04 17:25:10|13672.5|13660.5|13667.3|13655.3|13672.5|13660.5|13667.3|13655.3|3
1646414720000|2022-03-04 17:25:20|13666.2|13654.2|13654.5|13642.5|13667.3|13655.3|13653.3|13641.3|15
1646414730000|2022-03-04 17:25:30|13656.8|13644.8|13654.7|13642.7|13658.2|13646.2|13652.2|13640.2|24
1646414740000|2022-03-04 17:25:40|13654.5|13642.5|13668.1|13656.1|13668.1|13656.1|13654.5|13642.5|17
1646414750000|2022-03-04 17:25:50|13666.9|13654.9|13662.2|13650.2|13666.9|13654.9|13662|13650|6
1646414760000|2022-03-04 17:26:00|13662|13650|13660.9|13648.9|13662|13650|13658.4|13646.4|8
1646414770000|2022-03-04 17:26:10|13659.7|13647.7|13660.9|13648.9|13660.9|13648.9|13659.7|13647.7|2
1646414790000|2022-03-04 17:26:30|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|13660.7|13648.7|8
1646414800000|2022-03-04 17:26:40|13665.6|13653.6|13662|13650|13665.6|13653.6|13662|13650|17
1646414810000|2022-03-04 17:26:50|13659.5|13647.5|13658.3|13646.3|13659.5|13647.5|13658.3|13646.3|11
1646414820000|2022-03-04 17:27:00|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13657|13645|3
1646414830000|2022-03-04 17:27:10|||||||||1
1646414850000|2022-03-04 17:27:30|||||||||3
1646414860000|2022-03-04 17:27:40|13660.8|13648.8|13655.8|13643.8|13661.9|13649.9|13655.8|13643.8|23
1646414870000|2022-03-04 17:27:50|13654.5|13642.5|13649.9|13637.9|13654.5|13642.5|13649.9|13637.9|14
1646414880000|2022-03-04 17:28:00|13648.8|13636.8|13648.8|13636.8|13649.9|13637.9|13648.8|13636.8|1
1646414900000|2022-03-04 17:28:20|||||||||5
1646414910000|2022-03-04 17:28:30|||||||||3
1646414920000|2022-03-04 17:28:40|13646|13634|13645.9|13633.9|13646|13634|13645.9|13633.9|10
1646414930000|2022-03-04 17:28:50|13645.8|13633.8|13631.3|13619.3|13645.8|13633.8|13631.3|13619.3|11
1646414940000|2022-03-04 17:29:00|13627.9|13615.9|13633.3|13621.3|13634.2|13622.2|13626.4|13614.4|79
1646414950000|2022-03-04 17:29:10|13633.5|13621.5|13629.6|13617.6|13633.5|13621.5|13626.1|13614.1|27
1646414960000|2022-03-04 17:29:20|13629.7|13617.7|13627|13615|13629.7|13617.7|13627|13615|16
1646414970000|2022-03-04 17:29:30|13623.2|13611.2|13636.6|13624.6|13637.6|13625.6|13623.2|13611.2|34
1646414980000|2022-03-04 17:29:40|13633.1|13621.1|13644|13632|13644|13632|13630.6|13618.6|9
1646414990000|2022-03-04 17:29:50|13645.2|13633.2|13647.7|13635.7|13649|13637|13644|13632|2
1646415000000|2022-03-04 17:30:00|13646.6|13634.6|13648|13636|13648|13636|13643.2|13631.2|11
1646415010000|2022-03-04 17:30:10|13647.9|13635.9|13637.1|13625.1|13647.9|13635.9|13637.1|13625.1|8
1646415020000|2022-03-04 17:30:20|13635.7|13623.7|13634.5|13622.5|13635.7|13623.7|13634.5|13622.5|12
1646415030000|2022-03-04 17:30:30|13635.6|13623.6|13639.4|13627.4|13639.4|13627.4|13635.6|13623.6|14
1646415040000|2022-03-04 17:30:40|13639.2|13627.2|13639.2|13627.2|13639.2|13627.2|13639.2|13627.2|1
1646415050000|2022-03-04 17:30:50|13638.1|13626.1|13639.2|13627.2|13639.2|13627.2|13638.1|13626.1|2
1646415060000|2022-03-04 17:31:00|13640.4|13628.4|13638|13626|13640.4|13628.4|13638|13626|10
1646415070000|2022-03-04 17:31:10|13637.9|13625.9|13635.6|13623.6|13637.9|13625.9|13635.6|13623.6|10
1646415080000|2022-03-04 17:31:20|13634.5|13622.5|13635.5|13623.5|13635.5|13623.5|13633|13621|0
1646415090000|2022-03-04 17:31:30|13636.6|13624.6|13636.6|13624.6|13636.6|13624.6|13636.6|13624.6|0
1646415100000|2022-03-04 17:31:40|13636.7|13624.7|13651.2|13639.2|13651.2|13639.2|13636.7|13624.7|11
1646415110000|2022-03-04 17:31:50|13650.1|13638.1|13650.1|13638.1|13650.1|13638.1|13649|13637|0
1646415120000|2022-03-04 17:32:00|13649|13637|13649|13637|13649|13637|13649|13637|6
1646415130000|2022-03-04 17:32:10|13650.2|13638.2|13648.7|13636.7|13650.2|13638.2|13648.7|13636.7|2
1646415140000|2022-03-04 17:32:20|13650|13638|13650|13638|13650|13638|13650|13638|1
1646415160000|2022-03-04 17:32:40|13651.4|13639.4|13656.1|13644.1|13656.2|13644.2|13651.4|13639.4|11
1646415170000|2022-03-04 17:32:50|13656|13644|13654.6|13642.6|13656|13644|13653.4|13641.4|6
1646415180000|2022-03-04 17:33:00|13655.8|13643.8|13657.1|13645.1|13657.1|13645.1|13655.8|13643.8|5
1646415190000|2022-03-04 17:33:10|13657.3|13645.3|13655.8|13643.8|13657.3|13645.3|13655.8|13643.8|13
1646415200000|2022-03-04 17:33:20|13656.9|13644.9|13657|13645|13657|13645|13656.9|13644.9|7
1646415210000|2022-03-04 17:33:30|13656.9|13644.9|13657.1|13645.1|13657.3|13645.3|13656.9|13644.9|2
1646415220000|2022-03-04 17:33:40|13660.6|13648.6|13660.6|13648.6|13661.9|13649.9|13660.5|13648.5|13
1646415230000|2022-03-04 17:33:50|13660.5|13648.5|13664.5|13652.5|13664.5|13652.5|13660.5|13648.5|3
1646415240000|2022-03-04 17:34:00|13665.6|13653.6|13669.3|13657.3|13669.3|13657.3|13665.5|13653.5|2
1646415250000|2022-03-04 17:34:10|13669.2|13657.2|13670.5|13658.5|13670.5|13658.5|13668|13656|3
1646415260000|2022-03-04 17:34:20|13671.7|13659.7|13672.8|13660.8|13672.9|13660.9|13671.7|13659.7|5
1646415270000|2022-03-04 17:34:30|13672.9|13660.9|13674.2|13662.2|13674.2|13662.2|13671.8|13659.8|2
1646415280000|2022-03-04 17:34:40|13675.3|13663.3|13676.7|13664.7|13677.8|13665.8|13672.9|13660.9|5
1646415290000|2022-03-04 17:34:50|13677.8|13665.8|13674.3|13662.3|13678.9|13666.9|13673|13661|7
1646415300000|2022-03-04 17:35:00|13673|13661|13674.3|13662.3|13674.3|13662.3|13673|13661|0
1646415310000|2022-03-04 17:35:10|13675.5|13663.5|13679.1|13667.1|13679.1|13667.1|13675.5|13663.5|9
1646415320000|2022-03-04 17:35:20|13681.5|13669.5|13680.5|13668.5|13681.5|13669.5|13680.4|13668.4|1
1646415330000|2022-03-04 17:35:30|||||||||12
1646415340000|2022-03-04 17:35:40|13681.6|13669.6|13680.5|13668.5|13681.6|13669.6|13680.5|13668.5|0
1646415350000|2022-03-04 17:35:50|13679.4|13667.4|13682.8|13670.8|13684|13672|13679.4|13667.4|13
1646415360000|2022-03-04 17:36:00|13682.9|13670.9|13676.6|13664.6|13684|13672|13676.6|13664.6|14
1646415370000|2022-03-04 17:36:10|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1646415380000|2022-03-04 17:36:20|13676.6|13664.6|13677.8|13665.8|13677.8|13665.8|13676.6|13664.6|2
1646415390000|2022-03-04 17:36:30|13679|13667|13679|13667|13679|13667|13679|13667|1
1646415400000|2022-03-04 17:36:40|13680.3|13668.3|13671.6|13659.6|13680.3|13668.3|13671.5|13659.5|39
1646415410000|2022-03-04 17:36:50|13671.9|13659.9|13669.9|13657.9|13675.5|13663.5|13669.9|13657.9|28
1646415420000|2022-03-04 17:37:00|13671|13659|13664.9|13652.9|13671|13659|13664.9|13652.9|17
1646415430000|2022-03-04 17:37:10|13664.7|13652.7|13673.2|13661.2|13673.2|13661.2|13664.7|13652.7|20
1646415440000|2022-03-04 17:37:20|13674.4|13662.4|13673.2|13661.2|13674.4|13662.4|13673.1|13661.1|3
1646415450000|2022-03-04 17:37:30|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|3
1646415460000|2022-03-04 17:37:40|13674.3|13662.3|13673|13661|13674.3|13662.3|13673|13661|4
1646415470000|2022-03-04 17:37:50|13673.1|13661.1|13673|13661|13673.1|13661.1|13673|13661|1
1646415480000|2022-03-04 17:38:00|13671.9|13659.9|13677.8|13665.8|13679.8|13667.8|13671.9|13659.9|15
1646415490000|2022-03-04 17:38:10|13677.9|13665.9|13680.1|13668.1|13682.6|13670.6|13677.8|13665.8|18
1646415500000|2022-03-04 17:38:20|13678.9|13666.9|13676.4|13664.4|13680|13668|13676.4|13664.4|3
1646415510000|2022-03-04 17:38:30|13676.3|13664.3|13677.5|13665.5|13677.5|13665.5|13675.1|13663.1|0
1646415520000|2022-03-04 17:38:40|13678.7|13666.7|13677.5|13665.5|13678.7|13666.7|13675|13663|4
1646415530000|2022-03-04 17:38:50|13677.3|13665.3|13677.4|13665.4|13678.5|13666.5|13677.3|13665.3|2
1646415540000|2022-03-04 17:39:00|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|0
1646415550000|2022-03-04 17:39:10|13678.5|13666.5|13678.5|13666.5|13678.5|13666.5|13677.3|13665.3|15
1646415560000|2022-03-04 17:39:20|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|13676|13664|8
1646415570000|2022-03-04 17:39:30|||||||||2
1646415580000|2022-03-04 17:39:40|13677.4|13665.4|13675|13663|13677.4|13665.4|13675|13663|17
1646415590000|2022-03-04 17:39:50|||||||||2
1646415600000|2022-03-04 17:40:00|13673.9|13661.9|13678.5|13666.5|13678.5|13666.5|13673.9|13661.9|12
1646415610000|2022-03-04 17:40:10|13676|13664|13674.8|13662.8|13676|13664|13673.8|13661.8|10
1646415620000|2022-03-04 17:40:20|13673.6|13661.6|13673.5|13661.5|13673.6|13661.6|13673.5|13661.5|0
1646415630000|2022-03-04 17:40:30|13671.1|13659.1|13673.5|13661.5|13673.5|13661.5|13671.1|13659.1|6
1646415640000|2022-03-04 17:40:40|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|4
1646415650000|2022-03-04 17:40:50|13672.4|13660.4|13678.5|13666.5|13678.5|13666.5|13672.4|13660.4|5
1646415660000|2022-03-04 17:41:00|13678.6|13666.6|13676.3|13664.3|13678.6|13666.6|13675|13663|20
1646415670000|2022-03-04 17:41:10|||||||||1
1646415680000|2022-03-04 17:41:20|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|5
1646415690000|2022-03-04 17:41:30|13676.4|13664.4|13677.5|13665.5|13677.5|13665.5|13676.3|13664.3|0
1646415700000|2022-03-04 17:41:40|13676.4|13664.4|13677.5|13665.5|13677.5|13665.5|13676.3|13664.3|3
1646415710000|2022-03-04 17:41:50|13676.4|13664.4|13675|13663|13676.4|13664.4|13675|13663|7
1646415720000|2022-03-04 17:42:00|13673.9|13661.9|13671.6|13659.6|13674|13662|13671.6|13659.6|34
1646415730000|2022-03-04 17:42:10|13671.5|13659.5|13659.6|13647.6|13671.5|13659.5|13657.3|13645.3|39
1646415740000|2022-03-04 17:42:20|13663.1|13651.1|13669.4|13657.4|13670.5|13658.5|13663|13651|18
1646415750000|2022-03-04 17:42:30|13669.2|13657.2|13669.4|13657.4|13669.4|13657.4|13668.1|13656.1|7
1646415760000|2022-03-04 17:42:40|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|1
1646415770000|2022-03-04 17:42:50|13671.6|13659.6|13671.9|13659.9|13673|13661|13671.6|13659.6|11
1646415780000|2022-03-04 17:43:00|13673.1|13661.1|13676.1|13664.1|13676.1|13664.1|13671.9|13659.9|12
1646415790000|2022-03-04 17:43:10|13675|13663|13672.5|13660.5|13675|13663|13672.5|13660.5|4
1646415800000|2022-03-04 17:43:20|13671.4|13659.4|13664.8|13652.8|13671.4|13659.4|13664.8|13652.8|3
1646415810000|2022-03-04 17:43:30|13661|13649|13657.5|13645.5|13661|13649|13657.5|13645.5|8
1646415820000|2022-03-04 17:43:40|13656.4|13644.4|13655.2|13643.2|13656.4|13644.4|13655|13643|3
1646415830000|2022-03-04 17:43:50|13655.1|13643.1|13655.1|13643.1|13656.3|13644.3|13655.1|13643.1|0
1646415840000|2022-03-04 17:44:00|13654|13642|13657.3|13645.3|13657.3|13645.3|13651.5|13639.5|12
1646415850000|2022-03-04 17:44:10|13656.1|13644.1|13655|13643|13657.3|13645.3|13655|13643|4
1646415860000|2022-03-04 17:44:20|||||||||5
1646415870000|2022-03-04 17:44:30|13656.1|13644.1|13652.5|13640.5|13656.1|13644.1|13652.5|13640.5|9
1646415880000|2022-03-04 17:44:40|13651.4|13639.4|13649|13637|13652.5|13640.5|13649|13637|2
1646415890000|2022-03-04 17:44:50|13648.9|13636.9|13650.2|13638.2|13650.2|13638.2|13648.9|13636.9|7
1646415900000|2022-03-04 17:45:00|13649.2|13637.2|13654.1|13642.1|13654.1|13642.1|13645.5|13633.5|9
1646415910000|2022-03-04 17:45:10|13655.2|13643.2|13657.7|13645.7|13657.7|13645.7|13655.2|13643.2|2
1646415920000|2022-03-04 17:45:20|13657.6|13645.6|13655|13643|13657.6|13645.6|13653.9|13641.9|3
1646415930000|2022-03-04 17:45:30|13653.9|13641.9|13654.9|13642.9|13657.3|13645.3|13653.9|13641.9|5
1646415940000|2022-03-04 17:45:40|13656|13644|13660|13648|13660|13648|13656|13644|4
1646415950000|2022-03-04 17:45:50|13661.2|13649.2|13661.1|13649.1|13661.2|13649.2|13661.1|13649.1|2
1646415960000|2022-03-04 17:46:00|13661.2|13649.2|13658.7|13646.7|13662.5|13650.5|13656.2|13644.2|6
1646415970000|2022-03-04 17:46:10|13659.9|13647.9|13663.6|13651.6|13663.6|13651.6|13659.9|13647.9|14
1646415980000|2022-03-04 17:46:20|13663.5|13651.5|13664.8|13652.8|13664.8|13652.8|13663.5|13651.5|1
1646415990000|2022-03-04 17:46:30|13664.9|13652.9|13665|13653|13665|13653|13664.8|13652.8|10
1646416000000|2022-03-04 17:46:40|13664.9|13652.9|13665|13653|13665|13653|13664.9|13652.9|0
1646416010000|2022-03-04 17:46:50|13665.1|13653.1|13665.1|13653.1|13665.2|13653.2|13665|13653|1
1646416020000|2022-03-04 17:47:00|13664|13652|13659.9|13647.9|13664|13652|13659.9|13647.9|12
1646416030000|2022-03-04 17:47:10|13655.1|13643.1|13653.9|13641.9|13655.1|13643.1|13652.7|13640.7|12
1646416040000|2022-03-04 17:47:20|13656.1|13644.1|13661.4|13649.4|13661.4|13649.4|13655.2|13643.2|5
1646416050000|2022-03-04 17:47:30|13660.2|13648.2|13662.6|13650.6|13662.6|13650.6|13660|13648|3
1646416060000|2022-03-04 17:47:40|13662.5|13650.5|13662.7|13650.7|13666.4|13654.4|13662.5|13650.5|3
1646416070000|2022-03-04 17:47:50|13665.1|13653.1|13666.4|13654.4|13666.4|13654.4|13665.1|13653.1|6
1646416080000|2022-03-04 17:48:00|13667.5|13655.5|13656.4|13644.4|13668.9|13656.9|13656.4|13644.4|46
1646416090000|2022-03-04 17:48:10|13653.9|13641.9|13656.4|13644.4|13656.4|13644.4|13651.5|13639.5|22
1646416100000|2022-03-04 17:48:20|13653.9|13641.9|13647.8|13635.8|13653.9|13641.9|13647.8|13635.8|10
1646416110000|2022-03-04 17:48:30|13646.7|13634.7|13649.2|13637.2|13649.3|13637.3|13645.5|13633.5|20
1646416120000|2022-03-04 17:48:40|13649.3|13637.3|13645.7|13633.7|13649.3|13637.3|13645.7|13633.7|5
1646416130000|2022-03-04 17:48:50|13646.8|13634.8|13648.2|13636.2|13649.2|13637.2|13646.8|13634.8|8
1646416140000|2022-03-04 17:49:00|13649.3|13637.3|13647.9|13635.9|13649.3|13637.3|13646.7|13634.7|9
1646416150000|2022-03-04 17:49:10|13649.2|13637.2|13649.2|13637.2|13649.2|13637.2|13649.2|13637.2|5
1646416160000|2022-03-04 17:49:20|13651.4|13639.4|13655.3|13643.3|13656.4|13644.4|13651.4|13639.4|6
1646416170000|2022-03-04 17:49:30|13654.2|13642.2|13656.9|13644.9|13656.9|13644.9|13654.2|13642.2|4
1646416180000|2022-03-04 17:49:40|13655.8|13643.8|13656.9|13644.9|13656.9|13644.9|13655.8|13643.8|5
1646416190000|2022-03-04 17:49:50|13656.8|13644.8|13655.6|13643.6|13656.8|13644.8|13653.4|13641.4|5
1646416200000|2022-03-04 17:50:00|13653.3|13641.3|13642.4|13630.4|13653.3|13641.3|13642.4|13630.4|22
1646416210000|2022-03-04 17:50:10|13641.1|13629.1|13642.4|13630.4|13642.4|13630.4|13641.1|13629.1|11
1646416220000|2022-03-04 17:50:20|||||||||1
1646416230000|2022-03-04 17:50:30|13642.5|13630.5|13644.6|13632.6|13644.8|13632.8|13642.1|13630.1|22
1646416240000|2022-03-04 17:50:40|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|0
1646416250000|2022-03-04 17:50:50|||||||||3
1646416260000|2022-03-04 17:51:00|13641.9|13629.9|13639.4|13627.4|13641.9|13629.9|13639.4|13627.4|8
1646416270000|2022-03-04 17:51:10|13639.3|13627.3|13639.3|13627.3|13639.3|13627.3|13639.3|13627.3|0
1646416280000|2022-03-04 17:51:20|13639.4|13627.4|13638|13626|13639.4|13627.4|13638|13626|3
1646416300000|2022-03-04 17:51:40|13636.9|13624.9|13636.9|13624.9|13636.9|13624.9|13636.8|13624.8|0
1646416310000|2022-03-04 17:51:50|13636.8|13624.8|13636.9|13624.9|13636.9|13624.9|13636.6|13624.6|15
1646416320000|2022-03-04 17:52:00|13637|13625|13639.5|13627.5|13639.5|13627.5|13632.1|13620.1|43
1646416330000|2022-03-04 17:52:10|13640.9|13628.9|13637|13625|13643.1|13631.1|13637|13625|21
1646416340000|2022-03-04 17:52:20|13637.1|13625.1|13637.1|13625.1|13637.1|13625.1|13637.1|13625.1|1
1646416350000|2022-03-04 17:52:30|13631.2|13619.2|13632.4|13620.4|13632.4|13620.4|13631.2|13619.2|11
1646416360000|2022-03-04 17:52:40|13632.5|13620.5|13642.4|13630.4|13643.5|13631.5|13632.5|13620.5|18
1646416370000|2022-03-04 17:52:50|13643.5|13631.5|13642.2|13630.2|13643.5|13631.5|13642.2|13630.2|0
1646416380000|2022-03-04 17:53:00|13642.4|13630.4|13636.5|13624.5|13642.4|13630.4|13636.5|13624.5|21
1646416390000|2022-03-04 17:53:10|13637.6|13625.6|13637.5|13625.5|13638.7|13626.7|13637.5|13625.5|7
1646416400000|2022-03-04 17:53:20|13637.6|13625.6|13637.5|13625.5|13637.6|13625.6|13637.5|13625.5|1
1646416410000|2022-03-04 17:53:30|13637.4|13625.4|13639.9|13627.9|13639.9|13627.9|13635|13623|19
1646416420000|2022-03-04 17:53:40|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|1
1646416430000|2022-03-04 17:53:50|13640.8|13628.8|13635.1|13623.1|13640.8|13628.8|13635.1|13623.1|7
1646416440000|2022-03-04 17:54:00|13635|13623|13632.6|13620.6|13635|13623|13632.6|13620.6|8
1646416450000|2022-03-04 17:54:10|13632.5|13620.5|13631.2|13619.2|13632.5|13620.5|13631.2|13619.2|8
1646416460000|2022-03-04 17:54:20|13629|13617|13622.8|13610.8|13629|13617|13622.8|13610.8|15
1646416470000|2022-03-04 17:54:30|13621.6|13609.6|13627.6|13615.6|13628.7|13616.7|13621.6|13609.6|15
1646416480000|2022-03-04 17:54:40|13626.5|13614.5|13626.5|13614.5|13627.6|13615.6|13626.3|13614.3|3
1646416490000|2022-03-04 17:54:50|13627.6|13615.6|13627.5|13615.5|13628.7|13616.7|13625.1|13613.1|8
1646416500000|2022-03-04 17:55:00|13628.6|13616.6|13627.5|13615.5|13628.6|13616.6|13625.1|13613.1|39
1646416510000|2022-03-04 17:55:10|13627.6|13615.6|13628.6|13616.6|13628.7|13616.7|13627.5|13615.5|1
1646416520000|2022-03-04 17:55:20|13628.7|13616.7|13628.5|13616.5|13628.7|13616.7|13628.5|13616.5|0
1646416530000|2022-03-04 17:55:30|13637.5|13625.5|13638.4|13626.4|13638.4|13626.4|13637.1|13625.1|28
1646416540000|2022-03-04 17:55:40|13640.6|13628.6|13637.1|13625.1|13642|13630|13637.1|13625.1|24
1646416560000|2022-03-04 17:56:00|13638.2|13626.2|13638.2|13626.2|13638.2|13626.2|13638.2|13626.2|0
1646416570000|2022-03-04 17:56:10|13639.4|13627.4|13640.9|13628.9|13640.9|13628.9|13639.4|13627.4|2
1646416580000|2022-03-04 17:56:20|13642.1|13630.1|13642.1|13630.1|13642.1|13630.1|13640.9|13628.9|6
1646416590000|2022-03-04 17:56:30|13641|13629|13641|13629|13641|13629|13639.9|13627.9|12
1646416600000|2022-03-04 17:56:40|13645.7|13633.7|13644.5|13632.5|13645.7|13633.7|13644.5|13632.5|9
1646416610000|2022-03-04 17:56:50|13643.2|13631.2|13642.1|13630.1|13643.2|13631.2|13642.1|13630.1|12
1646416620000|2022-03-04 17:57:00|13640.9|13628.9|13640.9|13628.9|13640.9|13628.9|13640.9|13628.9|1
1646416630000|2022-03-04 17:57:10|13637.1|13625.1|13632|13620|13637.1|13625.1|13632|13620|8
1646416640000|2022-03-04 17:57:20|13630.7|13618.7|13632.2|13620.2|13632.2|13620.2|13629.6|13617.6|21
1646416650000|2022-03-04 17:57:30|13631.1|13619.1|13629.8|13617.8|13632.3|13620.3|13628.5|13616.5|9
1646416660000|2022-03-04 17:57:40|13629.7|13617.7|13627.8|13615.8|13629.7|13617.7|13625.3|13613.3|24
1646416670000|2022-03-04 17:57:50|13627.9|13615.9|13628.1|13616.1|13628.1|13616.1|13626.9|13614.9|13
1646416680000|2022-03-04 17:58:00|13629.2|13617.2|13632.8|13620.8|13632.9|13620.9|13629.2|13617.2|8
1646416690000|2022-03-04 17:58:10|13632.9|13620.9|13637.8|13625.8|13637.8|13625.8|13632.9|13620.9|8
1646416700000|2022-03-04 17:58:20|13637.6|13625.6|13636.7|13624.7|13637.8|13625.8|13636.6|13624.6|2
1646416710000|2022-03-04 17:58:30|13635.3|13623.3|13636.7|13624.7|13637.8|13625.8|13635.3|13623.3|0
1646416720000|2022-03-04 17:58:40|13635.6|13623.6|13636.7|13624.7|13636.7|13624.7|13635.6|13623.6|0
1646416730000|2022-03-04 17:58:50|13636.6|13624.6|13637.8|13625.8|13637.8|13625.8|13636.6|13624.6|6
1646416740000|2022-03-04 17:59:00|13634.2|13622.2|13634.3|13622.3|13636.7|13624.7|13634.1|13622.1|16
1646416750000|2022-03-04 17:59:10|13633.2|13621.2|13630.7|13618.7|13633.2|13621.2|13630.7|13618.7|17
1646416770000|2022-03-04 17:59:30|13632|13620|13631.8|13619.8|13632|13620|13631.8|13619.8|13
1646416780000|2022-03-04 17:59:40|13632.9|13620.9|13637.7|13625.7|13637.7|13625.7|13631.8|13619.8|10
1646416790000|2022-03-04 17:59:50|13636.4|13624.4|13635.3|13623.3|13637.6|13625.6|13635.3|13623.3|3
1646416800000|2022-03-04 18:00:00|13635.1|13623.1|13633.7|13621.7|13635.1|13623.1|13633.6|13621.6|12
1646416820000|2022-03-04 18:00:20|13635.2|13623.2|13637.6|13625.6|13637.6|13625.6|13635.2|13623.2|7
1646416830000|2022-03-04 18:00:30|13635.2|13623.2|13633.7|13621.7|13637.6|13625.6|13633.7|13621.7|12
1646416840000|2022-03-04 18:00:40|13633.3|13621.3|13621.3|13609.3|13633.3|13621.3|13621.3|13609.3|14
1646416850000|2022-03-04 18:00:50|13621.4|13609.4|13622.5|13610.5|13622.6|13610.6|13621.3|13609.3|6
1646416860000|2022-03-04 18:01:00|13622.3|13610.3|13628.7|13616.7|13631.1|13619.1|13622.3|13610.3|5
1646416870000|2022-03-04 18:01:10|13627.3|13615.3|13624.8|13612.8|13627.3|13615.3|13624.8|13612.8|11
1646416880000|2022-03-04 18:01:20|13626.2|13614.2|13625|13613|13628.6|13616.6|13624.8|13612.8|19
1646416890000|2022-03-04 18:01:30|13625.1|13613.1|13628.5|13616.5|13628.5|13616.5|13622.7|13610.7|17
1646416900000|2022-03-04 18:01:40|13627.2|13615.2|13621.2|13609.2|13627.2|13615.2|13621.2|13609.2|3
1646416910000|2022-03-04 18:01:50|13621.3|13609.3|13624.8|13612.8|13624.8|13612.8|13621.3|13609.3|11
1646416920000|2022-03-04 18:02:00|13623.7|13611.7|13621.2|13609.2|13627.3|13615.3|13621.2|13609.2|22
1646416930000|2022-03-04 18:02:10|13622.3|13610.3|13622.3|13610.3|13623.6|13611.6|13621.2|13609.2|11
1646416940000|2022-03-04 18:02:20|13619.8|13607.8|13619.7|13607.7|13619.8|13607.8|13618.6|13606.6|13
1646416950000|2022-03-04 18:02:30|13618.6|13606.6|13612.2|13600.2|13619.7|13607.7|13612.2|13600.2|12
1646416960000|2022-03-04 18:02:40|13611.1|13599.1|13614.8|13602.8|13614.8|13602.8|13611.1|13599.1|11
1646416970000|2022-03-04 18:02:50|13614.9|13602.9|13623.6|13611.6|13623.6|13611.6|13614.9|13602.9|30
1646416980000|2022-03-04 18:03:00|13621.2|13609.2|13618.6|13606.6|13621.2|13609.2|13613.7|13601.7|33
1646417000000|2022-03-04 18:03:20|13619.7|13607.7|13623.3|13611.3|13623.3|13611.3|13619.6|13607.6|5
1646417010000|2022-03-04 18:03:30|13623.5|13611.5|13622.1|13610.1|13623.5|13611.5|13622.1|13610.1|7
1646417020000|2022-03-04 18:03:40|13623.5|13611.5|13620.7|13608.7|13625.7|13613.7|13620.7|13608.7|14
1646417030000|2022-03-04 18:03:50|13617.3|13605.3|13615.8|13603.8|13618.2|13606.2|13614.6|13602.6|7
1646417040000|2022-03-04 18:04:00|13617.1|13605.1|13614.6|13602.6|13617.1|13605.1|13614.6|13602.6|6
1646417050000|2022-03-04 18:04:10|13613.3|13601.3|13612.3|13600.3|13614.6|13602.6|13612.3|13600.3|15
1646417060000|2022-03-04 18:04:20|13614.6|13602.6|13613.5|13601.5|13615.7|13603.7|13613.5|13601.5|10
1646417080000|2022-03-04 18:04:40|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|5
1646417090000|2022-03-04 18:04:50|13613.3|13601.3|13611.1|13599.1|13613.3|13601.3|13611.1|13599.1|8
1646417100000|2022-03-04 18:05:00|13606.3|13594.3|13605.7|13593.7|13606.3|13594.3|13599.4|13587.4|53
1646417110000|2022-03-04 18:05:10|13605.5|13593.5|13604.4|13592.4|13605.7|13593.7|13604.4|13592.4|3
1646417120000|2022-03-04 18:05:20|13604.3|13592.3|13607.8|13595.8|13607.9|13595.9|13603|13591|7
1646417130000|2022-03-04 18:05:30|13610.2|13598.2|13610.3|13598.3|13614.2|13602.2|13609.2|13597.2|22
1646417140000|2022-03-04 18:05:40|13609.2|13597.2|13608|13596|13609.2|13597.2|13608|13596|3
1646417150000|2022-03-04 18:05:50|13608.2|13596.2|13611.8|13599.8|13612.9|13600.9|13608.2|13596.2|10
1646417160000|2022-03-04 18:06:00|13610.5|13598.5|13609.2|13597.2|13610.5|13598.5|13606.9|13594.9|2
1646417170000|2022-03-04 18:06:10|13609.3|13597.3|13609.2|13597.2|13609.3|13597.3|13609.2|13597.2|0
1646417180000|2022-03-04 18:06:20|13610.3|13598.3|13608|13596|13610.3|13598.3|13608|13596|1
1646417190000|2022-03-04 18:06:30|||||||||4
1646417200000|2022-03-04 18:06:40|13608.2|13596.2|13611.9|13599.9|13612|13600|13608.2|13596.2|6
1646417210000|2022-03-04 18:06:50|13609.4|13597.4|13610.7|13598.7|13610.7|13598.7|13609.4|13597.4|4
1646417220000|2022-03-04 18:07:00|13609.4|13597.4|13610.8|13598.8|13610.8|13598.8|13608.3|13596.3|33
1646417230000|2022-03-04 18:07:10|13610.9|13598.9|13608.5|13596.5|13610.9|13598.9|13608.5|13596.5|3
1646417240000|2022-03-04 18:07:20|13606|13594|13603.5|13591.5|13606|13594|13603.5|13591.5|5
1646417260000|2022-03-04 18:07:40|13602.4|13590.4|13602.3|13590.3|13605.8|13593.8|13602.3|13590.3|12
1646417270000|2022-03-04 18:07:50|13603.4|13591.4|13602.3|13590.3|13603.4|13591.4|13602.3|13590.3|12
1646417280000|2022-03-04 18:08:00|13602|13590|13597.1|13585.1|13602|13590|13596|13584|10
1646417290000|2022-03-04 18:08:10|13597.3|13585.3|13600.9|13588.9|13600.9|13588.9|13596|13584|13
1646417300000|2022-03-04 18:08:20|13603.4|13591.4|13601|13589|13603.4|13591.4|13599.8|13587.8|16
1646417310000|2022-03-04 18:08:30|13599.9|13587.9|13599.6|13587.6|13605.8|13593.8|13599.6|13587.6|21
1646417320000|2022-03-04 18:08:40|13599.5|13587.5|13597.1|13585.1|13599.5|13587.5|13597.1|13585.1|3
1646417330000|2022-03-04 18:08:50|13598.4|13586.4|13597.1|13585.1|13604.9|13592.3|13597.1|13584.9|17
1646417340000|2022-03-04 18:09:00|13595.9|13583.9|13595.9|13583.9|13597.1|13585.1|13593.4|13581.4|17
1646417350000|2022-03-04 18:09:10|13595.8|13583.8|13595.9|13583.9|13595.9|13583.9|13595.8|13583.8|0
1646417360000|2022-03-04 18:09:20|13595.8|13583.8|13599.3|13587.3|13600.5|13588.5|13593.4|13581.4|7
1646417370000|2022-03-04 18:09:30|13599.4|13587.4|13601.9|13589.9|13601.9|13589.9|13595.8|13583.8|14
1646417380000|2022-03-04 18:09:40|13601.8|13589.8|13598.3|13586.3|13601.8|13589.8|13597.1|13585.1|7
1646417390000|2022-03-04 18:09:50|13597.1|13585.1|13599.6|13587.6|13599.6|13587.6|13597|13585|5
1646417400000|2022-03-04 18:10:00|13598.5|13586.5|13597.4|13585.4|13599.6|13587.6|13597.1|13585.1|25
1646417410000|2022-03-04 18:10:10|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|2
1646417420000|2022-03-04 18:10:20|||||||||1
1646417430000|2022-03-04 18:10:30|13593.7|13581.7|13593.5|13581.5|13593.7|13581.7|13593.4|13581.4|4
1646417440000|2022-03-04 18:10:40|13593.4|13581.4|13591|13579|13594.6|13582.6|13589.9|13577.9|34
1646417450000|2022-03-04 18:10:50|13589.9|13577.9|13571.6|13559.6|13591|13579|13571.6|13559.6|7
1646417460000|2022-03-04 18:11:00|13571.7|13559.7|13572.6|13560.6|13577.5|13565.5|13571.7|13559.7|25
1646417470000|2022-03-04 18:11:10|13572.7|13560.7|13574.9|13562.9|13576.1|13564.1|13564.3|13552.3|34
1646417480000|2022-03-04 18:11:20|13573.7|13561.7|13573.7|13561.7|13573.7|13561.7|13573.7|13561.7|0
1646417490000|2022-03-04 18:11:30|13573.6|13561.6|13572.1|13560.1|13573.6|13561.6|13572.1|13560.1|4
1646417500000|2022-03-04 18:11:40|13573.3|13561.3|13571|13559|13575.9|13563.9|13570|13558|18
1646417510000|2022-03-04 18:11:50|13572.1|13560.1|13566.4|13554.4|13574.6|13562.6|13566.4|13554.4|65
1646417520000|2022-03-04 18:12:00|13568.6|13556.6|13566.2|13554.2|13568.7|13556.7|13564.9|13547.7|2
1646417530000|2022-03-04 18:12:10|13567.9|13547.9|13568.5|13556.5|13568.5|13556.5|13562.7|13547.9|20
1646417540000|2022-03-04 18:12:20|13567.4|13555.4|13563.7|13551.7|13567.4|13555.4|13563.7|13551.7|6
1646417550000|2022-03-04 18:12:30|13563.6|13551.6|13562.5|13550.5|13564.9|13552.9|13560.1|13548.1|10
1646417560000|2022-03-04 18:12:40|13561.4|13549.4|13560.2|13548.2|13561.4|13549.4|13560.2|13548.2|12
1646417570000|2022-03-04 18:12:50|13560.1|13548.1|13561.2|13549.2|13562.6|13550.6|13559|13547|9
1646417580000|2022-03-04 18:13:00|13561.3|13549.3|13559|13547|13561.3|13549.3|13559|13547|7
1646417590000|2022-03-04 18:13:10|13556.7|13544.7|13556.6|13544.6|13559|13547|13554.3|13542.3|17
1646417600000|2022-03-04 18:13:20|13556.8|13544.8|13551.9|13539.9|13556.8|13544.8|13548.6|13536.6|28
1646417610000|2022-03-04 18:13:30|13554.2|13542.2|13549.6|13537.6|13554.2|13542.2|13548.2|13536.2|28
1646417620000|2022-03-04 18:13:40|13550.7|13538.7|13554.4|13542.4|13554.4|13542.4|13546.9|13534.9|42
1646417630000|2022-03-04 18:13:50|13552.2|13540.2|13549.6|13537.6|13554.4|13542.4|13549.6|13537.6|12
1646417640000|2022-03-04 18:14:00|13549.7|13537.7|13542.3|13530.3|13550.8|13538.8|13540.9|13528.9|33
1646417650000|2022-03-04 18:14:10|13541.2|13529.2|13535.2|13523.2|13541.2|13529.2|13535|13523|19
1646417660000|2022-03-04 18:14:20|13533.9|13521.9|13541.4|13529.4|13545.2|13533.2|13533.7|13521.7|49
1646417670000|2022-03-04 18:14:30|13541.2|13529.2|13540|13528|13541.2|13529.2|13538.8|13526.8|4
1646417680000|2022-03-04 18:14:40|13538.8|13526.8|13536.4|13524.4|13539.9|13527.9|13536.4|13524.4|32
1646417690000|2022-03-04 18:14:50|13538.7|13526.7|13539.9|13527.9|13539.9|13527.9|13536.5|13524.5|6
1646417700000|2022-03-04 18:15:00|13543.7|13531.7|13542.4|13530.4|13547.4|13535.4|13542.4|13530.4|29
1646417710000|2022-03-04 18:15:10|13537.9|13525.9|13534|13522|13537.9|13525.9|13533.9|13521.9|7
1646417720000|2022-03-04 18:15:20|13533.9|13521.9|13532.8|13520.8|13535.2|13523.2|13531.7|13519.7|17
1646417730000|2022-03-04 18:15:30|13532.7|13520.7|13532.8|13520.8|13532.8|13520.8|13531.5|13519.5|3
1646417740000|2022-03-04 18:15:40|13532.7|13520.7|13525.5|13513.5|13535|13523|13525.5|13513.5|38
1646417750000|2022-03-04 18:15:50|13523|13511|13544.2|13532.2|13544.3|13532.3|13520.6|13508.6|35
1646417760000|2022-03-04 18:16:00|13541.8|13529.8|13537.7|13525.7|13544|13532|13532.9|13520.9|15
1646417770000|2022-03-04 18:16:10|13537.9|13525.9|13537.9|13525.9|13541.4|13529.4|13537.9|13525.9|13
1646417780000|2022-03-04 18:16:20|13537.8|13525.8|13536.5|13524.5|13537.8|13525.8|13536.5|13524.5|1
1646417790000|2022-03-04 18:16:30|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|10
1646417800000|2022-03-04 18:16:40|13545.4|13533.4|13542.7|13530.7|13546.5|13534.5|13540.4|13528.4|14
1646417810000|2022-03-04 18:16:50|13542.9|13530.9|13544.9|13532.9|13545.2|13533.2|13542.7|13530.7|9
1646417820000|2022-03-04 18:17:00|13545|13533|13552.1|13540.1|13554.9|13542.9|13545|13533|39
1646417830000|2022-03-04 18:17:10|13549.8|13537.8|13552.2|13540.2|13552.2|13540.2|13549.7|13537.7|13
1646417840000|2022-03-04 18:17:20|13553.3|13541.3|13553.3|13541.3|13553.3|13541.3|13553.3|13541.3|1
1646417850000|2022-03-04 18:17:30|13553.2|13541.2|13552.2|13540.2|13555.9|13543.9|13552.2|13540.2|28
1646417860000|2022-03-04 18:17:40|13552.1|13540.1|13552.2|13540.2|13552.2|13540.2|13549.6|13537.6|4
1646417870000|2022-03-04 18:17:50|13552.1|13540.1|13554.6|13542.6|13554.7|13542.7|13552.1|13540.1|5
1646417880000|2022-03-04 18:18:00|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|6
1646417890000|2022-03-04 18:18:10|13554.6|13542.6|13554.6|13542.6|13554.6|13542.6|13554.6|13542.6|0
1646417900000|2022-03-04 18:18:20|13560.4|13548.4|13559.2|13547.2|13560.4|13548.4|13558.1|13546.1|18
1646417910000|2022-03-04 18:18:30|13558.1|13546.1|13553.3|13541.3|13558.1|13546.1|13552.2|13540.2|39
1646417920000|2022-03-04 18:18:40|13552.2|13540.2|13553.3|13541.3|13553.3|13541.3|13552.2|13540.2|1
1646417930000|2022-03-04 18:18:50|13554.5|13542.5|13554.7|13542.7|13555.7|13543.7|13553.4|13541.4|6
1646417940000|2022-03-04 18:19:00|13553.5|13541.5|13555.9|13543.9|13555.9|13543.9|13553.5|13541.5|2
1646417950000|2022-03-04 18:19:10|||||||||1
1646417960000|2022-03-04 18:19:20|13554.7|13542.7|13554.8|13542.8|13554.8|13542.8|13554.7|13542.7|21
1646417970000|2022-03-04 18:19:30|13555.1|13543.1|13566.7|13554.7|13569.2|13557.2|13555.1|13543.1|12
1646417980000|2022-03-04 18:19:40|13565.4|13553.4|13565.3|13553.3|13566.6|13554.6|13565.3|13553.3|16
1646417990000|2022-03-04 18:19:50|13564.2|13552.2|13567.9|13555.9|13569.2|13557.2|13564.2|13552.2|3
1646418000000|2022-03-04 18:20:00|13567.8|13555.8|13566.7|13554.7|13569.2|13557.2|13565.4|13553.4|4
1646418010000|2022-03-04 18:20:10|13567.8|13555.8|13566.7|13554.7|13567.8|13555.8|13566.7|13554.7|2
1646418030000|2022-03-04 18:20:30|||||||||1
1646418040000|2022-03-04 18:20:40|13569.1|13557.1|13573.7|13561.7|13576.2|13564.2|13568.9|13556.9|20
1646418050000|2022-03-04 18:20:50|13572.5|13560.5|13571.2|13559.2|13573.7|13561.7|13570.1|13558.1|3
1646418060000|2022-03-04 18:21:00|13571.3|13559.3|13568.9|13556.9|13571.3|13559.3|13568.9|13556.9|2
1646418070000|2022-03-04 18:21:10|13568.8|13556.8|13565.3|13553.3|13568.9|13556.9|13565.3|13553.3|9
1646418080000|2022-03-04 18:21:20|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|8
1646418090000|2022-03-04 18:21:30|13564.3|13552.3|13568.9|13556.9|13572.4|13560.4|13564.3|13552.3|14
1646418100000|2022-03-04 18:21:40|13573.6|13561.6|13571.2|13559.2|13573.6|13561.6|13571.2|13559.2|37
1646418110000|2022-03-04 18:21:50|13571.1|13559.1|13572.2|13560.2|13572.2|13560.2|13571.1|13559.1|38
1646418120000|2022-03-04 18:22:00|13573.5|13561.5|13573.5|13561.5|13575.7|13563.7|13573.5|13561.5|7
1646418130000|2022-03-04 18:22:10|||||||||1
1646418140000|2022-03-04 18:22:20|13572.3|13560.3|13571|13559|13572.3|13560.3|13571|13559|1
1646418150000|2022-03-04 18:22:30|13571.1|13559.1|13572.1|13560.1|13572.1|13560.1|13571|13559|19
1646418160000|2022-03-04 18:22:40|13572.2|13560.2|13575.7|13563.7|13575.7|13563.7|13572.2|13560.2|10
1646418170000|2022-03-04 18:22:50|13574.5|13562.5|13575.7|13563.7|13575.7|13563.7|13574.5|13562.5|3
1646418180000|2022-03-04 18:23:00|13578.2|13566.2|13577|13565|13578.2|13566.2|13577|13565|4
1646418190000|2022-03-04 18:23:10|13578.1|13566.1|13578.2|13566.2|13578.2|13566.2|13577|13565|2
1646418200000|2022-03-04 18:23:20|13577|13565|13577|13565|13577|13565|13577|13565|3
1646418210000|2022-03-04 18:23:30|13578.2|13566.2|13578.2|13566.2|13578.2|13566.2|13578.2|13566.2|1
1646418220000|2022-03-04 18:23:40|13577.1|13565.1|13575.6|13563.6|13577.1|13565.1|13574.5|13562.5|13
1646418230000|2022-03-04 18:23:50|13575.7|13563.7|13574.3|13562.3|13575.7|13563.7|13573.2|13561.2|20
1646418240000|2022-03-04 18:24:00|13575.5|13563.5|13575.5|13563.5|13575.5|13563.5|13575.5|13563.5|4
1646418250000|2022-03-04 18:24:10|13574.3|13562.3|13574.2|13562.2|13575.5|13563.5|13574.2|13562.2|5
1646418260000|2022-03-04 18:24:20|||||||||1
1646418270000|2022-03-04 18:24:30|13574.1|13562.1|13574.1|13562.1|13574.1|13562.1|13574.1|13562.1|6
1646418280000|2022-03-04 18:24:40|13574.2|13562.2|13574.1|13562.1|13574.2|13562.2|13574|13562|18
1646418290000|2022-03-04 18:24:50|13574.2|13562.2|13576.5|13564.5|13576.5|13564.5|13573|13561|15
1646418300000|2022-03-04 18:25:00|13575.3|13563.3|13575.3|13563.3|13576.5|13564.5|13574.1|13562.1|8
1646418310000|2022-03-04 18:25:10|13575.1|13563.1|13570.2|13558.2|13575.1|13563.1|13570.2|13558.2|5
1646418320000|2022-03-04 18:25:20|13571.5|13559.5|13572.7|13560.7|13573.9|13561.9|13571.5|13559.5|7
1646418330000|2022-03-04 18:25:30|13575.2|13563.2|13572.7|13560.7|13575.2|13563.2|13572.7|13560.7|21
1646418340000|2022-03-04 18:25:40|13571.5|13559.5|13571.4|13559.4|13571.5|13559.5|13571.4|13559.4|0
1646418350000|2022-03-04 18:25:50|13571.2|13559.2|13571.4|13559.4|13571.4|13559.4|13571.2|13559.2|2
1646418360000|2022-03-04 18:26:00|13571.2|13559.2|13574.3|13562.3|13576.2|13564.2|13571.2|13559.2|26
1646418370000|2022-03-04 18:26:10|13574.2|13562.2|13575.3|13563.3|13575.5|13563.5|13574.2|13562.2|15
1646418380000|2022-03-04 18:26:20|13575.5|13563.5|13574.1|13562.1|13575.5|13563.5|13572.8|13560.8|20
1646418390000|2022-03-04 18:26:30|13574|13562|13576.6|13564.6|13576.6|13564.6|13574|13562|7
1646418400000|2022-03-04 18:26:40|13577.7|13565.7|13574|13562|13577.7|13565.7|13574|13562|6
1646418410000|2022-03-04 18:26:50|13574.1|13562.1|13574|13562|13575.2|13563.2|13574|13562|7
1646418420000|2022-03-04 18:27:00|13574.2|13562.2|13574.2|13562.2|13575.3|13563.3|13574.2|13562.2|3
1646418430000|2022-03-04 18:27:10|13575.3|13563.3|13575.3|13563.3|13576.6|13564.6|13575.3|13563.3|8
1646418440000|2022-03-04 18:27:20|13574.2|13562.2|13573.2|13561.2|13574.3|13562.3|13573.1|13561.1|7
1646418450000|2022-03-04 18:27:30|13573.1|13561.1|13574.3|13562.3|13574.3|13562.3|13573.1|13561.1|3
1646418460000|2022-03-04 18:27:40|||||||||2
1646418470000|2022-03-04 18:27:50|13573.1|13561.1|13573.1|13561.1|13573.1|13561.1|13573.1|13561.1|13
1646418480000|2022-03-04 18:28:00|13573.2|13561.2|13574.3|13562.3|13574.3|13562.3|13573.2|13561.2|9
1646418490000|2022-03-04 18:28:10|13571.9|13559.9|13573|13561|13573|13561|13570.7|13558.7|11
1646418500000|2022-03-04 18:28:20|13571.8|13559.8|13569.4|13557.4|13571.8|13559.8|13569.4|13557.4|18
1646418520000|2022-03-04 18:28:40|13570.7|13558.7|13574.1|13562.1|13574.1|13562.1|13570.7|13558.7|11
1646418530000|2022-03-04 18:28:50|13574.3|13562.3|13573.2|13561.2|13574.4|13562.4|13573.2|13561.2|3
1646418540000|2022-03-04 18:29:00|13573.3|13561.3|13585.1|13573.1|13585.1|13573.1|13573.3|13561.3|29
1646418550000|2022-03-04 18:29:10|13585|13573|13578.1|13566.1|13585.2|13573.2|13578.1|13566.1|8
1646418560000|2022-03-04 18:29:20|13578.2|13566.2|13578.2|13566.2|13578.2|13566.2|13578.2|13566.2|0
1646418570000|2022-03-04 18:29:30|13579.3|13567.3|13579.2|13567.2|13580.4|13568.4|13579.2|13567.2|11
1646418580000|2022-03-04 18:29:40|13580.4|13568.4|13579.2|13567.2|13580.4|13568.4|13579.2|13567.2|2
1646418590000|2022-03-04 18:29:50|13585.3|13573.3|13571.9|13559.9|13586.7|13574.7|13571.9|13559.9|34
1646418600000|2022-03-04 18:30:00|13570.7|13558.7|13569.4|13557.4|13573.1|13561.1|13569.4|13557.4|13
1646418610000|2022-03-04 18:30:10|13569.3|13557.3|13563.7|13551.7|13569.3|13557.3|13563.4|13551.4|14
1646418620000|2022-03-04 18:30:20|13563.8|13551.8|13566.2|13554.2|13567.4|13555.4|13563.8|13551.8|10
1646418630000|2022-03-04 18:30:30|13565|13553|13566.2|13554.2|13567.4|13555.4|13563.9|13551.9|19
1646418640000|2022-03-04 18:30:40|13567.3|13555.3|13566.2|13554.2|13567.4|13555.4|13566|13554|10
1646418650000|2022-03-04 18:30:50|13566|13554|13567.3|13555.3|13570.9|13558.9|13566|13554|14
1646418660000|2022-03-04 18:31:00|13567.1|13555.1|13568.4|13556.4|13569.6|13557.6|13567.1|13555.1|5
1646418670000|2022-03-04 18:31:10|13568.3|13556.3|13568.2|13556.2|13568.3|13556.3|13568.2|13556.2|4
1646418690000|2022-03-04 18:31:30|13565.7|13553.7|13565.7|13553.7|13565.7|13553.7|13565.7|13553.7|15
1646418700000|2022-03-04 18:31:40|13565.8|13553.8|13565.7|13553.7|13565.8|13553.8|13565.7|13553.7|1
1646418710000|2022-03-04 18:31:50|13566.7|13554.7|13566.7|13554.7|13566.7|13554.7|13566.7|13554.7|21
1646418720000|2022-03-04 18:32:00|13570.3|13558.3|13562.2|13550.2|13570.3|13558.3|13562.2|13550.2|36
1646418730000|2022-03-04 18:32:10|13562.3|13550.3|13559.9|13547.9|13563.4|13551.4|13558.8|13546.8|14
1646418740000|2022-03-04 18:32:20|13558.9|13546.9|13558.8|13546.8|13560|13548|13557.7|13545.7|6
1646418760000|2022-03-04 18:32:40|13557.6|13545.6|13558.8|13546.8|13558.8|13546.8|13557.6|13545.6|6
1646418770000|2022-03-04 18:32:50|13557.6|13545.6|13558.8|13546.8|13558.8|13546.8|13557.6|13545.6|10
1646418780000|2022-03-04 18:33:00|13557.6|13545.6|13560|13548|13560.1|13548.1|13557.6|13545.6|13
1646418790000|2022-03-04 18:33:10|13558.8|13546.8|13558.9|13546.9|13558.9|13546.9|13558.8|13546.8|0
1646418800000|2022-03-04 18:33:20|13560|13548|13561.2|13549.2|13563.7|13551.7|13560|13548|19
1646418810000|2022-03-04 18:33:30|13561|13549|13561|13549|13561|13549|13561|13549|2
1646418820000|2022-03-04 18:33:40|13559.9|13547.9|13559.8|13547.8|13559.9|13547.9|13558.7|13546.7|6
1646418830000|2022-03-04 18:33:50|13559.5|13547.5|13559.7|13547.7|13559.8|13547.8|13559.5|13547.5|6
1646418840000|2022-03-04 18:34:00|13559.5|13547.5|13559.4|13547.4|13559.5|13547.5|13559.4|13547.4|14
1646418850000|2022-03-04 18:34:10|||||||||12
1646418860000|2022-03-04 18:34:20|13561.9|13549.9|13564.5|13552.5|13564.5|13552.5|13561.9|13549.9|17
1646418870000|2022-03-04 18:34:30|13563.4|13551.4|13563.2|13551.2|13564.7|13552.7|13563.2|13551.2|11
1646418880000|2022-03-04 18:34:40|13561.9|13549.9|13563.2|13551.2|13563.2|13551.2|13561.9|13549.9|3
1646418890000|2022-03-04 18:34:50|13563.3|13551.3|13564.4|13552.4|13564.4|13552.4|13562|13550|17
1646418900000|2022-03-04 18:35:00|13564.5|13552.5|13563.3|13551.3|13564.5|13552.5|13563.3|13551.3|5
1646418910000|2022-03-04 18:35:10|||||||||3
1646418920000|2022-03-04 18:35:20|13563.4|13551.4|13563.4|13551.4|13563.4|13551.4|13562.2|13550.2|3
1646418930000|2022-03-04 18:35:30|13562.3|13550.3|13563.4|13551.4|13563.4|13551.4|13562.3|13550.3|5
1646418940000|2022-03-04 18:35:40|13564.5|13552.5|13568.4|13556.4|13568.4|13556.4|13564.5|13552.5|10
1646418960000|2022-03-04 18:36:00|13567.2|13555.2|13561.1|13549.1|13567.2|13555.2|13561.1|13549.1|15
1646418970000|2022-03-04 18:36:10|13560.1|13548.1|13562.5|13550.5|13562.5|13550.5|13560.1|13548.1|31
1646418980000|2022-03-04 18:36:20|13562.6|13550.6|13562.5|13550.5|13565|13553|13562.5|13550.5|2
1646418990000|2022-03-04 18:36:30|13561.4|13549.4|13564.8|13552.8|13564.8|13552.8|13561.4|13549.4|15
1646419000000|2022-03-04 18:36:40|13565|13553|13569.8|13557.8|13569.8|13557.8|13564.9|13552.9|9
1646419010000|2022-03-04 18:36:50|13568.5|13556.5|13565.1|13553.1|13568.5|13556.5|13564|13552|19
1646419020000|2022-03-04 18:37:00|13565|13553|13574.7|13562.7|13574.7|13562.7|13563.8|13551.8|19
1646419030000|2022-03-04 18:37:10|13574.9|13562.9|13567.4|13555.4|13574.9|13562.9|13567.4|13555.4|23
1646419040000|2022-03-04 18:37:20|13563.6|13551.6|13565.9|13553.9|13565.9|13553.9|13562.5|13550.5|4
1646419050000|2022-03-04 18:37:30|13566|13554|13566.1|13554.1|13566.1|13554.1|13566|13554|1
1646419060000|2022-03-04 18:37:40|13566|13554|13563.6|13551.6|13566.1|13554.1|13563.6|13551.6|17
1646419070000|2022-03-04 18:37:50|13562.5|13550.5|13562.4|13550.4|13562.5|13550.5|13562.4|13550.4|2
1646419080000|2022-03-04 18:38:00|13562.5|13550.5|13563.6|13551.6|13563.6|13551.6|13562.5|13550.5|7
1646419090000|2022-03-04 18:38:10|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|0
1646419100000|2022-03-04 18:38:20|13563.6|13551.6|13563.8|13551.8|13563.8|13551.8|13563.6|13551.6|0
1646419110000|2022-03-04 18:38:30|13563.6|13551.6|13563.6|13551.6|13563.9|13551.9|13563.6|13551.6|0
1646419130000|2022-03-04 18:38:50|13562.5|13550.5|13563.6|13551.6|13564.9|13552.9|13562.4|13550.4|10
1646419140000|2022-03-04 18:39:00|13562.5|13550.5|13563.5|13551.5|13563.5|13551.5|13562.5|13550.5|10
1646419150000|2022-03-04 18:39:10|13564.6|13552.6|13564.9|13552.9|13564.9|13552.9|13564.6|13552.6|0
1646419170000|2022-03-04 18:39:30|13571|13559|13577.3|13565.3|13580.9|13568.9|13571|13559|36
1646419180000|2022-03-04 18:39:40|13576.1|13564.1|13579.8|13567.8|13579.8|13567.8|13574.6|13562.6|19
1646419190000|2022-03-04 18:39:50|13579.4|13567.4|13572|13560|13579.6|13567.6|13572|13560|31
1646419200000|2022-03-04 18:40:00|13571.9|13559.9|13571.9|13559.9|13571.9|13559.9|13571.9|13559.9|2
1646419210000|2022-03-04 18:40:10|13569.5|13557.5|13565.9|13553.9|13569.5|13557.5|13565.9|13553.9|5
1646419220000|2022-03-04 18:40:20|13565.8|13553.8|13569.5|13557.5|13569.5|13557.5|13563.5|13551.5|30
1646419230000|2022-03-04 18:40:30|13569.6|13557.6|13570.6|13558.6|13575.6|13563.6|13569.5|13557.5|14
1646419240000|2022-03-04 18:40:40|13569.5|13557.5|13570.6|13558.6|13571.8|13559.8|13569.5|13557.5|2
1646419250000|2022-03-04 18:40:50|13569.5|13557.5|13570.6|13558.6|13570.6|13558.6|13569.4|13557.4|2
1646419260000|2022-03-04 18:41:00|13569.4|13557.4|13570.6|13558.6|13570.6|13558.6|13569.4|13557.4|8
1646419270000|2022-03-04 18:41:10|13569.5|13557.5|13572|13560|13572|13560|13569.5|13557.5|34
1646419280000|2022-03-04 18:41:20|13567|13555|13567.3|13555.3|13567.3|13555.3|13567|13555|45
1646419290000|2022-03-04 18:41:30|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|7
1646419310000|2022-03-04 18:41:50|13564.6|13552.6|13562.4|13550.4|13564.6|13552.6|13562.4|13550.4|6
1646419320000|2022-03-04 18:42:00|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|21
1646419330000|2022-03-04 18:42:10|13562.4|13550.4|13562.5|13550.5|13562.5|13550.5|13562.4|13550.4|7
1646419340000|2022-03-04 18:42:20|13566.1|13554.1|13566.1|13554.1|13566.2|13554.2|13565|13553|17
1646419350000|2022-03-04 18:42:30|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|2
1646419360000|2022-03-04 18:42:40|13567.4|13555.4|13565.9|13553.9|13573.6|13561.6|13565.9|13553.9|38
1646419370000|2022-03-04 18:42:50|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1646419380000|2022-03-04 18:43:00|13567.1|13555.1|13566|13554|13567.1|13555.1|13564.9|13552.9|6
1646419390000|2022-03-04 18:43:10|13564.9|13552.9|13566|13554|13566|13554|13564.9|13552.9|0
1646419400000|2022-03-04 18:43:20|13564.9|13552.9|13567.4|13555.4|13567.4|13555.4|13564.9|13552.9|23
1646419410000|2022-03-04 18:43:30|13569.9|13557.9|13564.9|13552.9|13569.9|13557.9|13564.9|13552.9|20
1646419430000|2022-03-04 18:43:50|13566.2|13554.2|13565|13553|13566.2|13554.2|13565|13553|1
1646419440000|2022-03-04 18:44:00|||||||||7
1646419450000|2022-03-04 18:44:10|13566.1|13554.1|13564.9|13552.9|13566.1|13554.1|13564.9|13552.9|9
1646419460000|2022-03-04 18:44:20|13565|13553|13562.2|13550.2|13567|13555|13562.2|13550.2|37
1646419470000|2022-03-04 18:44:30|||||||||1
1646419480000|2022-03-04 18:44:40|13563.4|13551.4|13562.1|13550.1|13563.4|13551.4|13562.1|13550.1|17
1646419490000|2022-03-04 18:44:50|13562.6|13550.6|13567|13555|13570.6|13558.6|13562.6|13550.6|22
1646419500000|2022-03-04 18:45:00|13569.4|13557.4|13567|13555|13571.9|13559.9|13567|13555|71
1646419510000|2022-03-04 18:45:10|13569.5|13557.5|13578.1|13566.1|13578.1|13566.1|13569.5|13557.5|72
1646419520000|2022-03-04 18:45:20|13569.9|13557.9|13563.5|13551.5|13570.9|13558.9|13562.1|13550.1|96
1646419530000|2022-03-04 18:45:30|13563.4|13551.4|13562.1|13550.1|13563.6|13551.6|13562|13550|13
1646419540000|2022-03-04 18:45:40|13562|13550|13562|13550|13563.1|13551.1|13562|13550|1
1646419550000|2022-03-04 18:45:50|13561.9|13549.9|13561.9|13549.9|13561.9|13549.9|13561.9|13549.9|3
1646419560000|2022-03-04 18:46:00|13561.8|13549.8|13563.8|13551.8|13563.8|13551.8|13561.5|13549.5|11
1646419570000|2022-03-04 18:46:10|||||||||1
1646419580000|2022-03-04 18:46:20|13563.9|13551.9|13570.5|13558.5|13570.6|13558.6|13563.8|13551.8|17
1646419590000|2022-03-04 18:46:30|13564.3|13552.3|13561.5|13549.5|13564.3|13552.3|13561.5|13549.5|14
1646419600000|2022-03-04 18:46:40|||||||||13
1646419610000|2022-03-04 18:46:50|||||||||2
1646419620000|2022-03-04 18:47:00|13562.9|13550.9|13564|13552|13564|13552|13562.9|13550.9|4
1646419630000|2022-03-04 18:47:10|13561.5|13549.5|13561.5|13549.5|13561.6|13549.6|13561.5|13549.5|23
1646419640000|2022-03-04 18:47:20|13561.6|13549.6|13549.6|13537.6|13561.6|13549.6|13549.6|13537.6|52
1646419650000|2022-03-04 18:47:30|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|13549.5|13537.5|2
1646419660000|2022-03-04 18:47:40|13549.6|13537.6|13553.5|13541.5|13554.7|13542.7|13549.6|13537.6|8
1646419670000|2022-03-04 18:47:50|13553.6|13541.6|13553.6|13541.6|13553.6|13541.6|13552.5|13540.5|1
1646419680000|2022-03-04 18:48:00|13552.5|13540.5|13554.9|13542.9|13554.9|13542.9|13552.4|13540.4|2
1646419690000|2022-03-04 18:48:10|13555|13543|13557.4|13545.4|13557.5|13545.5|13555|13543|5
1646419700000|2022-03-04 18:48:20|13557.2|13545.2|13550.1|13538.1|13557.5|13545.5|13550.1|13538.1|13
1646419710000|2022-03-04 18:48:30|13551.2|13539.2|13551.2|13539.2|13551.3|13539.3|13550.1|13538.1|15
1646419720000|2022-03-04 18:48:40|13551.3|13539.3|13551.1|13539.1|13552.4|13540.4|13550|13538|6
1646419730000|2022-03-04 18:48:50|13550|13538|13549.9|13537.9|13551.1|13539.1|13549.9|13537.9|2
1646419740000|2022-03-04 18:49:00|13549.8|13537.8|13552.1|13540.1|13552.1|13540.1|13549.7|13537.7|11
1646419750000|2022-03-04 18:49:10|13551.9|13539.9|13548.4|13536.4|13551.9|13539.9|13548.4|13536.4|1
1646419760000|2022-03-04 18:49:20|13547.2|13535.2|13547.2|13535.2|13548.5|13536.5|13547.2|13535.2|5
1646419770000|2022-03-04 18:49:30|13547.1|13535.1|13549.5|13537.5|13549.5|13537.5|13547.1|13535.1|8
1646419780000|2022-03-04 18:49:40|||||||||2
1646419790000|2022-03-04 18:49:50|||||||||8
1646419800000|2022-03-04 18:50:00|13548.4|13536.4|13543.6|13531.6|13548.4|13536.4|13543.6|13531.6|23
1646419810000|2022-03-04 18:50:10|13542.5|13530.5|13541.5|13529.5|13542.7|13530.7|13541.3|13529.3|15
1646419820000|2022-03-04 18:50:20|13541.6|13529.6|13540.2|13528.2|13541.6|13529.6|13540|13528|2
1646419830000|2022-03-04 18:50:30|13540.1|13528.1|13543.8|13531.8|13543.8|13531.8|13540.1|13528.1|24
1646419840000|2022-03-04 18:50:40|13545|13533|13543.8|13531.8|13545|13533|13543.8|13531.8|1
1646419850000|2022-03-04 18:50:50|13545|13533|13546.1|13534.1|13546.1|13534.1|13545|13533|19
1646419860000|2022-03-04 18:51:00|13546.3|13534.3|13545.2|13533.2|13546.3|13534.3|13545.1|13533.1|14
1646419870000|2022-03-04 18:51:10|13545.1|13533.1|13545.2|13533.2|13546.3|13534.3|13545.1|13533.1|3
1646419880000|2022-03-04 18:51:20|13546.6|13534.6|13544.1|13532.1|13546.6|13534.6|13542.8|13530.8|36
1646419890000|2022-03-04 18:51:30|13545.2|13533.2|13545.2|13533.2|13545.2|13533.2|13544.1|13532.1|0
1646419900000|2022-03-04 18:51:40|13545.3|13533.3|13544.1|13532.1|13545.3|13533.3|13544.1|13532.1|9
1646419910000|2022-03-04 18:51:50|||||||||2
1646419920000|2022-03-04 18:52:00|13545.2|13533.2|13546.6|13534.6|13546.6|13534.6|13545.2|13533.2|11
1646419930000|2022-03-04 18:52:10|13547.7|13535.7|13547.9|13535.9|13547.9|13535.9|13545.4|13533.4|7
1646419940000|2022-03-04 18:52:20|13544|13532|13542.7|13530.7|13544|13532|13542.6|13530.6|24
1646419950000|2022-03-04 18:52:30|13542.6|13530.6|13541.3|13529.3|13542.7|13530.7|13541.1|13529.1|15
1646419960000|2022-03-04 18:52:40|13544.7|13532.7|13541.2|13529.2|13544.7|13532.7|13541.2|13529.2|19
1646419970000|2022-03-04 18:52:50|13541.3|13529.3|13543.6|13531.6|13543.6|13531.6|13541.3|13529.3|1
1646419980000|2022-03-04 18:53:00|13543.8|13531.8|13543.8|13531.8|13543.8|13531.8|13542.6|13530.6|5
1646419990000|2022-03-04 18:53:10|13545.2|13533.2|13546.3|13534.3|13546.3|13534.3|13544.1|13532.1|23
1646420000000|2022-03-04 18:53:20|13547.5|13535.5|13548.8|13536.8|13551.2|13539.2|13547.5|13535.5|19
1646420020000|2022-03-04 18:53:40|||||||||2
1646420030000|2022-03-04 18:53:50|13550|13538|13550|13538|13550|13538|13548.7|13536.7|17
1646420040000|2022-03-04 18:54:00|13543.3|13531.3|13542|13530|13543.5|13531.5|13541.8|13529.8|16
1646420050000|2022-03-04 18:54:10|13543.1|13531.1|13540.5|13528.5|13543.1|13531.1|13540.5|13528.5|13
1646420060000|2022-03-04 18:54:20|13540.4|13528.4|13539.2|13527.2|13540.4|13528.4|13539.2|13527.2|22
1646420070000|2022-03-04 18:54:30|13539.3|13527.3|13539.1|13527.1|13539.3|13527.3|13539.1|13527.1|8
1646420080000|2022-03-04 18:54:40|13539.2|13527.2|13541.6|13529.6|13541.6|13529.6|13539.2|13527.2|42
1646420090000|2022-03-04 18:54:50|13541.5|13529.5|13541.4|13529.4|13541.5|13529.5|13541.4|13529.4|26
1646420100000|2022-03-04 18:55:00|13542.6|13530.6|13541.6|13529.6|13543.9|13531.9|13541.6|13529.6|12
1646420110000|2022-03-04 18:55:10|13540.1|13528.1|13538.9|13526.9|13540.1|13528.1|13538.9|13526.9|20
1646420120000|2022-03-04 18:55:20|13538.7|13526.7|13538.6|13526.6|13538.7|13526.7|13538.6|13526.6|4
1646420130000|2022-03-04 18:55:30|13538.7|13526.7|13548.8|13536.8|13554.4|13542.4|13538.7|13526.7|65
1646420140000|2022-03-04 18:55:40|13548.7|13536.7|13546.6|13534.6|13549|13537|13546.4|13534.4|11
1646420150000|2022-03-04 18:55:50|13545.5|13533.5|13547.9|13535.9|13547.9|13535.9|13545.5|13533.5|4
1646420160000|2022-03-04 18:56:00|13546.6|13534.6|13544.4|13532.4|13546.8|13534.8|13543.3|13531.3|23
1646420170000|2022-03-04 18:56:10|13545.4|13533.4|13541.9|13529.9|13545.5|13533.5|13540.6|13528.6|15
1646420180000|2022-03-04 18:56:20|13542|13530|13540.6|13528.6|13542|13530|13540.6|13528.6|2
1646420190000|2022-03-04 18:56:30|13546.6|13534.6|13546.6|13534.6|13549.1|13537.1|13545.5|13533.5|85
1646420200000|2022-03-04 18:56:40|13547.8|13535.8|13549|13537|13550.4|13538.4|13547.8|13535.8|16
1646420210000|2022-03-04 18:56:50|13547.9|13535.9|13549|13537|13550.1|13538.1|13547.9|13535.9|8
1646420220000|2022-03-04 18:57:00|13550.1|13538.1|13547.9|13535.9|13550.1|13538.1|13547.9|13535.9|6
1646420230000|2022-03-04 18:57:10|13547.8|13535.8|13544.4|13532.4|13547.8|13535.8|13544.4|13532.4|10
1646420240000|2022-03-04 18:57:20|||||||||10
1646420250000|2022-03-04 18:57:30|13545.5|13533.5|13543.2|13531.2|13545.6|13533.6|13540.9|13528.9|30
1646420260000|2022-03-04 18:57:40|13542.1|13530.1|13543.2|13531.2|13543.2|13531.2|13542.1|13530.1|3
1646420270000|2022-03-04 18:57:50|13543.4|13531.4|13544.5|13532.5|13544.5|13532.5|13543.4|13531.4|9
1646420280000|2022-03-04 18:58:00|13545.6|13533.6|13544.5|13532.5|13545.6|13533.6|13544.5|13532.5|15
1646420290000|2022-03-04 18:58:10|13543.4|13531.4|13544.5|13532.5|13544.5|13532.5|13543.4|13531.4|12
1646420300000|2022-03-04 18:58:20|13545.6|13533.6|13545.6|13533.6|13549.1|13537.1|13545.6|13533.6|21
1646420310000|2022-03-04 18:58:30|13547.9|13535.9|13545.6|13533.6|13547.9|13535.9|13544.5|13532.5|51
1646420320000|2022-03-04 18:58:40|13547.9|13535.9|13545.6|13533.6|13547.9|13535.9|13545.6|13533.6|22
1646420330000|2022-03-04 18:58:50|13545.7|13533.7|13545.6|13533.6|13545.7|13533.7|13545.6|13533.6|51
1646420340000|2022-03-04 18:59:00|13544.5|13532.5|13540.9|13528.9|13544.5|13532.5|13538.4|13526.4|82
1646420350000|2022-03-04 18:59:10|13544.5|13532.5|13544.5|13532.5|13544.5|13532.5|13536.1|13524.1|50
1646420360000|2022-03-04 18:59:20|13543.4|13531.4|13540.6|13528.6|13545.6|13533.6|13540.6|13528.6|99
1646420370000|2022-03-04 18:59:30|13541.9|13529.9|13549.6|13537.6|13550.9|13538.9|13541.9|13529.9|177
1646420380000|2022-03-04 18:59:40|13549.4|13537.4|13557.2|13545.2|13560.6|13548.6|13549.4|13537.4|177
1646420390000|2022-03-04 18:59:50|13556.1|13544.1|13549.3|13537.3|13556.1|13544.1|13546.8|13534.8|268
1646420400000|2022-03-04 19:00:00|13547.1|13535.1|13545.3|13533.3|13547.7|13535.7|13539.3|13527.3|166
1646420410000|2022-03-04 19:00:10|13545.2|13533.2|13538.8|13526.8|13545.2|13533.2|13537.7|13525.7|48
1646420420000|2022-03-04 19:00:20|13540|13528|13534.6|13522.6|13545.1|13533.1|13534.6|13522.6|127
1646420430000|2022-03-04 19:00:30|13532.1|13520.1|13529.6|13517.6|13532.3|13520.3|13529.6|13517.6|41
1646420440000|2022-03-04 19:00:40|13532.3|13520.3|13532.5|13520.5|13532.7|13520.7|13531.4|13519.4|33
1646420450000|2022-03-04 19:00:50|13531.4|13519.4|13530.3|13518.3|13532.5|13520.5|13530|13518|21
1646420460000|2022-03-04 19:01:00|13530.2|13518.2|13529.9|13517.9|13530.2|13518.2|13527.7|13515.7|55
1646420470000|2022-03-04 19:01:10|13529.8|13517.8|13538.6|13526.6|13542.4|13526.6|13529.7|13517.7|23
1646420480000|2022-03-04 19:01:20|13543.9|13531.9|13532|13520|13544|13532|13532|13517.2|41
1646420490000|2022-03-04 19:01:30|13531.7|13519.7|13536.7|13524.7|13536.7|13524.7|13530.7|13518.7|5
1646420500000|2022-03-04 19:01:40|13537.8|13525.8|13535.2|13523.2|13537.8|13525.8|13534|13522|11
1646420510000|2022-03-04 19:01:50|13535|13523|13535.3|13523.3|13535.3|13523.3|13535|13523|9
1646420520000|2022-03-04 19:02:00|13534|13522|13534|13522|13537.7|13525.7|13534|13522|17
1646420530000|2022-03-04 19:02:10|13535.2|13523.2|13532.8|13520.8|13535.2|13523.2|13532.8|13520.8|10
1646420540000|2022-03-04 19:02:20|13531.7|13519.7|13530.8|13518.8|13532.9|13520.9|13530.5|13518.5|47
1646420550000|2022-03-04 19:02:30|||||||||4
1646420560000|2022-03-04 19:02:40|13528.5|13516.5|13529.6|13517.6|13529.6|13517.6|13528.5|13516.5|22
1646420570000|2022-03-04 19:02:50|13528.5|13516.5|13525.1|13513.1|13528.5|13516.5|13525.1|13513.1|38
1646420580000|2022-03-04 19:03:00|13524|13512|13525.1|13513.1|13525.1|13513.1|13523.9|13511.9|17
1646420590000|2022-03-04 19:03:10|13524|13512|13522.9|13510.9|13524|13512|13521.5|13509.5|19
1646420600000|2022-03-04 19:03:20|13522.7|13510.7|13526.1|13514.1|13526.2|13514.2|13522.7|13510.7|14
1646420610000|2022-03-04 19:03:30|||||||||15
1646420620000|2022-03-04 19:03:40|13523.9|13511.9|13523.7|13511.7|13523.9|13511.9|13523.7|13511.7|6
1646420630000|2022-03-04 19:03:50|||||||||2
1646420640000|2022-03-04 19:04:00|13526.2|13514.2|13528.3|13516.3|13528.3|13516.3|13525|13513|24
1646420650000|2022-03-04 19:04:10|13526.1|13514.1|13528.3|13516.3|13528.3|13516.3|13526.1|13514.1|23
1646420660000|2022-03-04 19:04:20|13530.5|13518.5|13531.5|13519.5|13531.5|13519.5|13530.4|13518.4|54
1646420670000|2022-03-04 19:04:30|13532.7|13520.7|13530.6|13518.6|13533.1|13521.1|13530.3|13518.3|9
1646420680000|2022-03-04 19:04:40|13529.5|13517.5|13539|13527|13543|13528.2|13529.5|13517.5|34
1646420690000|2022-03-04 19:04:50|13537.8|13525.8|13553.3|13541.3|13553.3|13541.3|13537.8|13525.8|26
1646663400000|2022-03-07 14:30:00|13554.7|13542.7|13545.5|13533.5|13586.2|13574.2|13537.2|13525.2|134
1646663410000|2022-03-07 14:30:10|13548|13536|13535.5|13523.5|13551.2|13539.2|13535.5|13523.5|104
1646663420000|2022-03-07 14:30:20|13535.1|13523.1|13508.9|13496.9|13547.6|13535.6|13508|13496|118
1646663430000|2022-03-07 14:30:30|13509.9|13497.9|13531.9|13519.9|13533.3|13521.3|13500.5|13488.5|162
1646663440000|2022-03-07 14:30:40|13530.6|13518.6|13533|13521|13545.8|13533.8|13516|13504|67
1646663450000|2022-03-07 14:30:50|13508.5|13496.5|13504|13492|13511.5|13499.5|13503.7|13491.7|43
1646663460000|2022-03-07 14:31:00|13505.1|13493.1|13516.2|13504.2|13522.2|13510.2|13499|13487|66
1646663470000|2022-03-07 14:31:10|13508|13496|13519.6|13507.6|13519.7|13507.7|13508|13496|70
1646663480000|2022-03-07 14:31:20|13520.6|13508.6|13525.1|13513.1|13525.1|13513.1|13519.4|13507.4|17
1646663490000|2022-03-07 14:31:30|13531.2|13519.2|13538.3|13526.3|13539.7|13527.7|13531.2|13519.2|21
1646663500000|2022-03-07 14:31:40|13536.5|13524.5|13541.2|13529.2|13541.2|13529.2|13533|13521|42
1646663510000|2022-03-07 14:31:50|13542.4|13530.4|13538.3|13526.3|13542.4|13530.4|13537.4|13525.4|23
1646663520000|2022-03-07 14:32:00|13541.2|13529.2|13535.8|13523.8|13544.4|13532.4|13535.8|13523.8|70
1646663530000|2022-03-07 14:32:10|13532.6|13520.6|13534.2|13522.2|13534.2|13522.2|13531.7|13519.7|16
1646663540000|2022-03-07 14:32:20|13531.5|13519.5|13503.7|13491.7|13532.4|13520.4|13502.6|13490.6|78
1646663550000|2022-03-07 14:32:30|13503.5|13491.5|13517.2|13505.2|13517.2|13505.2|13503.5|13491.5|40
1646663560000|2022-03-07 14:32:40|13517.4|13505.4|13522.6|13510.6|13522.8|13510.8|13511.7|13499.7|34
1646663570000|2022-03-07 14:32:50|13523.7|13511.7|13527.2|13515.2|13529.7|13517.7|13520.1|13508.1|36
1646663580000|2022-03-07 14:33:00|13527|13515|13532.2|13520.2|13532.2|13520.2|13519.9|13507.9|35
1646663590000|2022-03-07 14:33:10|13533.6|13521.6|13537.2|13525.2|13539.5|13527.5|13533.3|13521.3|40
1646663600000|2022-03-07 14:33:20|13538.6|13526.6|13537.4|13525.4|13541.9|13529.9|13537|13525|40
1646663610000|2022-03-07 14:33:30|13537.6|13525.6|13527|13515|13539.4|13527.4|13525.6|13513.6|38
1646663620000|2022-03-07 14:33:40|13527.2|13515.2|13533.7|13521.7|13536.7|13524.7|13527.2|13515.2|24
1646663630000|2022-03-07 14:33:50|13534.7|13522.7|13537.2|13525.2|13538.7|13526.7|13533.7|13521.7|14
1646663640000|2022-03-07 14:34:00|13536.9|13524.9|13537.2|13525.2|13539.7|13527.7|13536.5|13524.5|19
1646663650000|2022-03-07 14:34:10|13536.9|13524.9|13529.5|13517.5|13536.9|13524.9|13524.7|13512.7|16
1646663660000|2022-03-07 14:34:20|13529.4|13517.4|13534.4|13522.4|13535.4|13523.4|13529.4|13517.4|22
1646663670000|2022-03-07 14:34:30|13535.4|13523.4|13541.5|13529.5|13541.5|13529.5|13535.4|13523.4|23
1646663680000|2022-03-07 14:34:40|13542.8|13530.8|13550.8|13538.8|13553.8|13541.8|13542.2|13530.2|33
1646663690000|2022-03-07 14:34:50|13549.7|13537.7|13552.9|13540.9|13554.2|13542.2|13549.7|13537.7|28
1646663700000|2022-03-07 14:35:00|13554|13542|13553.1|13541.1|13554.2|13542.2|13548.3|13536.3|47
1646663710000|2022-03-07 14:35:10|13550.6|13538.6|13538.8|13526.8|13550.6|13538.6|13537.8|13525.8|23
1646663720000|2022-03-07 14:35:20|13537.8|13525.8|13542.2|13530.2|13544.2|13532.2|13537.8|13525.8|27
1646663730000|2022-03-07 14:35:30|13542|13530|13546.7|13534.7|13546.7|13534.7|13542|13530|18
1646663740000|2022-03-07 14:35:40|13546.3|13534.3|13548.6|13536.6|13548.8|13536.8|13541.9|13529.9|22
1646663750000|2022-03-07 14:35:50|13547.2|13535.2|13546.3|13534.3|13547.4|13535.4|13541.5|13529.5|18
1646663760000|2022-03-07 14:36:00|13546.1|13534.1|13548.6|13536.6|13549.5|13537.5|13543.8|13531.8|19
1646663770000|2022-03-07 14:36:10|13549.9|13537.9|13544|13532|13549.9|13537.9|13541.3|13529.3|19
1646663780000|2022-03-07 14:36:20|13543.8|13531.8|13551|13539|13551.1|13539.1|13543.6|13531.6|10
1646663790000|2022-03-07 14:36:30|13552|13540|13548.1|13536.1|13552.4|13540.4|13543.5|13531.5|16
1646663800000|2022-03-07 14:36:40|13544|13532|13546.3|13534.3|13549.9|13537.9|13540.4|13528.4|37
1646663810000|2022-03-07 14:36:50|13547.4|13535.4|13549.2|13537.2|13553.1|13541.1|13546.1|13534.1|15
1646663820000|2022-03-07 14:37:00|13548.8|13536.8|13549.5|13537.5|13549.5|13537.5|13544.5|13532.5|9
1646663830000|2022-03-07 14:37:10|13552|13540|13548.1|13536.1|13553.3|13541.3|13544.3|13532.3|26
1646663840000|2022-03-07 14:37:20|13549.2|13537.2|13555.1|13543.1|13556.8|13544.8|13549.2|13537.2|22
1646663850000|2022-03-07 14:37:30|13556.1|13544.1|13549.2|13537.2|13556.5|13544.5|13547.9|13535.9|42
1646663860000|2022-03-07 14:37:40|13552.7|13540.7|13555.4|13543.4|13556.5|13544.5|13550.2|13538.2|23
1646663870000|2022-03-07 14:37:50|13555.2|13543.2|13555.2|13543.2|13556.5|13544.5|13554.2|13542.2|30
1646663880000|2022-03-07 14:38:00|13555.1|13543.1|13555.2|13543.2|13555.2|13543.2|13551.7|13539.7|34
1646663890000|2022-03-07 14:38:10|13556.7|13544.7|13560.6|13548.6|13569.5|13557.5|13556.7|13544.7|37
1646663900000|2022-03-07 14:38:20|13565.6|13553.6|13586.1|13574.1|13587.4|13575.4|13564.9|13552.9|46
1646663910000|2022-03-07 14:38:30|13586.3|13574.3|13574.3|13562.3|13592.5|13580.5|13574.3|13562.3|70
1646663920000|2022-03-07 14:38:40|13574.5|13562.5|13582.5|13570.5|13589|13577|13574.5|13562.5|15
1646663930000|2022-03-07 14:38:50|13581.3|13569.3|13591.5|13579.5|13591.5|13579.5|13581.1|13569.1|30
1646663940000|2022-03-07 14:39:00|13592.2|13580.2|13588.3|13576.3|13593.6|13581.6|13584.7|13572.7|23
1646663950000|2022-03-07 14:39:10|13587.2|13575.2|13582.5|13570.5|13588.3|13576.3|13582.5|13570.5|8
1646663960000|2022-03-07 14:39:20|13583.6|13571.6|13584.2|13572.2|13584.3|13572.3|13581.7|13569.7|9
1646663970000|2022-03-07 14:39:30|13582|13570|13579.3|13567.3|13584|13572|13579.3|13567.3|14
1646663980000|2022-03-07 14:39:40|13576.8|13564.8|13578.3|13566.3|13580.6|13568.6|13576.8|13564.8|8
1646663990000|2022-03-07 14:39:50|13579.3|13567.3|13575.8|13563.8|13580.6|13568.6|13575.8|13563.8|10
1646664000000|2022-03-07 14:40:00|13580.9|13568.9|13584.5|13572.5|13588.4|13576.4|13580.9|13568.9|25
1646664010000|2022-03-07 14:40:10|13597.4|13585.4|13590|13578|13597.4|13585.4|13585.8|13573.8|55
1646664020000|2022-03-07 14:40:20|13591.1|13579.1|13592.5|13580.5|13596.8|13584.8|13589.3|13577.3|27
1646664030000|2022-03-07 14:40:30|13590|13578|13592.2|13580.2|13592.2|13580.2|13589.9|13577.9|9
1646664040000|2022-03-07 14:40:40|13592.4|13580.4|13592.2|13580.2|13593.6|13581.6|13589.7|13577.7|4
1646664050000|2022-03-07 14:40:50|13595.4|13583.4|13588.2|13576.2|13595.4|13583.4|13588.2|13576.2|42
1646664060000|2022-03-07 14:41:00|13588.4|13576.4|13595.7|13583.7|13598.1|13586.1|13588.4|13576.4|20
1646664070000|2022-03-07 14:41:10|13596.8|13584.8|13600.2|13588.2|13604.3|13592.3|13596.8|13584.8|32
1646664080000|2022-03-07 14:41:20|13600.6|13588.6|13605|13593|13612.3|13600.3|13600.6|13588.6|54
1646664090000|2022-03-07 14:41:30|13605.2|13593.2|13610.4|13598.4|13611.6|13599.6|13605.2|13593.2|21
1646664100000|2022-03-07 14:41:40|13609.1|13597.1|13605.4|13593.4|13609.1|13597.1|13605.4|13593.4|32
1646664110000|2022-03-07 14:41:50|13605.2|13593.2|13605|13593|13605.2|13593.2|13603.9|13591.9|5
1646664120000|2022-03-07 14:42:00|13605.2|13593.2|13610.9|13598.9|13610.9|13598.9|13604.1|13592.1|30
1646664130000|2022-03-07 14:42:10|13610.7|13598.7|13618.4|13606.4|13619.6|13607.6|13610.7|13598.7|37
1646664140000|2022-03-07 14:42:20|13617.3|13605.3|13616.1|13604.1|13619.1|13607.1|13614.8|13602.8|108
1646664150000|2022-03-07 14:42:30|13622|13610|13611.4|13599.4|13624.5|13612.5|13611.4|13599.4|52
1646664160000|2022-03-07 14:42:40|13611.6|13599.6|13602.3|13590.3|13611.6|13599.6|13602.3|13590.3|27
1646664170000|2022-03-07 14:42:50|13604.6|13592.6|13613.9|13601.9|13613.9|13601.9|13604.6|13592.6|31
1646664180000|2022-03-07 14:43:00|13619.1|13607.1|13618.2|13606.2|13621.6|13609.6|13613.8|13601.8|30
1646664190000|2022-03-07 14:43:10|13618.4|13606.4|13618.6|13606.6|13627.1|13615.1|13617.3|13605.3|70
1646664200000|2022-03-07 14:43:20|13619.6|13607.6|13617.3|13605.3|13621.1|13609.1|13617|13605|9
1646664210000|2022-03-07 14:43:30|13617.1|13605.1|13629.3|13617.3|13629.3|13617.3|13616.1|13604.1|26
1646664220000|2022-03-07 14:43:40|13625.5|13613.5|13625.3|13613.3|13627.5|13615.5|13622.7|13610.7|34
1646664230000|2022-03-07 14:43:50|13629.8|13617.8|13633.9|13621.9|13638.2|13626.2|13627.5|13615.5|86
1646664240000|2022-03-07 14:44:00|13636.4|13624.4|13636.6|13624.6|13637.8|13625.8|13630.9|13618.9|36
1646664250000|2022-03-07 14:44:10|13637.7|13625.7|13637.8|13625.8|13638.9|13626.9|13637.5|13625.5|5
1646664260000|2022-03-07 14:44:20|13638.9|13626.9|13640.2|13628.2|13640.5|13628.5|13636.6|13624.6|10
1646664270000|2022-03-07 14:44:30|13638.4|13626.4|13638|13626|13639.1|13627.1|13637|13625|17
1646664280000|2022-03-07 14:44:40|13638.4|13626.4|13637.7|13625.7|13648|13636|13637.7|13625.7|71
1646664290000|2022-03-07 14:44:50|13636.6|13624.6|13635.9|13623.9|13637.8|13625.8|13631.1|13619.1|15
1646664300000|2022-03-07 14:45:00|13634.6|13622.6|13632.3|13620.3|13636.1|13624.1|13631.1|13619.1|7
1646664310000|2022-03-07 14:45:10|13632.1|13620.1|13635.7|13623.7|13635.7|13623.7|13629.8|13617.8|15
1646664320000|2022-03-07 14:45:20|13634.5|13622.5|13631.1|13619.1|13634.5|13622.5|13629.8|13617.8|26
1646664330000|2022-03-07 14:45:30|13633.2|13621.2|13639.8|13627.8|13643.7|13631.7|13633.2|13621.2|17
1646664340000|2022-03-07 14:45:40|13642.3|13630.3|13637.3|13625.3|13647.1|13635.1|13637.3|13625.3|70
1646664350000|2022-03-07 14:45:50|13637.5|13625.5|13626.2|13614.2|13637.5|13625.5|13624.1|13612.1|32
1646664360000|2022-03-07 14:46:00|13626.4|13614.4|13635.9|13623.9|13636.1|13624.1|13626.4|13614.4|17
1646664370000|2022-03-07 14:46:10|13635.7|13623.7|13641.6|13629.6|13641.6|13629.6|13632.5|13620.5|12
1646664380000|2022-03-07 14:46:20|13645.2|13633.2|13640.3|13628.3|13647.5|13635.5|13640.3|13628.3|38
1646664390000|2022-03-07 14:46:30|13641.4|13629.4|13640.2|13628.2|13641.6|13629.6|13636.6|13624.6|8
1646664400000|2022-03-07 14:46:40|13639.1|13627.1|13641.2|13629.2|13641.2|13629.2|13639.1|13627.1|1
1646664410000|2022-03-07 14:46:50|13640|13628|13640|13628|13640.2|13628.2|13638.7|13626.7|5
1646664420000|2022-03-07 14:47:00|13639.8|13627.8|13641.9|13629.9|13647.3|13635.3|13639.8|13627.8|21
1646664430000|2022-03-07 14:47:10|13640.9|13628.9|13641.9|13629.9|13641.9|13629.9|13640.9|13628.9|4
1646664440000|2022-03-07 14:47:20|13640.9|13628.9|13637.3|13625.3|13640.9|13628.9|13637.3|13625.3|4
1646664450000|2022-03-07 14:47:30|||||||||1
1646664460000|2022-03-07 14:47:40|13633.7|13621.7|13635.3|13623.3|13636.4|13624.4|13633.7|13621.7|12
1646664470000|2022-03-07 14:47:50|13636.4|13624.4|13634.1|13622.1|13636.4|13624.4|13631.6|13619.6|15
1646664480000|2022-03-07 14:48:00|13633|13621|13634.4|13622.4|13634.4|13622.4|13633|13621|8
1646664490000|2022-03-07 14:48:10|13635.5|13623.5|13640.2|13628.2|13641.6|13629.6|13635.5|13623.5|28
1646664500000|2022-03-07 14:48:20|13642.3|13630.3|13640.5|13628.5|13642.7|13630.7|13640.5|13628.5|7
1646664510000|2022-03-07 14:48:30|13640.3|13628.3|13635.7|13623.7|13643.9|13631.9|13631.8|13619.8|75
1646664520000|2022-03-07 14:48:40|13635.9|13623.9|13639.4|13627.4|13641.8|13629.8|13635.9|13623.9|8
1646664530000|2022-03-07 14:48:50|13640.7|13628.7|13633.5|13621.5|13641.8|13629.8|13633.5|13621.5|11
1646664540000|2022-03-07 14:49:00|13633.7|13621.7|13633.5|13621.5|13637.1|13625.1|13632.7|13620.7|19
1646664550000|2022-03-07 14:49:10|13633.7|13621.7|13640|13628|13640|13628|13632.3|13620.3|26
1646664560000|2022-03-07 14:49:20|13640.5|13628.5|13635.3|13623.3|13641.6|13629.6|13635.3|13623.3|7
1646664570000|2022-03-07 14:49:30|13635.5|13623.5|13635.3|13623.3|13636.8|13624.8|13635.3|13623.3|5
1646664580000|2022-03-07 14:49:40|13635.1|13623.1|13628.4|13616.4|13635.1|13623.1|13628.4|13616.4|38
1646664590000|2022-03-07 14:49:50|13623.5|13611.5|13619.3|13607.3|13623.5|13611.5|13617.8|13605.8|21
1646664600000|2022-03-07 14:50:00|13620.5|13608.5|13626.8|13614.8|13632.8|13620.8|13620.5|13608.5|24
1646664610000|2022-03-07 14:50:10|13625.7|13613.7|13632.8|13620.8|13632.8|13620.8|13625.3|13613.3|3
1646664620000|2022-03-07 14:50:20|13635|13623|13635|13623|13635.3|13623.3|13632.6|13620.6|16
1646664630000|2022-03-07 14:50:30|13633.9|13621.9|13637.5|13625.5|13637.5|13625.5|13633.9|13621.9|5
1646664640000|2022-03-07 14:50:40|13637.3|13625.3|13635|13623|13638.5|13626.5|13635|13623|13
1646664650000|2022-03-07 14:50:50|13635.1|13623.1|13631|13619|13636.4|13624.4|13630|13618|1
1646664660000|2022-03-07 14:51:00|13631.2|13619.2|13632.1|13620.1|13634.8|13622.8|13631|13619|17
1646664670000|2022-03-07 14:51:10|13631|13619|13623.2|13611.2|13631|13619|13623.2|13611.2|18
1646664680000|2022-03-07 14:51:20|13622.1|13610.1|13609.8|13597.8|13622.3|13610.3|13609.8|13597.8|18
1646664690000|2022-03-07 14:51:30|13609.6|13597.6|13608.4|13596.4|13611|13599|13604.2|13592.2|61
1646664700000|2022-03-07 14:51:40|13609.6|13597.6|13609.4|13597.4|13609.6|13597.6|13605.9|13593.9|9
1646664710000|2022-03-07 14:51:50|13612.6|13600.6|13613.2|13601.2|13614.2|13602.2|13612.6|13600.6|5
1646664720000|2022-03-07 14:52:00|13614.2|13602.2|13613.2|13601.2|13614.2|13602.2|13612.8|13600.8|7
1646664730000|2022-03-07 14:52:10|13612.1|13600.1|13613.5|13601.5|13614.6|13602.6|13612.1|13600.1|11
1646664740000|2022-03-07 14:52:20|13614.8|13602.8|13618.5|13606.5|13618.5|13606.5|13614.8|13602.8|8
1646664750000|2022-03-07 14:52:30|13618.2|13606.2|13613.5|13601.5|13618.2|13606.2|13613.5|13601.5|4
1646664760000|2022-03-07 14:52:40|13615.7|13603.7|13630.3|13618.3|13630.3|13618.3|13615.7|13603.7|6
1646664770000|2022-03-07 14:52:50|13628.9|13616.9|13625.3|13613.3|13628.9|13616.9|13623|13611|14
1646664780000|2022-03-07 14:53:00|13625.5|13613.5|13619.2|13607.2|13625.5|13613.5|13618.9|13606.9|11
1646664790000|2022-03-07 14:53:10|13619.1|13607.1|13615|13603|13619.1|13607.1|13612.3|13600.3|6
1646664800000|2022-03-07 14:53:20|13613.9|13601.9|13613.9|13601.9|13615|13603|13613.7|13601.7|2
1646664810000|2022-03-07 14:53:30|13613.7|13601.7|13613.9|13601.9|13613.9|13601.9|13613.7|13601.7|7
1646664820000|2022-03-07 14:53:40|13613.7|13601.7|13613.9|13601.9|13613.9|13601.9|13613.7|13601.7|6
1646664830000|2022-03-07 14:53:50|13615|13603|13615.5|13603.5|13615.5|13603.5|13613.9|13601.9|5
1646664840000|2022-03-07 14:54:00|13614.2|13602.2|13616.7|13604.7|13618.4|13606.4|13613|13601|28
1646664850000|2022-03-07 14:54:10|13617.1|13605.1|13612.5|13600.5|13617.1|13605.1|13607.3|13595.3|14
1646664860000|2022-03-07 14:54:20|13611|13599|13612.1|13600.1|13612.1|13600.1|13611|13599|4
1646664870000|2022-03-07 14:54:30|13612.3|13600.3|13614.2|13602.2|13615.7|13603.7|13612.3|13600.3|7
1646664880000|2022-03-07 14:54:40|13612.8|13600.8|13614.2|13602.2|13615.3|13603.3|13612.8|13600.8|8
1646664890000|2022-03-07 14:54:50|13614.1|13602.1|13613.9|13601.9|13614.1|13602.1|13611.7|13599.7|5
1646664900000|2022-03-07 14:55:00|13614.1|13602.1|13614.4|13602.4|13615.5|13603.5|13614.1|13602.1|5
1646664910000|2022-03-07 14:55:10|13612.3|13600.3|13613.9|13601.9|13614.1|13602.1|13611.7|13599.7|11
1646664920000|2022-03-07 14:55:20|13614.2|13602.2|13613.9|13601.9|13614.2|13602.2|13613.9|13601.9|1
1646664930000|2022-03-07 14:55:30|||||||||5
1646664940000|2022-03-07 14:55:40|13610.1|13598.1|13613.7|13601.7|13613.7|13601.7|13609.1|13597.1|29
1646664950000|2022-03-07 14:55:50|13614.8|13602.8|13612.3|13600.3|13614.8|13602.8|13612.3|13600.3|15
1646664960000|2022-03-07 14:56:00|13612.6|13600.6|13617.6|13605.6|13617.6|13605.6|13612.6|13600.6|22
1646664970000|2022-03-07 14:56:10|13615.3|13603.3|13611.4|13599.4|13617.4|13605.4|13611.4|13599.4|25
1646664980000|2022-03-07 14:56:20|13610.3|13598.3|13601.7|13589.7|13610.3|13598.3|13601.4|13589.4|20
1646664990000|2022-03-07 14:56:30|13599.2|13587.2|13599.4|13587.4|13603.3|13591.3|13597.1|13585.1|18
1646665000000|2022-03-07 14:56:40|13599.2|13587.2|13597.1|13585.1|13599.2|13587.2|13597.1|13585.1|1
1646665010000|2022-03-07 14:56:50|13596.9|13584.9|13596|13584|13597.1|13585.1|13595.8|13583.8|4
1646665020000|2022-03-07 14:57:00|13594.8|13582.8|13597.1|13585.1|13598.3|13586.3|13594.8|13582.8|12
1646665030000|2022-03-07 14:57:10|13597.3|13585.3|13597.3|13585.3|13598.5|13586.5|13597.3|13585.3|1
1646665040000|2022-03-07 14:57:20|13597.1|13585.1|13596.9|13584.9|13598.3|13586.3|13596.9|13584.9|2
1646665050000|2022-03-07 14:57:30|13595.8|13583.8|13594.9|13582.9|13595.8|13583.8|13591.2|13579.2|24
1646665060000|2022-03-07 14:57:40|13594.8|13582.8|13588.3|13576.3|13594.8|13582.8|13588|13576|7
1646665070000|2022-03-07 14:57:50|13588.2|13576.2|13588.2|13576.2|13588.2|13576.2|13588|13576|4
1646665080000|2022-03-07 14:58:00|13589.2|13577.2|13586.9|13574.9|13593|13581|13586.9|13574.9|31
1646665090000|2022-03-07 14:58:10|13586.6|13574.6|13583.2|13571.2|13586.6|13574.6|13583|13571|22
1646665100000|2022-03-07 14:58:20|13584.2|13572.2|13583.2|13571.2|13584.4|13572.4|13583|13571|4
1646665110000|2022-03-07 14:58:30|13583|13571|13583.2|13571.2|13586.9|13574.9|13583|13571|17
1646665120000|2022-03-07 14:58:40|13582.6|13570.6|13582.1|13570.1|13586.2|13574.2|13577.8|13565.8|19
1646665130000|2022-03-07 14:58:50|13582.3|13570.3|13581|13569|13582.3|13570.3|13580.8|13568.8|3
1646665140000|2022-03-07 14:59:00|13579.6|13567.6|13583.2|13571.2|13583.3|13571.3|13578.5|13566.5|13
1646665150000|2022-03-07 14:59:10|13583.3|13571.3|13582.8|13570.8|13585.8|13573.8|13581|13569|20
1646665160000|2022-03-07 14:59:20|13582.6|13570.6|13580.8|13568.8|13582.8|13570.8|13577.3|13565.3|22
1646665170000|2022-03-07 14:59:30|13579.8|13567.8|13578.7|13566.7|13582.3|13570.3|13578.7|13566.7|6
1646665180000|2022-03-07 14:59:40|13578.5|13566.5|13571|13559|13578.5|13566.5|13571|13559|6
1646665190000|2022-03-07 14:59:50|13572.1|13560.1|13566.2|13554.2|13572.1|13560.1|13564.8|13552.8|18
1646665200000|2022-03-07 15:00:00|13566|13554|13566.2|13554.2|13567.3|13555.3|13566|13554|9
1646665210000|2022-03-07 15:00:10|13565.1|13553.1|13564.1|13552.1|13566.4|13554.4|13564.1|13552.1|7
1646665220000|2022-03-07 15:00:20|||||||||4
1646665230000|2022-03-07 15:00:30|13561.9|13549.9|13561.9|13549.9|13563|13551|13561.9|13549.9|10
1646665240000|2022-03-07 15:00:40|13563|13551|13565.3|13553.3|13565.5|13553.5|13562.6|13550.6|18
1646665250000|2022-03-07 15:00:50|13565.1|13553.1|13561.9|13549.9|13565.1|13553.1|13561.9|13549.9|3
1646665260000|2022-03-07 15:01:00|13565.5|13553.5|13564.4|13552.4|13565.7|13553.7|13564.4|13552.4|13
1646665270000|2022-03-07 15:01:10|13565.5|13553.5|13569.1|13557.1|13570.5|13558.5|13565.5|13553.5|15
1646665280000|2022-03-07 15:01:20|13568|13556|13568.9|13556.9|13569.1|13557.1|13568|13556|7
1646665290000|2022-03-07 15:01:30|13569.1|13557.1|13572.4|13560.4|13572.4|13560.4|13567.8|13555.8|4
1646665300000|2022-03-07 15:01:40|13572.3|13560.3|13575.1|13563.1|13575.1|13563.1|13572.3|13560.3|8
1646665310000|2022-03-07 15:01:50|13577.6|13565.6|13569.9|13557.9|13579.8|13567.8|13569.9|13557.9|36
1646665320000|2022-03-07 15:02:00|13571.2|13559.2|13569.2|13557.2|13572.6|13560.6|13569|13557|9
1646665330000|2022-03-07 15:02:10|13570.3|13558.3|13571.7|13559.7|13573|13561|13569.2|13557.2|6
1646665340000|2022-03-07 15:02:20|13570.7|13558.7|13573|13561|13575.1|13563.1|13570.5|13558.5|11
1646665350000|2022-03-07 15:02:30|13577.6|13565.6|13576.5|13564.5|13579|13567|13576.5|13564.5|19
1646665360000|2022-03-07 15:02:40|13577.6|13565.6|13579|13567|13580.5|13568.5|13577.6|13565.6|12
1646665370000|2022-03-07 15:02:50|13578|13566|13582.4|13570.4|13582.4|13570.4|13577.6|13565.6|6
1646665380000|2022-03-07 15:03:00|13581.2|13569.2|13584.4|13572.4|13584.4|13572.4|13580.8|13568.8|18
1646665390000|2022-03-07 15:03:10|13585.5|13573.5|13582.8|13570.8|13585.5|13573.5|13582.8|13570.8|11
1646665400000|2022-03-07 15:03:20|13582.6|13570.6|13580.3|13568.3|13584|13572|13576.9|13564.9|13
1646665410000|2022-03-07 15:03:30|13579.2|13567.2|13579.4|13567.4|13579.4|13567.4|13579.2|13567.2|1
1646665420000|2022-03-07 15:03:40|13580.8|13568.8|13580.3|13568.3|13582.8|13570.8|13580.3|13568.3|8
1646665430000|2022-03-07 15:03:50|13578.9|13566.9|13570.5|13558.5|13582.3|13570.3|13570.5|13558.5|17
1646665440000|2022-03-07 15:04:00|13569.4|13557.4|13569.6|13557.6|13569.6|13557.6|13568.1|13556.1|38
1646665450000|2022-03-07 15:04:10|13571.9|13559.9|13569.6|13557.6|13571.9|13559.9|13569.4|13557.4|7
1646665460000|2022-03-07 15:04:20|13569.4|13557.4|13569.6|13557.6|13570.6|13558.6|13569.2|13557.2|0
1646665470000|2022-03-07 15:04:30|13570.8|13558.8|13570.8|13558.8|13570.8|13558.8|13570.8|13558.8|4
1646665480000|2022-03-07 15:04:40|13573.3|13561.3|13575.5|13563.5|13575.5|13563.5|13573.3|13561.3|18
1646665490000|2022-03-07 15:04:50|13574.4|13562.4|13568|13556|13574.4|13562.4|13568|13556|3
1646665500000|2022-03-07 15:05:00|13565.6|13553.6|13556.7|13544.7|13565.6|13553.6|13556.7|13544.7|11
1646665510000|2022-03-07 15:05:10|13556.9|13544.9|13551.9|13539.9|13557.8|13545.8|13551.9|13539.9|47
1646665520000|2022-03-07 15:05:20|13550.8|13538.8|13548.7|13536.7|13551.2|13539.2|13548.7|13536.7|11
1646665530000|2022-03-07 15:05:30|13551.2|13539.2|13550.8|13538.8|13551.2|13539.2|13549.8|13537.8|8
1646665540000|2022-03-07 15:05:40|13552.3|13540.3|13554.9|13542.9|13556|13544|13552.3|13540.3|14
1646665550000|2022-03-07 15:05:50|13554.8|13542.8|13561.9|13549.9|13561.9|13549.9|13554.8|13542.8|6
1646665560000|2022-03-07 15:06:00|13559.6|13547.6|13559.6|13547.6|13561.2|13549.2|13559.6|13547.6|16
1646665570000|2022-03-07 15:06:10|13559.4|13547.4|13559.4|13547.4|13559.4|13547.4|13558.1|13546.1|10
1646665580000|2022-03-07 15:06:20|13559.2|13547.2|13554.2|13542.2|13559.2|13547.2|13554.2|13542.2|5
1646665590000|2022-03-07 15:06:30|13553|13541|13554.2|13542.2|13555.5|13543.5|13553|13541|8
1646665600000|2022-03-07 15:06:40|13554|13542|13551.9|13539.9|13554|13542|13551.9|13539.9|3
1646665610000|2022-03-07 15:06:50|13550.8|13538.8|13548.7|13536.7|13550.8|13538.8|13548.7|13536.7|6
1646665620000|2022-03-07 15:07:00|13550.8|13538.8|13552.4|13540.4|13552.4|13540.4|13549.7|13537.7|16
1646665630000|2022-03-07 15:07:10|13553.7|13541.7|13547.8|13535.8|13553.7|13541.7|13547.8|13535.8|8
1646665640000|2022-03-07 15:07:20|13546.7|13534.7|13546.5|13534.5|13546.7|13534.7|13546.5|13534.5|3
1646665650000|2022-03-07 15:07:30|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|12
1646665660000|2022-03-07 15:07:40|13542.3|13530.3|13540.1|13528.1|13543.7|13531.7|13540.1|13528.1|32
1646665670000|2022-03-07 15:07:50|13539|13527|13538|13526|13539|13527|13538|13526|7
1646665680000|2022-03-07 15:08:00|13540.1|13528.1|13542.6|13530.6|13542.6|13530.6|13540.1|13528.1|26
1646665690000|2022-03-07 15:08:10|13544.8|13532.8|13540.1|13528.1|13544.8|13532.8|13540.1|13528.1|8
1646665700000|2022-03-07 15:08:20|13542.3|13530.3|13539.2|13527.2|13542.3|13530.3|13539.2|13527.2|12
1646665710000|2022-03-07 15:08:30|13540.3|13528.3|13540.1|13528.1|13540.3|13528.3|13540.1|13528.1|5
1646665720000|2022-03-07 15:08:40|13539|13527|13539.2|13527.2|13540.5|13528.5|13538|13526|2
1646665730000|2022-03-07 15:08:50|13535.7|13523.7|13535.5|13523.5|13535.7|13523.7|13534.4|13522.4|33
1646665740000|2022-03-07 15:09:00|||||||||3
1646665750000|2022-03-07 15:09:10|13540.1|13528.1|13538.7|13526.7|13540.1|13528.1|13538.7|13526.7|13
1646665760000|2022-03-07 15:09:20|13534.9|13522.9|13533|13521|13541.5|13529.5|13533|13521|42
1646665770000|2022-03-07 15:09:30|13533.1|13521.1|13536.9|13524.9|13538|13526|13533|13521|14
1646665780000|2022-03-07 15:09:40|13538|13526|13535.1|13523.1|13538|13526|13535.1|13523.1|2
1646665790000|2022-03-07 15:09:50|13536.2|13524.2|13542.2|13530.2|13542.2|13530.2|13536.2|13524.2|10
1646665800000|2022-03-07 15:10:00|13542.6|13530.6|13544.7|13532.7|13548.3|13536.3|13542.6|13530.6|41
1646665810000|2022-03-07 15:10:10|13544.6|13532.6|13550.5|13538.5|13550.5|13538.5|13544.6|13532.6|20
1646665820000|2022-03-07 15:10:20|13554|13542|13552.4|13540.4|13554|13542|13550.3|13538.3|28
1646665830000|2022-03-07 15:10:30|13552.6|13540.6|13543|13531|13552.6|13540.6|13543|13531|11
1646665840000|2022-03-07 15:10:40|13544.2|13532.2|13543.1|13531.1|13544.4|13532.4|13543.1|13531.1|2
1646665850000|2022-03-07 15:10:50|13543|13531|13542.8|13530.8|13543|13531|13539.4|13527.4|23
1646665860000|2022-03-07 15:11:00|13542.6|13530.6|13546.5|13534.5|13546.5|13534.5|13541.5|13529.5|7
1646665870000|2022-03-07 15:11:10|13548.7|13536.7|13552.8|13540.8|13552.8|13540.8|13546|13534|18
1646665880000|2022-03-07 15:11:20|13553.1|13541.1|13548.1|13536.1|13553.1|13541.1|13545.8|13533.8|5
1646665890000|2022-03-07 15:11:30|13547.2|13535.2|13554.9|13542.9|13556|13544|13547.2|13535.2|13
1646665900000|2022-03-07 15:11:40|13559.2|13547.2|13559.5|13547.5|13560.8|13548.8|13557|13545|19
1646665910000|2022-03-07 15:11:50|13558.3|13546.3|13564.5|13552.5|13564.5|13552.5|13558.3|13546.3|17
1646665920000|2022-03-07 15:12:00|13564.7|13552.7|13564.5|13552.5|13565.8|13553.8|13563.3|13551.3|5
1646665930000|2022-03-07 15:12:10|13564.7|13552.7|13564.7|13552.7|13565.8|13553.8|13563.7|13551.7|9
1646665940000|2022-03-07 15:12:20|13566.3|13554.3|13569.5|13557.5|13571|13559|13566.3|13554.3|20
1646665950000|2022-03-07 15:12:30|13567.4|13555.4|13576.2|13564.2|13576.2|13564.2|13567.4|13555.4|17
1646665960000|2022-03-07 15:12:40|13576|13564|13577.4|13565.4|13577.4|13565.4|13574.7|13562.7|14
1646665970000|2022-03-07 15:12:50|13575.3|13563.3|13579.9|13567.9|13579.9|13567.9|13575.3|13563.3|19
1646665980000|2022-03-07 15:13:00|13579.7|13567.7|13576.2|13564.2|13579.7|13567.7|13576.2|13564.2|8
1646665990000|2022-03-07 15:13:10|13578.7|13566.7|13579.7|13567.7|13580.8|13568.8|13578.7|13566.7|6
1646666000000|2022-03-07 15:13:20|13578.5|13566.5|13578.7|13566.7|13579.9|13567.9|13576.2|13564.2|6
1646666010000|2022-03-07 15:13:30|||||||||2
1646666020000|2022-03-07 15:13:40|13577.2|13565.2|13578.5|13566.5|13578.5|13566.5|13577.2|13565.2|6
1646666030000|2022-03-07 15:13:50|13581.3|13569.3|13574|13562|13581.3|13569.3|13574|13562|30
1646666040000|2022-03-07 15:14:00|13575.4|13563.4|13574.4|13562.4|13575.4|13563.4|13574.4|13562.4|11
1646666050000|2022-03-07 15:14:10|13574.7|13562.7|13569.7|13557.7|13575.8|13563.8|13569.7|13557.7|9
1646666060000|2022-03-07 15:14:20|13573.3|13561.3|13576.5|13564.5|13576.5|13564.5|13573.3|13561.3|16
1646666070000|2022-03-07 15:14:30|13578.3|13566.3|13576.5|13564.5|13578.3|13566.3|13573.1|13561.1|29
1646666090000|2022-03-07 15:14:50|13576.3|13564.3|13569|13557|13576.3|13564.3|13569|13557|4
1646666100000|2022-03-07 15:15:00|13567.9|13555.9|13568.8|13556.8|13568.8|13556.8|13567.8|13555.8|4
1646666110000|2022-03-07 15:15:10|13567.8|13555.8|13572.4|13560.4|13575.1|13563.1|13567.8|13555.8|17
1646666120000|2022-03-07 15:15:20|13572.6|13560.6|13572.4|13560.4|13572.6|13560.6|13572.4|13560.4|1
1646666130000|2022-03-07 15:15:30|13573.5|13561.5|13572.2|13560.2|13573.5|13561.5|13572.2|13560.2|3
1646666140000|2022-03-07 15:15:40|13573.6|13561.6|13570.3|13558.3|13573.6|13561.6|13569|13557|16
1646666150000|2022-03-07 15:15:50|13571.5|13559.5|13571.3|13559.3|13571.5|13559.5|13570.1|13558.1|4
1646666160000|2022-03-07 15:16:00|13571.1|13559.1|13571.3|13559.3|13571.3|13559.3|13571.1|13559.1|1
1646666170000|2022-03-07 15:16:10|13569|13557|13569|13557|13569|13557|13569|13557|3
1646666180000|2022-03-07 15:16:20|||||||||4
1646666190000|2022-03-07 15:16:30|13567.9|13555.9|13567.9|13555.9|13567.9|13555.9|13567.9|13555.9|7
1646666200000|2022-03-07 15:16:40|13569|13557|13571.3|13559.3|13571.3|13559.3|13569|13557|8
1646666210000|2022-03-07 15:16:50|13570.3|13558.3|13570.2|13558.2|13571.3|13559.3|13570.2|13558.2|5
1646666220000|2022-03-07 15:17:00|13570.1|13558.1|13564|13552|13570.1|13558.1|13564|13552|11
1646666230000|2022-03-07 15:17:10|13561.9|13549.9|13562.9|13550.9|13564.2|13552.2|13561.9|13549.9|15
1646666240000|2022-03-07 15:17:20|13564|13552|13564|13552|13564|13552|13564|13552|1
1646666250000|2022-03-07 15:17:30|||||||||8
1646666260000|2022-03-07 15:17:40|||||||||1
1646666270000|2022-03-07 15:17:50|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|2
1646666280000|2022-03-07 15:18:00|13567.4|13555.4|13567.4|13555.4|13567.4|13555.4|13567.4|13555.4|1
1646666290000|2022-03-07 15:18:10|13566.1|13554.1|13577.2|13565.2|13578.3|13566.3|13566.1|13554.1|15
1646666300000|2022-03-07 15:18:20|13578.5|13566.5|13578.6|13566.6|13578.6|13566.6|13578.5|13566.5|7
1646666310000|2022-03-07 15:18:30|13579.7|13567.7|13581.8|13569.8|13581.8|13569.8|13578.6|13566.6|14
1646666320000|2022-03-07 15:18:40|13582.9|13570.9|13580.2|13568.2|13582.9|13570.9|13580.2|13568.2|5
1646666330000|2022-03-07 15:18:50|13579.2|13567.2|13577.9|13565.9|13579.2|13567.2|13577.9|13565.9|9
1646666340000|2022-03-07 15:19:00|13577.7|13565.7|13578.5|13566.5|13580.6|13568.6|13572.2|13560.2|25
1646666350000|2022-03-07 15:19:10|13578.3|13566.3|13574.3|13562.3|13578.3|13566.3|13574.3|13562.3|5
1646666360000|2022-03-07 15:19:20|13574.2|13562.2|13569.7|13557.7|13574.2|13562.2|13569.7|13557.7|3
1646666370000|2022-03-07 15:19:30|||||||||4
1646666380000|2022-03-07 15:19:40|13569.5|13557.5|13568.4|13556.4|13569.5|13557.5|13568.4|13556.4|3
1646666390000|2022-03-07 15:19:50|13569.5|13557.5|13569.9|13557.9|13571.1|13559.1|13569.5|13557.5|10
1646666400000|2022-03-07 15:20:00|13569.7|13557.7|13571.1|13559.1|13571.3|13559.3|13569.7|13557.7|16
1646666410000|2022-03-07 15:20:10|13571.3|13559.3|13567.7|13555.7|13571.3|13559.3|13567.7|13555.7|4
1646666420000|2022-03-07 15:20:20|13567.6|13555.6|13567.4|13555.4|13568.8|13556.8|13567.4|13555.4|8
1646666430000|2022-03-07 15:20:30|13566.1|13554.1|13566.3|13554.3|13566.3|13554.3|13566.1|13554.1|5
1646666440000|2022-03-07 15:20:40|13566.1|13554.1|13565.1|13553.1|13566.1|13554.1|13565.1|13553.1|18
1646666450000|2022-03-07 15:20:50|||||||||4
1646666460000|2022-03-07 15:21:00|13566.1|13554.1|13566.3|13554.3|13566.5|13554.5|13566.1|13554.1|2
1646666470000|2022-03-07 15:21:10|13564|13552|13549.7|13537.7|13564|13552|13549.7|13537.7|44
1646666480000|2022-03-07 15:21:20|13547.6|13535.6|13537.6|13525.6|13547.6|13535.6|13537.6|13525.6|20
1646666490000|2022-03-07 15:21:30|13537.9|13525.9|13534.3|13522.3|13537.9|13525.9|13534.3|13522.3|18
1646666500000|2022-03-07 15:21:40|13534.5|13522.5|13523.6|13511.6|13534.5|13522.5|13523.6|13511.6|7
1646666510000|2022-03-07 15:21:50|13522.2|13510.2|13525.8|13513.8|13525.8|13513.8|13521.1|13509.1|32
1646666520000|2022-03-07 15:22:00|13526.8|13514.8|13525.8|13513.8|13526.8|13514.8|13525.8|13513.8|3
1646666530000|2022-03-07 15:22:10|13526.8|13514.8|13525.6|13513.6|13527.9|13515.9|13523.3|13511.3|19
1646666540000|2022-03-07 15:22:20|13525.4|13513.4|13522.2|13510.2|13525.4|13513.4|13520.8|13508.8|11
1646666550000|2022-03-07 15:22:30|13521.1|13509.1|13523.6|13511.6|13525.1|13513.1|13521.1|13509.1|3
1646666560000|2022-03-07 15:22:40|13522.6|13510.6|13523.6|13511.6|13524.7|13512.7|13521.1|13509.1|10
1646666570000|2022-03-07 15:22:50|13524.9|13512.9|13526.8|13514.8|13530.6|13518.6|13523.8|13511.8|17
1646666580000|2022-03-07 15:23:00|13525.8|13513.8|13529|13517|13529.3|13517.3|13525.8|13513.8|6
1646666590000|2022-03-07 15:23:10|13530.4|13518.4|13537.4|13525.4|13538.4|13526.4|13530.2|13518.2|10
1646666600000|2022-03-07 15:23:20|13537.2|13525.2|13537.4|13525.4|13537.4|13525.4|13537.2|13525.2|6
1646666610000|2022-03-07 15:23:30|13534.5|13522.5|13534.7|13522.7|13534.7|13522.7|13534.5|13522.5|2
1646666620000|2022-03-07 15:23:40|||||||||1
1646666630000|2022-03-07 15:23:50|13535.8|13523.8|13535|13523|13535.8|13523.8|13530.4|13518.4|31
1646666640000|2022-03-07 15:24:00|13535.2|13523.2|13532.7|13520.7|13535.2|13523.2|13532.7|13520.7|6
1646666650000|2022-03-07 15:24:10|13530.4|13518.4|13530.4|13518.4|13531.8|13519.8|13530.4|13518.4|10
1646666660000|2022-03-07 15:24:20|13529.3|13517.3|13538.1|13526.1|13538.1|13526.1|13529.3|13517.3|12
1646666670000|2022-03-07 15:24:30|13537|13525|13535.4|13523.4|13537|13525|13535.4|13523.4|4
1646666680000|2022-03-07 15:24:40|13535.2|13523.2|13537.7|13525.7|13537.7|13525.7|13535.2|13523.2|11
1646666690000|2022-03-07 15:24:50|13537.5|13525.5|13536.3|13524.3|13537.7|13525.7|13536.3|13524.3|4
1646666700000|2022-03-07 15:25:00|13537.4|13525.4|13553.4|13541.4|13553.4|13541.4|13537.4|13525.4|4
1646666710000|2022-03-07 15:25:10|13560.2|13548.2|13554.3|13542.3|13560.2|13548.2|13554|13542|27
1646666720000|2022-03-07 15:25:20|13553.2|13541.2|13556.6|13544.6|13559.1|13547.1|13553.1|13541.1|5
1646666730000|2022-03-07 15:25:30|||||||||11
1646666740000|2022-03-07 15:25:40|13557.7|13545.7|13560.9|13548.9|13565|13553|13557.7|13545.7|11
1646666750000|2022-03-07 15:25:50|13562|13550|13565|13553|13565|13553|13562|13550|14
1646666760000|2022-03-07 15:26:00|13565.4|13553.4|13571.1|13559.1|13572.5|13560.5|13565.4|13553.4|13
1646666770000|2022-03-07 15:26:10|13574.3|13562.3|13567|13555|13575|13563|13566.8|13554.8|15
1646666780000|2022-03-07 15:26:20|13568.1|13556.1|13576.6|13564.6|13579.1|13567.1|13567.9|13555.9|33
1646666790000|2022-03-07 15:26:30|13576.1|13564.1|13572.9|13560.9|13576.1|13564.1|13572.9|13560.9|7
1646666800000|2022-03-07 15:26:40|13572.7|13560.7|13578.9|13566.9|13582.7|13570.7|13572.7|13560.7|30
1646666810000|2022-03-07 15:26:50|13578.8|13566.8|13571.6|13559.6|13578.8|13566.8|13571.6|13559.6|10
1646666820000|2022-03-07 15:27:00|13571.8|13559.8|13570.4|13558.4|13571.8|13559.8|13570.4|13558.4|4
1646666830000|2022-03-07 15:27:10|13569.3|13557.3|13571.6|13559.6|13572.9|13560.9|13569.3|13557.3|14
1646666840000|2022-03-07 15:27:20|13571.8|13559.8|13574.3|13562.3|13574.3|13562.3|13569.3|13557.3|6
1646666850000|2022-03-07 15:27:30|13574.1|13562.1|13574.8|13562.8|13576.1|13564.1|13569.5|13557.5|10
1646666860000|2022-03-07 15:27:40|13575|13563|13572.3|13560.3|13576.1|13564.1|13572.3|13560.3|12
1646666870000|2022-03-07 15:27:50|13572.2|13560.2|13570|13558|13572.2|13560.2|13570|13558|8
1646666880000|2022-03-07 15:28:00|13565|13553|13569.8|13557.8|13569.8|13557.8|13565|13553|14
1646666890000|2022-03-07 15:28:10|13568.8|13556.8|13574.8|13562.8|13574.8|13562.8|13568.8|13556.8|16
1646666900000|2022-03-07 15:28:20|13574.7|13562.7|13570.9|13558.9|13574.8|13562.8|13570.9|13558.9|10
1646666910000|2022-03-07 15:28:30|13571.1|13559.1|13574.8|13562.8|13575.6|13563.6|13571.1|13559.1|5
1646666920000|2022-03-07 15:28:40|13574.5|13562.5|13577.3|13565.3|13577.3|13565.3|13574.5|13562.5|8
1646666930000|2022-03-07 15:28:50|13576.3|13564.3|13581.6|13569.6|13582.5|13570.5|13576.3|13564.3|11
1646666940000|2022-03-07 15:29:00|13580.4|13568.4|13579.1|13567.1|13584.7|13572.7|13579.1|13567.1|11
1646666950000|2022-03-07 15:29:10|13580.4|13568.4|13587|13575|13587.1|13575.1|13580.4|13568.4|16
1646666960000|2022-03-07 15:29:20|13585.9|13573.9|13586.1|13574.1|13586.1|13574.1|13585.9|13573.9|1
1646666970000|2022-03-07 15:29:30|13585|13573|13593.4|13581.4|13593.4|13581.4|13583.4|13571.4|24
1646666980000|2022-03-07 15:29:40|13593.6|13581.6|13594.8|13582.8|13595|13583|13591.4|13579.4|18
1646666990000|2022-03-07 15:29:50|13594.6|13582.6|13593.4|13581.4|13594.6|13582.6|13589.6|13577.6|10
1646667000000|2022-03-07 15:30:00|13593.6|13581.6|13603|13591|13604.3|13592.3|13593.6|13581.6|42
1646667020000|2022-03-07 15:30:20|13602.9|13590.9|13606.6|13594.6|13609.1|13597.1|13602.9|13590.9|37
1646667030000|2022-03-07 15:30:30|13606.4|13594.4|13602.9|13590.9|13606.6|13594.6|13602.9|13590.9|8
1646667040000|2022-03-07 15:30:40|13603|13591|13607.7|13595.7|13607.7|13595.7|13599.3|13587.3|28
1646667050000|2022-03-07 15:30:50|13607.9|13595.9|13608.9|13596.9|13608.9|13596.9|13607.9|13595.9|0
1646667060000|2022-03-07 15:31:00|13610.4|13598.4|13608|13596|13610.4|13598.4|13606.8|13594.8|14
1646667070000|2022-03-07 15:31:10|13607.9|13595.9|13608|13596|13608.2|13596.2|13607.9|13595.9|0
1646667080000|2022-03-07 15:31:20|13608.2|13596.2|13613.4|13601.4|13616.6|13604.6|13608.2|13596.2|24
1646667090000|2022-03-07 15:31:30|13618.6|13606.6|13601.6|13589.6|13618.6|13606.6|13601.6|13589.6|65
1646667100000|2022-03-07 15:31:40|13603.7|13591.7|13598.2|13586.2|13605.5|13593.5|13595|13583|23
1646667110000|2022-03-07 15:31:50|13598.6|13586.6|13609.6|13597.6|13609.6|13597.6|13598.6|13586.6|12
1646667120000|2022-03-07 15:32:00|13608.4|13596.4|13609.5|13597.5|13609.5|13597.5|13605.9|13593.9|6
1646667130000|2022-03-07 15:32:10|13608.4|13596.4|13606.8|13594.8|13608.4|13596.4|13606.8|13594.8|3
1646667140000|2022-03-07 15:32:20|||||||||2
1646667150000|2022-03-07 15:32:30|13607|13595|13609.3|13597.3|13609.3|13597.3|13607|13595|9
1646667160000|2022-03-07 15:32:40|13608|13596|13608|13596|13608|13596|13608|13596|3
1646667170000|2022-03-07 15:32:50|13607.8|13595.8|13607.8|13595.8|13609.3|13597.3|13607.8|13595.8|2
1646667180000|2022-03-07 15:33:00|13606.8|13594.8|13613.9|13601.9|13613.9|13601.9|13606.8|13594.8|13
1646667190000|2022-03-07 15:33:10|13612.3|13600.3|13608.9|13596.9|13612.3|13600.3|13608.9|13596.9|11
1646667200000|2022-03-07 15:33:20|13611.4|13599.4|13613.9|13601.9|13613.9|13601.9|13611.4|13599.4|5
1646667210000|2022-03-07 15:33:30|13611.2|13599.2|13613.5|13601.5|13613.6|13601.6|13610.2|13598.2|7
1646667220000|2022-03-07 15:33:40|13612.5|13600.5|13618.4|13606.4|13621.2|13609.2|13612.5|13600.5|6
1646667230000|2022-03-07 15:33:50|13619.3|13607.3|13616|13604|13619.3|13607.3|13616|13604|4
1646667240000|2022-03-07 15:34:00|||||||||4
1646667250000|2022-03-07 15:34:10|||||||||4
1646667260000|2022-03-07 15:34:20|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|4
1646667270000|2022-03-07 15:34:30|13616|13604|13612.8|13600.8|13616|13604|13612.8|13600.8|20
1646667280000|2022-03-07 15:34:40|13613|13601|13613.9|13601.9|13616.6|13604.6|13611.8|13599.8|15
1646667290000|2022-03-07 15:34:50|||||||||1
1646667300000|2022-03-07 15:35:00|||||||||1
1646667310000|2022-03-07 15:35:10|13616.6|13604.6|13613.9|13601.9|13618.5|13606.5|13613.9|13601.9|8
1646667320000|2022-03-07 15:35:20|13613.5|13601.5|13610.3|13598.3|13613.5|13601.5|13610.3|13598.3|14
1646667330000|2022-03-07 15:35:30|13611.6|13599.6|13612.5|13600.5|13612.7|13600.7|13610.5|13598.5|4
1646667340000|2022-03-07 15:35:40|13613.7|13601.7|13615|13603|13616|13604|13613.7|13601.7|11
1646667350000|2022-03-07 15:35:50|13613.9|13601.9|13615|13603|13616|13604|13613.9|13601.9|2
1646667360000|2022-03-07 15:36:00|13614.8|13602.8|13617.1|13605.1|13617.3|13605.3|13614.6|13602.6|15
1646667370000|2022-03-07 15:36:10|||||||||1
1646667380000|2022-03-07 15:36:20|13616.9|13604.9|13614.6|13602.6|13616.9|13604.9|13614.6|13602.6|0
1646667390000|2022-03-07 15:36:30|13616.7|13604.7|13615.7|13603.7|13616.7|13604.7|13614.6|13602.6|4
1646667400000|2022-03-07 15:36:40|||||||||6
1646667410000|2022-03-07 15:36:50|13622.6|13610.6|13625.3|13613.3|13625.3|13613.3|13622.6|13610.6|5
1646667420000|2022-03-07 15:37:00|13623.7|13611.7|13624.6|13612.6|13624.8|13612.8|13622.5|13610.5|28
1646667440000|2022-03-07 15:37:20|13624.2|13612.2|13621|13609|13624.2|13612.2|13620.8|13608.8|12
1646667450000|2022-03-07 15:37:30|13620|13608|13620|13608|13620|13608|13620|13608|2
1646667460000|2022-03-07 15:37:40|13619.6|13607.6|13622.1|13610.1|13622.1|13610.1|13619.6|13607.6|50
1646667470000|2022-03-07 15:37:50|13621|13609|13623.5|13611.5|13625|13613|13620.8|13608.8|15
1646667480000|2022-03-07 15:38:00|13623.2|13611.2|13623.3|13611.3|13623.3|13611.3|13621.7|13609.7|12
1646667490000|2022-03-07 15:38:10|13624.4|13612.4|13627.8|13615.8|13628.9|13616.9|13624.4|13612.4|13
1646667500000|2022-03-07 15:38:20|13627.6|13615.6|13623.2|13611.2|13627.6|13615.6|13623.2|13611.2|30
1646667510000|2022-03-07 15:38:30|13624.2|13612.2|13624.2|13612.2|13625.8|13613.8|13624.2|13612.2|1
1646667520000|2022-03-07 15:38:40|13623.2|13611.2|13621.7|13609.7|13623.2|13611.2|13621.7|13609.7|3
1646667530000|2022-03-07 15:38:50|||||||||3
1646667540000|2022-03-07 15:39:00|13620.7|13608.7|13620.7|13608.7|13621.7|13609.7|13620.7|13608.7|5
1646667550000|2022-03-07 15:39:10|13621.7|13609.7|13620.8|13608.8|13622.1|13610.1|13620.7|13608.7|9
1646667560000|2022-03-07 15:39:20|13623.2|13611.2|13620.7|13608.7|13623.2|13611.2|13620.7|13608.7|6
1646667570000|2022-03-07 15:39:30|13619.6|13607.6|13615.1|13603.1|13619.6|13607.6|13612.8|13600.8|13
1646667580000|2022-03-07 15:39:40|13615.3|13603.3|13615.1|13603.1|13616.6|13604.6|13615.1|13603.1|5
1646667590000|2022-03-07 15:39:50|13614.9|13602.9|13616|13604|13617.1|13605.1|13614.9|13602.9|8
1646667600000|2022-03-07 15:40:00|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|7
1646667610000|2022-03-07 15:40:10|13617.4|13605.4|13618.5|13606.5|13624.4|13612.4|13617.4|13605.4|29
1646667620000|2022-03-07 15:40:20|13618.7|13606.7|13614.9|13602.9|13624.2|13612.2|13614.9|13602.9|13
1646667630000|2022-03-07 15:40:30|13615.3|13603.3|13619.8|13607.8|13623.5|13611.5|13615.3|13603.3|29
1646667640000|2022-03-07 15:40:40|13618.7|13606.7|13618.5|13606.5|13618.7|13606.7|13618.5|13606.5|3
1646667650000|2022-03-07 15:40:50|13617.4|13605.4|13619.8|13607.8|13619.9|13607.9|13617.4|13605.4|28
1646667660000|2022-03-07 15:41:00|13620.8|13608.8|13623.5|13611.5|13623.5|13611.5|13620.8|13608.8|4
1646667670000|2022-03-07 15:41:10|13623.1|13611.1|13625.6|13613.6|13626.5|13614.5|13623.1|13611.1|8
1646667680000|2022-03-07 15:41:20|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|2
1646667690000|2022-03-07 15:41:30|13625.3|13613.3|13625.1|13613.1|13625.3|13613.3|13625.1|13613.1|2
1646667700000|2022-03-07 15:41:40|13625.3|13613.3|13625.6|13613.6|13625.6|13613.6|13625.3|13613.3|5
1646667710000|2022-03-07 15:41:50|13625.5|13613.5|13627.8|13615.8|13627.8|13615.8|13625.5|13613.5|8
1646667720000|2022-03-07 15:42:00|13628.5|13616.5|13629.9|13617.9|13631.5|13619.5|13628.5|13616.5|21
1646667730000|2022-03-07 15:42:10|13629.7|13617.7|13627.4|13615.4|13629.9|13617.9|13623.5|13611.5|9
1646667740000|2022-03-07 15:42:20|13627.2|13615.2|13629.7|13617.7|13629.7|13617.7|13627.2|13615.2|5
1646667750000|2022-03-07 15:42:30|13629.9|13617.9|13630.8|13618.8|13632.2|13620.2|13628.5|13616.5|32
1646667760000|2022-03-07 15:42:40|13631|13619|13630.8|13618.8|13633.3|13621.3|13630.6|13618.6|9
1646667770000|2022-03-07 15:42:50|13620.3|13608.3|13618.8|13606.8|13620.3|13608.3|13618.8|13606.8|35
1646667780000|2022-03-07 15:43:00|13616.7|13604.7|13616.7|13604.7|13617.8|13605.8|13616.7|13604.7|4
1646667790000|2022-03-07 15:43:10|13614.4|13602.4|13613.8|13601.8|13615.5|13603.5|13613.8|13601.8|48
1646667800000|2022-03-07 15:43:20|13611.3|13599.3|13605.3|13593.3|13611.3|13599.3|13605.3|13593.3|24
1646667810000|2022-03-07 15:43:30|13605.1|13593.1|13604|13592|13605.1|13593.1|13601.7|13589.7|13
1646667820000|2022-03-07 15:43:40|13603.1|13591.1|13600.8|13588.8|13604.2|13592.2|13598.5|13586.5|33
1646667830000|2022-03-07 15:43:50|13598.5|13586.5|13600.6|13588.6|13601.7|13589.7|13596|13584|21
1646667840000|2022-03-07 15:44:00|13599.6|13587.6|13599.6|13587.6|13600.6|13588.6|13599.6|13587.6|6
1646667850000|2022-03-07 15:44:10|13598.1|13586.1|13600.6|13588.6|13600.6|13588.6|13594.6|13582.6|29
1646667860000|2022-03-07 15:44:20|13602.1|13590.1|13600.8|13588.8|13602.1|13590.1|13600.8|13588.8|3
1646667870000|2022-03-07 15:44:30|13601.9|13589.9|13611|13599|13611|13599|13601.9|13589.9|13
1646667880000|2022-03-07 15:44:40|13609.7|13597.7|13608.3|13596.3|13609.7|13597.7|13608.3|13596.3|6
1646667890000|2022-03-07 15:44:50|13608.5|13596.5|13615.6|13603.6|13615.8|13603.8|13608.5|13596.5|12
1646667900000|2022-03-07 15:45:00|13615.8|13603.8|13620.6|13608.6|13620.8|13608.8|13615.8|13603.8|14
1646667910000|2022-03-07 15:45:10|13620.8|13608.8|13608.7|13596.7|13620.8|13608.8|13608.7|13596.7|15
1646667920000|2022-03-07 15:45:20|13609|13597|13610.3|13598.3|13611.3|13599.3|13606.2|13594.2|5
1646667930000|2022-03-07 15:45:30|13608.8|13596.8|13607.4|13595.4|13609|13597|13607.4|13595.4|5
1646667940000|2022-03-07 15:45:40|13608.7|13596.7|13608.7|13596.7|13608.7|13596.7|13606.2|13594.2|25
1646667950000|2022-03-07 15:45:50|13607.4|13595.4|13606.2|13594.2|13607.4|13595.4|13606.2|13594.2|7
1646667960000|2022-03-07 15:46:00|13608.7|13596.7|13609.9|13597.9|13609.9|13597.9|13608.7|13596.7|4
1646667970000|2022-03-07 15:46:10|13615.6|13603.6|13615.3|13603.3|13615.6|13603.6|13615.3|13603.3|5
1646667980000|2022-03-07 15:46:20|13613.1|13601.1|13612.8|13600.8|13613.1|13601.1|13612.8|13600.8|1
1646667990000|2022-03-07 15:46:30|13614.9|13602.9|13612.8|13600.8|13615.1|13603.1|13612.6|13600.6|6
1646668000000|2022-03-07 15:46:40|13612.9|13600.9|13616.1|13604.1|13616.1|13604.1|13612.9|13600.9|3
1646668010000|2022-03-07 15:46:50|13616|13604|13614.2|13602.2|13616|13604|13611.3|13599.3|31
1646668020000|2022-03-07 15:47:00|13614|13602|13613.8|13601.8|13615.1|13603.1|13613.8|13601.8|1
1646668030000|2022-03-07 15:47:10|13612.6|13600.6|13611.5|13599.5|13612.6|13600.6|13611.5|13599.5|6
1646668040000|2022-03-07 15:47:20|13610.3|13598.3|13608.1|13596.1|13610.4|13598.4|13608.1|13596.1|23
1646668050000|2022-03-07 15:47:30|13609.2|13597.2|13608.1|13596.1|13609.2|13597.2|13607|13595|4
1646668060000|2022-03-07 15:47:40|13604.4|13592.4|13609.4|13597.4|13609.4|13597.4|13604.2|13592.2|26
1646668070000|2022-03-07 15:47:50|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|9
1646668080000|2022-03-07 15:48:00|13612.6|13600.6|13612.8|13600.8|13612.8|13600.8|13612.6|13600.6|13
1646668090000|2022-03-07 15:48:10|13615.1|13603.1|13613.5|13601.5|13616|13604|13613.5|13601.5|4
1646668100000|2022-03-07 15:48:20|13613.3|13601.3|13613.5|13601.5|13616|13604|13613.3|13601.3|2
1646668110000|2022-03-07 15:48:30|13615.6|13603.6|13616.9|13604.9|13618.1|13606.1|13615.6|13603.6|27
1646668120000|2022-03-07 15:48:40|13616.8|13604.8|13619.5|13607.5|13620.6|13608.6|13615.6|13603.6|8
1646668130000|2022-03-07 15:48:50|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|1
1646668140000|2022-03-07 15:49:00|13619.5|13607.5|13621.8|13609.8|13622|13610|13619.3|13607.3|11
1646668150000|2022-03-07 15:49:10|13618.3|13606.3|13621.8|13609.8|13621.8|13609.8|13618.3|13606.3|21
1646668160000|2022-03-07 15:49:20|13620.6|13608.6|13618.1|13606.1|13621.8|13609.8|13618.1|13606.1|20
1646668170000|2022-03-07 15:49:30|13615.6|13603.6|13609.9|13597.9|13615.6|13603.6|13609.9|13597.9|20
1646668180000|2022-03-07 15:49:40|13611|13599|13611|13599|13611|13599|13611|13599|1
1646668190000|2022-03-07 15:49:50|13612|13600|13611|13599|13613.5|13601.5|13611|13599|7
1646668210000|2022-03-07 15:50:10|13612|13600|13613.3|13601.3|13613.5|13601.5|13612|13600|6
1646668220000|2022-03-07 15:50:20|13612|13600|13612|13600|13612|13600|13612|13600|3
1646668230000|2022-03-07 15:50:30|||||||||1
1646668240000|2022-03-07 15:50:40|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|16
1646668250000|2022-03-07 15:50:50|13612|13600|13611|13599|13613.5|13601.5|13611|13599|7
1646668260000|2022-03-07 15:51:00|13609.5|13597.5|13616|13604|13616|13604|13608.5|13596.5|5
1646668270000|2022-03-07 15:51:10|13613.5|13601.5|13613.4|13601.4|13614.9|13602.9|13613.4|13601.4|17
1646668280000|2022-03-07 15:51:20|13610.9|13598.9|13610.9|13598.9|13610.9|13598.9|13610.9|13598.9|11
1646668290000|2022-03-07 15:51:30|13608.4|13596.4|13610.9|13598.9|13610.9|13598.9|13608.4|13596.4|4
1646668300000|2022-03-07 15:51:40|13612|13600|13614.5|13602.5|13614.5|13602.5|13612|13600|8
1646668310000|2022-03-07 15:51:50|||||||||8
1646668320000|2022-03-07 15:52:00|13615.6|13603.6|13623.1|13611.1|13623.1|13611.1|13615.6|13603.6|11
1646668330000|2022-03-07 15:52:10|13620.9|13608.9|13615.9|13603.9|13620.9|13608.9|13615.9|13603.9|40
1646668340000|2022-03-07 15:52:20|13615.8|13603.8|13615.8|13603.8|13615.8|13603.8|13615.8|13603.8|1
1646668350000|2022-03-07 15:52:30|13615.9|13603.9|13617|13605|13617|13605|13614.5|13602.5|13
1646668360000|2022-03-07 15:52:40|13617.4|13605.4|13619.5|13607.5|13619.5|13607.5|13617.4|13605.4|4
1646668370000|2022-03-07 15:52:50|13617.4|13605.4|13618.4|13606.4|13618.4|13606.4|13614.9|13602.9|32
1646668380000|2022-03-07 15:53:00|13619.5|13607.5|13617|13605|13619.5|13607.5|13615.9|13603.9|5
1646668390000|2022-03-07 15:53:10|13614.9|13602.9|13618.4|13606.4|13618.4|13606.4|13614.9|13602.9|5
1646668400000|2022-03-07 15:53:20|13618.3|13606.3|13617.2|13605.2|13618.3|13606.3|13617.2|13605.2|3
1646668410000|2022-03-07 15:53:30|13615.9|13603.9|13614.7|13602.7|13615.9|13603.9|13614.7|13602.7|5
1646668420000|2022-03-07 15:53:40|13614.5|13602.5|13599.4|13587.4|13614.5|13602.5|13596|13584|116
1646668430000|2022-03-07 15:53:50|13599.2|13587.2|13601.7|13589.7|13601.7|13589.7|13599.2|13587.2|6
1646668440000|2022-03-07 15:54:00|13601.3|13589.3|13603.8|13591.8|13607.4|13595.4|13601.3|13589.3|31
1646668450000|2022-03-07 15:54:10|13602.7|13590.7|13603.8|13591.8|13603.8|13591.8|13602.6|13590.6|2
1646668460000|2022-03-07 15:54:20|13607.4|13595.4|13606.1|13594.1|13607.4|13595.4|13606.1|13594.1|7
1646668470000|2022-03-07 15:54:30|13606.3|13594.3|13603.1|13591.1|13606.3|13594.3|13603.1|13591.1|24
1646668480000|2022-03-07 15:54:40|13602|13590|13600.6|13588.6|13602|13590|13600.6|13588.6|2
1646668490000|2022-03-07 15:54:50|13602|13590|13604.7|13592.7|13605.6|13593.6|13602|13590|6
1646668500000|2022-03-07 15:55:00|13605.8|13593.8|13606|13594|13606|13594|13601.3|13589.3|15
1646668510000|2022-03-07 15:55:10|13604.7|13592.7|13602.9|13590.9|13606|13594|13601.8|13589.8|15
1646668520000|2022-03-07 15:55:20|13601.8|13589.8|13600.2|13588.2|13602.9|13590.9|13600.2|13588.2|3
1646668530000|2022-03-07 15:55:30|||||||||2
1646668540000|2022-03-07 15:55:40|13602.4|13590.4|13605.9|13593.9|13606.8|13594.8|13602.4|13590.4|15
1646668550000|2022-03-07 15:55:50|13607|13595|13608.3|13596.3|13609.3|13597.3|13607|13595|1
1646668560000|2022-03-07 15:56:00|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13608.3|13596.3|7
1646668570000|2022-03-07 15:56:10|13609.2|13597.2|13607.9|13595.9|13609.2|13597.2|13606.7|13594.7|5
1646668590000|2022-03-07 15:56:30|13609|13597|13611.5|13599.5|13611.5|13599.5|13609|13597|2
1646668600000|2022-03-07 15:56:40|13610|13598|13610|13598|13610|13598|13610|13598|8
1646668610000|2022-03-07 15:56:50|13610.2|13598.2|13610|13598|13610.2|13598.2|13610|13598|1
1646668620000|2022-03-07 15:57:00|13609.9|13597.9|13607.9|13595.9|13609.9|13597.9|13607.9|13595.9|3
1646668630000|2022-03-07 15:57:10|13606.6|13594.6|13605.2|13593.2|13608.8|13596.8|13605.2|13593.2|9
1646668650000|2022-03-07 15:57:30|13607.7|13595.7|13605.2|13593.2|13608.8|13596.8|13605.2|13593.2|6
1646668660000|2022-03-07 15:57:40|||||||||2
1646668670000|2022-03-07 15:57:50|||||||||1
1646668680000|2022-03-07 15:58:00|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|1
1646668690000|2022-03-07 15:58:10|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|7
1646668700000|2022-03-07 15:58:20|||||||||2
1646668710000|2022-03-07 15:58:30|13605.8|13593.8|13599.5|13587.5|13610|13598|13595.2|13583.2|291
1646668720000|2022-03-07 15:58:40|13600.6|13588.6|13603.1|13591.1|13603.1|13591.1|13600.6|13588.6|15
1646668730000|2022-03-07 15:58:50|13604.2|13592.2|13604.2|13592.2|13606.8|13594.8|13604.2|13592.2|11
1646668740000|2022-03-07 15:59:00|13605|13593|13606.3|13594.3|13606.3|13594.3|13605|13593|2
1646668750000|2022-03-07 15:59:10|13607.7|13595.7|13611.3|13599.3|13611.3|13599.3|13607.7|13595.7|19
1646668760000|2022-03-07 15:59:20|13612.4|13600.4|13615.7|13603.7|13617|13605|13612.4|13600.4|17
1646668770000|2022-03-07 15:59:30|13616.8|13604.8|13615.7|13603.7|13616.8|13604.8|13615.7|13603.7|5
1646668780000|2022-03-07 15:59:40|13618.4|13606.4|13616.1|13604.1|13620.9|13608.9|13615|13603|17
1646668790000|2022-03-07 15:59:50|13612.5|13600.5|13611.5|13599.5|13612.5|13600.5|13609|13597|3
1646668800000|2022-03-07 16:00:00|13612.7|13600.7|13616.3|13604.3|13616.5|13604.5|13612.5|13600.5|6
1646668810000|2022-03-07 16:00:10|13616.1|13604.1|13616.1|13604.1|13616.1|13604.1|13616.1|13604.1|4
1646668820000|2022-03-07 16:00:20|13616.3|13604.3|13616.3|13604.3|13616.3|13604.3|13616.1|13604.1|1
1646668830000|2022-03-07 16:00:30|13615|13603|13613.8|13601.8|13616.1|13604.1|13613.8|13601.8|7
1646668840000|2022-03-07 16:00:40|13613.6|13601.6|13613.4|13601.4|13613.6|13601.6|13613.4|13601.4|2
1646668850000|2022-03-07 16:00:50|13613.6|13601.6|13613.8|13601.8|13613.8|13601.8|13613.6|13601.6|1
1646668860000|2022-03-07 16:01:00|13614.9|13602.9|13618.2|13606.2|13621.8|13609.8|13614.9|13602.9|20
1646668870000|2022-03-07 16:01:10|13617.2|13605.2|13618.2|13606.2|13618.2|13606.2|13617.2|13605.2|5
1646668880000|2022-03-07 16:01:20|13619.3|13607.3|13617.2|13605.2|13619.3|13607.3|13617.2|13605.2|4
1646668890000|2022-03-07 16:01:30|13616.1|13604.1|13615.9|13603.9|13617|13605|13615.9|13603.9|2
1646668900000|2022-03-07 16:01:40|13615.7|13603.7|13615.7|13603.7|13617|13605|13614.7|13602.7|1
1646668910000|2022-03-07 16:01:50|13614.7|13602.7|13614.7|13602.7|13614.8|13602.8|13614.7|13602.7|2
1646668920000|2022-03-07 16:02:00|13615.9|13603.9|13615.7|13603.7|13616.8|13604.8|13615.7|13603.7|10
1646668930000|2022-03-07 16:02:10|13613.6|13601.6|13616.8|13604.8|13616.8|13604.8|13611.3|13599.3|3
1646668940000|2022-03-07 16:02:20|13617|13605|13619.1|13607.1|13620.6|13608.6|13617|13605|6
1646668950000|2022-03-07 16:02:30|13620.2|13608.2|13621.5|13609.5|13622.5|13610.5|13620.2|13608.2|23
1646668960000|2022-03-07 16:02:40|13621.3|13609.3|13625.2|13613.2|13625.2|13613.2|13621.3|13609.3|17
1646668970000|2022-03-07 16:02:50|13625|13613|13624|13612|13625|13613|13624|13612|4
1646668980000|2022-03-07 16:03:00|13623.8|13611.8|13624|13612|13624|13612|13619|13607|18
1646668990000|2022-03-07 16:03:10|13625.2|13613.2|13624|13612|13625.2|13613.2|13624|13612|4
1646669000000|2022-03-07 16:03:20|13624.1|13612.1|13623.8|13611.8|13624.1|13612.1|13623.8|13611.8|2
1646669010000|2022-03-07 16:03:30|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|3
1646669020000|2022-03-07 16:03:40|||||||||1
1646669030000|2022-03-07 16:03:50|13625|13613|13623.8|13611.8|13625|13613|13623.8|13611.8|15
1646669040000|2022-03-07 16:04:00|13623.6|13611.6|13623.6|13611.6|13624.8|13612.8|13623.6|13611.6|3
1646669050000|2022-03-07 16:04:10|13623.4|13611.4|13623.6|13611.6|13623.6|13611.6|13623.4|13611.4|2
1646669060000|2022-03-07 16:04:20|13623.4|13611.4|13624.8|13612.8|13624.8|13612.8|13623.4|13611.4|11
1646669070000|2022-03-07 16:04:30|13624.7|13612.7|13624.5|13612.5|13624.7|13612.7|13624.5|13612.5|13
1646669080000|2022-03-07 16:04:40|13623.4|13611.4|13617.3|13605.3|13623.4|13611.4|13617.3|13605.3|21
1646669090000|2022-03-07 16:04:50|13618.6|13606.6|13619.8|13607.8|13619.8|13607.8|13618.6|13606.6|2
1646669100000|2022-03-07 16:05:00|13622|13610|13624.8|13612.8|13624.8|13612.8|13622|13610|12
1646669110000|2022-03-07 16:05:10|13624.7|13612.7|13624.7|13612.7|13624.7|13612.7|13624.7|13612.7|4
1646669120000|2022-03-07 16:05:20|13623.6|13611.6|13622.5|13610.5|13623.6|13611.6|13622.5|13610.5|16
1646669130000|2022-03-07 16:05:30|13620.4|13608.4|13617.2|13605.2|13620.4|13608.4|13617|13605|12
1646669140000|2022-03-07 16:05:40|13618.2|13606.2|13621.8|13609.8|13622|13610|13618.1|13606.1|12
1646669150000|2022-03-07 16:05:50|13621.6|13609.6|13621.4|13609.4|13622.9|13610.9|13620.6|13608.6|9
1646669160000|2022-03-07 16:06:00|13622.5|13610.5|13623.8|13611.8|13623.9|13611.9|13622.5|13610.5|4
1646669170000|2022-03-07 16:06:10|13623.9|13611.9|13622.3|13610.3|13627.5|13615.5|13622.3|13610.3|23
1646669180000|2022-03-07 16:06:20|13622|13610|13616.3|13604.3|13622|13610|13616.3|13604.3|6
1646669190000|2022-03-07 16:06:30|13617.3|13605.3|13619.8|13607.8|13620|13608|13617.3|13605.3|3
1646669200000|2022-03-07 16:06:40|13620|13608|13622.5|13610.5|13622.7|13610.7|13619.8|13607.8|8
1646669210000|2022-03-07 16:06:50|||||||||1
1646669220000|2022-03-07 16:07:00|13622.7|13610.7|13620|13608|13624.8|13612.8|13620|13608|12
1646669230000|2022-03-07 16:07:10|||||||||3
1646669240000|2022-03-07 16:07:20|||||||||2
1646669250000|2022-03-07 16:07:30|13620.2|13608.2|13616.6|13604.6|13620.2|13608.2|13616.6|13604.6|11
1646669260000|2022-03-07 16:07:40|13617.7|13605.7|13616.6|13604.6|13617.7|13605.7|13615.2|13603.2|4
1646669270000|2022-03-07 16:07:50|13617.7|13605.7|13622.7|13610.7|13624.1|13612.1|13616.6|13604.6|8
1646669280000|2022-03-07 16:08:00|13622.9|13610.9|13623.6|13611.6|13626.4|13614.4|13622.7|13610.7|11
1646669290000|2022-03-07 16:08:10|13623.8|13611.8|13621.4|13609.4|13625|13613|13621.4|13609.4|2
1646669300000|2022-03-07 16:08:20|13621.3|13609.3|13619.1|13607.1|13621.3|13609.3|13619.1|13607.1|5
1646669310000|2022-03-07 16:08:30|13617.9|13605.9|13616.4|13604.4|13617.9|13605.9|13615.4|13603.4|2
1646669320000|2022-03-07 16:08:40|13618.8|13606.8|13621.3|13609.3|13622.5|13610.5|13618.8|13606.8|16
1646669330000|2022-03-07 16:08:50|13621.1|13609.1|13619.8|13607.8|13621.3|13609.3|13619.8|13607.8|1
1646669340000|2022-03-07 16:09:00|13620.9|13608.9|13621.1|13609.1|13621.1|13609.1|13616.3|13604.3|18
1646669350000|2022-03-07 16:09:10|13621.2|13609.2|13625.9|13613.9|13625.9|13613.9|13621.1|13609.1|7
1646669360000|2022-03-07 16:09:20|13626.1|13614.1|13625.9|13613.9|13626.1|13614.1|13624.8|13612.8|0
1646669370000|2022-03-07 16:09:30|13627|13615|13624.5|13612.5|13627.1|13615.1|13624.5|13612.5|11
1646669380000|2022-03-07 16:09:40|13625.9|13613.9|13625.9|13613.9|13627|13615|13625.9|13613.9|2
1646669390000|2022-03-07 16:09:50|13627|13615|13624.8|13612.8|13627|13615|13623.6|13611.6|4
1646669400000|2022-03-07 16:10:00|13624.6|13612.6|13625.9|13613.9|13626.1|13614.1|13623.7|13611.7|4
1646669410000|2022-03-07 16:10:10|13626.1|13614.1|13621.6|13609.6|13626.1|13614.1|13619.1|13607.1|14
1646669420000|2022-03-07 16:10:20|13619.5|13607.5|13621.4|13609.4|13621.4|13609.4|13619.1|13607.1|6
1646669430000|2022-03-07 16:10:30|13621.2|13609.2|13621.4|13609.4|13621.4|13609.4|13621.2|13609.2|1
1646669440000|2022-03-07 16:10:40|13622.7|13610.7|13623.7|13611.7|13625|13613|13622.7|13610.7|6
1646669460000|2022-03-07 16:11:00|13624.8|13612.8|13620.2|13608.2|13624.8|13612.8|13620.2|13608.2|9
1646669470000|2022-03-07 16:11:10|13621.2|13609.2|13621.2|13609.2|13621.2|13609.2|13621.2|13609.2|0
1646669480000|2022-03-07 16:11:20|13620.2|13608.2|13622.5|13610.5|13622.7|13610.7|13620.2|13608.2|3
1646669490000|2022-03-07 16:11:30|13624.8|13612.8|13623.7|13611.7|13624.8|13612.8|13623.7|13611.7|22
1646669500000|2022-03-07 16:11:40|13622.7|13610.7|13622.7|13610.7|13622.7|13610.7|13622.7|13610.7|3
1646669510000|2022-03-07 16:11:50|13624.8|13612.8|13624.8|13612.8|13627.3|13615.3|13624.8|13612.8|5
1646669520000|2022-03-07 16:12:00|13626.9|13614.9|13625.9|13613.9|13629.4|13617.4|13624.6|13612.6|8
1646669530000|2022-03-07 16:12:10|13628.2|13616.2|13629.8|13617.8|13630.2|13618.2|13626.9|13614.9|19
1646669540000|2022-03-07 16:12:20|13631|13619|13634.4|13622.4|13634.8|13622.8|13631|13619|5
1646669550000|2022-03-07 16:12:30|13633.4|13621.4|13632.3|13620.3|13634.6|13622.6|13632.3|13620.3|19
1646669560000|2022-03-07 16:12:40|13633.4|13621.4|13632.3|13620.3|13633.4|13621.4|13632.3|13620.3|4
1646669580000|2022-03-07 16:13:00|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|13626.9|13614.9|8
1646669590000|2022-03-07 16:13:10|13630.1|13618.1|13629.1|13617.1|13630.1|13618.1|13629.1|13617.1|7
1646669600000|2022-03-07 16:13:20|||||||||1
1646669610000|2022-03-07 16:13:30|13631.2|13619.2|13629.8|13617.8|13632.6|13620.6|13629.8|13617.8|14
1646669620000|2022-03-07 16:13:40|13626.4|13614.4|13625.3|13613.3|13626.4|13614.4|13625.1|13613.1|22
1646669630000|2022-03-07 16:13:50|13624.1|13612.1|13626.6|13614.6|13626.6|13614.6|13624.1|13612.1|3
1646669640000|2022-03-07 16:14:00|13626.9|13614.9|13628.9|13616.9|13628.9|13616.9|13626.9|13614.9|2
1646669650000|2022-03-07 16:14:10|13632.6|13620.6|13630.5|13618.5|13632.6|13620.6|13630.3|13618.3|7
1646669660000|2022-03-07 16:14:20|13631.6|13619.6|13629.4|13617.4|13631.6|13619.6|13629.4|13617.4|6
1646669670000|2022-03-07 16:14:30|13629.3|13617.3|13630.5|13618.5|13630.5|13618.5|13629.3|13617.3|6
1646669680000|2022-03-07 16:14:40|13633|13621|13633|13621|13633|13621|13631.8|13619.8|5
1646669690000|2022-03-07 16:14:50|13632.8|13620.8|13637.6|13625.6|13637.6|13625.6|13632.8|13620.8|23
1646669700000|2022-03-07 16:15:00|13637.5|13625.5|13641.2|13629.2|13641.2|13629.2|13637.5|13625.5|6
1646669710000|2022-03-07 16:15:10|13647.6|13635.6|13645.8|13633.8|13653.9|13641.9|13645.8|13633.8|73
1646669720000|2022-03-07 16:15:20|13646.9|13634.9|13647.3|13635.3|13648.7|13636.7|13644.8|13632.8|9
1646669730000|2022-03-07 16:15:30|13647.8|13635.8|13647.1|13635.1|13649.8|13637.8|13644.6|13632.6|20
1646669740000|2022-03-07 16:15:40|13647.3|13635.3|13642.3|13630.3|13649.4|13637.4|13642.3|13630.3|15
1646669750000|2022-03-07 16:15:50|13642.5|13630.5|13644.8|13632.8|13645.8|13633.8|13642.5|13630.5|17
1646669760000|2022-03-07 16:16:00|13644.4|13632.4|13647.3|13635.3|13647.3|13635.3|13643.3|13631.3|7
1646669770000|2022-03-07 16:16:10|13648.3|13636.3|13644.8|13632.8|13648.3|13636.3|13644.8|13632.8|7
1646669780000|2022-03-07 16:16:20|13646.2|13634.2|13644.4|13632.4|13651.2|13639.2|13643.3|13631.3|17
1646669790000|2022-03-07 16:16:30|13643.3|13631.3|13648.2|13636.2|13650.5|13638.5|13642.1|13630.1|9
1646669800000|2022-03-07 16:16:40|13648.3|13636.3|13648.2|13636.2|13648.3|13636.3|13648.2|13636.2|3
1646669810000|2022-03-07 16:16:50|||||||||1
1646669820000|2022-03-07 16:17:00|13648.3|13636.3|13648.2|13636.2|13648.3|13636.3|13648.2|13636.2|2
1646669830000|2022-03-07 16:17:10|||||||||2
1646669840000|2022-03-07 16:17:20|13648|13636|13642.1|13630.1|13648|13636|13640.8|13628.8|13
1646669850000|2022-03-07 16:17:30|13641|13629|13637.3|13625.3|13641|13629|13637.3|13625.3|20
1646669860000|2022-03-07 16:17:40|13637.1|13625.1|13631.2|13619.2|13637.1|13625.1|13629.8|13617.8|25
1646669870000|2022-03-07 16:17:50|13631|13619|13633.3|13621.3|13633.3|13621.3|13631|13619|9
1646669880000|2022-03-07 16:18:00|13631.9|13619.9|13628.9|13616.9|13631.9|13619.9|13626.4|13614.4|26
1646669890000|2022-03-07 16:18:10|13629.4|13617.4|13631.6|13619.6|13631.6|13619.6|13629.4|13617.4|9
1646669910000|2022-03-07 16:18:30|13634.1|13622.1|13632.8|13620.8|13635.5|13623.5|13632.8|13620.8|8
1646669920000|2022-03-07 16:18:40|13632.4|13620.4|13630.3|13618.3|13632.6|13620.6|13630.3|13618.3|3
1646669930000|2022-03-07 16:18:50|13631.4|13619.4|13633.9|13621.9|13634.1|13622.1|13631.4|13619.4|8
1646669940000|2022-03-07 16:19:00|13631.4|13619.4|13631.4|13619.4|13631.4|13619.4|13631.4|13619.4|6
1646669950000|2022-03-07 16:19:10|||||||||2
1646669960000|2022-03-07 16:19:20|13631.2|13619.2|13623|13611|13631.2|13619.2|13623|13611|6
1646669970000|2022-03-07 16:19:30|||||||||5
1646669980000|2022-03-07 16:19:40|||||||||1
1646669990000|2022-03-07 16:19:50|||||||||1
1646670000000|2022-03-07 16:20:00|13621.9|13609.9|13621.9|13609.9|13621.9|13609.9|13621.9|13609.9|15
1646670010000|2022-03-07 16:20:10|13623.2|13611.2|13623|13611|13623.2|13611.2|13621.9|13609.9|13
1646670020000|2022-03-07 16:20:20|||||||||1
1646670030000|2022-03-07 16:20:30|13626.4|13614.4|13625.1|13613.1|13626.4|13614.4|13625.1|13613.1|12
1646670040000|2022-03-07 16:20:40|13625.3|13613.3|13625.3|13613.3|13625.3|13613.3|13625.3|13613.3|0
1646670050000|2022-03-07 16:20:50|13628.9|13616.9|13626.4|13614.4|13628.9|13616.9|13626.4|13614.4|3
1646670060000|2022-03-07 16:21:00|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|7
1646670070000|2022-03-07 16:21:10|13628.7|13616.7|13633.3|13621.3|13633.3|13621.3|13628.7|13616.7|14
1646670080000|2022-03-07 16:21:20|13628.7|13616.7|13626.4|13614.4|13628.7|13616.7|13624.8|13612.8|30
1646670090000|2022-03-07 16:21:30|13626.5|13614.5|13625.3|13613.3|13627.6|13615.6|13625.1|13613.1|5
1646670100000|2022-03-07 16:21:40|13625.1|13613.1|13625.1|13613.1|13625.1|13613.1|13621.5|13609.5|11
1646670110000|2022-03-07 16:21:50|13625.3|13613.3|13625.3|13613.3|13626.5|13614.5|13623.9|13611.9|4
1646670120000|2022-03-07 16:22:00|13626.5|13614.5|13624|13612|13626.5|13614.5|13624|13612|8
1646670130000|2022-03-07 16:22:10|13623.9|13611.9|13623.7|13611.7|13623.9|13611.9|13623.7|13611.7|3
1646670140000|2022-03-07 16:22:20|13622.6|13610.6|13622.8|13610.8|13622.8|13610.8|13621.5|13609.5|3
1646670150000|2022-03-07 16:22:30|13621.5|13609.5|13621.5|13609.5|13621.5|13609.5|13621.5|13609.5|1
1646670160000|2022-03-07 16:22:40|||||||||10
1646670170000|2022-03-07 16:22:50|13618.3|13606.3|13617.3|13605.3|13619.8|13607.8|13617.3|13605.3|19
1646670180000|2022-03-07 16:23:00|13617.4|13605.4|13617.3|13605.3|13617.4|13605.4|13617.3|13605.3|5
1646670190000|2022-03-07 16:23:10|13617.4|13605.4|13617.3|13605.3|13617.4|13605.4|13617.3|13605.3|10
1646670200000|2022-03-07 16:23:20|13617.4|13605.4|13616.4|13604.4|13617.4|13605.4|13616.2|13604.2|12
1646670210000|2022-03-07 16:23:30|13616.6|13604.6|13617.3|13605.3|13618.9|13606.9|13616.6|13604.6|4
1646670220000|2022-03-07 16:23:40|13612.6|13600.6|13612.6|13600.6|13613.7|13601.7|13612.6|13600.6|47
1646670230000|2022-03-07 16:23:50|13612.4|13600.4|13610.1|13598.1|13612.4|13600.4|13610.1|13598.1|3
1646670240000|2022-03-07 16:24:00|13611.2|13599.2|13610.1|13598.1|13611.4|13599.4|13610.1|13598.1|8
1646670250000|2022-03-07 16:24:10|13611.2|13599.2|13618.3|13606.3|13619.2|13607.2|13611.2|13599.2|31
1646670260000|2022-03-07 16:24:20|13619.6|13607.6|13619.6|13607.6|13619.6|13607.6|13619.6|13607.6|5
1646670270000|2022-03-07 16:24:30|13619.4|13607.4|13623.1|13611.1|13623.1|13611.1|13619.4|13607.4|8
1646670280000|2022-03-07 16:24:40|||||||||8
1646670290000|2022-03-07 16:24:50|13624.2|13612.2|13626.5|13614.5|13626.5|13614.5|13624.2|13612.2|4
1646670300000|2022-03-07 16:25:00|13625.3|13613.3|13619|13607|13625.5|13613.5|13619|13607|12
1646670310000|2022-03-07 16:25:10|13618.8|13606.8|13620.3|13608.3|13620.3|13608.3|13618.8|13606.8|7
1646670330000|2022-03-07 16:25:30|13621.3|13609.3|13620.3|13608.3|13621.3|13609.3|13620.3|13608.3|8
1646670340000|2022-03-07 16:25:40|13621.2|13609.2|13625.1|13613.1|13625.3|13613.3|13620.3|13608.3|14
1646670350000|2022-03-07 16:25:50|13624|13612|13621.5|13609.5|13624|13612|13621.5|13609.5|2
1646670360000|2022-03-07 16:26:00|13621.3|13609.3|13620.5|13608.5|13621.3|13609.3|13619.2|13607.2|7
1646670370000|2022-03-07 16:26:10|13620.3|13608.3|13621.3|13609.3|13621.5|13609.5|13620.3|13608.3|14
1646670380000|2022-03-07 16:26:20|13623.7|13611.7|13626.2|13614.2|13626.2|13614.2|13623.7|13611.7|13
1646670390000|2022-03-07 16:26:30|13628.7|13616.7|13633.5|13621.5|13634.7|13622.7|13628.7|13616.7|30
1646670400000|2022-03-07 16:26:40|13636|13624|13635.8|13623.8|13636|13624|13635.8|13623.8|5
1646670410000|2022-03-07 16:26:50|13640.4|13628.4|13633.5|13621.5|13640.4|13628.4|13633.5|13621.5|36
1646670420000|2022-03-07 16:27:00|13636|13624|13631.3|13619.3|13636|13624|13630.1|13618.1|8
1646670430000|2022-03-07 16:27:10|13632.6|13620.6|13632.6|13620.6|13633.8|13621.8|13632.6|13620.6|8
1646670440000|2022-03-07 16:27:20|13632.8|13620.8|13632.6|13620.6|13633.8|13621.8|13631.2|13619.2|5
1646670450000|2022-03-07 16:27:30|13633.7|13621.7|13632.6|13620.6|13633.7|13621.7|13632.4|13620.4|4
1646670460000|2022-03-07 16:27:40|13632.4|13620.4|13632.2|13620.2|13632.4|13620.4|13632.2|13620.2|3
1646670470000|2022-03-07 16:27:50|13631.2|13619.2|13628.7|13616.7|13631.2|13619.2|13628.7|13616.7|7
1646670480000|2022-03-07 16:28:00|13627.6|13615.6|13621.5|13609.5|13627.6|13615.6|13621.5|13609.5|6
1646670490000|2022-03-07 16:28:10|13619.4|13607.4|13618.3|13606.3|13619.4|13607.4|13618.3|13606.3|9
1646670500000|2022-03-07 16:28:20|||||||||1
1646670510000|2022-03-07 16:28:30|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|1
1646670520000|2022-03-07 16:28:40|13622.9|13610.9|13622.6|13610.6|13625.1|13613.1|13622.6|13610.6|13
1646670530000|2022-03-07 16:28:50|13623.6|13611.6|13625.3|13613.3|13627.2|13615.2|13622.8|13610.8|8
1646670540000|2022-03-07 16:29:00|13626.3|13614.3|13629.9|13617.9|13629.9|13617.9|13626.3|13614.3|2
1646670550000|2022-03-07 16:29:10|13626.7|13614.7|13626.3|13614.3|13626.7|13614.7|13626.3|13614.3|15
1646670560000|2022-03-07 16:29:20|13622.9|13610.9|13626.5|13614.5|13626.5|13614.5|13622.9|13610.9|7
1646670570000|2022-03-07 16:29:30|||||||||1
1646670580000|2022-03-07 16:29:40|||||||||2
1646670590000|2022-03-07 16:29:50|13631.5|13619.5|13633.8|13621.8|13633.8|13621.8|13630.1|13618.1|11
1646670600000|2022-03-07 16:30:00|13636.1|13624.1|13650.2|13638.2|13651.5|13639.5|13636.1|13624.1|26
1646670610000|2022-03-07 16:30:10|13650.4|13638.4|13649|13637|13651.5|13639.5|13649|13637|21
1646670620000|2022-03-07 16:30:20|13649.2|13637.2|13649.2|13637.2|13650.4|13638.4|13645.2|13633.2|24
1646670630000|2022-03-07 16:30:30|13651.3|13639.3|13649.2|13637.2|13652.6|13640.6|13649.2|13637.2|3
1646670640000|2022-03-07 16:30:40|13649|13637|13649|13637|13649|13637|13648.8|13636.8|2
1646670650000|2022-03-07 16:30:50|13648.8|13636.8|13650.1|13638.1|13650.1|13638.1|13648.8|13636.8|4
1646670660000|2022-03-07 16:31:00|13649.7|13637.7|13641.7|13629.7|13649.7|13637.7|13641.7|13629.7|12
1646670670000|2022-03-07 16:31:10|13641.3|13629.3|13639.2|13627.2|13641.7|13629.7|13639.2|13627.2|0
1646670680000|2022-03-07 16:31:20|13642.9|13630.9|13638.3|13626.3|13642.9|13630.9|13638.3|13626.3|25
1646670690000|2022-03-07 16:31:30|13639.5|13627.5|13642|13630|13642.4|13630.4|13639.3|13627.3|9
1646670700000|2022-03-07 16:31:40|13641.8|13629.8|13641.8|13629.8|13641.8|13629.8|13641.8|13629.8|2
1646670710000|2022-03-07 16:31:50|13640.6|13628.6|13640.6|13628.6|13640.6|13628.6|13640.6|13628.6|4
1646670720000|2022-03-07 16:32:00|13638.1|13626.1|13643.1|13631.1|13643.1|13631.1|13636.8|13624.8|13
1646670730000|2022-03-07 16:32:10|13643.3|13631.3|13644|13632|13644.2|13632.2|13643.3|13631.3|4
1646670740000|2022-03-07 16:32:20|13644.3|13632.3|13644.3|13632.3|13644.3|13632.3|13644.3|13632.3|3
1646670750000|2022-03-07 16:32:30|13644.5|13632.5|13644.2|13632.2|13646.8|13634.8|13644.2|13632.2|3
1646670760000|2022-03-07 16:32:40|13645.2|13633.2|13646.8|13634.8|13646.8|13634.8|13644.2|13632.2|3
1646670770000|2022-03-07 16:32:50|13646.7|13634.7|13646.8|13634.8|13648.8|13636.8|13644.5|13632.5|21
1646670780000|2022-03-07 16:33:00|13646.7|13634.7|13647|13635|13647.7|13635.7|13646.7|13634.7|6
1646670790000|2022-03-07 16:33:10|13645.8|13633.8|13645.9|13633.9|13646.8|13634.8|13645.8|13633.8|16
1646670800000|2022-03-07 16:33:20|13644.7|13632.7|13642.2|13630.2|13644.7|13632.7|13642.2|13630.2|7
1646670810000|2022-03-07 16:33:30|13640.9|13628.9|13642.7|13630.7|13642.7|13630.7|13640.9|13628.9|21
1646670820000|2022-03-07 16:33:40|13642.6|13630.6|13644.9|13632.9|13644.9|13632.9|13642.6|13630.6|4
1646670830000|2022-03-07 16:33:50|13642.4|13630.4|13643.6|13631.6|13643.6|13631.6|13642.2|13630.2|10
1646670840000|2022-03-07 16:34:00|13643.4|13631.4|13650.4|13638.4|13654.2|13642.2|13643.4|13631.4|28
1646670850000|2022-03-07 16:34:10|13651.5|13639.5|13652.5|13640.5|13653.8|13641.8|13650.2|13638.2|40
1646670860000|2022-03-07 16:34:20|13648.8|13636.8|13649|13637|13649|13637|13647.7|13635.7|10
1646670870000|2022-03-07 16:34:30|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|3
1646670880000|2022-03-07 16:34:40|13648.6|13636.6|13648.4|13636.4|13648.6|13636.6|13648.4|13636.4|1
1646670890000|2022-03-07 16:34:50|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|2
1646670900000|2022-03-07 16:35:00|13648.4|13636.4|13648.4|13636.4|13648.6|13636.6|13647.2|13635.2|8
1646670910000|2022-03-07 16:35:10|||||||||3
1646670920000|2022-03-07 16:35:20|13647.4|13635.4|13647.4|13635.4|13647.4|13635.4|13647.4|13635.4|1
1646670930000|2022-03-07 16:35:30|13649.9|13637.9|13654.7|13642.7|13657.2|13645.2|13649.9|13637.9|46
1646670940000|2022-03-07 16:35:40|13655.7|13643.7|13654.9|13642.9|13655.7|13643.7|13651.1|13639.1|7
1646670950000|2022-03-07 16:35:50|13654.7|13642.7|13657.5|13645.5|13657.5|13645.5|13652.5|13640.5|6
1646670960000|2022-03-07 16:36:00|13657.4|13645.4|13667.4|13655.4|13667.4|13655.4|13657.4|13645.4|28
1646670970000|2022-03-07 16:36:10|13667.5|13655.5|13677.2|13665.2|13679.7|13667.7|13667.5|13655.5|18
1646670980000|2022-03-07 16:36:20|13678.2|13666.2|13684.1|13672.1|13684.3|13672.3|13678.2|13666.2|46
1646670990000|2022-03-07 16:36:30|13682.9|13670.9|13691.4|13679.4|13691.4|13679.4|13682.9|13670.9|15
1646671000000|2022-03-07 16:36:40|13692.5|13680.5|13695.4|13683.4|13695.4|13683.4|13691.6|13679.6|34
1646671010000|2022-03-07 16:36:50|13695.2|13683.2|13695.4|13683.4|13697.5|13685.5|13694.3|13682.3|19
1646671020000|2022-03-07 16:37:00|13695.6|13683.6|13707.9|13695.9|13707.9|13695.9|13694.3|13682.3|46
1646671030000|2022-03-07 16:37:10|13709.1|13697.1|13696.5|13684.5|13709.1|13697.1|13696.5|13684.5|38
1646671040000|2022-03-07 16:37:20|13696.6|13684.6|13696.5|13684.5|13702.7|13690.7|13695|13683|18
1646671050000|2022-03-07 16:37:30|13699|13687|13706.3|13694.3|13707.5|13695.5|13699|13687|15
1646671060000|2022-03-07 16:37:40|13705.2|13693.2|13710.4|13698.4|13710.4|13698.4|13705|13693|17
1646671070000|2022-03-07 16:37:50|13709.3|13697.3|13694.3|13682.3|13709.3|13697.3|13690.6|13678.6|60
1646671080000|2022-03-07 16:38:00|13696.8|13684.8|13691.6|13679.6|13699.1|13687.1|13691.6|13679.6|16
1646671090000|2022-03-07 16:38:10|13694.1|13682.1|13697.7|13685.7|13699.1|13687.1|13694.1|13682.1|7
1646671100000|2022-03-07 16:38:20|13698.2|13686.2|13691.8|13679.8|13702.7|13690.7|13691.8|13679.8|21
1646671110000|2022-03-07 16:38:30|13692|13680|13697.4|13685.4|13698.2|13686.2|13692|13680|14
1646671120000|2022-03-07 16:38:40|13697.2|13685.2|13696.3|13684.3|13700|13688|13693.6|13681.6|13
1646671130000|2022-03-07 16:38:50|13695.2|13683.2|13693.8|13681.8|13695.2|13683.2|13693.6|13681.6|2
1646671140000|2022-03-07 16:39:00|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|13691.3|13679.3|3
1646671150000|2022-03-07 16:39:10|13692.5|13680.5|13688.6|13676.6|13693.8|13681.8|13688.6|13676.6|12
1646671160000|2022-03-07 16:39:20|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|5
1646671170000|2022-03-07 16:39:30|13690.7|13678.7|13691.6|13679.6|13692|13680|13689.3|13677.3|7
1646671180000|2022-03-07 16:39:40|13691.4|13679.4|13690.4|13678.4|13691.6|13679.6|13690.4|13678.4|1
1646671190000|2022-03-07 16:39:50|13687.9|13675.9|13689.1|13677.1|13689.1|13677.1|13687.9|13675.9|8
1646671200000|2022-03-07 16:40:00|13690|13678|13688.9|13676.9|13690|13678|13688.9|13676.9|5
1646671210000|2022-03-07 16:40:10|13689.1|13677.1|13694.8|13682.8|13694.8|13682.8|13688.9|13676.9|15
1646671220000|2022-03-07 16:40:20|13694.5|13682.5|13693.4|13681.4|13694.8|13682.8|13692.3|13680.3|13
1646671230000|2022-03-07 16:40:30|13693.6|13681.6|13686.3|13674.3|13694.6|13682.6|13686.3|13674.3|12
1646671240000|2022-03-07 16:40:40|13687.5|13675.5|13688.8|13676.8|13688.8|13676.8|13687.5|13675.5|2
1646671250000|2022-03-07 16:40:50|||||||||9
1646671260000|2022-03-07 16:41:00|13689.8|13677.8|13687.7|13675.7|13690|13678|13687.7|13675.7|3
1646671270000|2022-03-07 16:41:10|13688.8|13676.8|13689.1|13677.1|13690.4|13678.4|13688.8|13676.8|10
1646671280000|2022-03-07 16:41:20|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|7
1646671290000|2022-03-07 16:41:30|13692.7|13680.7|13693.8|13681.8|13694.8|13682.8|13692.5|13680.5|22
1646671300000|2022-03-07 16:41:40|13693.6|13681.6|13686.4|13674.4|13693.6|13681.6|13686.4|13674.4|21
1646671310000|2022-03-07 16:41:50|13687.5|13675.5|13689.1|13677.1|13689.1|13677.1|13687.5|13675.5|10
1646671320000|2022-03-07 16:42:00|13688.9|13676.9|13688.8|13676.8|13688.9|13676.9|13687.7|13675.7|4
1646671330000|2022-03-07 16:42:10|13688.9|13676.9|13689.1|13677.1|13689.1|13677.1|13688.9|13676.9|0
1646671340000|2022-03-07 16:42:20|13688.9|13676.9|13703.8|13691.8|13704.8|13692.8|13687.9|13675.9|24
1646671350000|2022-03-07 16:42:30|||||||||1
1646671360000|2022-03-07 16:42:40|13704.8|13692.8|13704.8|13692.8|13706.1|13694.1|13704.8|13692.8|4
1646671370000|2022-03-07 16:42:50|13705.9|13693.9|13703.4|13691.4|13705.9|13693.9|13703.4|13691.4|3
1646671380000|2022-03-07 16:43:00|13703.8|13691.8|13706.1|13694.1|13706.1|13694.1|13703.8|13691.8|3
1646671390000|2022-03-07 16:43:10|13705.9|13693.9|13705.9|13693.9|13705.9|13693.9|13704.6|13692.6|3
1646671400000|2022-03-07 16:43:20|||||||||3
1646671410000|2022-03-07 16:43:30|13705.5|13693.5|13701.6|13689.6|13705.5|13693.5|13699.5|13687.5|14
1646671420000|2022-03-07 16:43:40|13701.8|13689.8|13708|13696|13709.3|13697.3|13701.6|13689.6|18
1646671430000|2022-03-07 16:43:50|13707.8|13695.8|13696.8|13684.8|13707.8|13695.8|13696.8|13684.8|21
1646671440000|2022-03-07 16:44:00|13697|13685|13698.2|13686.2|13698.2|13686.2|13697|13685|10
1646671450000|2022-03-07 16:44:10|13702|13690|13700.5|13688.5|13702|13690|13700.5|13688.5|6
1646671460000|2022-03-07 16:44:20|13699.5|13687.5|13693.4|13681.4|13699.5|13687.5|13693.2|13681.2|5
1646671470000|2022-03-07 16:44:30|13694.5|13682.5|13700.5|13688.5|13700.7|13688.7|13694.5|13682.5|15
1646671480000|2022-03-07 16:44:40|13700.7|13688.7|13702.3|13690.3|13703.7|13691.7|13696.4|13684.4|26
1646671490000|2022-03-07 16:44:50|13701.2|13689.2|13703.4|13691.4|13703.6|13691.6|13701.1|13689.1|14
1646671500000|2022-03-07 16:45:00|13705.7|13693.7|13708|13696|13709.4|13697.4|13705.7|13693.7|22
1646671510000|2022-03-07 16:45:10|13707.8|13695.8|13698.4|13686.4|13707.8|13695.8|13698.4|13686.4|10
1646671520000|2022-03-07 16:45:20|13699.6|13687.6|13701.1|13689.1|13702.3|13690.3|13699.6|13687.6|7
1646671530000|2022-03-07 16:45:30|13700.9|13688.9|13693.2|13681.2|13700.9|13688.9|13692.1|13680.1|6
1646671540000|2022-03-07 16:45:40|13693.4|13681.4|13693.4|13681.4|13695.9|13683.9|13692.1|13680.1|14
1646671550000|2022-03-07 16:45:50|13693.2|13681.2|13700.9|13688.9|13700.9|13688.9|13693.2|13681.2|14
1646671560000|2022-03-07 16:46:00|13700.7|13688.7|13704.4|13692.4|13704.4|13692.4|13700.7|13688.7|17
1646671570000|2022-03-07 16:46:10|13705.9|13693.9|13711.8|13699.8|13711.8|13699.8|13703.2|13691.2|58
1646671580000|2022-03-07 16:46:20|13710.7|13698.7|13713|13701|13715.5|13703.5|13710.7|13698.7|9
1646671590000|2022-03-07 16:46:30|13711.8|13699.8|13712.6|13700.6|13714.1|13702.1|13710.1|13698.1|15
1646671600000|2022-03-07 16:46:40|13713|13701|13714.3|13702.3|13716.4|13704.4|13713|13701|10
1646671610000|2022-03-07 16:46:50|13715.5|13703.5|13716.9|13704.9|13718.4|13706.4|13715.5|13703.5|14
1646671620000|2022-03-07 16:47:00|13715.5|13703.5|13715.1|13703.1|13715.5|13703.5|13714.3|13702.3|4
1646671630000|2022-03-07 16:47:10|||||||||3
1646671640000|2022-03-07 16:47:20|||||||||5
1646671650000|2022-03-07 16:47:30|13715.3|13703.3|13715.1|13703.1|13715.3|13703.3|13715.1|13703.1|6
1646671660000|2022-03-07 16:47:40|13715.3|13703.3|13719.4|13707.4|13719.4|13707.4|13715.1|13703.1|30
1646671670000|2022-03-07 16:47:50|13719.3|13707.3|13716.4|13704.4|13719.3|13707.3|13716.4|13704.4|5
1646671680000|2022-03-07 16:48:00|13714.1|13702.1|13712.8|13700.8|13715.1|13703.1|13711.8|13699.8|21
1646671690000|2022-03-07 16:48:10|13711.8|13699.8|13713|13701|13713|13701|13711.8|13699.8|1
1646671700000|2022-03-07 16:48:20|13712.8|13700.8|13711.8|13699.8|13712.8|13700.8|13711.8|13699.8|2
1646671710000|2022-03-07 16:48:30|||||||||2
1646671720000|2022-03-07 16:48:40|13707.1|13695.1|13703|13691|13707.1|13695.1|13703|13691|29
1646671730000|2022-03-07 16:48:50|13704.1|13692.1|13706.6|13694.6|13706.7|13694.7|13701.9|13689.9|69
1646671740000|2022-03-07 16:49:00|13711.7|13699.7|13711.6|13699.6|13714.1|13702.1|13711.6|13699.6|7
1646671750000|2022-03-07 16:49:10|13711.7|13699.7|13705.5|13693.5|13711.7|13699.7|13705.5|13693.5|10
1646671760000|2022-03-07 16:49:20|13704.2|13692.2|13705.5|13693.5|13705.5|13693.5|13704.2|13692.2|3
1646671770000|2022-03-07 16:49:30|13705.3|13693.3|13705.3|13693.3|13707.8|13695.8|13704.2|13692.2|8
1646671780000|2022-03-07 16:49:40|13705.5|13693.5|13705.5|13693.5|13705.5|13693.5|13705.5|13693.5|3
1646671790000|2022-03-07 16:49:50|13705.3|13693.3|13704.2|13692.2|13705.3|13693.3|13704.2|13692.2|3
1646671800000|2022-03-07 16:50:00|||||||||11
1646671810000|2022-03-07 16:50:10|||||||||6
1646671820000|2022-03-07 16:50:20|13702.1|13690.1|13702.1|13690.1|13702.1|13690.1|13702.1|13690.1|10
1646671830000|2022-03-07 16:50:30|||||||||3
1646671840000|2022-03-07 16:50:40|13704.2|13692.2|13704.2|13692.2|13704.2|13692.2|13703.2|13691.2|18
1646671850000|2022-03-07 16:50:50|||||||||5
1646671860000|2022-03-07 16:51:00|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|8
1646671870000|2022-03-07 16:51:10|13704.2|13692.2|13705.3|13693.3|13705.3|13693.3|13704.2|13692.2|10
1646671880000|2022-03-07 16:51:20|13704.2|13692.2|13705.3|13693.3|13705.3|13693.3|13704.2|13692.2|4
1646671890000|2022-03-07 16:51:30|13703.7|13691.7|13702.3|13690.3|13703.7|13691.7|13702.3|13690.3|5
1646671900000|2022-03-07 16:51:40|13701.2|13689.2|13698.9|13686.9|13701.2|13689.2|13698.9|13686.9|3
1646671910000|2022-03-07 16:51:50|13699.9|13687.9|13698.5|13686.5|13699.9|13687.9|13698.5|13686.5|8
1646671920000|2022-03-07 16:52:00|13698.7|13686.7|13698.7|13686.7|13698.7|13686.7|13698.5|13686.5|3
1646671930000|2022-03-07 16:52:10|13698.5|13686.5|13693.7|13681.7|13698.5|13686.5|13692.6|13680.6|9
1646671940000|2022-03-07 16:52:20|13692.4|13680.4|13693.7|13681.7|13693.9|13681.9|13692.4|13680.4|2
1646671950000|2022-03-07 16:52:30|13692.3|13680.3|13697.6|13685.6|13698.3|13686.3|13691.2|13679.2|19
1646671960000|2022-03-07 16:52:40|13697.3|13685.3|13696.6|13684.6|13698.9|13686.9|13696.6|13684.6|19
1646671970000|2022-03-07 16:52:50|13697.6|13685.6|13697.8|13685.8|13697.8|13685.8|13697.6|13685.6|5
1646671980000|2022-03-07 16:53:00|13698.9|13686.9|13695.5|13683.5|13701.6|13689.6|13694|13682|8
1646671990000|2022-03-07 16:53:10|13695.1|13683.1|13700.1|13688.1|13700.1|13688.1|13694|13682|32
1646672000000|2022-03-07 16:53:20|13699|13687|13707.6|13695.6|13707.6|13695.6|13699|13687|33
1646672010000|2022-03-07 16:53:30|13706.5|13694.5|13706.5|13694.5|13706.7|13694.7|13706.5|13694.5|1
1646672020000|2022-03-07 16:53:40|13709|13697|13702.6|13690.6|13709|13697|13701.5|13689.5|13
1646672030000|2022-03-07 16:53:50|13701.5|13689.5|13699.8|13687.8|13701.5|13689.5|13698.7|13686.7|7
1646672040000|2022-03-07 16:54:00|13698.5|13686.5|13696|13684|13698.5|13686.5|13696|13684|13
1646672050000|2022-03-07 16:54:10|13694.9|13682.9|13694.4|13682.4|13694.9|13682.9|13694.4|13682.4|8
1646672060000|2022-03-07 16:54:20|13693.3|13681.3|13687.4|13675.4|13693.3|13681.3|13687.4|13675.4|7
1646672070000|2022-03-07 16:54:30|13689.9|13677.9|13693.5|13681.5|13693.5|13681.5|13689.7|13677.7|6
1646672080000|2022-03-07 16:54:40|13693.7|13681.7|13692.2|13680.2|13694.7|13682.7|13692.2|13680.2|1
1646672090000|2022-03-07 16:54:50|13691|13679|13689.7|13677.7|13691|13679|13689.6|13677.6|6
1646672100000|2022-03-07 16:55:00|13688.5|13676.5|13689.6|13677.6|13692.1|13680.1|13688.5|13676.5|8
1646672110000|2022-03-07 16:55:10|13688.5|13676.5|13676.9|13664.9|13688.5|13676.5|13676.9|13664.9|22
1646672120000|2022-03-07 16:55:20|13675.8|13663.8|13670.3|13658.3|13675.8|13663.8|13668.2|13656.2|16
1646672130000|2022-03-07 16:55:30|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|13669|13657|12
1646672140000|2022-03-07 16:55:40|13672.2|13660.2|13677.2|13665.2|13677.4|13665.4|13672.2|13660.2|9
1646672150000|2022-03-07 16:55:50|13675.1|13663.1|13677.2|13665.2|13677.4|13665.4|13674.7|13662.7|17
1646672160000|2022-03-07 16:56:00|13676.2|13664.2|13676.9|13664.9|13677.2|13665.2|13674.7|13662.7|7
1646672170000|2022-03-07 16:56:10|13678.3|13666.3|13679.4|13667.4|13680.6|13668.6|13678.3|13666.3|13
1646672180000|2022-03-07 16:56:20|13679.6|13667.6|13679.4|13667.4|13680.6|13668.6|13679.4|13667.4|6
1646672190000|2022-03-07 16:56:30|13677.6|13665.6|13676.9|13664.9|13679.2|13667.2|13676.9|13664.9|19
1646672200000|2022-03-07 16:56:40|13677.9|13665.9|13674|13662|13677.9|13665.9|13672.9|13660.9|4
1646672210000|2022-03-07 16:56:50|13672.9|13660.9|13672.9|13660.9|13674|13662|13672.9|13660.9|0
1646672220000|2022-03-07 16:57:00|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|9
1646672230000|2022-03-07 16:57:10|13672.1|13660.1|13674|13662|13675.3|13663.3|13672.1|13660.1|16
1646672240000|2022-03-07 16:57:20|13672.8|13660.8|13669.4|13657.4|13672.8|13660.8|13667.8|13655.8|35
1646672250000|2022-03-07 16:57:30|13669.6|13657.6|13668.3|13656.3|13669.6|13657.6|13668.3|13656.3|3
1646672260000|2022-03-07 16:57:40|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|1
1646672270000|2022-03-07 16:57:50|13669.4|13657.4|13671.9|13659.9|13673.3|13661.3|13669.4|13657.4|6
1646672280000|2022-03-07 16:58:00|13673.3|13661.3|13671.9|13659.9|13673.3|13661.3|13670.8|13658.8|5
1646672290000|2022-03-07 16:58:10|13670.8|13658.8|13671.9|13659.9|13672.9|13660.9|13670.8|13658.8|3
1646672300000|2022-03-07 16:58:20|||||||||1
1646672310000|2022-03-07 16:58:30|13671.5|13659.5|13669.4|13657.4|13671.5|13659.5|13669.4|13657.4|10
1646672320000|2022-03-07 16:58:40|13669.5|13657.5|13669|13657|13669.5|13657.5|13668.3|13656.3|21
1646672330000|2022-03-07 16:58:50|||||||||2
1646672340000|2022-03-07 16:59:00|13667.9|13655.9|13669|13657|13669|13657|13667.9|13655.9|2
1646672350000|2022-03-07 16:59:10|13668.8|13656.8|13669|13657|13669|13657|13667.8|13655.8|25
1646672360000|2022-03-07 16:59:20|13668.8|13656.8|13670.3|13658.3|13670.3|13658.3|13667.8|13655.8|8
1646672370000|2022-03-07 16:59:30|13667.8|13655.8|13668.6|13656.6|13670.1|13658.1|13667.6|13655.6|13
1646672380000|2022-03-07 16:59:40|13668.8|13656.8|13666.5|13654.5|13668.8|13656.8|13660.2|13648.2|107
1646672390000|2022-03-07 16:59:50|13664|13652|13664|13652|13664|13652|13662.9|13650.9|10
1646672400000|2022-03-07 17:00:00|13662.9|13650.9|13664|13652|13664.2|13652.2|13659|13647|34
1646672410000|2022-03-07 17:00:10|13665.2|13653.2|13664|13652|13665.2|13653.2|13662.9|13650.9|3
1646672420000|2022-03-07 17:00:20|13663.1|13651.1|13659.4|13647.4|13663.1|13651.1|13659.4|13647.4|11
1646672430000|2022-03-07 17:00:30|13660.6|13648.6|13659.4|13647.4|13663.1|13651.1|13659.4|13647.4|9
1646672440000|2022-03-07 17:00:40|13659.5|13647.5|13657.2|13645.2|13659.5|13647.5|13657.2|13645.2|7
1646672450000|2022-03-07 17:00:50|13656|13644|13657.2|13645.2|13658.5|13646.5|13656|13644|7
1646672470000|2022-03-07 17:01:10|13658.5|13646.5|13656|13644|13658.5|13646.5|13655.8|13643.8|5
1646672480000|2022-03-07 17:01:20|13655.8|13643.8|13659.5|13647.5|13659.5|13647.5|13653.3|13641.3|18
1646672490000|2022-03-07 17:01:30|13657.2|13645.2|13654.7|13642.7|13658.3|13646.3|13654.7|13642.7|5
1646672500000|2022-03-07 17:01:40|13657|13645|13656.9|13644.9|13657|13645|13656.9|13644.9|4
1646672510000|2022-03-07 17:01:50|||||||||21
1646672520000|2022-03-07 17:02:00|13657|13645|13656.9|13644.9|13657|13645|13656.9|13644.9|0
1646672530000|2022-03-07 17:02:10|13657|13645|13657|13645|13657.9|13645.9|13656.9|13644.9|3
1646672540000|2022-03-07 17:02:20|13655.6|13643.6|13654.7|13642.7|13655.6|13643.6|13652|13640|8
1646672550000|2022-03-07 17:02:30|13654.5|13642.5|13655.8|13643.8|13655.8|13643.8|13654.5|13642.5|5
1646672560000|2022-03-07 17:02:40|13656.8|13644.8|13656.8|13644.8|13656.8|13644.8|13656.8|13644.8|4
1646672570000|2022-03-07 17:02:50|13656.7|13644.7|13656.8|13644.8|13656.8|13644.8|13654.3|13642.3|6
1646672580000|2022-03-07 17:03:00|13658.1|13646.1|13654.3|13642.3|13658.1|13646.1|13654.3|13642.3|5
1646672590000|2022-03-07 17:03:10|13651.8|13639.8|13652.9|13640.9|13653.1|13641.1|13651.8|13639.8|5
1646672600000|2022-03-07 17:03:20|13651.7|13639.7|13649.3|13637.3|13651.8|13639.8|13649.2|13637.2|4
1646672610000|2022-03-07 17:03:30|13650.4|13638.4|13659.2|13647.2|13660.4|13648.4|13649.3|13637.3|19
1646672620000|2022-03-07 17:03:40|13660.4|13648.4|13655.8|13643.8|13660.4|13648.4|13653.3|13641.3|7
1646672630000|2022-03-07 17:03:50|13656.8|13644.8|13659.7|13647.7|13659.7|13647.7|13656.8|13644.8|3
1646672640000|2022-03-07 17:04:00|13660.8|13648.8|13661.5|13649.5|13664|13652|13659.7|13647.7|21
1646672650000|2022-03-07 17:04:10|13661.7|13649.7|13661.5|13649.5|13661.7|13649.7|13661.5|13649.5|5
1646672660000|2022-03-07 17:04:20|13659|13647|13659|13647|13659|13647|13659|13647|3
1646672670000|2022-03-07 17:04:30|13660|13648|13661.1|13649.1|13661.3|13649.3|13660|13648|9
1646672680000|2022-03-07 17:04:40|13662.4|13650.4|13666.1|13654.1|13666.1|13654.1|13662.4|13650.4|3
1646672690000|2022-03-07 17:04:50|||||||||3
1646672700000|2022-03-07 17:05:00|||||||||8
1646672710000|2022-03-07 17:05:10|13667.2|13655.2|13663.6|13651.6|13667.2|13655.2|13663.6|13651.6|6
1646672730000|2022-03-07 17:05:30|13664.7|13652.7|13663.6|13651.6|13664.9|13652.9|13663.6|13651.6|1
1646672740000|2022-03-07 17:05:40|||||||||1
1646672750000|2022-03-07 17:05:50|13667.2|13655.2|13665.7|13653.7|13667.2|13655.2|13665.7|13653.7|7
1646672760000|2022-03-07 17:06:00|13663.6|13651.6|13659.7|13647.7|13664.5|13652.5|13659.5|13647.5|16
1646672770000|2022-03-07 17:06:10|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|3
1646672780000|2022-03-07 17:06:20|13660.6|13648.6|13660.7|13648.7|13660.7|13648.7|13659.5|13647.5|4
1646672790000|2022-03-07 17:06:30|13659.5|13647.5|13658.2|13646.2|13659.5|13647.5|13657|13645|31
1646672800000|2022-03-07 17:06:40|13657.2|13645.2|13662|13650|13662|13650|13657|13645|24
1646672810000|2022-03-07 17:06:50|13661.8|13649.8|13661.8|13649.8|13662|13650|13660.7|13648.7|5
1646672820000|2022-03-07 17:07:00|13663.9|13651.9|13667|13655|13670.4|13658.4|13663.9|13651.9|21
1646672830000|2022-03-07 17:07:10|13668.2|13656.2|13667.9|13655.9|13668.2|13656.2|13667.9|13655.9|3
1646672840000|2022-03-07 17:07:20|13666.8|13654.8|13663.1|13651.1|13666.8|13654.8|13662.9|13650.9|9
1646672850000|2022-03-07 17:07:30|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|0
1646672860000|2022-03-07 17:07:40|13663.1|13651.1|13664.3|13652.3|13664.3|13652.3|13662.9|13650.9|6
1646672870000|2022-03-07 17:07:50|13664.7|13652.7|13668.2|13656.2|13668.2|13656.2|13664.7|13652.7|40
1646672880000|2022-03-07 17:08:00|||||||||1
1646672890000|2022-03-07 17:08:10|13668.1|13656.1|13669.5|13657.5|13669.5|13657.5|13668.1|13656.1|0
1646672900000|2022-03-07 17:08:20|13670.6|13658.6|13670.4|13658.4|13670.6|13658.6|13670.4|13658.4|26
1646672910000|2022-03-07 17:08:30|13670.2|13658.2|13675.4|13663.4|13675.4|13663.4|13670.2|13658.2|5
1646672920000|2022-03-07 17:08:40|13675.6|13663.6|13676.6|13664.6|13676.6|13664.6|13675.4|13663.4|33
1646672930000|2022-03-07 17:08:50|13677.7|13665.7|13676.6|13664.6|13677.7|13665.7|13676.6|13664.6|39
1646672940000|2022-03-07 17:09:00|13681.3|13669.3|13682.9|13670.9|13691.6|13679.6|13681.3|13669.3|29
1646672950000|2022-03-07 17:09:10|13681.8|13669.8|13682.9|13670.9|13682.9|13670.9|13681.8|13669.8|1
1646672960000|2022-03-07 17:09:20|13683.9|13671.9|13682.9|13670.9|13683.9|13671.9|13681.8|13669.8|4
1646672970000|2022-03-07 17:09:30|||||||||7
1646672980000|2022-03-07 17:09:40|13685.4|13673.4|13682.5|13670.5|13690|13678|13682.5|13670.5|25
1646672990000|2022-03-07 17:09:50|13681.4|13669.4|13682.5|13670.5|13682.5|13670.5|13681.3|13669.3|8
1646673000000|2022-03-07 17:10:00|13683.6|13671.6|13679.1|13667.1|13683.9|13671.9|13679.1|13667.1|6
1646673010000|2022-03-07 17:10:10|13678.9|13666.9|13682.5|13670.5|13682.5|13670.5|13678.9|13666.9|4
1646673020000|2022-03-07 17:10:20|13683.6|13671.6|13680|13668|13683.7|13671.7|13680|13668|14
1646673030000|2022-03-07 17:10:30|13679.8|13667.8|13679.6|13667.6|13679.8|13667.8|13678.6|13666.6|14
1646673040000|2022-03-07 17:10:40|13678.6|13666.6|13675.2|13663.2|13678.7|13666.7|13675.2|13663.2|10
1646673050000|2022-03-07 17:10:50|13672|13660|13672.9|13660.9|13676.6|13664.6|13672|13660|19
1646673060000|2022-03-07 17:11:00|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|2
1646673070000|2022-03-07 17:11:10|13676.6|13664.6|13677|13665|13678.4|13666.4|13675.4|13663.4|13
1646673080000|2022-03-07 17:11:20|13674.3|13662.3|13671.1|13659.1|13674.3|13662.3|13671.1|13659.1|47
1646673090000|2022-03-07 17:11:30|13672.2|13660.2|13671.1|13659.1|13672.5|13660.5|13671.1|13659.1|2
1646673100000|2022-03-07 17:11:40|13672.3|13660.3|13668.6|13656.6|13672.3|13660.3|13668.6|13656.6|9
1646673110000|2022-03-07 17:11:50|13667.5|13655.5|13666.1|13654.1|13668.6|13656.6|13666.1|13654.1|3
1646673120000|2022-03-07 17:12:00|13665|13653|13667.3|13655.3|13667.5|13655.5|13665|13653|2
1646673130000|2022-03-07 17:12:10|13667.5|13655.5|13666.1|13654.1|13667.5|13655.5|13666.1|13654.1|6
1646673140000|2022-03-07 17:12:20|13666.3|13654.3|13667.3|13655.3|13667.3|13655.3|13666.3|13654.3|2
1646673150000|2022-03-07 17:12:30|||||||||1
1646673160000|2022-03-07 17:12:40|13668.4|13656.4|13668.4|13656.4|13668.4|13656.4|13668.4|13656.4|9
1646673170000|2022-03-07 17:12:50|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|1
1646673180000|2022-03-07 17:13:00|13669.5|13657.5|13667|13655|13669.5|13657.5|13667|13655|6
1646673190000|2022-03-07 17:13:10|13669.5|13657.5|13670.5|13658.5|13670.5|13658.5|13669.5|13657.5|16
1646673200000|2022-03-07 17:13:20|13670.3|13658.3|13672.8|13660.8|13673.2|13661.2|13670.3|13658.3|5
1646673210000|2022-03-07 17:13:30|13673.9|13661.9|13676.6|13664.6|13676.6|13664.6|13673.9|13661.9|5
1646673220000|2022-03-07 17:13:40|13675.3|13663.3|13671.6|13659.6|13675.3|13663.3|13671.6|13659.6|13
1646673230000|2022-03-07 17:13:50|13673|13661|13675.3|13663.3|13676.4|13664.4|13673|13661|4
1646673240000|2022-03-07 17:14:00|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|0
1646673250000|2022-03-07 17:14:10|13674.1|13662.1|13675.3|13663.3|13675.3|13663.3|13674.1|13662.1|8
1646673260000|2022-03-07 17:14:20|13676.6|13664.6|13675.3|13663.3|13676.6|13664.6|13675.3|13663.3|1
1646673270000|2022-03-07 17:14:30|13676.6|13664.6|13675.3|13663.3|13676.6|13664.6|13675.3|13663.3|1
1646673280000|2022-03-07 17:14:40|13675.5|13663.5|13675|13663|13675.5|13663.5|13675|13663|4
1646673290000|2022-03-07 17:14:50|13675.2|13663.2|13678.7|13666.7|13678.7|13666.7|13675.2|13663.2|9
1646673300000|2022-03-07 17:15:00|13678.5|13666.5|13677.5|13665.5|13679.6|13667.6|13677.5|13665.5|36
1646673310000|2022-03-07 17:15:10|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|6
1646673320000|2022-03-07 17:15:20|13677.1|13665.1|13675.9|13663.9|13677.1|13665.1|13675.9|13663.9|9
1646673330000|2022-03-07 17:15:30|13676.2|13664.2|13671.2|13659.2|13676.2|13664.2|13671.2|13659.2|5
1646673340000|2022-03-07 17:15:40|13669.8|13657.8|13668.7|13656.7|13669.8|13657.8|13668.7|13656.7|15
1646673350000|2022-03-07 17:15:50|13667.3|13655.3|13667.3|13655.3|13667.3|13655.3|13667.3|13655.3|4
1646673360000|2022-03-07 17:16:00|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|8
1646673380000|2022-03-07 17:16:20|13667.5|13655.5|13671.2|13659.2|13671.2|13659.2|13667.5|13655.5|27
1646673390000|2022-03-07 17:16:30|13672.7|13660.7|13672.5|13660.5|13672.7|13660.7|13671.4|13659.4|8
1646673400000|2022-03-07 17:16:40|13673.5|13661.5|13673.7|13661.7|13673.7|13661.7|13671.2|13659.2|8
1646673410000|2022-03-07 17:16:50|||||||||5
1646673420000|2022-03-07 17:17:00|13677.6|13665.6|13677.5|13665.5|13677.6|13665.6|13677.5|13665.5|7
1646673430000|2022-03-07 17:17:10|13678.5|13666.5|13678.7|13666.7|13678.7|13666.7|13677.5|13665.5|2
1646673440000|2022-03-07 17:17:20|13679.8|13667.8|13683.5|13671.5|13683.5|13671.5|13679.8|13667.8|22
1646673450000|2022-03-07 17:17:30|13682.3|13670.3|13684.8|13672.8|13684.8|13672.8|13682.3|13670.3|17
1646673460000|2022-03-07 17:17:40|13684.6|13672.6|13684.4|13672.4|13685.7|13673.7|13684.4|13672.4|5
1646673470000|2022-03-07 17:17:50|13685.7|13673.7|13683|13671|13685.7|13673.7|13683|13671|18
1646673480000|2022-03-07 17:18:00|13681.9|13669.9|13683|13671|13685.7|13673.7|13681.9|13669.9|30
1646673490000|2022-03-07 17:18:10|13680.7|13668.7|13675.5|13663.5|13680.7|13668.7|13675.5|13663.5|8
1646673500000|2022-03-07 17:18:20|13675.3|13663.3|13671.7|13659.7|13675.3|13663.3|13671.7|13659.7|6
1646673510000|2022-03-07 17:18:30|13670.5|13658.5|13668|13656|13670.5|13658.5|13668|13656|6
1646673520000|2022-03-07 17:18:40|13666.9|13654.9|13664.2|13652.2|13666.9|13654.9|13663.2|13651.2|8
1646673530000|2022-03-07 17:18:50|13663.2|13651.2|13664.2|13652.2|13664.2|13652.2|13663.2|13651.2|2
1646673540000|2022-03-07 17:19:00|13663.2|13651.2|13664.2|13652.2|13664.4|13652.4|13663.2|13651.2|5
1646673550000|2022-03-07 17:19:10|13666.7|13654.7|13670.1|13658.1|13670.1|13658.1|13666.7|13654.7|22
1646673560000|2022-03-07 17:19:20|13669.2|13657.2|13669.2|13657.2|13670.3|13658.3|13669.2|13657.2|10
1646673570000|2022-03-07 17:19:30|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|13669.2|13657.2|5
1646673580000|2022-03-07 17:19:40|13669.2|13657.2|13670.3|13658.3|13670.3|13658.3|13667.8|13655.8|4
1646673590000|2022-03-07 17:19:50|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|3
1646673600000|2022-03-07 17:20:00|13672.6|13660.6|13671.5|13659.5|13672.6|13660.6|13671.4|13659.4|6
1646673610000|2022-03-07 17:20:10|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|4
1646673620000|2022-03-07 17:20:20|13676.4|13664.4|13677.8|13665.8|13677.8|13665.8|13676.4|13664.4|6
1646673630000|2022-03-07 17:20:30|13677.3|13665.3|13678.3|13666.3|13678.3|13666.3|13676.9|13664.9|9
1646673640000|2022-03-07 17:20:40|13679.4|13667.4|13678.3|13666.3|13679.4|13667.4|13678.3|13666.3|6
1646673650000|2022-03-07 17:20:50|||||||||2
1646673660000|2022-03-07 17:21:00|||||||||7
1646673670000|2022-03-07 17:21:10|13679.4|13667.4|13682.1|13670.1|13682.3|13670.3|13678.3|13666.3|6
1646673680000|2022-03-07 17:21:20|13682.3|13670.3|13682.3|13670.3|13682.4|13670.4|13682.3|13670.3|0
1646673690000|2022-03-07 17:21:30|13683.3|13671.3|13679.8|13667.8|13685.8|13673.8|13679.8|13667.8|61
1646673700000|2022-03-07 17:21:40|13680.8|13668.8|13682.8|13670.8|13682.8|13670.8|13680.8|13668.8|20
1646673710000|2022-03-07 17:21:50|13683.9|13671.9|13687.6|13675.6|13688.9|13676.9|13683.9|13671.9|38
1646673720000|2022-03-07 17:22:00|13688.9|13676.9|13681.4|13669.4|13688.9|13676.9|13681.4|13669.4|34
1646673730000|2022-03-07 17:22:10|13681.6|13669.6|13683.7|13671.7|13683.7|13671.7|13681.6|13669.6|9
1646673740000|2022-03-07 17:22:20|13681.2|13669.2|13682.6|13670.6|13682.6|13670.6|13681.2|13669.2|9
1646673750000|2022-03-07 17:22:30|13683.7|13671.7|13686.6|13674.6|13686.6|13674.6|13683.7|13671.7|1
1646673760000|2022-03-07 17:22:40|13686.4|13674.4|13679.4|13667.4|13688.9|13676.9|13679.2|13667.2|62
1646673770000|2022-03-07 17:22:50|13681.9|13669.9|13679.6|13667.6|13681.9|13669.9|13679.6|13667.6|6
1646673780000|2022-03-07 17:23:00|13680.7|13668.7|13672.5|13660.5|13680.7|13668.7|13672.5|13660.5|6
1646673790000|2022-03-07 17:23:10|13671.2|13659.2|13672.3|13660.3|13672.3|13660.3|13671.2|13659.2|17
1646673800000|2022-03-07 17:23:20|13672.1|13660.1|13669.8|13657.8|13672.3|13660.3|13669.8|13657.8|12
1646673810000|2022-03-07 17:23:30|13672.5|13660.5|13673.5|13661.5|13673.7|13661.7|13672.5|13660.5|8
1646673820000|2022-03-07 17:23:40|13670|13658|13673.7|13661.7|13673.7|13661.7|13670|13658|20
1646673830000|2022-03-07 17:23:50|13672.6|13660.6|13674.8|13662.8|13674.8|13662.8|13672.6|13660.6|1
1646673840000|2022-03-07 17:24:00|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|6
1646673850000|2022-03-07 17:24:10|13672.3|13660.3|13679.4|13667.4|13679.4|13667.4|13672.3|13660.3|13
1646673860000|2022-03-07 17:24:20|13679.8|13667.8|13679.6|13667.6|13679.8|13667.8|13679.6|13667.6|0
1646673870000|2022-03-07 17:24:30|13679.2|13667.2|13680.7|13668.7|13680.7|13668.7|13679.2|13667.2|6
1646673880000|2022-03-07 17:24:40|13681.7|13669.7|13678.2|13666.2|13681.7|13669.7|13675.7|13663.7|10
1646673890000|2022-03-07 17:24:50|13676.9|13664.9|13676.5|13664.5|13676.9|13664.9|13676.5|13664.5|5
1646673900000|2022-03-07 17:25:00|13673.2|13661.2|13674.2|13662.2|13674.2|13662.2|13673.2|13661.2|2
1646673910000|2022-03-07 17:25:10|13678|13666|13681.9|13669.9|13681.9|13669.9|13678|13666|5
1646673920000|2022-03-07 17:25:20|13681.7|13669.7|13681.7|13669.7|13681.7|13669.7|13681.7|13669.7|3
1646673930000|2022-03-07 17:25:30|13680.5|13668.5|13680.5|13668.5|13680.5|13668.5|13680.5|13668.5|2
1646673940000|2022-03-07 17:25:40|13679.2|13667.2|13680.5|13668.5|13680.5|13668.5|13679.2|13667.2|6
1646673950000|2022-03-07 17:25:50|13679.4|13667.4|13679|13667|13679.4|13667.4|13679|13667|10
1646673960000|2022-03-07 17:26:00|13678|13666|13677.8|13665.8|13678|13666|13677.8|13665.8|5
1646673970000|2022-03-07 17:26:10|13678|13666|13679.4|13667.4|13679.4|13667.4|13678|13666|3
1646673980000|2022-03-07 17:26:20|13679.2|13667.2|13679.2|13667.2|13679.2|13667.2|13679.2|13667.2|2
1646673990000|2022-03-07 17:26:30|13676.7|13664.7|13678.5|13666.5|13679.9|13667.9|13676.7|13664.7|16
1646674000000|2022-03-07 17:26:40|13679.6|13667.6|13681.9|13669.9|13681.9|13669.9|13679.6|13667.6|32
1646674010000|2022-03-07 17:26:50|13680.8|13668.8|13678.3|13666.3|13680.8|13668.8|13675.6|13663.6|35
1646674020000|2022-03-07 17:27:00|13677.1|13665.1|13677.1|13665.1|13678.3|13666.3|13677.1|13665.1|2
1646674030000|2022-03-07 17:27:10|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|5
1646674040000|2022-03-07 17:27:20|13675.6|13663.6|13673.1|13661.1|13675.6|13663.6|13673.1|13661.1|5
1646674050000|2022-03-07 17:27:30|13673|13661|13670.6|13658.6|13673|13661|13670.6|13658.6|4
1646674060000|2022-03-07 17:27:40|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|5
1646674070000|2022-03-07 17:27:50|13673.7|13661.7|13673.1|13661.1|13676.2|13664.2|13673.1|13661.1|62
1646674080000|2022-03-07 17:28:00|13674.2|13662.2|13666.4|13654.4|13674.4|13662.4|13665.3|13653.3|7
1646674090000|2022-03-07 17:28:10|13666|13654|13666.4|13654.4|13667.4|13655.4|13665.3|13653.3|5
1646674100000|2022-03-07 17:28:20|13667.4|13655.4|13667.6|13655.6|13667.6|13655.6|13667.4|13655.4|24
1646674110000|2022-03-07 17:28:30|13666.6|13654.6|13666.4|13654.4|13666.6|13654.6|13666.4|13654.4|2
1646674120000|2022-03-07 17:28:40|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|4
1646674130000|2022-03-07 17:28:50|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|7
1646674140000|2022-03-07 17:29:00|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|0
1646674150000|2022-03-07 17:29:10|13668.3|13656.3|13669.9|13657.9|13669.9|13657.9|13668.3|13656.3|8
1646674160000|2022-03-07 17:29:20|13670.1|13658.1|13670.1|13658.1|13673.5|13661.5|13667.8|13655.8|28
1646674170000|2022-03-07 17:29:30|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|1
1646674180000|2022-03-07 17:29:40|13671.2|13659.2|13677.2|13665.2|13677.2|13665.2|13671.2|13659.2|23
1646674190000|2022-03-07 17:29:50|13677.1|13665.1|13676|13664|13680.8|13668.8|13676|13664|7
1646674200000|2022-03-07 17:30:00|13677.1|13665.1|13680.3|13668.3|13682.8|13670.8|13676|13664|8
1646674210000|2022-03-07 17:30:10|13680.6|13668.6|13675.6|13663.6|13680.6|13668.6|13675.6|13663.6|5
1646674220000|2022-03-07 17:30:20|13674.4|13662.4|13675.6|13663.6|13676.9|13664.9|13674.4|13662.4|7
1646674230000|2022-03-07 17:30:30|13676.9|13664.9|13675.6|13663.6|13676.9|13664.9|13675.6|13663.6|2
1646674240000|2022-03-07 17:30:40|13676.7|13664.7|13678.1|13666.1|13678.1|13666.1|13676.7|13664.7|5
1646674250000|2022-03-07 17:30:50|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|13675.6|13663.6|6
1646674260000|2022-03-07 17:31:00|13676.9|13664.9|13676.9|13664.9|13677.1|13665.1|13676.7|13664.7|7
1646674270000|2022-03-07 17:31:10|13674.4|13662.4|13674.2|13662.2|13675.6|13663.6|13674.2|13662.2|20
1646674280000|2022-03-07 17:31:20|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|2
1646674290000|2022-03-07 17:31:30|13674.2|13662.2|13674.2|13662.2|13675.4|13663.4|13674.2|13662.2|4
1646674300000|2022-03-07 17:31:40|13674.4|13662.4|13680.3|13668.3|13680.3|13668.3|13674.4|13662.4|25
1646674310000|2022-03-07 17:31:50|13679.2|13667.2|13680.3|13668.3|13680.3|13668.3|13679.2|13667.2|1
1646674320000|2022-03-07 17:32:00|13680.4|13668.4|13679.2|13667.2|13681.5|13669.5|13679.2|13667.2|2
1646674330000|2022-03-07 17:32:10|13679|13667|13677.8|13665.8|13679|13667|13677.8|13665.8|9
1646674340000|2022-03-07 17:32:20|||||||||2
1646674350000|2022-03-07 17:32:30|13677.6|13665.6|13675.3|13663.3|13677.6|13665.6|13674.4|13662.4|10
1646674360000|2022-03-07 17:32:40|13676.3|13664.3|13676.3|13664.3|13678.6|13666.6|13676.3|13664.3|15
1646674370000|2022-03-07 17:32:50|13677.4|13665.4|13676.3|13664.3|13677.4|13665.4|13676.3|13664.3|1
1646674380000|2022-03-07 17:33:00|13676.5|13664.5|13675.4|13663.4|13676.5|13664.5|13675.3|13663.3|28
1646674390000|2022-03-07 17:33:10|||||||||1
1646674400000|2022-03-07 17:33:20|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|2
1646674410000|2022-03-07 17:33:30|13676.3|13664.3|13676.3|13664.3|13676.5|13664.5|13676.3|13664.3|6
1646674420000|2022-03-07 17:33:40|13676.5|13664.5|13677.4|13665.4|13677.6|13665.6|13676.5|13664.5|8
1646674430000|2022-03-07 17:33:50|||||||||1
1646674440000|2022-03-07 17:34:00|13682.2|13670.2|13683.6|13671.6|13686.1|13674.1|13682.2|13670.2|22
1646674450000|2022-03-07 17:34:10|13681.3|13669.3|13681.3|13669.3|13682.4|13670.4|13680.1|13668.1|7
1646674460000|2022-03-07 17:34:20|13679.2|13667.2|13677.7|13665.7|13681.3|13669.3|13677.7|13665.7|20
1646674470000|2022-03-07 17:34:30|||||||||4
1646674480000|2022-03-07 17:34:40|13677.6|13665.6|13678.1|13666.1|13679|13667|13675.6|13663.6|21
1646674490000|2022-03-07 17:34:50|13677|13665|13679.4|13667.4|13679.4|13667.4|13677|13665|8
1646674500000|2022-03-07 17:35:00|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13677|13665|6
1646674510000|2022-03-07 17:35:10|13678.3|13666.3|13679.4|13667.4|13680.4|13668.4|13678.3|13666.3|11
1646674520000|2022-03-07 17:35:20|13680.4|13668.4|13683.1|13671.1|13683.1|13671.1|13679.4|13667.4|5
1646674530000|2022-03-07 17:35:30|13682.9|13670.9|13682.9|13670.9|13682.9|13670.9|13680.6|13668.6|4
1646674540000|2022-03-07 17:35:40|13683.1|13671.1|13682.9|13670.9|13683.1|13671.1|13681.9|13669.9|3
1646674550000|2022-03-07 17:35:50|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|4
1646674560000|2022-03-07 17:36:00|13681.7|13669.7|13688.6|13676.6|13688.6|13676.6|13680.4|13668.4|36
1646674570000|2022-03-07 17:36:10|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|8
1646674580000|2022-03-07 17:36:20|||||||||1
1646674590000|2022-03-07 17:36:30|13688.4|13676.4|13693.6|13681.6|13693.8|13681.8|13688.4|13676.4|11
1646674600000|2022-03-07 17:36:40|13693.8|13681.8|13691.3|13679.3|13693.8|13681.8|13691.3|13679.3|17
1646674610000|2022-03-07 17:36:50|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|13691.1|13679.1|1
1646674620000|2022-03-07 17:37:00|13693.4|13681.4|13693.6|13681.6|13693.6|13681.6|13693.4|13681.4|13
1646674630000|2022-03-07 17:37:10|13693.4|13681.4|13698.3|13686.3|13698.3|13686.3|13693.4|13681.4|15
1646674640000|2022-03-07 17:37:20|13695.6|13683.6|13695.8|13683.8|13696.6|13684.6|13695.6|13683.6|10
1646674650000|2022-03-07 17:37:30|||||||||5
1646674660000|2022-03-07 17:37:40|13697|13685|13695.8|13683.8|13697|13685|13695.8|13683.8|8
1646674680000|2022-03-07 17:38:00|13696.8|13684.8|13697.2|13685.2|13697.2|13685.2|13696.8|13684.8|18
1646674690000|2022-03-07 17:38:10|13697|13685|13700|13688|13700|13688|13697|13685|4
1646674700000|2022-03-07 17:38:20|13694.9|13682.9|13694.9|13682.9|13694.9|13682.9|13694.7|13682.7|6
1646674710000|2022-03-07 17:38:30|13693.6|13681.6|13694.9|13682.9|13696.1|13684.1|13693.6|13681.6|8
1646674720000|2022-03-07 17:38:40|13693.3|13681.3|13693.3|13681.3|13693.3|13681.3|13691.1|13679.1|7
1646674730000|2022-03-07 17:38:50|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|14
1646674740000|2022-03-07 17:39:00|13690.7|13678.7|13691.6|13679.6|13691.6|13679.6|13690.6|13678.6|11
1646674750000|2022-03-07 17:39:10|13690.6|13678.6|13690.7|13678.7|13690.7|13678.7|13690.6|13678.6|16
1646674760000|2022-03-07 17:39:20|||||||||7
1646674770000|2022-03-07 17:39:30|||||||||1
1646674780000|2022-03-07 17:39:40|13695.9|13683.9|13693.2|13681.2|13695.9|13683.9|13693.2|13681.2|10
1646674790000|2022-03-07 17:39:50|||||||||2
1646674800000|2022-03-07 17:40:00|||||||||3
1646674810000|2022-03-07 17:40:10|13692.2|13680.2|13692|13680|13692.2|13680.2|13692|13680|12
1646674820000|2022-03-07 17:40:20|13690.7|13678.7|13690.6|13678.6|13691.6|13679.6|13690.6|13678.6|7
1646674830000|2022-03-07 17:40:30|13690.4|13678.4|13689.1|13677.1|13690.4|13678.4|13689.1|13677.1|9
1646674840000|2022-03-07 17:40:40|13687.9|13675.9|13689.1|13677.1|13689.1|13677.1|13687.9|13675.9|5
1646674850000|2022-03-07 17:40:50|||||||||3
1646674860000|2022-03-07 17:41:00|13687.9|13675.9|13682.5|13670.5|13689.1|13677.1|13682.5|13670.5|17
1646674870000|2022-03-07 17:41:10|13682.7|13670.7|13683.8|13671.8|13683.8|13671.8|13682.7|13670.7|4
1646674880000|2022-03-07 17:41:20|13682.7|13670.7|13682.5|13670.5|13683.8|13671.8|13682.5|13670.5|6
1646674890000|2022-03-07 17:41:30|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13680|13668|12
1646674900000|2022-03-07 17:41:40|13681.1|13669.1|13678.9|13666.9|13681.1|13669.1|13678.9|13666.9|2
1646674910000|2022-03-07 17:41:50|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|28
1646674920000|2022-03-07 17:42:00|||||||||2
1646674930000|2022-03-07 17:42:10|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|5
1646674940000|2022-03-07 17:42:20|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|13677.9|13665.9|3
1646674950000|2022-03-07 17:42:30|13678.8|13666.8|13678.8|13666.8|13678.8|13666.8|13677.5|13665.5|0
1646674960000|2022-03-07 17:42:40|13677.5|13665.5|13677.7|13665.7|13677.7|13665.7|13677.5|13665.5|8
1646674970000|2022-03-07 17:42:50|13678.8|13666.8|13681.3|13669.3|13681.3|13669.3|13678.8|13666.8|2
1646674980000|2022-03-07 17:43:00|13680.2|13668.2|13681.3|13669.3|13681.3|13669.3|13680.2|13668.2|0
1646674990000|2022-03-07 17:43:10|13682.5|13670.5|13685|13673|13685|13673|13682.5|13670.5|7
1646675000000|2022-03-07 17:43:20|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|3
1646675010000|2022-03-07 17:43:30|13685.4|13673.4|13686.1|13674.1|13687.7|13675.7|13685|13673|16
1646675020000|2022-03-07 17:43:40|||||||||3
1646675030000|2022-03-07 17:43:50|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|11
1646675040000|2022-03-07 17:44:00|13688.2|13676.2|13688.4|13676.4|13688.4|13676.4|13688.2|13676.2|5
1646675050000|2022-03-07 17:44:10|13688.6|13676.6|13689.6|13677.6|13689.6|13677.6|13688.6|13676.6|1
1646675060000|2022-03-07 17:44:20|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|15
1646675070000|2022-03-07 17:44:30|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|7
1646675080000|2022-03-07 17:44:40|13687.3|13675.3|13685|13673|13688.4|13676.4|13684.8|13672.8|10
1646675090000|2022-03-07 17:44:50|13683.9|13671.9|13683.9|13671.9|13683.9|13671.9|13683.9|13671.9|7
1646675100000|2022-03-07 17:45:00|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|10
1646675110000|2022-03-07 17:45:10|||||||||1
1646675130000|2022-03-07 17:45:30|||||||||5
1646675140000|2022-03-07 17:45:40|13683.9|13671.9|13683.7|13671.7|13683.9|13671.9|13683.7|13671.7|0
1646675150000|2022-03-07 17:45:50|13684.1|13672.1|13683.2|13671.2|13684.1|13672.1|13683|13671|8
1646675160000|2022-03-07 17:46:00|13679.5|13667.5|13679.3|13667.3|13679.5|13667.5|13679.1|13667.1|27
1646675170000|2022-03-07 17:46:10|13679.1|13667.1|13679.5|13667.5|13679.5|13667.5|13679.1|13667.1|8
1646675180000|2022-03-07 17:46:20|13679.6|13667.6|13679.5|13667.5|13679.6|13667.6|13679.5|13667.5|1
1646675190000|2022-03-07 17:46:30|13680.7|13668.7|13679.5|13667.5|13680.7|13668.7|13679.5|13667.5|6
1646675200000|2022-03-07 17:46:40|13681.8|13669.8|13681.6|13669.6|13681.8|13669.8|13681.6|13669.6|18
1646675210000|2022-03-07 17:46:50|13683.2|13671.2|13684.1|13672.1|13684.1|13672.1|13683.2|13671.2|7
1646675220000|2022-03-07 17:47:00|13685.2|13673.2|13686.6|13674.6|13686.6|13674.6|13685.2|13673.2|4
1646675230000|2022-03-07 17:47:10|13685.5|13673.5|13687.8|13675.8|13687.8|13675.8|13685.5|13673.5|3
1646675240000|2022-03-07 17:47:20|13686.8|13674.8|13686.6|13674.6|13686.8|13674.8|13686.4|13674.4|26
1646675250000|2022-03-07 17:47:30|||||||||2
1646675260000|2022-03-07 17:47:40|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|0
1646675270000|2022-03-07 17:47:50|||||||||6
1646675280000|2022-03-07 17:48:00|13686.6|13674.6|13688|13676|13689.5|13677.5|13686.6|13674.6|23
1646675290000|2022-03-07 17:48:10|13685.5|13673.5|13680.9|13668.9|13686.8|13674.8|13680.9|13668.9|24
1646675300000|2022-03-07 17:48:20|13679.6|13667.6|13678.4|13666.4|13682|13670|13678.4|13666.4|14
1646675310000|2022-03-07 17:48:30|13678.2|13666.2|13678.2|13666.2|13678.4|13666.4|13678.2|13666.2|6
1646675320000|2022-03-07 17:48:40|13679.5|13667.5|13679.1|13667.1|13679.5|13667.5|13679.1|13667.1|11
1646675330000|2022-03-07 17:48:50|13679.3|13667.3|13679.3|13667.3|13679.3|13667.3|13679.3|13667.3|1
1646675340000|2022-03-07 17:49:00|13680.5|13668.5|13683|13671|13683|13671|13680.5|13668.5|19
1646675350000|2022-03-07 17:49:10|13684.3|13672.3|13684.5|13672.5|13684.5|13672.5|13683.2|13671.2|10
1646675360000|2022-03-07 17:49:20|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13683.2|13671.2|6
1646675370000|2022-03-07 17:49:30|||||||||1
1646675380000|2022-03-07 17:49:40|13684.5|13672.5|13686.6|13674.6|13686.6|13674.6|13684.5|13672.5|25
1646675390000|2022-03-07 17:49:50|13687.7|13675.7|13685.2|13673.2|13689.8|13677.8|13685.2|13673.2|19
1646675400000|2022-03-07 17:50:00|13685|13673|13684.8|13672.8|13685|13673|13683.7|13671.7|4
1646675410000|2022-03-07 17:50:10|13683.4|13671.4|13683.4|13671.4|13684.6|13672.6|13683.4|13671.4|4
1646675420000|2022-03-07 17:50:20|13684.4|13672.4|13683.4|13671.4|13684.4|13672.4|13683.4|13671.4|13
1646675430000|2022-03-07 17:50:30|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|0
1646675440000|2022-03-07 17:50:40|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|5
1646675450000|2022-03-07 17:50:50|13687.3|13675.3|13688.4|13676.4|13689.4|13677.4|13687.1|13675.1|7
1646675460000|2022-03-07 17:51:00|13688.3|13676.3|13685.8|13673.8|13688.3|13676.3|13685.8|13673.8|12
1646675470000|2022-03-07 17:51:10|13684.8|13672.8|13684.6|13672.6|13684.8|13672.8|13684.6|13672.6|3
1646675480000|2022-03-07 17:51:20|13683.3|13671.3|13682.3|13670.3|13683.3|13671.3|13682.3|13670.3|21
1646675490000|2022-03-07 17:51:30|13680|13668|13683.7|13671.7|13683.7|13671.7|13680|13668|8
1646675500000|2022-03-07 17:51:40|13683.9|13671.9|13683.7|13671.7|13686.2|13674.2|13683.7|13671.7|16
1646675510000|2022-03-07 17:51:50|13682.6|13670.6|13683.7|13671.7|13683.7|13671.7|13682.6|13670.6|5
1646675520000|2022-03-07 17:52:00|13687.3|13675.3|13687.1|13675.1|13688.3|13676.3|13687.1|13675.1|12
1646675530000|2022-03-07 17:52:10|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|4
1646675540000|2022-03-07 17:52:20|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|2
1646675560000|2022-03-07 17:52:40|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|7
1646675570000|2022-03-07 17:52:50|||||||||1
1646675580000|2022-03-07 17:53:00|13687.1|13675.1|13687.1|13675.1|13688.3|13676.3|13687.1|13675.1|6
1646675590000|2022-03-07 17:53:10|||||||||4
1646675600000|2022-03-07 17:53:20|13687.3|13675.3|13688.3|13676.3|13688.3|13676.3|13687.1|13675.1|1
1646675610000|2022-03-07 17:53:30|13687.1|13675.1|13687.1|13675.1|13688.3|13676.3|13687.1|13675.1|1
1646675620000|2022-03-07 17:53:40|13685|13673|13686.2|13674.2|13686.2|13674.2|13685|13673|16
1646675630000|2022-03-07 17:53:50|13686|13674|13687.3|13675.3|13687.3|13675.3|13686|13674|1
1646675640000|2022-03-07 17:54:00|||||||||2
1646675650000|2022-03-07 17:54:10|13687.4|13675.4|13693.3|13681.3|13694.9|13682.9|13687.4|13675.4|34
1646675660000|2022-03-07 17:54:20|13694.4|13682.4|13692.3|13680.3|13694.6|13682.6|13692.1|13680.1|2
1646675670000|2022-03-07 17:54:30|13692.1|13680.1|13689.1|13677.1|13692.1|13680.1|13688.9|13676.9|31
1646675680000|2022-03-07 17:54:40|13688.9|13676.9|13689.1|13677.1|13689.1|13677.1|13688.9|13676.9|15
1646675690000|2022-03-07 17:54:50|13690.1|13678.1|13689.9|13677.9|13691.2|13679.2|13689.9|13677.9|4
1646675700000|2022-03-07 17:55:00|13691|13679|13691.2|13679.2|13691.2|13679.2|13691|13679|3
1646675710000|2022-03-07 17:55:10|13692.3|13680.3|13689.9|13677.9|13694.9|13682.9|13689.9|13677.9|9
1646675720000|2022-03-07 17:55:20|13691.2|13679.2|13692.4|13680.4|13692.4|13680.4|13689.9|13677.9|3
1646675730000|2022-03-07 17:55:30|13693.5|13681.5|13692.4|13680.4|13693.5|13681.5|13692.4|13680.4|21
1646675740000|2022-03-07 17:55:40|13691.4|13679.4|13689.9|13677.9|13691.4|13679.4|13689.9|13677.9|6
1646675750000|2022-03-07 17:55:50|13690.8|13678.8|13691|13679|13691|13679|13689.8|13677.8|7
1646675760000|2022-03-07 17:56:00|13692.1|13680.1|13689.9|13677.9|13692.1|13680.1|13689.9|13677.9|9
1646675770000|2022-03-07 17:56:10|||||||||1
1646675780000|2022-03-07 17:56:20|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|10
1646675790000|2022-03-07 17:56:30|13692.4|13680.4|13692.4|13680.4|13694.8|13682.8|13691.2|13679.2|22
1646675800000|2022-03-07 17:56:40|13692.6|13680.6|13692.4|13680.4|13692.6|13680.6|13692.4|13680.4|7
1646675810000|2022-03-07 17:56:50|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|4
1646675820000|2022-03-07 17:57:00|13693.7|13681.7|13694.8|13682.8|13694.9|13682.9|13693.7|13681.7|13
1646675830000|2022-03-07 17:57:10|13694.9|13682.9|13697.1|13685.1|13697.1|13685.1|13694.9|13682.9|9
1646675840000|2022-03-07 17:57:20|13696.9|13684.9|13694.8|13682.8|13696.9|13684.9|13694.8|13682.8|6
1646675850000|2022-03-07 17:57:30|||||||||1
1646675860000|2022-03-07 17:57:40|13692.4|13680.4|13692.2|13680.2|13692.4|13680.4|13692.2|13680.2|5
1646675870000|2022-03-07 17:57:50|13692.4|13680.4|13692.2|13680.2|13692.4|13680.4|13692.1|13680.1|2
1646675880000|2022-03-07 17:58:00|13690.1|13678.1|13688.1|13676.1|13690.1|13678.1|13687.1|13675.1|20
1646675890000|2022-03-07 17:58:10|13687.1|13675.1|13689.6|13677.6|13689.6|13677.6|13687.1|13675.1|5
1646675900000|2022-03-07 17:58:20|||||||||2
1646675910000|2022-03-07 17:58:30|||||||||1
1646675920000|2022-03-07 17:58:40|||||||||4
1646675930000|2022-03-07 17:58:50|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|7
1646675940000|2022-03-07 17:59:00|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13687.1|13675.1|7
1646675950000|2022-03-07 17:59:10|13689.2|13677.2|13686.7|13674.7|13689.6|13677.6|13686.7|13674.7|25
1646675960000|2022-03-07 17:59:20|13684.7|13672.7|13682.4|13670.4|13684.7|13672.7|13680.1|13668.1|87
1646675970000|2022-03-07 17:59:30|13680.3|13668.3|13680.1|13668.1|13680.3|13668.3|13679.9|13667.9|7
1646675980000|2022-03-07 17:59:40|13679.9|13667.9|13676.5|13664.5|13680.1|13668.1|13675.3|13663.3|6
1646675990000|2022-03-07 17:59:50|13675.3|13663.3|13675.3|13663.3|13676.5|13664.5|13675.3|13663.3|1
1646676000000|2022-03-07 18:00:00|13676.5|13664.5|13675.3|13663.3|13676.5|13664.5|13675.3|13663.3|14
1646676010000|2022-03-07 18:00:10|13676.5|13664.5|13674.2|13662.2|13676.5|13664.5|13674.2|13662.2|18
1646676020000|2022-03-07 18:00:20|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|7
1646676030000|2022-03-07 18:00:30|13674.2|13662.2|13675.1|13663.1|13675.3|13663.3|13673.9|13661.9|4
1646676040000|2022-03-07 18:00:40|13674.9|13662.9|13674.9|13662.9|13674.9|13662.9|13674.9|13662.9|4
1646676050000|2022-03-07 18:00:50|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|3
1646676060000|2022-03-07 18:01:00|13672.8|13660.8|13672.8|13660.8|13672.8|13660.8|13672.8|13660.8|0
1646676070000|2022-03-07 18:01:10|13673.8|13661.8|13674|13662|13675.1|13663.1|13673.8|13661.8|3
1646676080000|2022-03-07 18:01:20|13673.8|13661.8|13674|13662|13674|13662|13673.8|13661.8|0
1646676090000|2022-03-07 18:01:30|13673.8|13661.8|13675.3|13663.3|13675.3|13663.3|13673.8|13661.8|6
1646676100000|2022-03-07 18:01:40|||||||||1
1646676110000|2022-03-07 18:01:50|13675.5|13663.5|13675.5|13663.5|13675.5|13663.5|13675.5|13663.5|1
1646676120000|2022-03-07 18:02:00|13675.3|13663.3|13675.5|13663.5|13675.5|13663.5|13675.3|13663.3|4
1646676130000|2022-03-07 18:02:10|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|5
1646676140000|2022-03-07 18:02:20|13674|13662|13675.1|13663.1|13675.3|13663.3|13673|13661|18
1646676150000|2022-03-07 18:02:30|13674|13662|13672.8|13660.8|13674|13662|13672.8|13660.8|4
1646676160000|2022-03-07 18:02:40|13674|13662|13674|13662|13674|13662|13674|13662|0
1646676180000|2022-03-07 18:03:00|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|3
1646676190000|2022-03-07 18:03:10|||||||||1
1646676200000|2022-03-07 18:03:20|13674.9|13662.9|13672.8|13660.8|13674.9|13662.9|13672.8|13660.8|15
1646676210000|2022-03-07 18:03:30|||||||||3
1646676220000|2022-03-07 18:03:40|13670.6|13658.6|13668.3|13656.3|13670.6|13658.6|13668.3|13656.3|29
1646676230000|2022-03-07 18:03:50|13670.6|13658.6|13670.6|13658.6|13670.6|13658.6|13670.6|13658.6|11
1646676250000|2022-03-07 18:04:10|||||||||5
1646676260000|2022-03-07 18:04:20|||||||||1
1646676270000|2022-03-07 18:04:30|||||||||1
1646676280000|2022-03-07 18:04:40|||||||||7
1646676290000|2022-03-07 18:04:50|13672.8|13660.8|13675.3|13663.3|13675.3|13663.3|13672.8|13660.8|8
1646676300000|2022-03-07 18:05:00|13675.4|13663.4|13677.8|13665.8|13682.9|13670.9|13675.4|13663.4|25
1646676310000|2022-03-07 18:05:10|13677.6|13665.6|13679|13667|13679|13667|13676.5|13664.5|2
1646676320000|2022-03-07 18:05:20|13678.8|13666.8|13679|13667|13679|13667|13677.8|13665.8|1
1646676330000|2022-03-07 18:05:30|13680.1|13668.1|13678.8|13666.8|13680.1|13668.1|13678.8|13666.8|0
1646676340000|2022-03-07 18:05:40|13681.1|13669.1|13682.6|13670.6|13682.6|13670.6|13681.1|13669.1|12
1646676350000|2022-03-07 18:05:50|13682.4|13670.4|13682.9|13670.9|13682.9|13670.9|13681.5|13669.5|27
1646676360000|2022-03-07 18:06:00|13682.8|13670.8|13679.9|13667.9|13682.8|13670.8|13679.9|13667.9|8
1646676370000|2022-03-07 18:06:10|||||||||1
1646676380000|2022-03-07 18:06:20|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|9
1646676390000|2022-03-07 18:06:30|13677.6|13665.6|13676.7|13664.7|13677.6|13665.6|13676.5|13664.5|5
1646676400000|2022-03-07 18:06:40|13676.5|13664.5|13676.3|13664.3|13676.5|13664.5|13672.9|13660.9|10
1646676420000|2022-03-07 18:07:00|13677.4|13665.4|13677.4|13665.4|13677.4|13665.4|13677.4|13665.4|7
1646676430000|2022-03-07 18:07:10|13678.8|13666.8|13678.6|13666.6|13678.8|13666.8|13677.6|13665.6|13
1646676450000|2022-03-07 18:07:30|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|1
1646676460000|2022-03-07 18:07:40|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|4
1646676470000|2022-03-07 18:07:50|13680.1|13668.1|13681.3|13669.3|13681.3|13669.3|13680.1|13668.1|4
1646676480000|2022-03-07 18:08:00|13681.1|13669.1|13682.6|13670.6|13682.6|13670.6|13681.1|13669.1|5
1646676510000|2022-03-07 18:08:30|||||||||7
1646676530000|2022-03-07 18:08:50|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|3
1646676540000|2022-03-07 18:09:00|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1646676550000|2022-03-07 18:09:10|13683.1|13671.1|13687.9|13675.9|13692.2|13680.2|13683.1|13671.1|10
1646676560000|2022-03-07 18:09:20|13686.6|13674.6|13685.6|13673.6|13686.6|13674.6|13685.6|13673.6|1
1646676570000|2022-03-07 18:09:30|13689.1|13677.1|13687.9|13675.9|13689.1|13677.1|13686.6|13674.6|11
1646676580000|2022-03-07 18:09:40|13688.1|13676.1|13688.1|13676.1|13689.1|13677.1|13688.1|13676.1|2
1646676590000|2022-03-07 18:09:50|13687.9|13675.9|13686.8|13674.8|13687.9|13675.9|13686.8|13674.8|1
1646676600000|2022-03-07 18:10:00|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|6
1646676610000|2022-03-07 18:10:10|||||||||4
1646676630000|2022-03-07 18:10:30|13684.1|13672.1|13686.6|13674.6|13686.6|13674.6|13684.1|13672.1|11
1646676640000|2022-03-07 18:10:40|13688.8|13676.8|13688.8|13676.8|13693.8|13681.8|13688.8|13676.8|57
1646676650000|2022-03-07 18:10:50|13689|13677|13689|13677|13689|13677|13687.5|13675.5|1
1646676660000|2022-03-07 18:11:00|13688.8|13676.8|13683.6|13671.6|13690|13678|13683.6|13671.6|62
1646676670000|2022-03-07 18:11:10|13683.4|13671.4|13682.6|13670.6|13683.6|13671.6|13682.4|13670.4|12
1646676680000|2022-03-07 18:11:20|13683.6|13671.6|13683.6|13671.6|13683.6|13671.6|13683.6|13671.6|1
1646676690000|2022-03-07 18:11:30|13682.5|13670.5|13683.6|13671.6|13683.6|13671.6|13682.5|13670.5|10
1646676700000|2022-03-07 18:11:40|||||||||2
1646676720000|2022-03-07 18:12:00|13682.5|13670.5|13682.5|13670.5|13683.6|13671.6|13682.5|13670.5|5
1646676730000|2022-03-07 18:12:10|13682.4|13670.4|13683.6|13671.6|13683.6|13671.6|13682.4|13670.4|4
1646676740000|2022-03-07 18:12:20|||||||||1
1646676750000|2022-03-07 18:12:30|13684.9|13672.9|13684.9|13672.9|13688.8|13676.8|13683.8|13671.8|21
1646676760000|2022-03-07 18:12:40|13683.8|13671.8|13683.6|13671.6|13683.8|13671.8|13683.6|13671.6|2
1646676770000|2022-03-07 18:12:50|13683.1|13671.1|13680.7|13668.7|13683.1|13671.1|13680.7|13668.7|8
1646676780000|2022-03-07 18:13:00|13682|13670|13683.2|13671.2|13683.6|13671.6|13679.9|13667.9|12
1646676790000|2022-03-07 18:13:10|||||||||2
1646676800000|2022-03-07 18:13:20|||||||||3
1646676810000|2022-03-07 18:13:30|13683.4|13671.4|13684.5|13672.5|13684.5|13672.5|13683.4|13671.4|3
1646676830000|2022-03-07 18:13:50|13683.2|13671.2|13684.5|13672.5|13684.5|13672.5|13683.2|13671.2|5
1646676840000|2022-03-07 18:14:00|||||||||3
1646676850000|2022-03-07 18:14:10|13686.6|13674.6|13683.2|13671.2|13689.1|13677.1|13683.2|13671.2|48
1646676860000|2022-03-07 18:14:20|13682|13670|13683.2|13671.2|13683.2|13671.2|13682|13670|1
1646676870000|2022-03-07 18:14:30|13682|13670|13684.5|13672.5|13684.5|13672.5|13682|13670|7
1646676880000|2022-03-07 18:14:40|13685.6|13673.6|13685.7|13673.7|13685.7|13673.7|13685.6|13673.6|5
1646676890000|2022-03-07 18:14:50|||||||||4
1646676910000|2022-03-07 18:15:10|13686.8|13674.8|13687|13675|13687|13675|13685.7|13673.7|0
1646676920000|2022-03-07 18:15:20|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|7
1646676930000|2022-03-07 18:15:30|13687|13675|13687|13675|13688.2|13676.2|13687|13675|9
1646676940000|2022-03-07 18:15:40|13686.8|13674.8|13685.7|13673.7|13686.8|13674.8|13684.5|13672.5|10
1646676950000|2022-03-07 18:15:50|||||||||1
1646676960000|2022-03-07 18:16:00|13686.8|13674.8|13689.5|13677.5|13689.5|13677.5|13686.8|13674.8|1
1646676970000|2022-03-07 18:16:10|||||||||11
1646676990000|2022-03-07 18:16:30|13690.5|13678.5|13688.7|13676.7|13694.1|13682.1|13688.7|13676.7|22
1646677000000|2022-03-07 18:16:40|13688.9|13676.9|13688.7|13676.7|13688.9|13676.9|13688.7|13676.7|1
1646677010000|2022-03-07 18:16:50|13687.7|13675.7|13686.4|13674.4|13688.7|13676.7|13686.4|13674.4|30
1646677020000|2022-03-07 18:17:00|13687.5|13675.5|13687.7|13675.7|13687.7|13675.7|13686.2|13674.2|10
1646677030000|2022-03-07 18:17:10|13687.5|13675.5|13686.2|13674.2|13687.5|13675.5|13686.2|13674.2|11
1646677040000|2022-03-07 18:17:20|||||||||1
1646677050000|2022-03-07 18:17:30|13687.5|13675.5|13687.7|13675.7|13687.7|13675.7|13687.5|13675.5|4
1646677060000|2022-03-07 18:17:40|13688.7|13676.7|13687.5|13675.5|13688.7|13676.7|13687.5|13675.5|4
1646677070000|2022-03-07 18:17:50|||||||||2
1646677080000|2022-03-07 18:18:00|||||||||1
1646677090000|2022-03-07 18:18:10|13688.6|13676.6|13687.5|13675.5|13688.7|13676.7|13687.5|13675.5|2
1646677100000|2022-03-07 18:18:20|13688.9|13676.9|13687.5|13675.5|13688.9|13676.9|13687.5|13675.5|4
1646677110000|2022-03-07 18:18:30|13687.7|13675.7|13686.6|13674.6|13687.7|13675.7|13686.6|13674.6|17
1646677120000|2022-03-07 18:18:40|||||||||12
1646677130000|2022-03-07 18:18:50|||||||||4
1646677140000|2022-03-07 18:19:00|||||||||1
1646677150000|2022-03-07 18:19:10|||||||||2
1646677160000|2022-03-07 18:19:20|13687.8|13675.8|13687.8|13675.8|13687.8|13675.8|13687.8|13675.8|2
1646677170000|2022-03-07 18:19:30|13689.1|13677.1|13686.2|13674.2|13689.1|13677.1|13686.2|13674.2|24
1646677180000|2022-03-07 18:19:40|||||||||10
1646677190000|2022-03-07 18:19:50|||||||||1
1646677200000|2022-03-07 18:20:00|13685.2|13673.2|13686.2|13674.2|13686.2|13674.2|13685.2|13673.2|5
1646677210000|2022-03-07 18:20:10|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|2
1646677230000|2022-03-07 18:20:30|13685|13673|13685|13673|13685|13673|13685|13673|9
1646677240000|2022-03-07 18:20:40|13686|13674|13686.2|13674.2|13686.2|13674.2|13686|13674|4
1646677250000|2022-03-07 18:20:50|13688.7|13676.7|13686.2|13674.2|13688.7|13676.7|13686.2|13674.2|13
1646677260000|2022-03-07 18:21:00|13686.4|13674.4|13686.2|13674.2|13688.7|13676.7|13686.2|13674.2|9
1646677270000|2022-03-07 18:21:10|||||||||1
1646677280000|2022-03-07 18:21:20|||||||||2
1646677290000|2022-03-07 18:21:30|13685.9|13673.9|13686.2|13674.2|13686.2|13674.2|13685.9|13673.9|14
1646677300000|2022-03-07 18:21:40|13690|13678|13686|13674|13690|13678|13686|13674|8
1646677310000|2022-03-07 18:21:50|||||||||6
1646677320000|2022-03-07 18:22:00|13687.1|13675.1|13687.1|13675.1|13687.3|13675.3|13687.1|13675.1|2
1646677330000|2022-03-07 18:22:10|13687.3|13675.3|13687.1|13675.1|13688.4|13676.4|13687.1|13675.1|3
1646677340000|2022-03-07 18:22:20|||||||||1
1646677350000|2022-03-07 18:22:30|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|2
1646677360000|2022-03-07 18:22:40|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|1
1646677370000|2022-03-07 18:22:50|13687.3|13675.3|13687.1|13675.1|13687.3|13675.3|13687.1|13675.1|1
1646677380000|2022-03-07 18:23:00|13688.4|13676.4|13687.3|13675.3|13688.4|13676.4|13687.1|13675.1|3
1646677390000|2022-03-07 18:23:10|13688.3|13676.3|13688.3|13676.3|13688.3|13676.3|13688.3|13676.3|2
1646677400000|2022-03-07 18:23:20|||||||||5
1646677410000|2022-03-07 18:23:30|||||||||6
1646677420000|2022-03-07 18:23:40|||||||||1
1646677430000|2022-03-07 18:23:50|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13686|13674|3
1646677440000|2022-03-07 18:24:00|13687.3|13675.3|13688.3|13676.3|13688.3|13676.3|13687.3|13675.3|1
1646677450000|2022-03-07 18:24:10|13687.1|13675.1|13688.3|13676.3|13688.3|13676.3|13687.1|13675.1|17
1646677460000|2022-03-07 18:24:20|||||||||2
1646677470000|2022-03-07 18:24:30|||||||||2
1646677480000|2022-03-07 18:24:40|||||||||4
1646677490000|2022-03-07 18:24:50|||||||||9
1646677500000|2022-03-07 18:25:00|13690.5|13678.5|13693.3|13681.3|13694.6|13682.6|13690.5|13678.5|14
1646677510000|2022-03-07 18:25:10|13693.5|13681.5|13695.8|13683.8|13695.8|13683.8|13693.3|13681.3|3
1646677520000|2022-03-07 18:25:20|||||||||2
1646677530000|2022-03-07 18:25:30|||||||||1
1646677540000|2022-03-07 18:25:40|13698.3|13686.3|13698.3|13686.3|13701|13689|13698.3|13686.3|14
1646677550000|2022-03-07 18:25:50|13692.8|13680.8|13695|13683|13695.1|13683.1|13691.8|13679.8|36
1646677560000|2022-03-07 18:26:00|13696.2|13684.2|13696.6|13684.6|13696.6|13684.6|13694.1|13682.1|6
1646677570000|2022-03-07 18:26:10|13695.7|13683.7|13694.1|13682.1|13696.9|13684.9|13694.1|13682.1|7
1646677580000|2022-03-07 18:26:20|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|19
1646677590000|2022-03-07 18:26:30|13694.1|13682.1|13694.1|13682.1|13694.1|13682.1|13694.1|13682.1|8
1646677600000|2022-03-07 18:26:40|13695.1|13683.1|13696.2|13684.2|13696.2|13684.2|13695.1|13683.1|11
1646677610000|2022-03-07 18:26:50|13693.7|13681.7|13694.8|13682.8|13697.4|13685.4|13693.7|13681.7|10
1646677620000|2022-03-07 18:27:00|13694.9|13682.9|13695.8|13683.8|13697.3|13685.3|13694.8|13682.8|3
1646677630000|2022-03-07 18:27:10|13698.3|13686.3|13694.6|13682.6|13698.3|13686.3|13693.7|13681.7|8
1646677640000|2022-03-07 18:27:20|13695.6|13683.6|13697.1|13685.1|13697.1|13685.1|13695.6|13683.6|2
1646677650000|2022-03-07 18:27:30|13698.3|13686.3|13701|13689|13701|13689|13698.3|13686.3|9
1646677660000|2022-03-07 18:27:40|13702.1|13690.1|13703.3|13691.3|13703.3|13691.3|13702.1|13690.1|4
1646677670000|2022-03-07 18:27:50|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|2
1646677680000|2022-03-07 18:28:00|13703.5|13691.5|13707.3|13695.3|13707.3|13695.3|13703.5|13691.5|24
1646677690000|2022-03-07 18:28:10|13707.1|13695.1|13705.8|13693.8|13707.1|13695.1|13705.8|13693.8|2
1646677700000|2022-03-07 18:28:20|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|1
1646677710000|2022-03-07 18:28:30|13707.3|13695.3|13708.3|13696.3|13708.3|13696.3|13706.2|13694.2|4
1646677720000|2022-03-07 18:28:40|13710.8|13698.8|13708.7|13696.7|13710.8|13698.8|13708.3|13696.3|17
1646677730000|2022-03-07 18:28:50|13707.8|13695.8|13709.1|13697.1|13709.1|13697.1|13707.6|13695.6|15
1646677740000|2022-03-07 18:29:00|13709.2|13697.2|13710.3|13698.3|13711.4|13699.4|13709.2|13697.2|9
1646677760000|2022-03-07 18:29:20|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1646677770000|2022-03-07 18:29:30|13710.3|13698.3|13714|13702|13714.2|13702.2|13710.3|13698.3|7
1646677780000|2022-03-07 18:29:40|13715.1|13703.1|13715.1|13703.1|13715.1|13703.1|13715.1|13703.1|6
1646677790000|2022-03-07 18:29:50|13714.9|13702.9|13716.2|13704.2|13716.2|13704.2|13714.9|13702.9|2
1646677800000|2022-03-07 18:30:00|13717.2|13705.2|13717.2|13705.2|13717.2|13705.2|13716.2|13704.2|3
1646677810000|2022-03-07 18:30:10|13717.1|13705.1|13713.3|13701.3|13717.1|13705.1|13713.3|13701.3|6
1646677820000|2022-03-07 18:30:20|13711.2|13699.2|13712.2|13700.2|13712.2|13700.2|13709.7|13697.7|22
1646677830000|2022-03-07 18:30:30|13711.2|13699.2|13711.2|13699.2|13712.4|13700.4|13711.2|13699.2|3
1646677840000|2022-03-07 18:30:40|13711|13699|13712.2|13700.2|13713.3|13701.3|13710.8|13698.8|10
1646677850000|2022-03-07 18:30:50|13713.5|13701.5|13716|13704|13716|13704|13713.5|13701.5|0
1646677860000|2022-03-07 18:31:00|13716.2|13704.2|13718.3|13706.3|13720.8|13708.8|13716.2|13704.2|16
1646677870000|2022-03-07 18:31:10|13717.2|13705.2|13718.3|13706.3|13719.7|13707.7|13717.2|13705.2|9
1646677880000|2022-03-07 18:31:20|13716|13704|13713.5|13701.5|13716|13704|13713.3|13701.3|5
1646677890000|2022-03-07 18:31:30|13711.4|13699.4|13710.1|13698.1|13711.4|13699.4|13709|13697|33
1646677900000|2022-03-07 18:31:40|13709|13697|13710.3|13698.3|13710.3|13698.3|13709|13697|13
1646677910000|2022-03-07 18:31:50|13710.1|13698.1|13713.9|13701.9|13713.9|13701.9|13710.1|13698.1|12
1646677920000|2022-03-07 18:32:00|13714.9|13702.9|13714.9|13702.9|13716|13704|13712.6|13700.6|13
1646677930000|2022-03-07 18:32:10|13715.1|13703.1|13716.2|13704.2|13716.2|13704.2|13714.9|13702.9|2
1646677940000|2022-03-07 18:32:20|13714.9|13702.9|13713.7|13701.7|13714.9|13702.9|13713.7|13701.7|2
1646677950000|2022-03-07 18:32:30|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|13713.7|13701.7|12
1646677960000|2022-03-07 18:32:40|13715.1|13703.1|13716.2|13704.2|13716.2|13704.2|13713.7|13701.7|14
1646677970000|2022-03-07 18:32:50|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|2
1646677980000|2022-03-07 18:33:00|13716|13704|13714.9|13702.9|13716.2|13704.2|13714.9|13702.9|4
1646677990000|2022-03-07 18:33:10|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|0
1646678000000|2022-03-07 18:33:20|13714.7|13702.7|13716|13704|13716|13704|13713.7|13701.7|16
1646678010000|2022-03-07 18:33:30|13718.3|13706.3|13714.7|13702.7|13719.4|13707.4|13714.7|13702.7|20
1646678020000|2022-03-07 18:33:40|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|13714.7|13702.7|1
1646678030000|2022-03-07 18:33:50|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|6
1646678040000|2022-03-07 18:34:00|13715.8|13703.8|13714.7|13702.7|13715.8|13703.8|13714.7|13702.7|4
1646678050000|2022-03-07 18:34:10|||||||||2
1646678060000|2022-03-07 18:34:20|13713.7|13701.7|13714.7|13702.7|13714.7|13702.7|13713.7|13701.7|2
1646678070000|2022-03-07 18:34:30|13715.8|13703.8|13714.7|13702.7|13715.8|13703.8|13713.7|13701.7|8
1646678080000|2022-03-07 18:34:40|13713.5|13701.5|13714.5|13702.5|13714.5|13702.5|13713.5|13701.5|1
1646678090000|2022-03-07 18:34:50|13715.6|13703.6|13714.5|13702.5|13715.6|13703.6|13714.5|13702.5|2
1646678100000|2022-03-07 18:35:00|13713.5|13701.5|13712.2|13700.2|13713.5|13701.5|13712.2|13700.2|10
1646678110000|2022-03-07 18:35:10|13712|13700|13713.3|13701.3|13713.3|13701.3|13711|13699|40
1646678120000|2022-03-07 18:35:20|13714.5|13702.5|13714.5|13702.5|13714.5|13702.5|13713.5|13701.5|9
1646678130000|2022-03-07 18:35:30|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|1
1646678140000|2022-03-07 18:35:40|13717.2|13705.2|13718.3|13706.3|13718.3|13706.3|13717.2|13705.2|6
1646678150000|2022-03-07 18:35:50|13718.5|13706.5|13715.8|13703.8|13718.5|13706.5|13715.8|13703.8|15
1646678160000|2022-03-07 18:36:00|13717|13705|13717.9|13705.9|13718.3|13706.3|13717|13705|18
1646678170000|2022-03-07 18:36:10|||||||||5
1646678180000|2022-03-07 18:36:20|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|13715.4|13703.4|20
1646678190000|2022-03-07 18:36:30|13717.6|13705.6|13718.1|13706.1|13719.7|13707.7|13717.6|13705.6|97
1646678200000|2022-03-07 18:36:40|13717.2|13705.2|13715.1|13703.1|13717.2|13705.2|13715.1|13703.1|40
1646678210000|2022-03-07 18:36:50|13716.5|13704.5|13717.7|13705.7|13717.7|13705.7|13716.5|13704.5|6
1646678220000|2022-03-07 18:37:00|13717.9|13705.9|13717.9|13705.9|13720.2|13708.2|13717.7|13705.7|17
1646678230000|2022-03-07 18:37:10|13719|13707|13717.9|13705.9|13719|13707|13717.7|13705.7|5
1646678240000|2022-03-07 18:37:20|13717.7|13705.7|13717.9|13705.9|13717.9|13705.9|13717.7|13705.7|0
1646678250000|2022-03-07 18:37:30|13720.2|13708.2|13720|13708|13720.2|13708.2|13720|13708|15
1646678260000|2022-03-07 18:37:40|||||||||14
1646678270000|2022-03-07 18:37:50|13720.2|13708.2|13721.1|13709.1|13722.2|13710.2|13720|13708|21
1646678280000|2022-03-07 18:38:00|13722.4|13710.4|13722.2|13710.2|13722.4|13710.4|13722.2|13710.2|1
1646678290000|2022-03-07 18:38:10|13719.9|13707.9|13722.4|13710.4|13722.5|13710.5|13719.9|13707.9|9
1646678300000|2022-03-07 18:38:20|13722.5|13710.5|13723.6|13711.6|13723.6|13711.6|13722.5|13710.5|5
1646678310000|2022-03-07 18:38:30|13721.1|13709.1|13722.2|13710.2|13722.2|13710.2|13721.1|13709.1|5
1646678320000|2022-03-07 18:38:40|13722.5|13710.5|13724.7|13712.7|13724.9|13712.9|13722.5|13710.5|12
1646678330000|2022-03-07 18:38:50|13723.6|13711.6|13724.7|13712.7|13725.9|13713.9|13723.6|13711.6|4
1646678340000|2022-03-07 18:39:00|13725.9|13713.9|13724.7|13712.7|13725.9|13713.9|13724.7|13712.7|6
1646678350000|2022-03-07 18:39:10|13725.9|13713.9|13726.1|13714.1|13726.1|13714.1|13725.9|13713.9|2
1646678360000|2022-03-07 18:39:20|13725.9|13713.9|13726.8|13714.8|13726.8|13714.8|13725.7|13713.7|8
1646678370000|2022-03-07 18:39:30|13727|13715|13727|13715|13727|13715|13727|13715|3
1646678380000|2022-03-07 18:39:40|13726.8|13714.8|13726.8|13714.8|13729.5|13717.5|13726.1|13714.1|62
1646678390000|2022-03-07 18:39:50|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|10
1646678400000|2022-03-07 18:40:00|13728.9|13716.9|13728.9|13716.9|13731.3|13719.3|13728.9|13716.9|14
1646678410000|2022-03-07 18:40:10|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|7
1646678420000|2022-03-07 18:40:20|||||||||4
1646678430000|2022-03-07 18:40:30|13728.9|13716.9|13727.9|13715.9|13728.9|13716.9|13727.9|13715.9|8
1646678440000|2022-03-07 18:40:40|13728.9|13716.9|13726.4|13714.4|13728.9|13716.9|13726.4|13714.4|8
1646678450000|2022-03-07 18:40:50|13726.6|13714.6|13727.7|13715.7|13727.7|13715.7|13726.6|13714.6|11
1646678460000|2022-03-07 18:41:00|13728.7|13716.7|13730|13718|13731.1|13719.1|13728.7|13716.7|15
1646678470000|2022-03-07 18:41:10|13728.9|13716.9|13727|13715|13730|13718|13726.8|13714.8|33
1646678480000|2022-03-07 18:41:20|13728|13716|13729.3|13717.3|13729.3|13717.3|13728|13716|4
1646678490000|2022-03-07 18:41:30|13728.2|13716.2|13729.3|13717.3|13729.3|13717.3|13727.2|13715.2|16
1646678500000|2022-03-07 18:41:40|13728.2|13716.2|13728.2|13716.2|13728.2|13716.2|13728.2|13716.2|3
1646678510000|2022-03-07 18:41:50|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|7
1646678520000|2022-03-07 18:42:00|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|1
1646678530000|2022-03-07 18:42:10|||||||||2
1646678540000|2022-03-07 18:42:20|13729.7|13717.7|13729.5|13717.5|13729.7|13717.7|13729.5|13717.5|4
1646678550000|2022-03-07 18:42:30|13729.3|13717.3|13728.2|13716.2|13729.5|13717.5|13727.2|13715.2|17
1646678560000|2022-03-07 18:42:40|13725.9|13713.9|13727|13715|13727|13715|13725.7|13713.7|14
1646678570000|2022-03-07 18:42:50|13724.5|13712.5|13725.7|13713.7|13725.7|13713.7|13724.5|13712.5|8
1646678580000|2022-03-07 18:43:00|||||||||4
1646678590000|2022-03-07 18:43:10|||||||||2
1646678600000|2022-03-07 18:43:20|13727|13715|13727|13715|13727|13715|13727|13715|16
1646678610000|2022-03-07 18:43:30|13728|13716|13725.7|13713.7|13728|13716|13725.5|13713.5|8
1646678620000|2022-03-07 18:43:40|13727.5|13715.5|13728.6|13716.6|13728.6|13716.6|13727.5|13715.5|14
1646678630000|2022-03-07 18:43:50|13727.5|13715.5|13727.5|13715.5|13728.6|13716.6|13727.5|13715.5|12
1646678640000|2022-03-07 18:44:00|13727.9|13715.9|13727.7|13715.7|13727.9|13715.9|13727.7|13715.7|2
1646678650000|2022-03-07 18:44:10|||||||||1
1646678660000|2022-03-07 18:44:20|13727.5|13715.5|13725.4|13713.4|13727.5|13715.5|13725.4|13713.4|19
1646678670000|2022-03-07 18:44:30|13726.4|13714.4|13726.6|13714.6|13726.6|13714.6|13726.4|13714.4|4
1646678680000|2022-03-07 18:44:40|13727.5|13715.5|13725.6|13713.6|13727.5|13715.5|13725.6|13713.6|26
1646678690000|2022-03-07 18:44:50|||||||||1
1646678700000|2022-03-07 18:45:00|13726.6|13714.6|13727.9|13715.9|13727.9|13715.9|13726.6|13714.6|5
1646678720000|2022-03-07 18:45:20|13727.7|13715.7|13725.6|13713.6|13727.7|13715.7|13725.6|13713.6|6
1646678730000|2022-03-07 18:45:30|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|2
1646678740000|2022-03-07 18:45:40|||||||||5
1646678750000|2022-03-07 18:45:50|13727.7|13715.7|13726.4|13714.4|13727.7|13715.7|13725.4|13713.4|2
1646678760000|2022-03-07 18:46:00|13726.6|13714.6|13727.7|13715.7|13727.9|13715.9|13726.4|13714.4|20
1646678770000|2022-03-07 18:46:10|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|0
1646678780000|2022-03-07 18:46:20|13731.4|13719.4|13733.9|13721.9|13735|13723|13731.4|13719.4|52
1646678790000|2022-03-07 18:46:30|13735|13723|13732.9|13720.9|13735|13723|13732.7|13720.7|7
1646678800000|2022-03-07 18:46:40|13730.4|13718.4|13731.4|13719.4|13731.4|13719.4|13730.4|13718.4|16
1646678810000|2022-03-07 18:46:50|13731.6|13719.6|13733.2|13721.2|13735.4|13723.4|13730.6|13718.6|22
1646678820000|2022-03-07 18:47:00|13734.3|13722.3|13751.4|13739.4|13751.4|13739.4|13734.3|13722.3|30
1646678830000|2022-03-07 18:47:10|13751.3|13739.3|13748.7|13736.7|13752.7|13740.7|13748.7|13736.7|15
1646678840000|2022-03-07 18:47:20|13747.5|13735.5|13751.1|13739.1|13751.1|13739.1|13747.3|13735.3|8
1646678850000|2022-03-07 18:47:30|13750|13738|13746.2|13734.2|13750|13738|13746.2|13734.2|20
1646678860000|2022-03-07 18:47:40|13743.9|13731.9|13738|13726|13743.9|13731.9|13738|13726|17
1646678870000|2022-03-07 18:47:50|13739.3|13727.3|13737.9|13725.9|13740.4|13728.4|13737.9|13725.9|6
1646678880000|2022-03-07 18:48:00|13739.1|13727.1|13738|13726|13740.5|13728.5|13738|13726|7
1646678890000|2022-03-07 18:48:10|13737.9|13725.9|13738.7|13726.7|13740|13728|13736.4|13724.4|9
1646678900000|2022-03-07 18:48:20|13740|13728|13737.7|13725.7|13740|13728|13737.5|13725.5|3
1646678920000|2022-03-07 18:48:40|13737.5|13725.5|13736.1|13724.1|13737.5|13725.5|13736.1|13724.1|11
1646678930000|2022-03-07 18:48:50|13737.3|13725.3|13737.3|13725.3|13737.3|13725.3|13737.3|13725.3|2
1646678940000|2022-03-07 18:49:00|13736.1|13724.1|13737.5|13725.5|13739.6|13727.6|13735.9|13723.9|38
1646678950000|2022-03-07 18:49:10|13738.7|13726.7|13741.2|13729.2|13742.5|13730.5|13736.2|13724.2|7
1646678960000|2022-03-07 18:49:20|13740.2|13728.2|13741.4|13729.4|13741.4|13729.4|13740|13728|8
1646678970000|2022-03-07 18:49:30|13741.2|13729.2|13741.4|13729.4|13742.5|13730.5|13741.2|13729.2|4
1646678980000|2022-03-07 18:49:40|13742.5|13730.5|13741.2|13729.2|13742.7|13730.7|13740.2|13728.2|11
1646678990000|2022-03-07 18:49:50|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|1
1646679000000|2022-03-07 18:50:00|13740.2|13728.2|13737.5|13725.5|13740.2|13728.2|13737.5|13725.5|7
1646679010000|2022-03-07 18:50:10|13737.9|13725.9|13737.5|13725.5|13740|13728|13737.5|13725.5|10
1646679020000|2022-03-07 18:50:20|13735|13723|13736.2|13724.2|13736.2|13724.2|13735|13723|13
1646679030000|2022-03-07 18:50:30|13735.2|13723.2|13737.3|13725.3|13737.3|13725.3|13735.2|13723.2|17
1646679040000|2022-03-07 18:50:40|13739.6|13727.6|13739.6|13727.6|13742.1|13730.1|13739.6|13727.6|7
1646679050000|2022-03-07 18:50:50|13744.4|13732.4|13745.5|13733.5|13746.7|13734.7|13744.4|13732.4|32
1646679060000|2022-03-07 18:51:00|13745.7|13733.7|13745.9|13733.9|13745.9|13733.9|13745.7|13733.7|3
1646679070000|2022-03-07 18:51:10|13746.9|13734.9|13746.9|13734.9|13747.1|13735.1|13746.9|13734.9|6
1646679080000|2022-03-07 18:51:20|13744.6|13732.6|13743.7|13731.7|13744.8|13732.8|13743.5|13731.5|42
1646679090000|2022-03-07 18:51:30|13744.8|13732.8|13743.7|13731.7|13744.8|13732.8|13741.2|13729.2|26
1646679100000|2022-03-07 18:51:40|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|6
1646679110000|2022-03-07 18:51:50|13742.8|13730.8|13746.2|13734.2|13747.5|13735.5|13742.8|13730.8|10
1646679120000|2022-03-07 18:52:00|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|2
1646679130000|2022-03-07 18:52:10|13746|13734|13746.2|13734.2|13747.3|13735.3|13745.2|13733.2|11
1646679140000|2022-03-07 18:52:20|13747.3|13735.3|13745.2|13733.2|13747.3|13735.3|13744.8|13732.8|14
1646679150000|2022-03-07 18:52:30|13746.2|13734.2|13748.4|13736.4|13748.4|13736.4|13746.2|13734.2|9
1646679160000|2022-03-07 18:52:40|13748.5|13736.5|13749.4|13737.4|13749.6|13737.6|13748.5|13736.5|7
1646679170000|2022-03-07 18:52:50|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13749.4|13737.4|2
1646679180000|2022-03-07 18:53:00|13749.4|13737.4|13746.9|13734.9|13749.4|13737.4|13746.9|13734.9|16
1646679190000|2022-03-07 18:53:10|13746.7|13734.7|13746.7|13734.7|13746.9|13734.9|13746.7|13734.7|3
1646679200000|2022-03-07 18:53:20|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|13745.7|13733.7|11
1646679210000|2022-03-07 18:53:30|13747.1|13735.1|13746.9|13734.9|13747.1|13735.1|13745.9|13733.9|26
1646679220000|2022-03-07 18:53:40|13745.9|13733.9|13746.9|13734.9|13747.1|13735.1|13745.9|13733.9|17
1646679230000|2022-03-07 18:53:50|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|6
1646679240000|2022-03-07 18:54:00|13744.6|13732.6|13739.2|13727.2|13744.6|13732.6|13739.2|13727.2|23
1646679250000|2022-03-07 18:54:10|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|8
1646679260000|2022-03-07 18:54:20|13741|13729|13740.1|13728.1|13741|13729|13738.9|13726.9|3
1646679270000|2022-03-07 18:54:30|13739.9|13727.9|13739|13727|13740.1|13728.1|13738.9|13726.9|6
1646679280000|2022-03-07 18:54:40|13738.9|13726.9|13741|13729|13741|13729|13736.2|13724.2|16
1646679290000|2022-03-07 18:54:50|13743.7|13731.7|13742.4|13730.4|13743.7|13731.7|13742.4|13730.4|3
1646679300000|2022-03-07 18:55:00|13743.5|13731.5|13739.2|13727.2|13743.7|13731.7|13737.8|13725.8|57
1646679310000|2022-03-07 18:55:10|13738|13726|13740.5|13728.5|13740.5|13728.5|13736.9|13724.9|16
1646679320000|2022-03-07 18:55:20|13739.4|13727.4|13738.2|13726.2|13740.5|13728.5|13738.2|13726.2|17
1646679330000|2022-03-07 18:55:30|13737.1|13725.1|13731.6|13719.6|13737.1|13725.1|13731.6|13719.6|48
1646679340000|2022-03-07 18:55:40|13730.5|13718.5|13729.3|13717.3|13730.5|13718.5|13725.9|13713.9|18
1646679350000|2022-03-07 18:55:50|13730.3|13718.3|13733.7|13721.7|13733.7|13721.7|13730.3|13718.3|8
1646679360000|2022-03-07 18:56:00|13732.3|13720.3|13735|13723|13735|13723|13731.2|13719.2|18
1646679370000|2022-03-07 18:56:10|13734.8|13722.8|13733.5|13721.5|13734.8|13722.8|13732.5|13720.5|15
1646679380000|2022-03-07 18:56:20|13733.3|13721.3|13733.5|13721.5|13733.5|13721.5|13733.3|13721.3|9
1646679390000|2022-03-07 18:56:30|13734.6|13722.6|13741.7|13729.7|13741.7|13729.7|13732.5|13720.5|42
1646679400000|2022-03-07 18:56:40|13743|13731|13742.3|13730.3|13744.2|13732.2|13742.1|13730.1|20
1646679410000|2022-03-07 18:56:50|13742.1|13730.1|13743.3|13731.3|13743.3|13731.3|13742.1|13730.1|10
1646679420000|2022-03-07 18:57:00|13744.6|13732.6|13744.4|13732.4|13744.6|13732.6|13743.3|13731.3|23
1646679430000|2022-03-07 18:57:10|13743.2|13731.2|13742.3|13730.3|13743.5|13731.5|13742.3|13730.3|56
1646679440000|2022-03-07 18:57:20|13742.1|13730.1|13739.8|13727.8|13742.1|13730.1|13739.8|13727.8|13
1646679450000|2022-03-07 18:57:30|13739.6|13727.6|13739.8|13727.8|13739.9|13727.9|13739.6|13727.6|34
1646679460000|2022-03-07 18:57:40|13738.5|13726.5|13744.4|13732.4|13744.4|13732.4|13738.5|13726.5|11
1646679470000|2022-03-07 18:57:50|13745.5|13733.5|13743.1|13731.1|13745.5|13733.5|13743|13731|10
1646679480000|2022-03-07 18:58:00|13741.9|13729.9|13742.3|13730.3|13743.1|13731.1|13741.7|13729.7|51
1646679490000|2022-03-07 18:58:10|13742.1|13730.1|13744.6|13732.6|13744.6|13732.6|13742.1|13730.1|40
1646679500000|2022-03-07 18:58:20|13746.7|13734.7|13738.7|13726.7|13746.9|13734.9|13738.7|13726.7|54
1646679510000|2022-03-07 18:58:30|13737.4|13725.4|13737.3|13725.3|13739.6|13727.6|13737.3|13725.3|24
1646679520000|2022-03-07 18:58:40|13739.8|13727.8|13745.6|13733.6|13745.6|13733.6|13738.3|13726.3|70
1646679530000|2022-03-07 18:58:50|13747.1|13735.1|13744.6|13732.6|13749.2|13737.2|13744.6|13732.6|29
1646679540000|2022-03-07 18:59:00|13745.8|13733.8|13745.6|13733.6|13749.2|13737.2|13744.2|13732.2|83
1646679550000|2022-03-07 18:59:10|13746.7|13734.7|13745.3|13733.3|13746.9|13734.9|13743|13731|83
1646679560000|2022-03-07 18:59:20|13744.2|13732.2|13738.1|13726.1|13746.3|13734.3|13738.1|13726.1|137
1646679570000|2022-03-07 18:59:30|13739.2|13727.2|13739|13727|13754.1|13742.1|13736.3|13724.3|589
1646679580000|2022-03-07 18:59:40|13736.8|13724.8|13735.1|13723.1|13739|13727|13733.6|13721.6|406
1646679590000|2022-03-07 18:59:50|13734.7|13722.7|13736.8|13724.8|13736.8|13724.8|13732.2|13720.2|416
1646679600000|2022-03-07 19:00:00|13735.8|13723.8|13737.5|13725.5|13740|13728|13734.3|13722.3|77
1646679610000|2022-03-07 19:00:10|13736.3|13724.3|13735.6|13723.6|13736.5|13724.5|13734.3|13722.3|80
1646679620000|2022-03-07 19:00:20|13734.3|13722.3|13730.6|13718.6|13734.3|13722.3|13730.4|13718.4|69
1646679630000|2022-03-07 19:00:30|13731.7|13719.7|13727.5|13715.5|13731.7|13719.7|13726.5|13714.5|35
1646679640000|2022-03-07 19:00:40|13726.5|13714.5|13717.7|13705.7|13726.5|13714.5|13712.9|13700.9|43
1646679650000|2022-03-07 19:00:50|13716.6|13704.6|13721.5|13709.5|13722.7|13710.7|13716.6|13704.6|20
1646679660000|2022-03-07 19:01:00|13721.3|13709.3|13717.7|13705.7|13722.3|13710.3|13717.7|13705.7|93
1646679670000|2022-03-07 19:01:10|13716.6|13704.6|13710.6|13698.6|13716.6|13704.6|13710.6|13698.6|14
1646679680000|2022-03-07 19:01:20|13711.6|13699.6|13712.9|13700.9|13712.9|13700.9|13711.6|13699.6|9
1646679690000|2022-03-07 19:01:30|13714.1|13702.1|13716.6|13704.6|13716.6|13704.6|13714.1|13702.1|10
1646679700000|2022-03-07 19:01:40|13723.8|13711.8|13722.9|13710.9|13724.3|13712.3|13722.9|13710.9|36
1646679710000|2022-03-07 19:01:50|13724|13712|13723.8|13711.8|13725|13713|13723.8|13711.8|6
1646679720000|2022-03-07 19:02:00|13724.8|13712.8|13721.3|13709.3|13725|13713|13721.3|13709.3|32
1646679730000|2022-03-07 19:02:10|13720|13708|13720.2|13708.2|13722.5|13710.5|13719.1|13707.1|19
1646679740000|2022-03-07 19:02:20|13721.3|13709.3|13720.2|13708.2|13721.3|13709.3|13720.2|13708.2|6
1646679750000|2022-03-07 19:02:30|13721.3|13709.3|13721.3|13709.3|13721.3|13709.3|13721.3|13709.3|4
1646679760000|2022-03-07 19:02:40|13718.8|13706.8|13722.5|13710.5|13722.5|13710.5|13718.8|13706.8|12
1646679770000|2022-03-07 19:02:50|13721.3|13709.3|13722.5|13710.5|13722.5|13710.5|13721.3|13709.3|5
1646679780000|2022-03-07 19:03:00|13721.5|13709.5|13720.6|13708.6|13722.7|13710.7|13720.4|13708.4|36
1646679790000|2022-03-07 19:03:10|13720.4|13708.4|13718.3|13706.3|13720.6|13708.6|13718.3|13706.3|10
1646679800000|2022-03-07 19:03:20|13717|13705|13719.3|13707.3|13719.3|13707.3|13715.8|13703.8|3
1646679810000|2022-03-07 19:03:30|13719.5|13707.5|13721.3|13709.3|13721.3|13709.3|13719.5|13707.5|56
1646679820000|2022-03-07 19:03:40|13719|13707|13719|13707|13720.1|13708.1|13719|13707|10
1646679830000|2022-03-07 19:03:50|13719.2|13707.2|13716.3|13704.3|13719.2|13707.2|13716.3|13704.3|9
1646679840000|2022-03-07 19:04:00|13717.4|13705.4|13716.7|13704.7|13717.9|13705.9|13716.3|13704.3|13
1646679850000|2022-03-07 19:04:10|13716.9|13704.9|13722.6|13710.6|13722.6|13710.6|13716.9|13704.9|14
1646679860000|2022-03-07 19:04:20|13722.5|13710.5|13722.7|13710.7|13724.9|13712.9|13722.5|13710.5|7
1646679870000|2022-03-07 19:04:30|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|12
1646679880000|2022-03-07 19:04:40|13720.3|13708.3|13723.8|13711.8|13723.8|13711.8|13720.1|13708.1|34
1646679890000|2022-03-07 19:04:50|13724.9|13712.9|13729.3|13709.3|13730.1|13717.7|13724.9|13708|24
1646749800000|2022-03-08 14:30:00|13762.6|13750.6|13757.7|13745.7|13774.8|13762.8|13755.6|13743.6|112
1646749810000|2022-03-08 14:30:10|13758.5|13746.5|13759.4|13747.4|13770.7|13758.7|13753.4|13741.4|77
1646749820000|2022-03-08 14:30:20|13759.6|13747.6|13765.3|13753.3|13771.1|13759.1|13759.6|13747.6|65
1646749830000|2022-03-08 14:30:30|13765.1|13753.1|13770.1|13758.1|13778.8|13766.8|13761.3|13749.3|67
1646749840000|2022-03-08 14:30:40|13771.3|13759.3|13774.7|13762.7|13778.6|13766.6|13771.3|13759.3|16
1646749850000|2022-03-08 14:30:50|13776.8|13764.8|13765.3|13753.3|13779.5|13767.5|13763|13751|28
1646749860000|2022-03-08 14:31:00|13765.1|13753.1|13757.4|13745.4|13769.7|13757.7|13757.4|13745.4|23
1646749870000|2022-03-08 14:31:10|13757.2|13745.2|13764.7|13752.7|13764.7|13752.7|13757.2|13745.2|32
1646749880000|2022-03-08 14:31:20|13763.3|13751.3|13770.6|13758.6|13778.1|13766.1|13763.3|13751.3|80
1646749890000|2022-03-08 14:31:30|13770.8|13758.8|13772|13760|13773.3|13761.3|13768.3|13756.3|39
1646749900000|2022-03-08 14:31:40|13773.1|13761.1|13772|13760|13775.8|13763.8|13772|13760|15
1646749910000|2022-03-08 14:31:50|13773.5|13761.5|13760.6|13748.6|13775.4|13763.4|13759.5|13747.5|41
1646749920000|2022-03-08 14:32:00|13760.8|13748.8|13760.1|13748.1|13766.6|13754.6|13757.6|13745.6|37
1646749930000|2022-03-08 14:32:10|13760.5|13748.5|13753.4|13741.4|13764.3|13752.3|13753.4|13741.4|49
1646749940000|2022-03-08 14:32:20|13753.2|13741.2|13753.2|13741.2|13754.5|13742.5|13750.5|13738.5|7
1646749950000|2022-03-08 14:32:30|13752|13740|13749.9|13737.9|13752|13740|13746.8|13734.8|28
1646749960000|2022-03-08 14:32:40|13750.5|13738.5|13749|13737|13754.9|13742.9|13748.6|13736.6|24
1646749970000|2022-03-08 14:32:50|13753.8|13741.8|13750.1|13738.1|13753.8|13741.8|13750.1|13738.1|13
1646749980000|2022-03-08 14:33:00|13751.1|13739.1|13747.2|13735.2|13751.1|13739.1|13747.2|13735.2|11
1646749990000|2022-03-08 14:33:10|13743.4|13731.4|13745.1|13733.1|13745.1|13733.1|13741.1|13729.1|25
1646750000000|2022-03-08 14:33:20|13744.9|13732.9|13739.4|13727.4|13745.1|13733.1|13732.8|13720.8|23
1646750010000|2022-03-08 14:33:30|13740.5|13728.5|13737.3|13725.3|13743.4|13731.4|13737.3|13725.3|18
1646750020000|2022-03-08 14:33:40|13738.4|13726.4|13737.3|13725.3|13739.8|13727.8|13737.1|13725.1|9
1646750030000|2022-03-08 14:33:50|13738.4|13726.4|13739.8|13727.8|13740.9|13728.9|13737.3|13725.3|32
1646750040000|2022-03-08 14:34:00|13741.1|13729.1|13746.9|13734.9|13748.4|13736.4|13741.1|13729.1|13
1646750050000|2022-03-08 14:34:10|13745.9|13733.9|13738.2|13726.2|13746.9|13734.9|13738.2|13726.2|21
1646750060000|2022-03-08 14:34:20|13740.9|13728.9|13743.4|13731.4|13744.8|13732.8|13740.9|13728.9|3
1646750070000|2022-03-08 14:34:30|13744.4|13732.4|13741.9|13729.9|13747.1|13735.1|13741.9|13729.9|11
1646750080000|2022-03-08 14:34:40|13743|13731|13745.9|13733.9|13746.9|13734.9|13743|13731|14
1646750090000|2022-03-08 14:34:50|13746.9|13734.9|13750.7|13738.7|13750.7|13738.7|13746.9|13734.9|9
1646750100000|2022-03-08 14:35:00|13750.5|13738.5|13754.4|13742.4|13755.5|13743.5|13749.4|13737.4|14
1646750110000|2022-03-08 14:35:10|13755.9|13743.9|13758.8|13746.8|13760.1|13748.1|13755.9|13743.9|20
1646750120000|2022-03-08 14:35:20|13759|13747|13770.7|13758.7|13772|13760|13759|13747|35
1646750130000|2022-03-08 14:35:30|13772|13760|13777|13765|13777|13765|13770.7|13758.7|32
1646750140000|2022-03-08 14:35:40|13775.9|13763.9|13778.2|13766.2|13778.2|13766.2|13775.7|13763.7|25
1646750150000|2022-03-08 14:35:50|13779.3|13767.3|13776.5|13764.5|13779.7|13767.7|13775.9|13763.9|64
1646750160000|2022-03-08 14:36:00|13779|13767|13787.6|13775.6|13788.6|13776.6|13778.8|13766.8|35
1646750170000|2022-03-08 14:36:10|13788.6|13776.6|13793.6|13781.6|13798.2|13786.2|13788.6|13776.6|64
1646750180000|2022-03-08 14:36:20|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|41
1646750190000|2022-03-08 14:36:30|13794|13782|13799.7|13787.7|13799.7|13787.7|13788.2|13776.2|83
1646750200000|2022-03-08 14:36:40|13797.6|13785.6|13792.8|13780.8|13797.6|13785.6|13792.8|13780.8|27
1646750210000|2022-03-08 14:36:50|13794|13782|13796.5|13784.5|13797.1|13785.1|13793.8|13781.8|18
1646750220000|2022-03-08 14:37:00|13797.5|13785.5|13798.8|13786.8|13799.8|13787.8|13797.3|13785.3|19
1646750230000|2022-03-08 14:37:10|13799.8|13787.8|13804.6|13792.6|13808.2|13796.2|13799.8|13787.8|14
1646750240000|2022-03-08 14:37:20|13804.2|13792.2|13803.6|13791.6|13804.6|13792.6|13802.1|13790.1|7
1646750250000|2022-03-08 14:37:30|13801.5|13789.5|13803.6|13791.6|13803.6|13791.6|13800.9|13788.9|18
1646750260000|2022-03-08 14:37:40|13803.4|13791.4|13803.4|13791.4|13803.4|13791.4|13801.1|13789.1|5
1646750270000|2022-03-08 14:37:50|13803.6|13791.6|13809.2|13797.2|13809.2|13797.2|13803.6|13791.6|7
1646750280000|2022-03-08 14:38:00|13810.5|13798.5|13811.7|13799.7|13812.8|13800.8|13809.4|13797.4|45
1646750290000|2022-03-08 14:38:10|13811.9|13799.9|13817.8|13805.8|13818|13806|13811.9|13799.9|24
1646750300000|2022-03-08 14:38:20|13816.5|13804.5|13820.1|13808.1|13820.3|13808.3|13816.1|13804.1|39
1646750310000|2022-03-08 14:38:30|13824.9|13812.9|13819.9|13807.9|13826.3|13814.3|13819.9|13807.9|19
1646750320000|2022-03-08 14:38:40|13817.8|13805.8|13814.9|13802.9|13817.8|13805.8|13813.8|13801.8|8
1646750330000|2022-03-08 14:38:50|13815.9|13803.9|13820.3|13808.3|13821.1|13809.1|13815.9|13803.9|12
1646750340000|2022-03-08 14:39:00|13819.9|13807.9|13825.7|13813.7|13826.8|13814.8|13819.9|13807.9|33
1646750350000|2022-03-08 14:39:10|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|13825.7|13813.7|12
1646750360000|2022-03-08 14:39:20|13825.7|13813.7|13824.5|13812.5|13825.7|13813.7|13823.2|13811.2|19
1646750370000|2022-03-08 14:39:30|13825.7|13813.7|13814.7|13802.7|13825.7|13813.7|13809.9|13797.9|52
1646750380000|2022-03-08 14:39:40|13814.5|13802.5|13812|13800|13814.7|13802.7|13812|13800|14
1646750390000|2022-03-08 14:39:50|13812.4|13800.4|13814.1|13802.1|13816.8|13804.8|13812.4|13800.4|17
1646750400000|2022-03-08 14:40:00|13816.6|13804.6|13821.6|13809.6|13821.6|13809.6|13815.3|13803.3|10
1646750410000|2022-03-08 14:40:10|13820.3|13808.3|13823|13811|13824.3|13812.3|13820.3|13808.3|18
1646750420000|2022-03-08 14:40:20|13824.1|13812.1|13820.5|13808.5|13824.1|13812.1|13820.5|13808.5|8
1646750430000|2022-03-08 14:40:30|13819.5|13807.5|13799.5|13787.5|13819.5|13807.5|13799.1|13787.1|32
1646750440000|2022-03-08 14:40:40|13798.4|13786.4|13798.2|13786.2|13798.4|13786.4|13797|13785|6
1646750450000|2022-03-08 14:40:50|13797.2|13785.2|13797.4|13785.4|13798.6|13786.6|13794.9|13782.9|14
1646750460000|2022-03-08 14:41:00|13797|13785|13800.9|13788.9|13800.9|13788.9|13797|13785|6
1646750470000|2022-03-08 14:41:10|13801.1|13789.1|13800.9|13788.9|13802|13790|13800.9|13788.9|2
1646750480000|2022-03-08 14:41:20|13801.1|13789.1|13804.5|13792.5|13809.3|13797.3|13801.1|13789.1|23
1646750490000|2022-03-08 14:41:30|13804.7|13792.7|13804.7|13792.7|13807.2|13795.2|13801.1|13789.1|20
1646750500000|2022-03-08 14:41:40|13804.9|13792.9|13809.9|13797.9|13810.1|13798.1|13804.9|13792.9|11
1646750510000|2022-03-08 14:41:50|13808.8|13796.8|13806.3|13794.3|13809.9|13797.9|13806.1|13794.1|8
1646750520000|2022-03-08 14:42:00|13807.4|13795.4|13804.9|13792.9|13808.4|13796.4|13804.9|13792.9|6
1646750530000|2022-03-08 14:42:10|13807|13795|13806.3|13794.3|13807.4|13795.4|13805.3|13793.3|3
1646750540000|2022-03-08 14:42:20|13806.5|13794.5|13806.3|13794.3|13807.6|13795.6|13806.3|13794.3|3
1646750550000|2022-03-08 14:42:30|13805.1|13793.1|13797.8|13785.8|13805.1|13793.1|13796.7|13784.7|19
1646750560000|2022-03-08 14:42:40|13800.9|13788.9|13800.3|13788.3|13800.9|13788.9|13797.6|13785.6|15
1646750570000|2022-03-08 14:42:50|13799.2|13787.2|13799.9|13787.9|13799.9|13787.9|13797.8|13785.8|5
1646750580000|2022-03-08 14:43:00|13800.9|13788.9|13811.6|13799.6|13813|13801|13800.9|13788.9|18
1646750590000|2022-03-08 14:43:10|13812|13800|13814.3|13802.3|13814.5|13802.5|13811.6|13799.6|12
1646750600000|2022-03-08 14:43:20|13815.5|13803.5|13816.6|13804.6|13817|13805|13815.5|13803.5|2
1646750610000|2022-03-08 14:43:30|13816.8|13804.8|13815.9|13803.9|13817|13805|13815.9|13803.9|11
1646750620000|2022-03-08 14:43:40|13813.4|13801.4|13814.5|13802.5|13815.7|13803.7|13813.4|13801.4|15
1646750630000|2022-03-08 14:43:50|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|0
1646750640000|2022-03-08 14:44:00|13815.9|13803.9|13817|13805|13818.2|13806.2|13815.7|13803.7|14
1646750650000|2022-03-08 14:44:10|13814.5|13802.5|13812.2|13800.2|13814.7|13802.7|13812.2|13800.2|17
1646750660000|2022-03-08 14:44:20|13814.5|13802.5|13816.1|13804.1|13816.1|13804.1|13814.5|13802.5|5
1646750670000|2022-03-08 14:44:30|13817.4|13805.4|13818.6|13806.6|13818.6|13806.6|13817.4|13805.4|6
1646750680000|2022-03-08 14:44:40|||||||||1
1646750690000|2022-03-08 14:44:50|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|3
1646750700000|2022-03-08 14:45:00|13816.3|13804.3|13815.3|13803.3|13821.3|13809.3|13815.1|13803.1|23
1646750710000|2022-03-08 14:45:10|13817.4|13805.4|13817.8|13805.8|13818.6|13806.6|13817.4|13805.4|2
1646750720000|2022-03-08 14:45:20|13818.8|13806.8|13817.8|13805.8|13818.8|13806.8|13813|13801|45
1646750730000|2022-03-08 14:45:30|13820.3|13808.3|13822.2|13810.2|13822.4|13810.4|13820.3|13808.3|18
1646750740000|2022-03-08 14:45:40|13822.4|13810.4|13822.4|13810.4|13823.4|13811.4|13821.3|13809.3|19
1646750750000|2022-03-08 14:45:50|13817.6|13805.6|13820.1|13808.1|13820.1|13808.1|13817.6|13805.6|26
1646750760000|2022-03-08 14:46:00|13821.1|13809.1|13822.4|13810.4|13822.4|13810.4|13820.1|13808.1|7
1646750770000|2022-03-08 14:46:10|13820.1|13808.1|13820.1|13808.1|13821.1|13809.1|13820.1|13808.1|27
1646750780000|2022-03-08 14:46:20|||||||||9
1646750790000|2022-03-08 14:46:30|13820.3|13808.3|13814.7|13802.7|13820.3|13808.3|13814.7|13802.7|8
1646750800000|2022-03-08 14:46:40|13814.9|13802.9|13807.8|13795.8|13814.9|13802.9|13807.8|13795.8|13
1646750810000|2022-03-08 14:46:50|13806.5|13794.5|13804|13792|13806.5|13794.5|13804|13792|9
1646750820000|2022-03-08 14:47:00|13806.3|13794.3|13808.8|13796.8|13808.8|13796.8|13806.3|13794.3|7
1646750830000|2022-03-08 14:47:10|13809|13797|13812.7|13800.7|13812.7|13800.7|13809|13797|12
1646750840000|2022-03-08 14:47:20|13813.8|13801.8|13812.7|13800.7|13818.8|13806.8|13812.7|13800.7|58
1646750850000|2022-03-08 14:47:30|13818.8|13806.8|13819|13807|13819|13807|13818.6|13806.6|33
1646750860000|2022-03-08 14:47:40|||||||||7
1646750870000|2022-03-08 14:47:50|13813.8|13801.8|13807.7|13795.7|13815|13803|13806.5|13794.5|27
1646750880000|2022-03-08 14:48:00|13806.7|13794.7|13804.6|13792.6|13807.7|13795.7|13804.6|13792.6|15
1646750890000|2022-03-08 14:48:10|13801.2|13789.2|13801|13789|13803.3|13791.3|13799.8|13787.8|14
1646750900000|2022-03-08 14:48:20|13802.1|13790.1|13796|13784|13802.3|13790.3|13796|13784|7
1646750910000|2022-03-08 14:48:30|13795.8|13783.8|13793.5|13781.5|13795.8|13783.8|13793.5|13781.5|6
1646750920000|2022-03-08 14:48:40|13793.3|13781.3|13793.5|13781.5|13793.5|13781.5|13793.3|13781.3|5
1646750930000|2022-03-08 14:48:50|||||||||2
1646750940000|2022-03-08 14:49:00|13797.1|13785.1|13793.1|13781.1|13798.1|13786.1|13793.1|13781.1|35
1646750950000|2022-03-08 14:49:10|13790.6|13778.6|13791.7|13779.7|13791.7|13779.7|13790.6|13778.6|5
1646750960000|2022-03-08 14:49:20|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|5
1646750970000|2022-03-08 14:49:30|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|23
1646750980000|2022-03-08 14:49:40|13791.9|13779.9|13791|13779|13791.9|13779.9|13790.8|13778.8|5
1646750990000|2022-03-08 14:49:50|13792.1|13780.1|13793.5|13781.5|13793.5|13781.5|13792.1|13780.1|7
1646751000000|2022-03-08 14:50:00|13795.6|13783.6|13798.1|13786.1|13798.1|13786.1|13795.6|13783.6|20
1646751010000|2022-03-08 14:50:10|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|0
1646751020000|2022-03-08 14:50:20|13798.1|13786.1|13814|13802|13814|13802|13798.1|13786.1|146
1646751030000|2022-03-08 14:50:30|13814.2|13802.2|13812.3|13800.3|13815.2|13803.2|13811.3|13799.3|12
1646751040000|2022-03-08 14:50:40|13813.8|13801.8|13811.1|13799.1|13813.8|13801.8|13811.1|13799.1|21
1646751050000|2022-03-08 14:50:50|13814|13802|13818.1|13806.1|13819.4|13807.4|13814|13802|20
1646751060000|2022-03-08 14:51:00|13818.3|13806.3|13816.9|13804.9|13819.6|13807.6|13816.9|13804.9|12
1646751070000|2022-03-08 14:51:10|13817.9|13805.9|13818.1|13806.1|13818.1|13806.1|13816.9|13804.9|8
1646751080000|2022-03-08 14:51:20|13817.1|13805.1|13817.3|13805.3|13817.3|13805.3|13813.3|13801.3|4
1646751090000|2022-03-08 14:51:30|13818.3|13806.3|13818.3|13806.3|13819.4|13807.4|13818.3|13806.3|8
1646751100000|2022-03-08 14:51:40|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|1
1646751110000|2022-03-08 14:51:50|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13818.5|13806.5|21
1646751120000|2022-03-08 14:52:00|13819.4|13807.4|13825.2|13813.2|13826.3|13814.3|13819.4|13807.4|50
1646751130000|2022-03-08 14:52:10|13821.7|13809.7|13822.9|13810.9|13824|13812|13821.7|13809.7|5
1646751140000|2022-03-08 14:52:20|13827.5|13815.5|13824.8|13812.8|13828.8|13816.8|13824.8|13812.8|20
1646751150000|2022-03-08 14:52:30|13825|13813|13820.6|13808.6|13826.1|13814.1|13820.6|13808.6|22
1646751160000|2022-03-08 14:52:40|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|0
1646751170000|2022-03-08 14:52:50|13819|13807|13821.3|13809.3|13821.5|13809.5|13819|13807|18
1646751180000|2022-03-08 14:53:00|13821.5|13809.5|13827.7|13815.7|13827.7|13815.7|13821.5|13809.5|16
1646751190000|2022-03-08 14:53:10|13826.7|13814.7|13827.5|13815.5|13828.6|13816.6|13826.3|13814.3|16
1646751200000|2022-03-08 14:53:20|13828.6|13816.6|13822.9|13810.9|13829|13817|13822.7|13810.7|5
1646751210000|2022-03-08 14:53:30|13822.7|13810.7|13820.2|13808.2|13822.7|13810.7|13820.2|13808.2|5
1646751220000|2022-03-08 14:53:40|13819.6|13807.6|13817.7|13805.7|13819.6|13807.6|13815.4|13803.4|23
1646751230000|2022-03-08 14:53:50|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.3|13805.3|18
1646751240000|2022-03-08 14:54:00|13816.5|13804.5|13815.9|13803.9|13818.4|13806.4|13814.8|13802.8|7
1646751250000|2022-03-08 14:54:10|13816.9|13804.9|13813.6|13801.6|13819.4|13807.4|13812.3|13800.3|45
1646751260000|2022-03-08 14:54:20|13811.5|13799.5|13814.8|13802.8|13814.8|13802.8|13811.5|13799.5|8
1646751270000|2022-03-08 14:54:30|13813.8|13801.8|13814.8|13802.8|13815|13803|13813.8|13801.8|0
1646751280000|2022-03-08 14:54:40|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|7
1646751290000|2022-03-08 14:54:50|13813.8|13801.8|13814.4|13802.4|13814.6|13802.6|13813.4|13801.4|12
1646751300000|2022-03-08 14:55:00|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|1
1646751310000|2022-03-08 14:55:10|13812.3|13800.3|13808.4|13796.4|13813.4|13801.4|13808.2|13796.2|13
1646751320000|2022-03-08 14:55:20|13809.4|13797.4|13809.4|13797.4|13809.4|13797.4|13808.4|13796.4|4
1646751330000|2022-03-08 14:55:30|13810.9|13798.9|13814.4|13802.4|13814.4|13802.4|13810.9|13798.9|20
1646751340000|2022-03-08 14:55:40|13812.3|13800.3|13811.1|13799.1|13812.3|13800.3|13809.6|13797.6|23
1646751350000|2022-03-08 14:55:50|13812.1|13800.1|13813.4|13801.4|13813.4|13801.4|13812.1|13800.1|5
1646751360000|2022-03-08 14:56:00|13815.5|13803.5|13811.1|13799.1|13815.7|13803.7|13811.1|13799.1|8
1646751370000|2022-03-08 14:56:10|13812.1|13800.1|13808.6|13796.6|13812.1|13800.1|13808.6|13796.6|3
1646751380000|2022-03-08 14:56:20|||||||||1
1646751390000|2022-03-08 14:56:30|13809.6|13797.6|13809.4|13797.4|13810.7|13798.7|13808.2|13796.2|35
1646751410000|2022-03-08 14:56:50|13810.7|13798.7|13806.1|13794.1|13810.7|13798.7|13805.9|13793.9|22
1646751420000|2022-03-08 14:57:00|13807.1|13795.1|13799.4|13787.4|13807.1|13795.1|13799.4|13787.4|12
1646751430000|2022-03-08 14:57:10|13800.4|13788.4|13800.2|13788.2|13800.4|13788.4|13800.2|13788.2|5
1646751440000|2022-03-08 14:57:20|13799.2|13787.2|13801.7|13789.7|13801.7|13789.7|13799.2|13787.2|6
1646751450000|2022-03-08 14:57:30|13800.6|13788.6|13807.3|13795.3|13808.3|13796.3|13800.6|13788.6|21
1646751460000|2022-03-08 14:57:40|13807.1|13795.1|13806.9|13794.9|13808.1|13796.1|13806.9|13794.9|6
1646751470000|2022-03-08 14:57:50|13806|13794|13807.1|13795.1|13807.1|13795.1|13806|13794|43
1646751480000|2022-03-08 14:58:00|13803.9|13791.9|13805.4|13793.4|13805.4|13793.4|13803.9|13791.9|6
1646751490000|2022-03-08 14:58:10|13804.4|13792.4|13802.1|13790.1|13804.4|13792.4|13802.1|13790.1|1
1646751500000|2022-03-08 14:58:20|13799.8|13787.8|13802.1|13790.1|13804.8|13792.8|13799.6|13787.6|6
1646751510000|2022-03-08 14:58:30|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|2
1646751520000|2022-03-08 14:58:40|13799.4|13787.4|13796.9|13784.9|13799.4|13787.4|13795.8|13783.8|11
1646751530000|2022-03-08 14:58:50|13794.8|13782.8|13792.9|13780.9|13794.8|13782.8|13791.9|13779.9|5
1646751540000|2022-03-08 14:59:00|13791.9|13779.9|13793.1|13781.1|13793.1|13781.1|13791.9|13779.9|15
1646751550000|2022-03-08 14:59:10|13795.6|13783.6|13796.9|13784.9|13796.9|13784.9|13795.6|13783.6|16
1646751560000|2022-03-08 14:59:20|13796.5|13784.5|13795.6|13783.6|13796.5|13784.5|13794.2|13782.2|3
1646751570000|2022-03-08 14:59:30|13793.1|13781.1|13793.3|13781.3|13794.2|13782.2|13791.9|13779.9|7
1646751580000|2022-03-08 14:59:40|13792.3|13780.3|13798.5|13786.5|13798.5|13786.5|13792.3|13780.3|5
1646751590000|2022-03-08 14:59:50|13799.8|13787.8|13795.8|13783.8|13799.8|13787.8|13792.3|13780.3|43
1646751600000|2022-03-08 15:00:00|13796.9|13784.9|13794.6|13782.6|13796.9|13784.9|13794.6|13782.6|7
1646751610000|2022-03-08 15:00:10|13794.2|13782.2|13792.1|13780.1|13794.4|13782.4|13791.9|13779.9|19
1646751620000|2022-03-08 15:00:20|13793.1|13781.1|13794.4|13782.4|13794.4|13782.4|13792.1|13780.1|3
1646751630000|2022-03-08 15:00:30|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|4
1646751640000|2022-03-08 15:00:40|13790.6|13778.6|13789.6|13777.6|13790.6|13778.6|13789.4|13777.4|5
1646751650000|2022-03-08 15:00:50|13789.8|13777.8|13789|13777|13790.8|13778.8|13787.9|13775.9|10
1646751660000|2022-03-08 15:01:00|13786.9|13774.9|13791.7|13779.7|13791.7|13779.7|13786.9|13774.9|5
1646751670000|2022-03-08 15:01:10|13787.9|13775.9|13785.4|13773.4|13787.9|13775.9|13785.4|13773.4|5
1646751680000|2022-03-08 15:01:20|13781.9|13769.9|13771.5|13759.5|13781.9|13769.9|13771.5|13759.5|34
1646751690000|2022-03-08 15:01:30|13770.4|13758.4|13769.2|13757.2|13771.5|13759.5|13769.2|13757.2|8
1646751700000|2022-03-08 15:01:40|13767.9|13755.9|13765.4|13753.4|13767.9|13755.9|13765.2|13753.2|10
1646751710000|2022-03-08 15:01:50|13766.5|13754.5|13765.4|13753.4|13766.5|13754.5|13765.2|13753.2|16
1646751720000|2022-03-08 15:02:00|13762.1|13750.1|13762.1|13750.1|13764.4|13752.4|13761.9|13749.9|35
1646751730000|2022-03-08 15:02:10|13760.8|13748.8|13758.7|13746.7|13761.9|13749.9|13758.5|13746.5|16
1646751740000|2022-03-08 15:02:20|13758.5|13746.5|13754.4|13742.4|13758.5|13746.5|13753.3|13741.3|13
1646751750000|2022-03-08 15:02:30|13755.4|13743.4|13755.4|13743.4|13755.6|13743.6|13753.3|13741.3|32
1646751760000|2022-03-08 15:02:40|13756.7|13744.7|13761.9|13749.9|13765.2|13753.2|13756.7|13744.7|28
1646751770000|2022-03-08 15:02:50|13761.5|13749.5|13764|13752|13765.2|13753.2|13761.5|13749.5|11
1646751780000|2022-03-08 15:03:00|13765|13753|13767.3|13755.3|13767.3|13755.3|13765|13753|16
1646751790000|2022-03-08 15:03:10|13768.4|13756.4|13772.3|13760.3|13772.3|13760.3|13767.3|13755.3|13
1646751800000|2022-03-08 15:03:20|13773.4|13761.4|13762.1|13750.1|13774.6|13762.6|13762.1|13750.1|37
1646751810000|2022-03-08 15:03:30|13764.2|13752.2|13764.6|13752.6|13766.9|13754.9|13763.2|13751.2|18
1646751820000|2022-03-08 15:03:40|13765.7|13753.7|13763.2|13751.2|13765.7|13753.7|13763.2|13751.2|7
1646751830000|2022-03-08 15:03:50|13762.1|13750.1|13760.7|13748.7|13762.1|13750.1|13760.7|13748.7|5
1646751840000|2022-03-08 15:04:00|13759.6|13747.6|13756.1|13744.1|13759.6|13747.6|13756.1|13744.1|24
1646751850000|2022-03-08 15:04:10|13754.8|13742.8|13756.1|13744.1|13756.1|13744.1|13754.8|13742.8|2
1646751860000|2022-03-08 15:04:20|||||||||13
1646751870000|2022-03-08 15:04:30|13757.1|13745.1|13759.8|13747.8|13759.8|13747.8|13757.1|13745.1|12
1646751880000|2022-03-08 15:04:40|13761.9|13749.9|13763.6|13751.6|13766.1|13754.1|13761.9|13749.9|9
1646751890000|2022-03-08 15:04:50|||||||||5
1646751900000|2022-03-08 15:05:00|13759.6|13747.6|13761.3|13749.3|13761.5|13749.5|13757.3|13745.3|22
1646751910000|2022-03-08 15:05:10|13761.5|13749.5|13770|13758|13770|13758|13761.5|13749.5|11
1646751920000|2022-03-08 15:05:20|||||||||5
1646751930000|2022-03-08 15:05:30|13771.1|13759.1|13767.1|13755.1|13773.6|13761.6|13766.1|13754.1|20
1646751940000|2022-03-08 15:05:40|13767.5|13755.5|13768.6|13756.6|13768.6|13756.6|13767.5|13755.5|3
1646751950000|2022-03-08 15:05:50|13768.8|13756.8|13775.7|13763.7|13775.7|13763.7|13768.8|13756.8|8
1646751960000|2022-03-08 15:06:00|13775.9|13763.9|13777.1|13765.1|13777.1|13765.1|13775.9|13763.9|3
1646751970000|2022-03-08 15:06:10|13777.5|13765.5|13779.6|13767.6|13783.2|13771.2|13777.5|13765.5|20
1646751980000|2022-03-08 15:06:20|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|1
1646752000000|2022-03-08 15:06:40|13780.8|13768.8|13781.1|13769.1|13785.8|13773.8|13780.8|13768.8|32
1646752010000|2022-03-08 15:06:50|13783.1|13771.1|13781.7|13769.7|13785.8|13773.8|13780.2|13768.2|29
1646752020000|2022-03-08 15:07:00|13784|13772|13779.2|13767.2|13784.2|13772.2|13779.2|13767.2|10
1646752030000|2022-03-08 15:07:10|13774.4|13762.4|13776.9|13764.9|13776.9|13764.9|13774.4|13762.4|9
1646752040000|2022-03-08 15:07:20|13775.2|13763.2|13776.9|13764.9|13777.9|13765.9|13774.2|13762.2|23
1646752050000|2022-03-08 15:07:30|13775.2|13763.2|13783.1|13771.1|13783.1|13771.1|13774.2|13762.2|7
1646752060000|2022-03-08 15:07:40|13782.9|13770.9|13777.9|13765.9|13784|13772|13777.9|13765.9|11
1646752070000|2022-03-08 15:07:50|13775.8|13763.8|13776.9|13764.9|13776.9|13764.9|13773.1|13761.1|14
1646752080000|2022-03-08 15:08:00|13775.6|13763.6|13769.2|13757.2|13776.9|13764.9|13766.9|13754.9|30
1646752090000|2022-03-08 15:08:10|13770.2|13758.2|13764.2|13752.2|13770.2|13758.2|13761.7|13749.7|23
1646752100000|2022-03-08 15:08:20|13761|13749|13757.7|13745.7|13761|13749|13757.7|13745.7|11
1646752110000|2022-03-08 15:08:30|13756.7|13744.7|13756.3|13744.3|13759.8|13747.8|13756.3|13744.3|10
1646752120000|2022-03-08 15:08:40|13750.2|13738.2|13749.8|13737.8|13750.2|13738.2|13748.6|13736.6|5
1646752130000|2022-03-08 15:08:50|13749.4|13737.4|13748.6|13736.6|13749.4|13737.4|13748.4|13736.4|9
1646752140000|2022-03-08 15:09:00|13751.1|13739.1|13747.3|13735.3|13751.3|13739.3|13747.1|13735.1|27
1646752150000|2022-03-08 15:09:10|13748.4|13736.4|13749.8|13737.8|13749.8|13737.8|13748.4|13736.4|6
1646752160000|2022-03-08 15:09:20|13749.2|13737.2|13750.2|13738.2|13752.7|13740.7|13747.3|13735.3|17
1646752170000|2022-03-08 15:09:30|13749|13737|13748.8|13736.8|13749|13737|13747.7|13735.7|10
1646752180000|2022-03-08 15:09:40|13746.7|13734.7|13748.8|13736.8|13748.8|13736.8|13746.7|13734.7|10
1646752190000|2022-03-08 15:09:50|13747.7|13735.7|13748.8|13736.8|13748.8|13736.8|13747.7|13735.7|0
1646752200000|2022-03-08 15:10:00|13750.6|13738.6|13763.1|13751.1|13763.1|13751.1|13750.6|13738.6|24
1646752210000|2022-03-08 15:10:10|13764.2|13752.2|13766.9|13754.9|13766.9|13754.9|13764.2|13752.2|7
1646752220000|2022-03-08 15:10:20|13768.1|13756.1|13773.1|13761.1|13775.6|13763.6|13768.1|13756.1|7
1646752230000|2022-03-08 15:10:30|13774.2|13762.2|13776|13764|13776|13764|13774.2|13762.2|14
1646752240000|2022-03-08 15:10:40|13777.3|13765.3|13779.8|13767.8|13779.8|13767.8|13777.3|13765.3|12
1646752250000|2022-03-08 15:10:50|13777.3|13765.3|13778.1|13766.1|13778.1|13766.1|13777.1|13765.1|10
1646752260000|2022-03-08 15:11:00|13778.3|13766.3|13783.9|13771.9|13783.9|13771.9|13778.3|13766.3|12
1646752270000|2022-03-08 15:11:10|13782.7|13770.7|13783.9|13771.9|13783.9|13771.9|13782.7|13770.7|17
1646752280000|2022-03-08 15:11:20|13786.2|13774.2|13775.2|13763.2|13786.4|13774.4|13775.2|13763.2|7
1646752290000|2022-03-08 15:11:30|13777.3|13765.3|13776.4|13764.4|13778.9|13766.9|13776.4|13764.4|22
1646752300000|2022-03-08 15:11:40|13775.2|13763.2|13776.4|13764.4|13777.7|13765.7|13775.2|13763.2|7
1646752310000|2022-03-08 15:11:50|13775.2|13763.2|13772.9|13760.9|13775.2|13763.2|13772.9|13760.9|12
1646752320000|2022-03-08 15:12:00|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|4
1646752330000|2022-03-08 15:12:10|13774.3|13762.3|13768.1|13756.1|13776.8|13764.8|13768.1|13756.1|19
1646752340000|2022-03-08 15:12:20|13766.8|13754.8|13765.6|13753.6|13766.8|13754.8|13765.6|13753.6|4
1646752350000|2022-03-08 15:12:30|13766.6|13754.6|13768.9|13756.9|13768.9|13756.9|13766.6|13754.6|13
1646752360000|2022-03-08 15:12:40|13768.7|13756.7|13766.4|13754.4|13768.7|13756.7|13765|13753|15
1646752370000|2022-03-08 15:12:50|||||||||3
1646752380000|2022-03-08 15:13:00|13768.5|13756.5|13771.4|13759.4|13772.5|13760.5|13768.5|13756.5|25
1646752390000|2022-03-08 15:13:10|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|13771.2|13759.2|1
1646752400000|2022-03-08 15:13:20|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|13773.9|13761.9|10
1646752410000|2022-03-08 15:13:30|13772.9|13760.9|13764.3|13752.3|13772.9|13760.9|13764.3|13752.3|56
1646752420000|2022-03-08 15:13:40|13764.1|13752.1|13763.1|13751.1|13764.1|13752.1|13763.1|13751.1|1
1646752430000|2022-03-08 15:13:50|13764.1|13752.1|13763.1|13751.1|13764.1|13752.1|13763.1|13751.1|8
1646752440000|2022-03-08 15:14:00|13763.3|13751.3|13757.5|13745.5|13763.3|13751.3|13755.2|13743.2|23
1646752450000|2022-03-08 15:14:10|13756.4|13744.4|13756.4|13744.4|13757.7|13745.7|13756.4|13744.4|2
1646752460000|2022-03-08 15:14:20|13758.7|13746.7|13757.9|13745.9|13758.9|13746.9|13757.9|13745.9|9
1646752470000|2022-03-08 15:14:30|13758.9|13746.9|13761.8|13749.8|13761.8|13749.8|13757.9|13745.9|9
1646752480000|2022-03-08 15:14:40|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|2
1646752490000|2022-03-08 15:14:50|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|2
1646752500000|2022-03-08 15:15:00|13761.4|13749.4|13764.6|13752.6|13764.6|13752.6|13761.4|13749.4|31
1646752510000|2022-03-08 15:15:10|13763.7|13751.7|13756.4|13744.4|13765.8|13753.8|13756.4|13744.4|35
1646752520000|2022-03-08 15:15:20|13757.7|13745.7|13756.4|13744.4|13757.7|13745.7|13756.2|13744.2|14
1646752530000|2022-03-08 15:15:30|13756.2|13744.2|13754.6|13742.6|13756.2|13744.2|13754.6|13742.6|16
1646752540000|2022-03-08 15:15:40|13751.9|13739.9|13750.6|13738.6|13751.9|13739.9|13750.4|13738.4|7
1646752550000|2022-03-08 15:15:50|13751.7|13739.7|13749.4|13737.4|13751.7|13739.7|13749.4|13737.4|10
1646752560000|2022-03-08 15:16:00|13748.5|13736.5|13748.3|13736.3|13749.4|13737.4|13748.3|13736.3|21
1646752570000|2022-03-08 15:16:10|13746.9|13734.9|13736.4|13724.4|13749.4|13737.4|13736.2|13724.2|91
1646752580000|2022-03-08 15:16:20|13736|13724|13733.1|13721.1|13737.3|13725.3|13730|13718|38
1646752590000|2022-03-08 15:16:30|13734.2|13722.2|13730.6|13718.6|13734.6|13722.6|13730.6|13718.6|18
1646752600000|2022-03-08 15:16:40|13732.7|13720.7|13738.1|13726.1|13738.1|13726.1|13732.7|13720.7|18
1646752610000|2022-03-08 15:16:50|13738.3|13726.3|13739.5|13727.5|13739.6|13727.6|13738.3|13726.3|0
1646752620000|2022-03-08 15:17:00|13739.3|13727.3|13734.7|13722.7|13739.3|13727.3|13734.7|13722.7|24
1646752630000|2022-03-08 15:17:10|13736|13724|13736|13724|13736|13724|13733.5|13721.5|8
1646752640000|2022-03-08 15:17:20|13733.3|13721.3|13733.1|13721.1|13733.3|13721.3|13733.1|13721.1|3
1646752650000|2022-03-08 15:17:30|13732|13720|13732|13720|13733.1|13721.1|13732|13720|3
1646752660000|2022-03-08 15:17:40|13733.1|13721.1|13735.6|13723.6|13735.6|13723.6|13733.1|13721.1|21
1646752670000|2022-03-08 15:17:50|13738.3|13726.3|13741|13729|13741|13729|13738.3|13726.3|7
1646752680000|2022-03-08 15:18:00|13740.2|13728.2|13735.4|13723.4|13740.2|13728.2|13735.4|13723.4|15
1646752690000|2022-03-08 15:18:10|13735.2|13723.2|13734.1|13722.1|13735.2|13723.2|13733.1|13721.1|32
1646752700000|2022-03-08 15:18:20|13730.8|13718.8|13731.6|13719.6|13731.6|13719.6|13730.6|13718.6|6
1646752720000|2022-03-08 15:18:40|13730.4|13718.4|13728.1|13716.1|13730.6|13718.6|13728.1|13716.1|26
1646752730000|2022-03-08 15:18:50|13729.3|13717.3|13730.6|13718.6|13730.6|13718.6|13729.3|13717.3|11
1646752740000|2022-03-08 15:19:00|13731.8|13719.8|13729.3|13717.3|13731.8|13719.8|13729.3|13717.3|32
1646752750000|2022-03-08 15:19:10|||||||||26
1646752760000|2022-03-08 15:19:20|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|13726.4|13714.4|6
1646752770000|2022-03-08 15:19:30|||||||||5
1646752780000|2022-03-08 15:19:40|||||||||5
1646752790000|2022-03-08 15:19:50|13727.7|13715.7|13727.9|13715.9|13727.9|13715.9|13727.7|13715.7|7
1646752800000|2022-03-08 15:20:00|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|13726.6|13714.6|16
1646752810000|2022-03-08 15:20:10|||||||||5
1646752820000|2022-03-08 15:20:20|13728.7|13716.7|13726.4|13714.4|13728.7|13716.7|13725|13713|3
1646752840000|2022-03-08 15:20:40|13723.9|13711.9|13724.3|13712.3|13725.6|13713.6|13720.2|13708.2|29
1646752850000|2022-03-08 15:20:50|13722.7|13710.7|13722.2|13710.2|13724.5|13712.5|13722.2|13710.2|21
1646752860000|2022-03-08 15:21:00|13723.3|13711.3|13723.5|13711.5|13723.5|13711.5|13723.3|13711.3|6
1646752870000|2022-03-08 15:21:10|13724.5|13712.5|13731.8|13719.8|13732|13720|13723.5|13711.5|35
1646752880000|2022-03-08 15:21:20|||||||||1
1646752890000|2022-03-08 15:21:30|13734.3|13722.3|13740.2|13728.2|13740.4|13728.4|13734.3|13722.3|24
1646752900000|2022-03-08 15:21:40|13740.4|13728.4|13742.3|13730.3|13742.5|13730.5|13740.4|13728.4|10
1646752910000|2022-03-08 15:21:50|13742.5|13730.5|13742.3|13730.3|13742.5|13730.5|13742.3|13730.3|0
1646752920000|2022-03-08 15:22:00|13743.5|13731.5|13742.3|13730.3|13743.5|13731.5|13742.3|13730.3|4
1646752930000|2022-03-08 15:22:10|13742.5|13730.5|13741.4|13729.4|13742.5|13730.5|13741.4|13729.4|3
1646752940000|2022-03-08 15:22:20|13745|13733|13747.3|13735.3|13752.3|13740.3|13745|13733|27
1646752950000|2022-03-08 15:22:30|13745.2|13733.2|13747.3|13735.3|13747.5|13735.5|13745.2|13733.2|12
1646752960000|2022-03-08 15:22:40|13748.5|13736.5|13757.3|13745.3|13757.3|13745.3|13748.5|13736.5|31
1646752970000|2022-03-08 15:22:50|13756.2|13744.2|13757.3|13745.3|13757.3|13745.3|13756.2|13744.2|4
1646752980000|2022-03-08 15:23:00|13756.9|13744.9|13759.2|13747.2|13760.6|13748.6|13756.9|13744.9|17
1646752990000|2022-03-08 15:23:10|13759|13747|13760.2|13748.2|13760.2|13748.2|13759|13747|27
1646753000000|2022-03-08 15:23:20|13759.2|13747.2|13757.9|13745.9|13759.2|13747.2|13757.9|13745.9|8
1646753010000|2022-03-08 15:23:30|13759|13747|13759|13747|13759|13747|13759|13747|5
1646753020000|2022-03-08 15:23:40|||||||||4
1646753030000|2022-03-08 15:23:50|13759.2|13747.2|13761.5|13749.5|13761.5|13749.5|13759.2|13747.2|6
1646753040000|2022-03-08 15:24:00|13760.4|13748.4|13759.4|13747.4|13761.7|13749.7|13758.3|13746.3|2
1646753050000|2022-03-08 15:24:10|13758.3|13746.3|13759.4|13747.4|13759.4|13747.4|13758.3|13746.3|1
1646753060000|2022-03-08 15:24:20|13744.8|13732.8|13732.3|13720.3|13744.8|13732.8|13732.3|13720.3|101
1646753070000|2022-03-08 15:24:30|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|13734.6|13722.6|3
1646753080000|2022-03-08 15:24:40|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|9
1646753090000|2022-03-08 15:24:50|13734.8|13722.8|13737.9|13725.9|13737.9|13725.9|13734.8|13722.8|14
1646753100000|2022-03-08 15:25:00|13738.3|13726.3|13745.8|13733.8|13745.8|13733.8|13738.1|13726.1|13
1646753110000|2022-03-08 15:25:10|13747.9|13735.9|13749.4|13737.4|13749.4|13737.4|13747.9|13735.9|5
1646753120000|2022-03-08 15:25:20|||||||||7
1646753130000|2022-03-08 15:25:30|13746.9|13734.9|13746.6|13734.6|13746.9|13734.9|13746.4|13734.4|6
1646753140000|2022-03-08 15:25:40|13746.9|13734.9|13746.8|13734.8|13746.9|13734.9|13746.8|13734.8|5
1646753150000|2022-03-08 15:25:50|13745.6|13733.6|13745.4|13733.4|13747.7|13735.7|13744.3|13732.3|9
1646753160000|2022-03-08 15:26:00|13744.3|13732.3|13746.4|13734.4|13746.4|13734.4|13744.3|13732.3|4
1646753170000|2022-03-08 15:26:10|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|8
1646753180000|2022-03-08 15:26:20|13742.9|13730.9|13743.9|13731.9|13743.9|13731.9|13742.9|13730.9|4
1646753190000|2022-03-08 15:26:30|13745|13733|13746.4|13734.4|13746.4|13734.4|13745|13733|2
1646753200000|2022-03-08 15:26:40|13747.5|13735.5|13751.4|13739.4|13751.4|13739.4|13747.5|13735.5|23
1646753210000|2022-03-08 15:26:50|||||||||6
1646753220000|2022-03-08 15:27:00|13754.8|13742.8|13755|13743|13755|13743|13754.8|13742.8|4
1646753230000|2022-03-08 15:27:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|23
1646753240000|2022-03-08 15:27:20|13756.8|13744.8|13755.6|13743.6|13758.9|13746.9|13755.4|13743.4|12
1646753250000|2022-03-08 15:27:30|13755.4|13743.4|13755.4|13743.4|13755.6|13743.6|13755.2|13743.2|4
1646753260000|2022-03-08 15:27:40|13754.3|13742.3|13755.4|13743.4|13755.4|13743.4|13754.3|13742.3|8
1646753270000|2022-03-08 15:27:50|||||||||3
1646753280000|2022-03-08 15:28:00|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|2
1646753290000|2022-03-08 15:28:10|||||||||4
1646753300000|2022-03-08 15:28:20|13751.4|13739.4|13752.9|13740.9|13752.9|13740.9|13750.4|13738.4|26
1646753310000|2022-03-08 15:28:30|||||||||4
1646753320000|2022-03-08 15:28:40|13753.9|13741.9|13751.8|13739.8|13753.9|13741.9|13751.8|13739.8|13
1646753330000|2022-03-08 15:28:50|13752.9|13740.9|13751.4|13739.4|13754.1|13742.1|13751.4|13739.4|1
1646753340000|2022-03-08 15:29:00|13750.2|13738.2|13752.7|13740.7|13752.7|13740.7|13750.2|13738.2|5
1646753350000|2022-03-08 15:29:10|13753.7|13741.7|13753.5|13741.5|13753.7|13741.7|13753.5|13741.5|9
1646753360000|2022-03-08 15:29:20|||||||||1
1646753370000|2022-03-08 15:29:30|||||||||5
1646753380000|2022-03-08 15:29:40|13750|13738|13751|13739|13752.3|13740.3|13750|13738|20
1646753390000|2022-03-08 15:29:50|13750|13738|13751|13739|13751|13739|13749.8|13737.8|4
1646753400000|2022-03-08 15:30:00|13752.5|13740.5|13760|13748|13760|13748|13752.5|13740.5|3
1646753410000|2022-03-08 15:30:10|13760.2|13748.2|13758.7|13746.7|13761|13749|13757.5|13745.5|12
1646753420000|2022-03-08 15:30:20|13758.5|13746.5|13752.5|13740.5|13760|13748|13752.5|13740.5|25
1646753430000|2022-03-08 15:30:30|13751.4|13739.4|13747.5|13735.5|13752.5|13740.5|13746.4|13734.4|10
1646753440000|2022-03-08 15:30:40|13746.4|13734.4|13747.5|13735.5|13747.5|13735.5|13746.4|13734.4|4
1646753450000|2022-03-08 15:30:50|13745.2|13733.2|13746.4|13734.4|13746.4|13734.4|13745|13733|15
1646753460000|2022-03-08 15:31:00|13747.9|13735.9|13749.1|13737.1|13750|13738|13746.8|13734.8|17
1646753470000|2022-03-08 15:31:10|13750.2|13738.2|13752.2|13740.2|13753.3|13741.3|13750.2|13738.2|9
1646753480000|2022-03-08 15:31:20|13752|13740|13757.9|13745.9|13757.9|13745.9|13752|13740|17
1646753490000|2022-03-08 15:31:30|13758.9|13746.9|13758.9|13746.9|13758.9|13746.9|13757.9|13745.9|6
1646753500000|2022-03-08 15:31:40|13761.8|13749.8|13762.9|13750.9|13762.9|13750.9|13761.8|13749.8|3
1646753510000|2022-03-08 15:31:50|13765|13753|13761.8|13749.8|13765|13753|13761.8|13749.8|4
1646753520000|2022-03-08 15:32:00|13762.9|13750.9|13767.2|13755.2|13767.5|13755.5|13761.8|13749.8|28
1646753530000|2022-03-08 15:32:10|13769.3|13757.3|13771.2|13759.2|13771.2|13759.2|13767.4|13755.4|28
1646753540000|2022-03-08 15:32:20|13770.1|13758.1|13775.1|13763.1|13776.2|13764.2|13770.1|13758.1|14
1646753550000|2022-03-08 15:32:30|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|2
1646753560000|2022-03-08 15:32:40|13774.9|13762.9|13776.2|13764.2|13776.2|13764.2|13774.9|13762.9|8
1646753570000|2022-03-08 15:32:50|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|13778.7|13766.7|10
1646753580000|2022-03-08 15:33:00|13779.7|13767.7|13783.5|13771.5|13783.5|13771.5|13779.7|13767.7|31
1646753590000|2022-03-08 15:33:10|13782.4|13770.4|13782.2|13770.2|13782.4|13770.4|13782.2|13770.2|10
1646753600000|2022-03-08 15:33:20|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13783.7|13771.7|5
1646753610000|2022-03-08 15:33:30|13786.2|13774.2|13789.9|13777.9|13789.9|13777.9|13786.2|13774.2|8
1646753620000|2022-03-08 15:33:40|13789.7|13777.7|13793.3|13781.3|13793.3|13781.3|13789.7|13777.7|32
1646753630000|2022-03-08 15:33:50|13792.2|13780.2|13794.5|13782.5|13794.7|13782.7|13792|13780|0
1646753640000|2022-03-08 15:34:00|13795.8|13783.8|13799.3|13787.3|13799.3|13787.3|13795.8|13783.8|2
1646753650000|2022-03-08 15:34:10|13800.2|13788.2|13803.9|13791.9|13805.4|13793.4|13799.3|13787.3|32
1646753660000|2022-03-08 15:34:20|13804.1|13792.1|13802.9|13790.9|13805.2|13793.2|13802.9|13790.9|9
1646753670000|2022-03-08 15:34:30|13803.9|13791.9|13808.9|13796.9|13810|13798|13802.9|13790.9|18
1646753680000|2022-03-08 15:34:40|13807.9|13795.9|13811.4|13799.4|13812.5|13800.5|13807.9|13795.9|18
1646753690000|2022-03-08 15:34:50|13811.6|13799.6|13811.4|13799.4|13812.7|13800.7|13811.4|13799.4|13
1646753700000|2022-03-08 15:35:00|13812.7|13800.7|13813.9|13801.9|13813.9|13801.9|13812.4|13800.4|2
1646753710000|2022-03-08 15:35:10|13814.1|13802.1|13813.1|13801.1|13814.3|13802.3|13813.1|13801.1|12
1646753720000|2022-03-08 15:35:20|13811.6|13799.6|13814.3|13802.3|13814.3|13802.3|13811.4|13799.4|10
1646753730000|2022-03-08 15:35:30|13816|13804|13813.7|13801.7|13816|13804|13813.5|13801.5|35
1646753740000|2022-03-08 15:35:40|13812.4|13800.4|13810.1|13798.1|13813.7|13801.7|13810.1|13798.1|3
1646753760000|2022-03-08 15:36:00|13809.9|13797.9|13808.5|13796.5|13810.1|13798.1|13807.4|13795.4|12
1646753770000|2022-03-08 15:36:10|13813.2|13801.2|13810.7|13798.7|13813.4|13801.4|13808.4|13796.4|12
1646753780000|2022-03-08 15:36:20|13810.9|13798.9|13805.7|13793.7|13812.2|13800.2|13804.7|13792.7|6
1646753790000|2022-03-08 15:36:30|13807|13795|13805.7|13793.7|13807|13795|13803.2|13791.2|3
1646753800000|2022-03-08 15:36:40|13805.9|13793.9|13814.7|13802.7|13814.7|13802.7|13805.9|13793.9|8
1646753810000|2022-03-08 15:36:50|||||||||6
1646753820000|2022-03-08 15:37:00|13815.9|13803.9|13821.6|13809.6|13821.8|13809.8|13815.7|13803.7|32
1646753830000|2022-03-08 15:37:10|13821.8|13809.8|13817.2|13805.2|13821.8|13809.8|13817|13805|19
1646753840000|2022-03-08 15:37:20|13817|13805|13814.9|13802.9|13817|13805|13814.9|13802.9|8
1646753850000|2022-03-08 15:37:30|13813.8|13801.8|13814.5|13802.5|13815.9|13803.9|13813.2|13801.2|13
1646753860000|2022-03-08 15:37:40|13814.7|13802.7|13815.7|13803.7|13815.7|13803.7|13813.2|13801.2|12
1646753870000|2022-03-08 15:37:50|13814.5|13802.5|13811.8|13799.8|13814.5|13802.5|13809.3|13797.3|13
1646753880000|2022-03-08 15:38:00|13812.8|13800.8|13816.8|13804.8|13817.8|13805.8|13812.8|13800.8|6
1646753890000|2022-03-08 15:38:10|13815.5|13803.5|13815.1|13803.1|13816.6|13804.6|13815.1|13803.1|4
1646753900000|2022-03-08 15:38:20|13814.9|13802.9|13810.3|13798.3|13814.9|13802.9|13810.3|13798.3|19
1646753910000|2022-03-08 15:38:30|13808.2|13796.2|13807.8|13795.8|13808.9|13796.9|13807.8|13795.8|6
1646753920000|2022-03-08 15:38:40|13809.1|13797.1|13814.1|13802.1|13814.1|13802.1|13809.1|13797.1|7
1646753930000|2022-03-08 15:38:50|13813.9|13801.9|13812.4|13800.4|13816|13804|13812.4|13800.4|10
1646753940000|2022-03-08 15:39:00|13810.3|13798.3|13807.4|13795.4|13810.3|13798.3|13806.2|13794.2|7
1646753950000|2022-03-08 15:39:10|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|2
1646753960000|2022-03-08 15:39:20|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13806.2|13794.2|7
1646753970000|2022-03-08 15:39:30|13816.4|13804.4|13817.4|13805.4|13817.4|13805.4|13816.4|13804.4|7
1646753980000|2022-03-08 15:39:40|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|5
1646753990000|2022-03-08 15:39:50|13819.7|13807.7|13816|13804|13821.2|13809.2|13814.9|13802.9|32
1646754000000|2022-03-08 15:40:00|13817|13805|13814.9|13802.9|13817|13805|13813.5|13801.5|5
1646754010000|2022-03-08 15:40:10|13815.1|13803.1|13816.4|13804.4|13816.4|13804.4|13815.1|13803.1|26
1646754020000|2022-03-08 15:40:20|13816.6|13804.6|13818.5|13806.5|13819.9|13807.9|13816.6|13804.6|6
1646754030000|2022-03-08 15:40:30|13819.9|13807.9|13823.7|13811.7|13823.7|13811.7|13819.9|13807.9|25
1646754040000|2022-03-08 15:40:40|13823.5|13811.5|13823.5|13811.5|13823.7|13811.7|13823.5|13811.5|14
1646754050000|2022-03-08 15:40:50|13823.7|13811.7|13823.9|13811.9|13824.9|13812.9|13823.5|13811.5|12
1646754060000|2022-03-08 15:41:00|13821.4|13809.4|13818.9|13806.9|13821.4|13809.4|13818.9|13806.9|3
1646754070000|2022-03-08 15:41:10|13821|13809|13821.4|13809.4|13822.4|13810.4|13821|13809|9
1646754080000|2022-03-08 15:41:20|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|13821.4|13809.4|5
1646754090000|2022-03-08 15:41:30|||||||||2
1646754100000|2022-03-08 15:41:40|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|12
1646754110000|2022-03-08 15:41:50|13823.9|13811.9|13821.4|13809.4|13823.9|13811.9|13820.1|13808.1|12
1646754120000|2022-03-08 15:42:00|13822.4|13810.4|13822.6|13810.6|13823.9|13811.9|13822.4|13810.4|1
1646754130000|2022-03-08 15:42:10|||||||||4
1646754140000|2022-03-08 15:42:20|13821.2|13809.2|13813.9|13801.9|13821.4|13809.4|13813.7|13801.7|11
1646754150000|2022-03-08 15:42:30|13814.9|13802.9|13816.2|13804.2|13816.2|13804.2|13813.9|13801.9|3
1646754160000|2022-03-08 15:42:40|13812.6|13800.6|13812.4|13800.4|13813.7|13801.7|13812.4|13800.4|13
1646754170000|2022-03-08 15:42:50|13813.5|13801.5|13814.1|13802.1|13814.1|13802.1|13812.6|13800.6|0
1646754180000|2022-03-08 15:43:00|13815.1|13803.1|13817.4|13805.4|13817.4|13805.4|13814.1|13802.1|2
1646754190000|2022-03-08 15:43:10|13818.9|13806.9|13821.2|13809.2|13821.4|13809.4|13818.9|13806.9|14
1646754200000|2022-03-08 15:43:20|13821.4|13809.4|13821.4|13809.4|13822.4|13810.4|13821|13809|2
1646754210000|2022-03-08 15:43:30|13821.2|13809.2|13821|13809|13821.2|13809.2|13821|13809|7
1646754220000|2022-03-08 15:43:40|13822|13810|13821|13809|13822|13810|13821|13809|6
1646754230000|2022-03-08 15:43:50|13820.8|13808.8|13821|13809|13821|13809|13820.8|13808.8|3
1646754240000|2022-03-08 15:44:00|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|2
1646754250000|2022-03-08 15:44:10|13821|13809|13821|13809|13821|13809|13820.8|13808.8|3
1646754260000|2022-03-08 15:44:20|13817.2|13805.2|13821.8|13809.8|13821.8|13809.8|13817.2|13805.2|16
1646754270000|2022-03-08 15:44:30|13818.5|13806.5|13819.5|13807.5|13819.7|13807.7|13818.5|13806.5|7
1646754280000|2022-03-08 15:44:40|13820.5|13808.5|13819.5|13807.5|13820.7|13808.7|13819.5|13807.5|4
1646754290000|2022-03-08 15:44:50|13820.7|13808.7|13820.9|13808.9|13820.9|13808.9|13819.7|13807.7|2
1646754300000|2022-03-08 15:45:00|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|6
1646754310000|2022-03-08 15:45:10|13823.2|13811.2|13819.5|13807.5|13823.2|13811.2|13819.5|13807.5|15
1646754320000|2022-03-08 15:45:20|13818.2|13806.2|13816.1|13804.1|13819.3|13807.3|13816.1|13804.1|75
1646754330000|2022-03-08 15:45:30|13817.2|13805.2|13816.3|13804.3|13817.4|13805.4|13815.1|13803.1|25
1646754340000|2022-03-08 15:45:40|13815.1|13803.1|13817.4|13805.4|13817.4|13805.4|13815.1|13803.1|28
1646754350000|2022-03-08 15:45:50|13816.3|13804.3|13817.2|13805.2|13817.4|13805.4|13816.1|13804.1|38
1646754360000|2022-03-08 15:46:00|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|13818.2|13806.2|6
1646754370000|2022-03-08 15:46:10|13819.5|13807.5|13824.5|13812.5|13824.5|13812.5|13818.6|13806.6|12
1646754380000|2022-03-08 15:46:20|13824.7|13812.7|13818.4|13806.4|13824.7|13812.7|13818.4|13806.4|48
1646754390000|2022-03-08 15:46:30|13818.2|13806.2|13817.2|13805.2|13818.4|13806.4|13817.2|13805.2|1
1646754400000|2022-03-08 15:46:40|13815.1|13803.1|13810.5|13798.5|13815.1|13803.1|13810.5|13798.5|21
1646754410000|2022-03-08 15:46:50|13809.5|13797.5|13806.6|13794.6|13809.5|13797.5|13806.6|13794.6|9
1646754420000|2022-03-08 15:47:00|13804.1|13792.1|13804.1|13792.1|13805.5|13793.5|13804.1|13792.1|6
1646754430000|2022-03-08 15:47:10|13805.1|13793.1|13804.1|13792.1|13805.1|13793.1|13804.1|13792.1|15
1646754440000|2022-03-08 15:47:20|||||||||5
1646754450000|2022-03-08 15:47:30|13805.1|13793.1|13805.5|13793.5|13805.5|13793.5|13805.1|13793.1|0
1646754460000|2022-03-08 15:47:40|13805.3|13793.3|13805.5|13793.5|13805.5|13793.5|13805.3|13793.3|3
1646754470000|2022-03-08 15:47:50|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|2
1646754480000|2022-03-08 15:48:00|13805.1|13793.1|13808|13796|13808|13796|13805.1|13793.1|9
1646754490000|2022-03-08 15:48:10|13807.8|13795.8|13808|13796|13808|13796|13807.8|13795.8|4
1646754500000|2022-03-08 15:48:20|13807.6|13795.6|13793|13781|13807.6|13795.6|13793|13781|34
1646754510000|2022-03-08 15:48:30|13788|13776|13782|13770|13789.1|13777.1|13780.5|13768.5|54
1646754520000|2022-03-08 15:48:40|13778.4|13766.4|13776.1|13764.1|13783|13771|13776.1|13764.1|33
1646754530000|2022-03-08 15:48:50|13782.4|13770.4|13778.8|13766.8|13783.6|13771.6|13776.5|13764.5|51
1646754540000|2022-03-08 15:49:00|13779.9|13767.9|13782|13770|13782|13770|13779.9|13767.9|22
1646754550000|2022-03-08 15:49:10|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|13780.9|13768.9|3
1646754560000|2022-03-08 15:49:20|13782|13770|13783.4|13771.4|13784.5|13772.5|13782|13770|5
1646754570000|2022-03-08 15:49:30|13788|13776|13792.2|13780.2|13792.2|13780.2|13788|13776|5
1646754580000|2022-03-08 15:49:40|13795.3|13783.3|13794.3|13782.3|13795.5|13783.5|13794.3|13782.3|17
1646754590000|2022-03-08 15:49:50|13795.1|13783.1|13796.8|13784.8|13797.8|13785.8|13790.5|13778.5|6
1646754600000|2022-03-08 15:50:00|13797.8|13785.8|13795.5|13783.5|13797.8|13785.8|13795.1|13783.1|2
1646754610000|2022-03-08 15:50:10|13796.6|13784.6|13794.5|13782.5|13797.6|13785.6|13794.5|13782.5|33
1646754620000|2022-03-08 15:50:20|13793.4|13781.4|13793.2|13781.2|13794.5|13782.5|13793.2|13781.2|4
1646754630000|2022-03-08 15:50:30|13794.5|13782.5|13800.7|13788.7|13800.7|13788.7|13794.5|13782.5|6
1646754640000|2022-03-08 15:50:40|13801.8|13789.8|13804.5|13792.5|13805.5|13793.5|13801.8|13789.8|7
1646754650000|2022-03-08 15:50:50|13800.7|13788.7|13803|13791|13807|13795|13800.7|13788.7|19
1646754660000|2022-03-08 15:51:00|13804.1|13792.1|13807.6|13795.6|13807.6|13795.6|13804.1|13792.1|7
1646754670000|2022-03-08 15:51:10|13806.6|13794.6|13812.8|13800.8|13813|13801|13805.5|13793.5|13
1646754680000|2022-03-08 15:51:20|13813|13801|13813|13801|13813|13801|13813|13801|2
1646754690000|2022-03-08 15:51:30|13815.3|13803.3|13817.6|13805.6|13817.8|13805.8|13815.3|13803.3|6
1646754700000|2022-03-08 15:51:40|13817.8|13805.8|13820.1|13808.1|13820.1|13808.1|13817.8|13805.8|12
1646754710000|2022-03-08 15:51:50|13820.3|13808.3|13822.6|13810.6|13822.6|13810.6|13820.3|13808.3|1
1646754720000|2022-03-08 15:52:00|13823.7|13811.7|13822.6|13810.6|13823.7|13811.7|13822.6|13810.6|4
1646754730000|2022-03-08 15:52:10|||||||||37
1646754740000|2022-03-08 15:52:20|||||||||2
1646754750000|2022-03-08 15:52:30|||||||||2
1646754760000|2022-03-08 15:52:40|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.3|13808.3|17
1646754770000|2022-03-08 15:52:50|||||||||4
1646754780000|2022-03-08 15:53:00|13821.6|13809.6|13822.6|13810.6|13822.6|13810.6|13821.6|13809.6|5
1646754790000|2022-03-08 15:53:10|||||||||4
1646754800000|2022-03-08 15:53:20|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|1
1646754810000|2022-03-08 15:53:30|||||||||6
1646754820000|2022-03-08 15:53:40|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|11
1646754830000|2022-03-08 15:53:50|||||||||15
1646754840000|2022-03-08 15:54:00|13821.5|13809.5|13823|13811|13824|13812|13821.5|13809.5|22
1646754850000|2022-03-08 15:54:10|13824|13812|13824|13812|13824|13812|13824|13812|4
1646754860000|2022-03-08 15:54:20|||||||||4
1646754870000|2022-03-08 15:54:30|||||||||3
1646754880000|2022-03-08 15:54:40|13823.8|13811.8|13824.2|13812.2|13824.2|13812.2|13823.8|13811.8|45
1646754890000|2022-03-08 15:54:50|13823.8|13811.8|13822.8|13810.8|13823.8|13811.8|13822.8|13810.8|8
1646754900000|2022-03-08 15:55:00|13823.8|13811.8|13824|13812|13824|13812|13823.8|13811.8|5
1646754910000|2022-03-08 15:55:10|13823.8|13811.8|13824|13812|13824|13812|13823.8|13811.8|6
1646754920000|2022-03-08 15:55:20|||||||||6
1646754940000|2022-03-08 15:55:40|||||||||6
1646754960000|2022-03-08 15:56:00|||||||||1
1646754970000|2022-03-08 15:56:10|13829.7|13817.7|13832.6|13820.6|13833.6|13821.6|13829.7|13817.7|33
1646754980000|2022-03-08 15:56:20|13842|13830|13847|13835|13847|13835|13842|13830|16
1646754990000|2022-03-08 15:56:30|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|4
1646755000000|2022-03-08 15:56:40|13845.9|13833.9|13847.2|13835.2|13847.2|13835.2|13845.9|13833.9|7
1646755010000|2022-03-08 15:56:50|13847|13835|13847.2|13835.2|13847.2|13835.2|13847|13835|3
1646755020000|2022-03-08 15:57:00|||||||||2
1646755030000|2022-03-08 15:57:10|13847|13835|13848.9|13836.9|13850.1|13838.1|13846.6|13834.6|85
1646755040000|2022-03-08 15:57:20|13849.9|13837.9|13848.9|13836.9|13849.9|13837.9|13848.9|13836.9|6
1646755050000|2022-03-08 15:57:30|13849.9|13837.9|13851.8|13839.8|13852|13840|13849.9|13837.9|52
1646755060000|2022-03-08 15:57:40|13852|13840|13852.9|13840.9|13853.1|13841.1|13852|13840|14
1646755070000|2022-03-08 15:57:50|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|4
1646755080000|2022-03-08 15:58:00|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13854.1|13842.1|4
1646755090000|2022-03-08 15:58:10|13853.9|13841.9|13852.7|13840.7|13853.9|13841.9|13852.7|13840.7|10
1646755100000|2022-03-08 15:58:20|13853.5|13841.5|13853.5|13841.5|13853.7|13841.7|13853.5|13841.5|28
1646755110000|2022-03-08 15:58:30|13854.8|13842.8|13853.5|13841.5|13854.8|13842.8|13853.5|13841.5|5
1646755120000|2022-03-08 15:58:40|||||||||3
1646755130000|2022-03-08 15:58:50|||||||||7
1646755140000|2022-03-08 15:59:00|13849.8|13837.8|13849.8|13837.8|13850.8|13838.8|13849.8|13837.8|2
1646755150000|2022-03-08 15:59:10|13849.7|13837.7|13852.9|13840.9|13852.9|13840.9|13849.7|13837.7|14
1646755160000|2022-03-08 15:59:20|13853.1|13841.1|13851.4|13839.4|13853.1|13841.1|13851.4|13839.4|14
1646755170000|2022-03-08 15:59:30|13850.4|13838.4|13847.9|13835.9|13850.4|13838.4|13847.9|13835.9|4
1646755180000|2022-03-08 15:59:40|13845.8|13833.8|13847|13835|13848.9|13836.9|13845.4|13833.4|32
1646755190000|2022-03-08 15:59:50|13847.2|13835.2|13849.3|13837.3|13849.5|13837.5|13846|13834|7
1646755200000|2022-03-08 16:00:00|13850.4|13838.4|13850.6|13838.6|13850.6|13838.6|13850.4|13838.4|6
1646755210000|2022-03-08 16:00:10|13850.8|13838.8|13853.1|13841.1|13853.1|13841.1|13850.8|13838.8|7
1646755220000|2022-03-08 16:00:20|13855.2|13843.2|13855.6|13843.6|13855.6|13843.6|13855.2|13843.2|11
1646755230000|2022-03-08 16:00:30|13855.4|13843.4|13853.9|13841.9|13855.6|13843.6|13852.9|13840.9|18
1646755240000|2022-03-08 16:00:40|13849.1|13837.1|13851.6|13839.6|13851.6|13839.6|13848.9|13836.9|28
1646755250000|2022-03-08 16:00:50|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|7
1646755260000|2022-03-08 16:01:00|13853.7|13841.7|13853.7|13841.7|13854.8|13842.8|13853.7|13841.7|4
1646755270000|2022-03-08 16:01:10|13854.8|13842.8|13854.4|13842.4|13854.8|13842.8|13853.3|13841.3|26
1646755280000|2022-03-08 16:01:20|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13856.5|13844.5|11
1646755290000|2022-03-08 16:01:30|13855.2|13843.2|13855.2|13843.2|13856.5|13844.5|13855.2|13843.2|8
1646755300000|2022-03-08 16:01:40|13856.5|13844.5|13858.8|13846.8|13858.8|13846.8|13854|13842|11
1646755310000|2022-03-08 16:01:50|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|2
1646755320000|2022-03-08 16:02:00|13857.5|13845.5|13861.7|13849.7|13861.7|13849.7|13856.5|13844.5|73
1646755330000|2022-03-08 16:02:10|13861|13849|13861.9|13849.9|13862.1|13850.1|13861|13849|25
1646755340000|2022-03-08 16:02:20|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|2
1646755350000|2022-03-08 16:02:30|||||||||10
1646755360000|2022-03-08 16:02:40|13861.9|13849.9|13861.9|13849.9|13864.4|13852.4|13861.9|13849.9|13
1646755370000|2022-03-08 16:02:50|13862.9|13850.9|13865.6|13853.6|13865.6|13853.6|13862.9|13850.9|8
1646755380000|2022-03-08 16:03:00|13864.6|13852.6|13861|13849|13864.6|13852.6|13859.8|13847.8|39
1646755390000|2022-03-08 16:03:10|13860|13848|13859.6|13847.6|13860|13848|13859.6|13847.6|3
1646755400000|2022-03-08 16:03:20|13860.6|13848.6|13862.7|13850.7|13862.9|13850.9|13860.6|13848.6|21
1646755410000|2022-03-08 16:03:30|13864|13852|13865.2|13853.2|13865.2|13853.2|13864|13852|9
1646755420000|2022-03-08 16:03:40|13866.3|13854.3|13867.7|13855.7|13867.7|13855.7|13866.3|13854.3|10
1646755430000|2022-03-08 16:03:50|13869.8|13857.8|13874|13862|13874|13862|13869.8|13857.8|22
1646755440000|2022-03-08 16:04:00|13876.5|13864.5|13873.4|13861.4|13876.5|13864.5|13873.4|13861.4|22
1646755450000|2022-03-08 16:04:10|13870.9|13858.9|13870.9|13858.9|13871.9|13859.9|13870.9|13858.9|17
1646755460000|2022-03-08 16:04:20|13871.9|13859.9|13868.4|13856.4|13871.9|13859.9|13868.4|13856.4|27
1646755470000|2022-03-08 16:04:30|13869.4|13857.4|13867.3|13855.3|13870.6|13858.6|13867.3|13855.3|7
1646755480000|2022-03-08 16:04:40|13866.9|13854.9|13865.8|13853.8|13867.1|13855.1|13865.8|13853.8|8
1646755490000|2022-03-08 16:04:50|13864.6|13852.6|13866.9|13854.9|13866.9|13854.9|13863.3|13851.3|18
1646755500000|2022-03-08 16:05:00|13865.6|13853.6|13869.4|13857.4|13870.4|13858.4|13865.6|13853.6|10
1646755510000|2022-03-08 16:05:10|13869.6|13857.6|13869.8|13857.8|13869.8|13857.8|13869.4|13857.4|10
1646755520000|2022-03-08 16:05:20|13869.6|13857.6|13867.3|13855.3|13869.6|13857.6|13867.3|13855.3|4
1646755530000|2022-03-08 16:05:30|13868.3|13856.3|13869.4|13857.4|13869.4|13857.4|13868.3|13856.3|4
1646755540000|2022-03-08 16:05:40|13869.6|13857.6|13872.1|13860.1|13872.1|13860.1|13869.6|13857.6|11
1646755550000|2022-03-08 16:05:50|13871.9|13859.9|13870.8|13858.8|13871.9|13859.9|13870.8|13858.8|6
1646755560000|2022-03-08 16:06:00|13869.8|13857.8|13869.8|13857.8|13870.8|13858.8|13869.8|13857.8|26
1646755570000|2022-03-08 16:06:10|13870.8|13858.8|13869.4|13857.4|13870.8|13858.8|13869.4|13857.4|12
1646755580000|2022-03-08 16:06:20|||||||||3
1646755590000|2022-03-08 16:06:30|13869.2|13857.2|13869.4|13857.4|13869.4|13857.4|13867.9|13855.9|4
1646755600000|2022-03-08 16:06:40|13867.9|13855.9|13869|13857|13869|13857|13867.9|13855.9|5
1646755610000|2022-03-08 16:06:50|13865.6|13853.6|13861.9|13849.9|13865.6|13853.6|13860.8|13848.8|32
1646755620000|2022-03-08 16:07:00|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|3
1646755630000|2022-03-08 16:07:10|13860.6|13848.6|13861.5|13849.5|13861.7|13849.7|13860.6|13848.6|3
1646755640000|2022-03-08 16:07:20|13860.4|13848.4|13861.1|13849.1|13862.5|13850.5|13860.4|13848.4|17
1646755650000|2022-03-08 16:07:30|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.1|13849.1|2
1646755660000|2022-03-08 16:07:40|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13861.5|13849.5|11
1646755670000|2022-03-08 16:07:50|13863.8|13851.8|13866.3|13854.3|13866.3|13854.3|13863.6|13851.6|14
1646755680000|2022-03-08 16:08:00|13866.5|13854.5|13866.1|13854.1|13868.8|13856.8|13865.2|13853.2|8
1646755690000|2022-03-08 16:08:10|13865|13853|13866.1|13854.1|13867.3|13855.3|13864.8|13852.8|3
1646755700000|2022-03-08 16:08:20|13867.1|13855.1|13866.7|13854.7|13868.2|13856.2|13866.7|13854.7|57
1646755710000|2022-03-08 16:08:30|13864.6|13852.6|13865.7|13853.7|13865.7|13853.7|13864.6|13852.6|10
1646755720000|2022-03-08 16:08:40|13864.6|13852.6|13863.6|13851.6|13865.7|13853.7|13862.5|13850.5|49
1646755730000|2022-03-08 16:08:50|13863.8|13851.8|13863.6|13851.6|13863.8|13851.8|13863.6|13851.6|4
1646755740000|2022-03-08 16:09:00|13861.3|13849.3|13861.1|13849.1|13862.5|13850.5|13860.2|13848.2|10
1646755750000|2022-03-08 16:09:10|13858.8|13846.8|13857.9|13845.9|13859|13847|13857.9|13845.9|20
1646755760000|2022-03-08 16:09:20|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|32
1646755770000|2022-03-08 16:09:30|13855.8|13843.8|13856.9|13844.9|13856.9|13844.9|13855.8|13843.8|4
1646755780000|2022-03-08 16:09:40|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|2
1646755790000|2022-03-08 16:09:50|13859|13847|13859|13847|13859|13847|13859|13847|7
1646755800000|2022-03-08 16:10:00|13861.5|13849.5|13869|13857|13869|13857|13861.5|13849.5|13
1646755810000|2022-03-08 16:10:10|13870|13858|13867.9|13855.9|13871.5|13859.5|13867.9|13855.9|9
1646755820000|2022-03-08 16:10:20|||||||||11
1646755830000|2022-03-08 16:10:30|13869|13857|13869|13857|13869|13857|13869|13857|15
1646755840000|2022-03-08 16:10:40|13867.9|13855.9|13869.2|13857.2|13869.2|13857.2|13867.9|13855.9|6
1646755850000|2022-03-08 16:10:50|13871.7|13859.7|13869|13857|13871.9|13859.9|13869|13857|24
1646755860000|2022-03-08 16:11:00|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|6
1646755870000|2022-03-08 16:11:10|13865.6|13853.6|13866.9|13854.9|13866.9|13854.9|13865.6|13853.6|17
1646755880000|2022-03-08 16:11:20|||||||||3
1646755890000|2022-03-08 16:11:30|||||||||3
1646755900000|2022-03-08 16:11:40|13867.9|13855.9|13866.9|13854.9|13867.9|13855.9|13866.9|13854.9|9
1646755910000|2022-03-08 16:11:50|13865.6|13853.6|13867.9|13855.9|13869|13857|13865.6|13853.6|22
1646755920000|2022-03-08 16:12:00|13866.9|13854.9|13866.9|13854.9|13867.9|13855.9|13866.9|13854.9|6
1646755930000|2022-03-08 16:12:10|13867.9|13855.9|13866.9|13854.9|13869|13857|13866.9|13854.9|7
1646755940000|2022-03-08 16:12:20|||||||||4
1646755950000|2022-03-08 16:12:30|||||||||1
1646755960000|2022-03-08 16:12:40|13865.6|13853.6|13865.8|13853.8|13866.9|13854.9|13865.6|13853.6|49
1646755970000|2022-03-08 16:12:50|13867.1|13855.1|13857.7|13845.7|13867.1|13855.1|13857.7|13845.7|19
1646755980000|2022-03-08 16:13:00|13857.9|13845.9|13860.6|13848.6|13862.5|13850.5|13857.7|13845.7|19
1646755990000|2022-03-08 16:13:10|13863.7|13851.7|13864.8|13852.8|13864.8|13852.8|13863.7|13851.7|3
1646756000000|2022-03-08 16:13:20|13865.2|13853.2|13860|13848|13866.2|13854.2|13860|13848|20
1646756010000|2022-03-08 16:13:30|13860.2|13848.2|13861.2|13849.2|13861.2|13849.2|13860|13848|12
1646756020000|2022-03-08 16:13:40|13861|13849|13859.8|13847.8|13861.2|13849.2|13859.8|13847.8|12
1646756030000|2022-03-08 16:13:50|13858.7|13846.7|13858.5|13846.5|13858.7|13846.7|13858.5|13846.5|7
1646756040000|2022-03-08 16:14:00|13859.5|13847.5|13861.8|13849.8|13861.8|13849.8|13859.5|13847.5|13
1646756050000|2022-03-08 16:14:10|13863.9|13851.9|13861.8|13849.8|13865.4|13853.4|13861.8|13849.8|38
1646756060000|2022-03-08 16:14:20|13860.8|13848.8|13861.6|13849.6|13861.6|13849.6|13860.6|13848.6|12
1646756070000|2022-03-08 16:14:30|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|3
1646756080000|2022-03-08 16:14:40|13857.9|13845.9|13854.5|13842.5|13857.9|13845.9|13854.3|13842.3|23
1646756090000|2022-03-08 16:14:50|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|11
1646756100000|2022-03-08 16:15:00|13858.5|13846.5|13861|13849|13861|13849|13858.5|13846.5|15
1646756110000|2022-03-08 16:15:10|13861.2|13849.2|13862.5|13850.5|13862.5|13850.5|13861|13849|70
1646756120000|2022-03-08 16:15:20|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|1
1646756130000|2022-03-08 16:15:30|||||||||3
1646756140000|2022-03-08 16:15:40|||||||||10
1646756150000|2022-03-08 16:15:50|13862.9|13850.9|13861.8|13849.8|13863.9|13851.9|13861.8|13849.8|6
1646756160000|2022-03-08 16:16:00|13861.6|13849.6|13860.2|13848.2|13861.6|13849.6|13860.2|13848.2|6
1646756170000|2022-03-08 16:16:10|13860.4|13848.4|13861.4|13849.4|13861.4|13849.4|13860.4|13848.4|4
1646756180000|2022-03-08 16:16:20|13862.7|13850.7|13863.9|13851.9|13863.9|13851.9|13862.7|13850.7|10
1646756190000|2022-03-08 16:16:30|||||||||6
1646756200000|2022-03-08 16:16:40|13863.7|13851.7|13862.9|13850.9|13863.9|13851.9|13862.9|13850.9|7
1646756210000|2022-03-08 16:16:50|13860.8|13848.8|13858.3|13846.3|13860.8|13848.8|13858.3|13846.3|21
1646756220000|2022-03-08 16:17:00|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13853.7|13841.7|4
1646756230000|2022-03-08 16:17:10|13855.8|13843.8|13858.3|13846.3|13858.5|13846.5|13855.8|13843.8|5
1646756240000|2022-03-08 16:17:20|||||||||2
1646756250000|2022-03-08 16:17:30|13855.8|13843.8|13853.5|13841.5|13855.8|13843.8|13853.5|13841.5|18
1646756260000|2022-03-08 16:17:40|13846.2|13834.2|13846|13834|13846.2|13834.2|13846|13834|16
1646756270000|2022-03-08 16:17:50|13842.6|13830.6|13836.8|13824.8|13842.6|13830.6|13836.8|13824.8|11
1646756280000|2022-03-08 16:18:00|13837|13825|13845.6|13833.6|13845.6|13833.6|13837|13825|14
1646756290000|2022-03-08 16:18:10|13846.4|13834.4|13841.6|13829.6|13846.4|13834.4|13841.4|13829.4|19
1646756300000|2022-03-08 16:18:20|13841.4|13829.4|13843.7|13831.7|13843.7|13831.7|13836.6|13824.6|8
1646756310000|2022-03-08 16:18:30|13842.7|13830.7|13838.5|13826.5|13842.7|13830.7|13838.5|13826.5|3
1646756320000|2022-03-08 16:18:40|13838.7|13826.7|13838.5|13826.5|13838.7|13826.7|13838.5|13826.5|5
1646756330000|2022-03-08 16:18:50|||||||||3
1646756340000|2022-03-08 16:19:00|13838.7|13826.7|13846.2|13834.2|13846.2|13834.2|13838.5|13826.5|9
1646756350000|2022-03-08 16:19:10|13846.4|13834.4|13848.7|13836.7|13848.7|13836.7|13845|13833|8
1646756360000|2022-03-08 16:19:20|13848.5|13836.5|13853.7|13841.7|13853.7|13841.7|13848.5|13836.5|5
1646756370000|2022-03-08 16:19:30|13854.8|13842.8|13854.6|13842.6|13854.8|13842.8|13851|13839|19
1646756380000|2022-03-08 16:19:40|13854.8|13842.8|13844.3|13832.3|13854.8|13842.8|13843.3|13831.3|41
1646756390000|2022-03-08 16:19:50|13843.3|13831.3|13845.8|13833.8|13845.8|13833.8|13843.1|13831.1|1
1646756400000|2022-03-08 16:20:00|13844.7|13832.7|13845.2|13833.2|13846.8|13834.8|13844.5|13832.5|3
1646756410000|2022-03-08 16:20:10|13844.1|13832.1|13839.3|13827.3|13844.1|13832.1|13839.3|13827.3|11
1646756420000|2022-03-08 16:20:20|13840.4|13828.4|13839.3|13827.3|13841.4|13829.4|13839.3|13827.3|5
1646756430000|2022-03-08 16:20:30|13838.9|13826.9|13836.4|13824.4|13838.9|13826.9|13835.4|13823.4|9
1646756440000|2022-03-08 16:20:40|13836.6|13824.6|13836.4|13824.4|13836.6|13824.6|13836.4|13824.4|4
1646756450000|2022-03-08 16:20:50|13836.6|13824.6|13836.4|13824.4|13836.6|13824.6|13836.4|13824.4|3
1646756460000|2022-03-08 16:21:00|13836.6|13824.6|13837.9|13825.9|13837.9|13825.9|13836.6|13824.6|4
1646756470000|2022-03-08 16:21:10|13839.1|13827.1|13843.5|13831.5|13843.5|13831.5|13838.9|13826.9|27
1646756480000|2022-03-08 16:21:20|13844.7|13832.7|13845|13833|13845|13833|13844.7|13832.7|6
1646756490000|2022-03-08 16:21:30|13843.5|13831.5|13834.9|13822.9|13843.5|13831.5|13834.9|13822.9|17
1646756500000|2022-03-08 16:21:40|13831.4|13819.4|13838.7|13826.7|13838.9|13826.9|13830.4|13818.4|32
1646756510000|2022-03-08 16:21:50|13838.9|13826.9|13838.9|13826.9|13841|13829|13838.9|13826.9|3
1646756520000|2022-03-08 16:22:00|13839.9|13827.9|13839.9|13827.9|13841.4|13829.4|13839.9|13827.9|3
1646756530000|2022-03-08 16:22:10|13842.2|13830.2|13841.4|13829.4|13843.7|13831.7|13841.2|13829.2|6
1646756540000|2022-03-08 16:22:20|13841.2|13829.2|13841.4|13829.4|13841.4|13829.4|13841.2|13829.2|4
1646756550000|2022-03-08 16:22:30|13841.2|13829.2|13838.1|13826.1|13841.2|13829.2|13837|13825|14
1646756560000|2022-03-08 16:22:40|13837|13825|13842|13830|13842|13830|13837|13825|8
1646756570000|2022-03-08 16:22:50|13841|13829|13839.9|13827.9|13841|13829|13839.9|13827.9|10
1646756580000|2022-03-08 16:23:00|13839.7|13827.7|13837.2|13825.2|13840.1|13828.1|13836|13824|7
1646756590000|2022-03-08 16:23:10|13836|13824|13839.3|13827.3|13839.3|13827.3|13836|13824|17
1646756600000|2022-03-08 16:23:20|||||||||3
1646756610000|2022-03-08 16:23:30|13840.8|13828.8|13845.6|13833.6|13845.6|13833.6|13840.8|13828.8|4
1646756620000|2022-03-08 16:23:40|13846.8|13834.8|13846.6|13834.6|13846.8|13834.8|13846.6|13834.6|15
1646756630000|2022-03-08 16:23:50|13847.9|13835.9|13848.9|13836.9|13848.9|13836.9|13847.7|13835.7|22
1646756640000|2022-03-08 16:24:00|13847.7|13835.7|13848.9|13836.9|13848.9|13836.9|13847.7|13835.7|3
1646756650000|2022-03-08 16:24:10|13850.2|13838.2|13851.2|13839.2|13851.2|13839.2|13850.2|13838.2|20
1646756660000|2022-03-08 16:24:20|13850.2|13838.2|13842.3|13830.3|13851.2|13839.2|13842.3|13830.3|54
1646756670000|2022-03-08 16:24:30|13840.2|13828.2|13842.5|13830.5|13842.5|13830.5|13840.2|13828.2|2
1646756680000|2022-03-08 16:24:40|13844.8|13832.8|13849.4|13837.4|13849.4|13837.4|13844.8|13832.8|23
1646756690000|2022-03-08 16:24:50|13850.8|13838.8|13854.4|13842.4|13854.4|13842.4|13850.8|13838.8|4
1646756700000|2022-03-08 16:25:00|13854.6|13842.6|13859.4|13847.4|13859.4|13847.4|13854.2|13842.2|13
1646756710000|2022-03-08 16:25:10|13860.4|13848.4|13854.4|13842.4|13860.8|13848.8|13853.3|13841.3|22
1646756720000|2022-03-08 16:25:20|13854.2|13842.2|13853.3|13841.3|13854.2|13842.2|13851.9|13839.9|5
1646756730000|2022-03-08 16:25:30|13851|13839|13853.5|13841.5|13853.5|13841.5|13851|13839|8
1646756740000|2022-03-08 16:25:40|13854.8|13842.8|13852.3|13840.3|13854.8|13842.8|13852.3|13840.3|14
1646756750000|2022-03-08 16:25:50|13853.3|13841.3|13854.8|13842.8|13854.8|13842.8|13853.3|13841.3|7
1646756760000|2022-03-08 16:26:00|13852.5|13840.5|13848.3|13836.3|13852.9|13840.9|13847.1|13835.1|28
1646756770000|2022-03-08 16:26:10|13850.4|13838.4|13846|13834|13850.4|13838.4|13845.8|13833.8|24
1646756780000|2022-03-08 16:26:20|13845.8|13833.8|13846.9|13834.9|13847.9|13835.9|13845.8|13833.8|11
1646756790000|2022-03-08 16:26:30|13844.4|13832.4|13841|13829|13846.9|13834.9|13841|13829|11
1646756800000|2022-03-08 16:26:40|13841.9|13829.9|13840.8|13828.8|13842.1|13830.1|13840.8|13828.8|3
1646756810000|2022-03-08 16:26:50|13839.8|13827.8|13837.3|13825.3|13839.8|13827.8|13836|13824|14
1646756820000|2022-03-08 16:27:00|13836.2|13824.2|13837.7|13825.7|13837.7|13825.7|13836.2|13824.2|1
1646756830000|2022-03-08 16:27:10|13838.7|13826.7|13837.7|13825.7|13841.4|13829.4|13837.7|13825.7|27
1646756840000|2022-03-08 16:27:20|13836.6|13824.6|13836.2|13824.2|13836.6|13824.6|13836.2|13824.2|0
1646756850000|2022-03-08 16:27:30|||||||||4
1646756860000|2022-03-08 16:27:40|13835.2|13823.2|13835.4|13823.4|13835.4|13823.4|13835.2|13823.2|7
1646756870000|2022-03-08 16:27:50|13834.3|13822.3|13841.4|13829.4|13841.4|13829.4|13834.3|13822.3|25
1646756880000|2022-03-08 16:28:00|13847.5|13835.5|13847.7|13835.7|13850|13838|13847.5|13835.5|23
1646756890000|2022-03-08 16:28:10|13847.5|13835.5|13847.7|13835.7|13847.7|13835.7|13846.6|13834.6|5
1646756900000|2022-03-08 16:28:20|13846.6|13834.6|13846.2|13834.2|13846.6|13834.6|13842.7|13830.7|14
1646756910000|2022-03-08 16:28:30|13846.4|13834.4|13845.2|13833.2|13846.4|13834.4|13845.2|13833.2|9
1646756920000|2022-03-08 16:28:40|13844.9|13832.9|13845.2|13833.2|13845.2|13833.2|13844.9|13832.9|12
1646756930000|2022-03-08 16:28:50|13845.1|13833.1|13843.9|13831.9|13845.1|13833.1|13843.9|13831.9|14
1646756940000|2022-03-08 16:29:00|13842.9|13830.9|13842.6|13830.6|13843.7|13831.7|13842.4|13830.4|1
1646756950000|2022-03-08 16:29:10|13843.7|13831.7|13847.6|13835.6|13847.6|13835.6|13842.6|13830.6|4
1646756960000|2022-03-08 16:29:20|13840.6|13828.6|13839.3|13827.3|13840.6|13828.6|13839.3|13827.3|6
1646756970000|2022-03-08 16:29:30|13839.1|13827.1|13841.4|13829.4|13841.6|13829.6|13839.1|13827.1|19
1646756980000|2022-03-08 16:29:40|13838|13826|13836.8|13824.8|13838|13826|13836.6|13824.6|19
1646756990000|2022-03-08 16:29:50|13838|13826|13840.1|13828.1|13840.5|13828.5|13836.8|13824.8|4
1646757000000|2022-03-08 16:30:00|13841.2|13829.2|13838.9|13826.9|13841.2|13829.2|13838.9|13826.9|3
1646757010000|2022-03-08 16:30:10|13835.5|13823.5|13835.3|13823.3|13835.5|13823.5|13835.3|13823.3|9
1646757020000|2022-03-08 16:30:20|13835.5|13823.5|13836.6|13824.6|13837.6|13825.6|13835.3|13823.3|6
1646757030000|2022-03-08 16:30:30|13837.6|13825.6|13839.1|13827.1|13844.1|13827.1|13837.6|13824.1|11
1646757040000|2022-03-08 16:30:40|13840.1|13828.1|13863.9|13851.9|13865.1|13853.1|13840.1|13828.1|25
1646757050000|2022-03-08 16:30:50|13865.1|13853.1|13863.8|13851.8|13866.3|13854.3|13863.8|13851.8|8
1646757060000|2022-03-08 16:31:00|13864.9|13852.9|13866.3|13854.3|13866.3|13854.3|13863.8|13851.8|3
1646757070000|2022-03-08 16:31:10|13869.7|13857.7|13866.3|13854.3|13869.7|13857.7|13866.3|13854.3|17
1646757080000|2022-03-08 16:31:20|13868.4|13856.4|13866.3|13854.3|13868.4|13856.4|13866.3|13854.3|58
1646757090000|2022-03-08 16:31:30|13867.4|13855.4|13867.2|13855.2|13869.9|13857.9|13866.3|13854.3|18
1646757100000|2022-03-08 16:31:40|13866.1|13854.1|13866.3|13854.3|13866.3|13854.3|13865.9|13853.9|13
1646757110000|2022-03-08 16:31:50|13865.1|13853.1|13871.7|13859.7|13871.7|13859.7|13865.1|13853.1|23
1646757120000|2022-03-08 16:32:00|13863|13851|13863|13851|13863|13851|13863|13851|5
1646757130000|2022-03-08 16:32:10|13861.7|13849.7|13860.7|13848.7|13861.7|13849.7|13859.7|13847.7|3
1646757140000|2022-03-08 16:32:20|13859.7|13847.7|13859.6|13847.6|13862.8|13850.8|13859.6|13847.6|6
1646757150000|2022-03-08 16:32:30|||||||||3
1646757160000|2022-03-08 16:32:40|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|5
1646757170000|2022-03-08 16:32:50|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|4
1646757180000|2022-03-08 16:33:00|13858.6|13846.6|13857.8|13845.8|13859.2|13847.2|13857.8|13845.8|14
1646757190000|2022-03-08 16:33:10|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13854.2|13842.2|4
1646757200000|2022-03-08 16:33:20|13855.7|13843.7|13854.2|13842.2|13855.7|13843.7|13854.2|13842.2|12
1646757210000|2022-03-08 16:33:30|13850.7|13838.7|13859.6|13847.6|13859.6|13847.6|13849.6|13837.6|12
1646757220000|2022-03-08 16:33:40|13861.7|13849.7|13862.1|13850.1|13863.4|13851.4|13861.7|13849.7|8
1646757230000|2022-03-08 16:33:50|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|4
1646757240000|2022-03-08 16:34:00|13863.4|13851.4|13865.7|13853.7|13865.9|13853.9|13863.4|13851.4|8
1646757250000|2022-03-08 16:34:10|13857.3|13845.3|13850|13838|13857.5|13845.5|13850|13838|14
1646757260000|2022-03-08 16:34:20|13850.2|13838.2|13846.3|13834.3|13852.5|13840.5|13845|13833|34
1646757270000|2022-03-08 16:34:30|13847.5|13835.5|13860.9|13848.9|13861.9|13849.9|13847.5|13835.5|14
1646757280000|2022-03-08 16:34:40|13860.7|13848.7|13864.2|13852.2|13864.2|13852.2|13859.6|13847.6|16
1646757290000|2022-03-08 16:34:50|13864.4|13852.4|13871.7|13859.7|13872.8|13860.8|13864.4|13852.4|15
1646757300000|2022-03-08 16:35:00|13872.8|13860.8|13873|13861|13873|13861|13872.8|13860.8|1
1646757310000|2022-03-08 16:35:10|13871.7|13859.7|13872.8|13860.8|13872.8|13860.8|13871.5|13859.5|11
1646757320000|2022-03-08 16:35:20|13873|13861|13873|13861|13874.2|13862.2|13873|13861|4
1646757330000|2022-03-08 16:35:30|13874.2|13862.2|13874.6|13862.6|13875.7|13863.7|13870.5|13858.5|21
1646757340000|2022-03-08 16:35:40|13876.7|13864.7|13868.8|13856.8|13876.7|13864.7|13867.3|13855.3|53
1646757350000|2022-03-08 16:35:50|13869|13857|13871.3|13859.3|13872.5|13860.5|13869|13857|4
1646757360000|2022-03-08 16:36:00|13871.5|13859.5|13872.5|13860.5|13872.5|13860.5|13871.5|13859.5|2
1646757370000|2022-03-08 16:36:10|13868.8|13856.8|13872.5|13860.5|13872.5|13860.5|13868.6|13856.6|22
1646757380000|2022-03-08 16:36:20|13871.3|13859.3|13873.2|13861.2|13873.4|13861.4|13871.3|13859.3|16
1646757390000|2022-03-08 16:36:30|13872.1|13860.1|13876.7|13864.7|13876.7|13864.7|13872.1|13860.1|8
1646757400000|2022-03-08 16:36:40|13876.9|13864.9|13878.2|13866.2|13878.2|13866.2|13876.9|13864.9|8
1646757410000|2022-03-08 16:36:50|||||||||3
1646757420000|2022-03-08 16:37:00|13883.4|13871.4|13881.9|13869.9|13883.4|13871.4|13881.7|13869.7|32
1646757430000|2022-03-08 16:37:10|13881.7|13869.7|13881.9|13869.9|13881.9|13869.9|13879.6|13867.6|7
1646757450000|2022-03-08 16:37:30|13876.9|13864.9|13874.6|13862.6|13876.9|13864.9|13874.6|13862.6|18
1646757460000|2022-03-08 16:37:40|13875.7|13863.7|13870.9|13858.9|13875.7|13863.7|13867.5|13855.5|20
1646757470000|2022-03-08 16:37:50|13872.1|13860.1|13868.4|13856.4|13872.1|13860.1|13868.4|13856.4|10
1646757480000|2022-03-08 16:38:00|13869.6|13857.6|13871.7|13859.7|13871.7|13859.7|13866.9|13854.9|25
1646757490000|2022-03-08 16:38:10|13868.4|13856.4|13875.7|13863.7|13875.7|13863.7|13868.4|13856.4|26
1646757500000|2022-03-08 16:38:20|13874.6|13862.6|13876.9|13864.9|13876.9|13864.9|13870.9|13858.9|11
1646757510000|2022-03-08 16:38:30|13876.7|13864.7|13875.9|13863.9|13877.1|13865.1|13875.7|13863.7|7
1646757520000|2022-03-08 16:38:40|13873.4|13861.4|13867.1|13855.1|13873.4|13861.4|13867.1|13855.1|20
1646757530000|2022-03-08 16:38:50|13866.1|13854.1|13862.1|13850.1|13867.1|13855.1|13862.1|13850.1|5
1646757540000|2022-03-08 16:39:00|13861.1|13849.1|13861.1|13849.1|13862.1|13850.1|13860.9|13848.9|7
1646757550000|2022-03-08 16:39:10|13862.1|13850.1|13856.5|13844.5|13862.1|13850.1|13856.5|13844.5|10
1646757560000|2022-03-08 16:39:20|13857.5|13845.5|13853.2|13841.2|13857.5|13845.5|13849|13837|36
1646757570000|2022-03-08 16:39:30|13853.6|13841.6|13850|13838|13853.6|13841.6|13850|13838|9
1646757580000|2022-03-08 16:39:40|13851.1|13839.1|13844.6|13832.6|13851.1|13839.1|13843.6|13831.6|20
1646757590000|2022-03-08 16:39:50|13846.9|13834.9|13847.1|13835.1|13847.1|13835.1|13845.5|13833.5|14
1646757600000|2022-03-08 16:40:00|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|6
1646757610000|2022-03-08 16:40:10|13848.4|13836.4|13854.6|13842.6|13854.6|13842.6|13848.4|13836.4|10
1646757620000|2022-03-08 16:40:20|13855.7|13843.7|13854.6|13842.6|13855.7|13843.7|13854.6|13842.6|2
1646757630000|2022-03-08 16:40:30|13855.7|13843.7|13863.8|13851.8|13863.8|13851.8|13855.7|13843.7|5
1646757640000|2022-03-08 16:40:40|13862.7|13850.7|13849.4|13837.4|13862.7|13850.7|13849.2|13837.2|15
1646757650000|2022-03-08 16:40:50|13845.2|13833.2|13847.5|13835.5|13847.5|13835.5|13844.2|13832.2|17
1646757660000|2022-03-08 16:41:00|13850|13838|13845.4|13833.4|13852.3|13840.3|13844.8|13832.8|28
1646757670000|2022-03-08 16:41:10|13847.5|13835.5|13847.9|13835.9|13847.9|13835.9|13845.2|13833.2|6
1646757680000|2022-03-08 16:41:20|13849|13837|13855|13843|13856.3|13844.3|13849|13837|19
1646757690000|2022-03-08 16:41:30|13856.1|13844.1|13857.5|13845.5|13857.5|13845.5|13855|13843|26
1646757700000|2022-03-08 16:41:40|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13853.6|13841.6|9
1646757710000|2022-03-08 16:41:50|13853.6|13841.6|13850|13838|13853.6|13841.6|13849.8|13837.8|6
1646757720000|2022-03-08 16:42:00|13851|13839|13850|13838|13852.1|13840.1|13850|13838|2
1646757730000|2022-03-08 16:42:10|13851.7|13839.7|13845.4|13833.4|13854.2|13842.2|13845.4|13833.4|33
1646757740000|2022-03-08 16:42:20|13845.6|13833.6|13837.9|13825.9|13845.6|13833.6|13836.9|13824.9|27
1646757750000|2022-03-08 16:42:30|13839|13827|13840.4|13828.4|13840.4|13828.4|13839|13827|14
1646757760000|2022-03-08 16:42:40|13841.7|13829.7|13840.8|13828.8|13841.7|13829.7|13840.8|13828.8|9
1646757770000|2022-03-08 16:42:50|13836.6|13824.6|13831.7|13819.7|13836.6|13824.6|13831.7|13819.7|38
1646757780000|2022-03-08 16:43:00|13831.9|13819.9|13838.3|13826.3|13838.3|13826.3|13831.9|13819.9|10
1646757790000|2022-03-08 16:43:10|13838.1|13826.1|13843.1|13831.1|13843.3|13831.3|13838.1|13826.1|21
1646757810000|2022-03-08 16:43:30|13842.1|13830.1|13847.5|13835.5|13847.5|13835.5|13842.1|13830.1|3
1646757820000|2022-03-08 16:43:40|||||||||15
1646757830000|2022-03-08 16:43:50|13848.7|13836.7|13847.5|13835.5|13850|13838|13847.5|13835.5|17
1646757840000|2022-03-08 16:44:00|13848.5|13836.5|13847.5|13835.5|13848.7|13836.7|13847.5|13835.5|9
1646757850000|2022-03-08 16:44:10|13845.2|13833.2|13845.4|13833.4|13845.4|13833.4|13845.2|13833.2|21
1646757860000|2022-03-08 16:44:20|13843.7|13831.7|13839.3|13827.3|13843.7|13831.7|13838.1|13826.1|13
1646757870000|2022-03-08 16:44:30|13838.3|13826.3|13834.3|13822.3|13838.3|13826.3|13834.3|13822.3|3
1646757880000|2022-03-08 16:44:40|13835.4|13823.4|13833.9|13821.9|13835.8|13823.8|13833.9|13821.9|8
1646757890000|2022-03-08 16:44:50|13835|13823|13832.9|13820.9|13835|13823|13832.9|13820.9|7
1646757900000|2022-03-08 16:45:00|13833.9|13821.9|13839.6|13827.6|13839.8|13827.8|13833.9|13821.9|10
1646757910000|2022-03-08 16:45:10|13840|13828|13837.1|13825.1|13841|13829|13837.1|13825.1|9
1646757920000|2022-03-08 16:45:20|||||||||1
1646757930000|2022-03-08 16:45:30|13836|13824|13832.1|13820.1|13836|13824|13832.1|13820.1|16
1646757940000|2022-03-08 16:45:40|13832.3|13820.3|13833.5|13821.5|13833.5|13821.5|13832.3|13820.3|9
1646757950000|2022-03-08 16:45:50|||||||||4
1646757960000|2022-03-08 16:46:00|13834.6|13822.6|13832.1|13820.1|13834.6|13822.6|13832.1|13820.1|6
1646757970000|2022-03-08 16:46:10|13831|13819|13832.1|13820.1|13832.1|13820.1|13831|13819|4
1646757980000|2022-03-08 16:46:20|13833.1|13821.1|13831.7|13819.7|13833.1|13821.1|13831|13819|14
1646757990000|2022-03-08 16:46:30|13828.5|13816.5|13829|13817|13831.5|13819.5|13825.8|13813.8|33
1646758000000|2022-03-08 16:46:40|13828.8|13816.8|13828.1|13816.1|13829|13817|13827.9|13815.9|24
1646758010000|2022-03-08 16:46:50|13828.3|13816.3|13835.4|13823.4|13835.4|13823.4|13828.3|13816.3|16
1646758020000|2022-03-08 16:47:00|13835.6|13823.6|13836.7|13824.7|13836.7|13824.7|13835.6|13823.6|3
1646758030000|2022-03-08 16:47:10|13837.7|13825.7|13836.3|13824.3|13837.7|13825.7|13835.2|13823.2|5
1646758040000|2022-03-08 16:47:20|13835.2|13823.2|13847.1|13835.1|13847.1|13835.1|13835.2|13823.2|16
1646758050000|2022-03-08 16:47:30|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13845.6|13833.6|4
1646758060000|2022-03-08 16:47:40|13845.8|13833.8|13843.5|13831.5|13846.9|13834.9|13842.5|13830.5|27
1646758070000|2022-03-08 16:47:50|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13843.5|13831.5|6
1646758080000|2022-03-08 16:48:00|13845.8|13833.8|13848.1|13836.1|13848.1|13836.1|13845.8|13833.8|10
1646758090000|2022-03-08 16:48:10|13849.2|13837.2|13846.5|13834.5|13850.2|13838.2|13845.6|13833.6|12
1646758100000|2022-03-08 16:48:20|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|2
1646758110000|2022-03-08 16:48:30|13847.7|13835.7|13840.8|13828.8|13848.8|13836.8|13839.8|13827.8|11
1646758120000|2022-03-08 16:48:40|13842.3|13830.3|13841.3|13829.3|13842.5|13830.5|13841.3|13829.3|14
1646758130000|2022-03-08 16:48:50|13841|13829|13835.2|13823.2|13841|13829|13835.2|13823.2|7
1646758140000|2022-03-08 16:49:00|13834.2|13822.2|13837.3|13825.3|13837.3|13825.3|13834.2|13822.2|6
1646758150000|2022-03-08 16:49:10|13835|13823|13835|13823|13836|13824|13832.9|13820.9|6
1646758160000|2022-03-08 16:49:20|13836|13824|13835.8|13823.8|13836|13824|13835|13823|8
1646758170000|2022-03-08 16:49:30|13836.9|13824.9|13839.4|13827.4|13839.4|13827.4|13836.9|13824.9|7
1646758180000|2022-03-08 16:49:40|13840.4|13828.4|13840.4|13828.4|13841.5|13829.5|13839.4|13827.4|8
1646758190000|2022-03-08 16:49:50|13841.5|13829.5|13840|13828|13841.5|13829.5|13840|13828|29
1646758200000|2022-03-08 16:50:00|13839|13827|13832.1|13820.1|13840|13828|13832.1|13820.1|14
1646758210000|2022-03-08 16:50:10|13831|13819|13832.1|13820.1|13832.1|13820.1|13831|13819|0
1646758220000|2022-03-08 16:50:20|13829.6|13817.6|13830.8|13818.8|13831|13819|13829.6|13817.6|6
1646758230000|2022-03-08 16:50:30|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|1
1646758240000|2022-03-08 16:50:40|13832.9|13820.9|13838.3|13826.3|13838.3|13826.3|13832.9|13820.9|8
1646758250000|2022-03-08 16:50:50|||||||||1
1646758260000|2022-03-08 16:51:00|13839.4|13827.4|13839.4|13827.4|13839.6|13827.6|13838.3|13826.3|9
1646758270000|2022-03-08 16:51:10|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|9
1646758280000|2022-03-08 16:51:20|13833.5|13821.5|13833.7|13821.7|13833.7|13821.7|13833.5|13821.5|13
1646758290000|2022-03-08 16:51:30|||||||||2
1646758300000|2022-03-08 16:51:40|13833.9|13821.9|13833.7|13821.7|13833.9|13821.9|13833.7|13821.7|6
1646758310000|2022-03-08 16:51:50|13833.5|13821.5|13833.5|13821.5|13833.5|13821.5|13833.5|13821.5|2
1646758320000|2022-03-08 16:52:00|13833.7|13821.7|13834.8|13822.8|13834.8|13822.8|13833.7|13821.7|2
1646758330000|2022-03-08 16:52:10|13835.8|13823.8|13836|13824|13836|13824|13834.8|13822.8|6
1646758340000|2022-03-08 16:52:20|13835.8|13823.8|13834.8|13822.8|13835.8|13823.8|13834.8|13822.8|3
1646758350000|2022-03-08 16:52:30|13832.7|13820.7|13831.2|13819.2|13833.7|13821.7|13831.2|13819.2|12
1646758360000|2022-03-08 16:52:40|13830.2|13818.2|13831.2|13819.2|13831.2|13819.2|13827.9|13815.9|45
1646758370000|2022-03-08 16:52:50|13832.3|13820.3|13831.2|13819.2|13832.3|13820.3|13831.2|13819.2|1
1646758380000|2022-03-08 16:53:00|13830.2|13818.2|13832.3|13820.3|13832.3|13820.3|13830|13818|3
1646758390000|2022-03-08 16:53:10|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13832.3|13820.3|20
1646758400000|2022-03-08 16:53:20|13833.1|13821.1|13830.8|13818.8|13835.4|13823.4|13830.6|13818.6|37
1646758410000|2022-03-08 16:53:30|||||||||1
1646758420000|2022-03-08 16:53:40|||||||||7
1646758430000|2022-03-08 16:53:50|13829.8|13817.8|13829.8|13817.8|13830.8|13818.8|13829.6|13817.6|2
1646758440000|2022-03-08 16:54:00|13829.6|13817.6|13836.9|13824.9|13836.9|13824.9|13829.6|13817.6|20
1646758450000|2022-03-08 16:54:10|13837.1|13825.1|13835.4|13823.4|13839.2|13827.2|13835.4|13823.4|30
1646758460000|2022-03-08 16:54:20|13835.2|13823.2|13830.8|13818.8|13835.4|13823.4|13830.6|13818.6|18
1646758470000|2022-03-08 16:54:30|13830.4|13818.4|13829.4|13817.4|13830.4|13818.4|13828.1|13816.1|3
1646758480000|2022-03-08 16:54:40|13828.3|13816.3|13828.3|13816.3|13829.4|13817.4|13828.3|13816.3|6
1646758490000|2022-03-08 16:54:50|13829.4|13817.4|13828.3|13816.3|13829.4|13817.4|13828.3|13816.3|7
1646758500000|2022-03-08 16:55:00|13829.4|13817.4|13834.6|13822.6|13834.6|13822.6|13829.4|13817.4|3
1646758510000|2022-03-08 16:55:10|13836.9|13824.9|13837.9|13825.9|13837.9|13825.9|13836.9|13824.9|9
1646758520000|2022-03-08 16:55:20|13838.1|13826.1|13840.8|13828.8|13840.8|13828.8|13838.1|13826.1|4
1646758530000|2022-03-08 16:55:30|||||||||8
1646758540000|2022-03-08 16:55:40|13839.8|13827.8|13839.8|13827.8|13840.8|13828.8|13839.8|13827.8|3
1646758550000|2022-03-08 16:55:50|13838.7|13826.7|13838.7|13826.7|13838.7|13826.7|13838.7|13826.7|4
1646758560000|2022-03-08 16:56:00|13837.7|13825.7|13836.6|13824.6|13838.9|13826.9|13836.6|13824.6|6
1646758570000|2022-03-08 16:56:10|13838.7|13826.7|13839.1|13827.1|13840.2|13828.2|13838.7|13826.7|2
1646758580000|2022-03-08 16:56:20|13840.2|13828.2|13841.6|13829.6|13841.6|13829.6|13839.1|13827.1|7
1646758590000|2022-03-08 16:56:30|13840.6|13828.6|13846.2|13834.2|13846.2|13834.2|13840.4|13828.4|21
1646758600000|2022-03-08 16:56:40|13846|13834|13846.6|13834.6|13846.6|13834.6|13845.4|13833.4|17
1646758610000|2022-03-08 16:56:50|||||||||8
1646758620000|2022-03-08 16:57:00|||||||||2
1646758630000|2022-03-08 16:57:10|13846.4|13834.4|13850|13838|13850|13838|13846.4|13834.4|6
1646758640000|2022-03-08 16:57:20|13855.8|13843.8|13851|13839|13856|13844|13851|13839|11
1646758650000|2022-03-08 16:57:30|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851|13839|1
1646758660000|2022-03-08 16:57:40|13850|13838|13851.6|13839.6|13852.7|13840.7|13850|13838|9
1646758670000|2022-03-08 16:57:50|13850.4|13838.4|13845.8|13833.8|13850.4|13838.4|13845.8|13833.8|30
1646758680000|2022-03-08 16:58:00|13844.7|13832.7|13843.7|13831.7|13844.7|13832.7|13843.3|13831.3|4
1646758690000|2022-03-08 16:58:10|13844.5|13832.5|13847|13835|13847|13835|13844.5|13832.5|7
1646758700000|2022-03-08 16:58:20|13846|13834|13846|13834|13847|13835|13846|13834|2
1646758710000|2022-03-08 16:58:30|13847|13835|13846|13834|13847|13835|13844.9|13832.9|5
1646758720000|2022-03-08 16:58:40|13846.8|13834.8|13848.7|13836.7|13848.7|13836.7|13846.8|13834.8|6
1646758730000|2022-03-08 16:58:50|||||||||2
1646758740000|2022-03-08 16:59:00|13849.9|13837.9|13842.4|13830.4|13849.9|13837.9|13841.4|13829.4|25
1646758750000|2022-03-08 16:59:10|13841.4|13829.4|13842.4|13830.4|13842.4|13830.4|13841.4|13829.4|2
1646758760000|2022-03-08 16:59:20|||||||||2
1646758770000|2022-03-08 16:59:30|13841|13829|13837.4|13825.4|13841|13829|13837.4|13825.4|4
1646758780000|2022-03-08 16:59:40|13842|13830|13841.6|13829.6|13842|13830|13841.6|13829.6|9
1646758790000|2022-03-08 16:59:50|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|15
1646758800000|2022-03-08 17:00:00|13837.2|13825.2|13839.9|13827.9|13839.9|13827.9|13837.2|13825.2|8
1646758810000|2022-03-08 17:00:10|13840.9|13828.9|13843.7|13831.7|13843.7|13831.7|13840.9|13828.9|4
1646758820000|2022-03-08 17:00:20|||||||||1
1646758830000|2022-03-08 17:00:30|13849.5|13837.5|13841.4|13829.4|13849.5|13837.5|13838.9|13826.9|14
1646758840000|2022-03-08 17:00:40|13842.4|13830.4|13842.4|13830.4|13843.9|13831.9|13842.4|13830.4|3
1646758850000|2022-03-08 17:00:50|||||||||1
1646758860000|2022-03-08 17:01:00|13843.9|13831.9|13845.9|13833.9|13845.9|13833.9|13843.6|13831.6|13
1646758870000|2022-03-08 17:01:10|13847.4|13835.4|13844.9|13832.9|13847.4|13835.4|13844.9|13832.9|22
1646758880000|2022-03-08 17:01:20|13847|13835|13846.8|13834.8|13847|13835|13846.8|13834.8|5
1646758890000|2022-03-08 17:01:30|13845.3|13833.3|13846.8|13834.8|13846.8|13834.8|13843|13831|6
1646758900000|2022-03-08 17:01:40|13847.8|13835.8|13846.6|13834.6|13847.8|13835.8|13843.2|13831.2|13
1646758910000|2022-03-08 17:01:50|13845.3|13833.3|13844.3|13832.3|13845.3|13833.3|13843.2|13831.2|13
1646758920000|2022-03-08 17:02:00|13844.5|13832.5|13852.6|13840.6|13852.6|13840.6|13844.5|13832.5|14
1646758930000|2022-03-08 17:02:10|13853.7|13841.7|13853.2|13841.2|13854.5|13842.5|13849.1|13837.1|32
1646758940000|2022-03-08 17:02:20|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852|13840|9
1646758950000|2022-03-08 17:02:30|13853.2|13841.2|13848.4|13836.4|13856.8|13844.8|13847.2|13835.2|49
1646758960000|2022-03-08 17:02:40|13849.5|13837.5|13848.6|13836.6|13849.5|13837.5|13848.4|13836.4|10
1646758970000|2022-03-08 17:02:50|13849.7|13837.7|13845.7|13833.7|13849.7|13837.7|13844.7|13832.7|12
1646758980000|2022-03-08 17:03:00|13844.7|13832.7|13841.6|13829.6|13844.7|13832.7|13841.6|13829.6|6
1646758990000|2022-03-08 17:03:10|13841.4|13829.4|13842.6|13830.6|13842.6|13830.6|13841.4|13829.4|7
1646759000000|2022-03-08 17:03:20|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|4
1646759010000|2022-03-08 17:03:30|||||||||3
1646759020000|2022-03-08 17:03:40|13844.3|13832.3|13839.5|13827.5|13844.3|13832.3|13839.5|13827.5|21
1646759030000|2022-03-08 17:03:50|13840.5|13828.5|13827.4|13815.4|13840.5|13828.5|13827.4|13815.4|12
1646759040000|2022-03-08 17:04:00|13827.2|13815.2|13827|13815|13827.2|13815.2|13824.9|13812.9|25
1646759050000|2022-03-08 17:04:10|13827.2|13815.2|13824.9|13812.9|13827.2|13815.2|13824.7|13812.7|6
1646759060000|2022-03-08 17:04:20|13819|13807|13820.3|13808.3|13821.3|13809.3|13818|13806|19
1646759070000|2022-03-08 17:04:30|13819|13807|13819|13807|13819|13807|13819|13807|2
1646759080000|2022-03-08 17:04:40|13816.5|13804.5|13810.3|13798.3|13818|13806|13810.3|13798.3|12
1646759090000|2022-03-08 17:04:50|13811.3|13799.3|13809|13797|13811.3|13799.3|13809|13797|17
1646759100000|2022-03-08 17:05:00|13810.3|13798.3|13807.6|13795.6|13813|13801|13806.5|13794.5|17
1646759110000|2022-03-08 17:05:10|13806.5|13794.5|13809.9|13797.9|13809.9|13797.9|13806.5|13794.5|20
1646759120000|2022-03-08 17:05:20|13808.8|13796.8|13803.2|13791.2|13809.9|13797.9|13803.2|13791.2|14
1646759130000|2022-03-08 17:05:30|13803|13791|13803.2|13791.2|13804.2|13792.2|13801.9|13789.9|7
1646759140000|2022-03-08 17:05:40|||||||||2
1646759150000|2022-03-08 17:05:50|13804.2|13792.2|13804.2|13792.2|13804.2|13792.2|13804.2|13792.2|20
1646759160000|2022-03-08 17:06:00|13805.3|13793.3|13809|13797|13809|13797|13805.3|13793.3|39
1646759170000|2022-03-08 17:06:10|13811.5|13799.5|13809.2|13797.2|13811.5|13799.5|13809.2|13797.2|18
1646759180000|2022-03-08 17:06:20|13808|13796|13809.4|13797.4|13809.4|13797.4|13808|13796|3
1646759190000|2022-03-08 17:06:30|13810.5|13798.5|13811.9|13799.9|13811.9|13799.9|13810.5|13798.5|7
1646759200000|2022-03-08 17:06:40|13813.2|13801.2|13815.3|13803.3|13817.6|13805.6|13813.2|13801.2|14
1646759210000|2022-03-08 17:06:50|13815.1|13803.1|13815.3|13803.3|13815.3|13803.3|13813.2|13801.2|6
1646759220000|2022-03-08 17:07:00|13816.3|13804.3|13816.5|13804.5|13816.5|13804.5|13816.3|13804.3|1
1646759230000|2022-03-08 17:07:10|13818.8|13806.8|13818.8|13806.8|13819|13807|13818.8|13806.8|7
1646759240000|2022-03-08 17:07:20|13817.8|13805.8|13822.8|13810.8|13822.8|13810.8|13817.8|13805.8|8
1646759250000|2022-03-08 17:07:30|||||||||1
1646759260000|2022-03-08 17:07:40|13824.9|13812.9|13821.5|13809.5|13825.3|13813.3|13821.5|13809.5|23
1646759270000|2022-03-08 17:07:50|13820.5|13808.5|13812.8|13800.8|13821.5|13809.5|13812.8|13800.8|14
1646759280000|2022-03-08 17:08:00|13813.8|13801.8|13814.9|13802.9|13814.9|13802.9|13813.8|13801.8|7
1646759290000|2022-03-08 17:08:10|13817|13805|13816.3|13804.3|13817.4|13805.4|13816.3|13804.3|5
1646759300000|2022-03-08 17:08:20|||||||||5
1646759310000|2022-03-08 17:08:30|13816.5|13804.5|13814.2|13802.2|13816.5|13804.5|13814.2|13802.2|13
1646759320000|2022-03-08 17:08:40|13814|13802|13812.8|13800.8|13814|13802|13812.8|13800.8|3
1646759330000|2022-03-08 17:08:50|13811.7|13799.7|13805.5|13793.5|13811.7|13799.7|13805.5|13793.5|19
1646759340000|2022-03-08 17:09:00|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|4
1646759350000|2022-03-08 17:09:10|13804.4|13792.4|13805.7|13793.7|13805.7|13793.7|13804.4|13792.4|4
1646759360000|2022-03-08 17:09:20|||||||||1
1646759370000|2022-03-08 17:09:30|13804.4|13792.4|13804.2|13792.2|13805.5|13793.5|13803.2|13791.2|7
1646759380000|2022-03-08 17:09:40|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|5
1646759390000|2022-03-08 17:09:50|||||||||1
1646759400000|2022-03-08 17:10:00|13804.2|13792.2|13815.7|13803.7|13816.5|13804.5|13804.2|13792.2|29
1646759410000|2022-03-08 17:10:10|13815.5|13803.5|13805.7|13793.7|13815.5|13803.5|13803.4|13791.4|23
1646759420000|2022-03-08 17:10:20|13806.1|13794.1|13810.7|13798.7|13811.7|13799.7|13806.1|13794.1|7
1646759430000|2022-03-08 17:10:30|||||||||6
1646759440000|2022-03-08 17:10:40|13811.7|13799.7|13814.2|13802.2|13814.2|13802.2|13811.7|13799.7|8
1646759450000|2022-03-08 17:10:50|13815.2|13803.2|13821.7|13809.7|13821.7|13809.7|13815.2|13803.2|5
1646759460000|2022-03-08 17:11:00|13819.6|13807.6|13819.2|13807.2|13819.6|13807.6|13818.2|13806.2|7
1646759470000|2022-03-08 17:11:10|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|5
1646759480000|2022-03-08 17:11:20|13817.9|13805.9|13817.7|13805.7|13817.9|13805.9|13816.7|13804.7|7
1646759490000|2022-03-08 17:11:30|||||||||1
1646759500000|2022-03-08 17:11:40|13818.8|13806.8|13828.4|13816.4|13828.4|13816.4|13818.8|13806.8|12
1646759510000|2022-03-08 17:11:50|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|13825.9|13813.9|3
1646759520000|2022-03-08 17:12:00|13825.9|13813.9|13823.8|13811.8|13826.1|13814.1|13822.3|13810.3|15
1646759530000|2022-03-08 17:12:10|13823.6|13811.6|13817.7|13805.7|13823.6|13811.6|13817.7|13805.7|7
1646759540000|2022-03-08 17:12:20|13817.5|13805.5|13817.7|13805.7|13820.2|13808.2|13816.5|13804.5|10
1646759550000|2022-03-08 17:12:30|13816.7|13804.7|13820.2|13808.2|13820.2|13808.2|13816.5|13804.5|6
1646759560000|2022-03-08 17:12:40|13820|13808|13818.1|13806.1|13820|13808|13816.7|13804.7|16
1646759570000|2022-03-08 17:12:50|13819.2|13807.2|13821.5|13809.5|13821.5|13809.5|13818.1|13806.1|7
1646759580000|2022-03-08 17:13:00|13823.6|13811.6|13827.7|13815.7|13827.7|13815.7|13823.6|13811.6|6
1646759590000|2022-03-08 17:13:10|13826.7|13814.7|13824|13812|13827.7|13815.7|13824|13812|12
1646759600000|2022-03-08 17:13:20|13824.2|13812.2|13825.2|13813.2|13825.2|13813.2|13824.2|13812.2|11
1646759610000|2022-03-08 17:13:30|13829.8|13817.8|13825.2|13813.2|13830|13818|13825.2|13813.2|33
1646759620000|2022-03-08 17:13:40|13824.2|13812.2|13825.2|13813.2|13825.2|13813.2|13824.2|13812.2|5
1646759630000|2022-03-08 17:13:50|13826.3|13814.3|13827.7|13815.7|13827.9|13815.9|13825.6|13813.6|3
1646759640000|2022-03-08 17:14:00|13827.9|13815.9|13831.5|13819.5|13831.5|13819.5|13827.9|13815.9|16
1646759650000|2022-03-08 17:14:10|13832.7|13820.7|13837.7|13825.7|13837.7|13825.7|13832.7|13820.7|5
1646759660000|2022-03-08 17:14:20|||||||||3
1646759670000|2022-03-08 17:14:30|13839.8|13827.8|13839.8|13827.8|13840|13828|13839.8|13827.8|2
1646759680000|2022-03-08 17:14:40|13837.9|13825.9|13837.7|13825.7|13838.8|13826.8|13837.7|13825.7|18
1646759690000|2022-03-08 17:14:50|13840|13828|13839.8|13827.8|13840|13828|13839.8|13827.8|8
1646759700000|2022-03-08 17:15:00|13838.8|13826.8|13842.7|13830.7|13842.7|13830.7|13838.8|13826.8|10
1646759710000|2022-03-08 17:15:10|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|9
1646759720000|2022-03-08 17:15:20|13844|13832|13845.2|13833.2|13846.3|13834.3|13844|13832|2
1646759730000|2022-03-08 17:15:30|13845|13833|13846.1|13834.1|13846.1|13834.1|13844.8|13832.8|8
1646759740000|2022-03-08 17:15:40|||||||||4
1646759750000|2022-03-08 17:15:50|13848.2|13836.2|13847.3|13835.3|13848.6|13836.6|13847.3|13835.3|6
1646759760000|2022-03-08 17:16:00|13846.3|13834.3|13842.3|13830.3|13846.3|13834.3|13842.3|13830.3|18
1646759770000|2022-03-08 17:16:10|||||||||4
1646759780000|2022-03-08 17:16:20|13843.4|13831.4|13842.3|13830.3|13843.4|13831.4|13842.3|13830.3|3
1646759790000|2022-03-08 17:16:30|||||||||1
1646759800000|2022-03-08 17:16:40|||||||||4
1646759810000|2022-03-08 17:16:50|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|2
1646759820000|2022-03-08 17:17:00|13849.4|13837.4|13850.7|13838.7|13850.7|13838.7|13849.4|13837.4|32
1646759830000|2022-03-08 17:17:10|13854.4|13842.4|13854.4|13842.4|13855.5|13843.5|13854.2|13842.2|13
1646759840000|2022-03-08 17:17:20|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|2
1646759850000|2022-03-08 17:17:30|13855.4|13843.4|13856.5|13844.5|13856.5|13844.5|13855.4|13843.4|21
1646759860000|2022-03-08 17:17:40|||||||||6
1646759870000|2022-03-08 17:17:50|13855.4|13843.4|13854.4|13842.4|13855.4|13843.4|13852.9|13840.9|23
1646759880000|2022-03-08 17:18:00|13853.4|13841.4|13858.4|13846.4|13858.4|13846.4|13853.4|13841.4|12
1646759890000|2022-03-08 17:18:10|13856.9|13844.9|13855.6|13843.6|13856.9|13844.9|13855.6|13843.6|20
1646759900000|2022-03-08 17:18:20|13853.6|13841.6|13849.8|13837.8|13854.4|13842.4|13849.8|13837.8|23
1646759910000|2022-03-08 17:18:30|||||||||2
1646759920000|2022-03-08 17:18:40|13846.3|13834.3|13852.3|13840.3|13853.3|13841.3|13846.3|13834.3|14
1646759930000|2022-03-08 17:18:50|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|13852.3|13840.3|1
1646759940000|2022-03-08 17:19:00|13850.8|13838.8|13851.9|13839.9|13851.9|13839.9|13850.8|13838.8|3
1646759950000|2022-03-08 17:19:10|13852.1|13840.1|13851.9|13839.9|13852.1|13840.1|13851.9|13839.9|3
1646759960000|2022-03-08 17:19:20|||||||||6
1646759970000|2022-03-08 17:19:30|13851.7|13839.7|13851.9|13839.9|13851.9|13839.9|13851.7|13839.7|7
1646759980000|2022-03-08 17:19:40|||||||||3
1646759990000|2022-03-08 17:19:50|||||||||2
1646760000000|2022-03-08 17:20:00|13851.5|13839.5|13851.7|13839.7|13852.9|13840.9|13851.5|13839.5|4
1646760010000|2022-03-08 17:20:10|13854.2|13842.2|13861.7|13849.7|13861.7|13849.7|13854|13842|37
1646760020000|2022-03-08 17:20:20|13860.6|13848.6|13854.4|13842.4|13861.7|13849.7|13852.3|13840.3|38
1646760030000|2022-03-08 17:20:30|13853.3|13841.3|13854.4|13842.4|13854.4|13842.4|13853.3|13841.3|2
1646760040000|2022-03-08 17:20:40|13854.6|13842.6|13854.8|13842.8|13854.8|13842.8|13853.3|13841.3|6
1646760050000|2022-03-08 17:20:50|||||||||3
1646760060000|2022-03-08 17:21:00|13855.8|13843.8|13853.3|13841.3|13856|13844|13853.3|13841.3|1
1646760070000|2022-03-08 17:21:10|13852.3|13840.3|13853.3|13841.3|13853.3|13841.3|13852.3|13840.3|3
1646760080000|2022-03-08 17:21:20|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|2
1646760090000|2022-03-08 17:21:30|||||||||2
1646760100000|2022-03-08 17:21:40|13853.3|13841.3|13854.6|13842.6|13854.6|13842.6|13852.3|13840.3|9
1646760110000|2022-03-08 17:21:50|13855.6|13843.6|13855.8|13843.8|13857.3|13845.3|13855.6|13843.6|7
1646760120000|2022-03-08 17:22:00|13854.6|13842.6|13854.8|13842.8|13854.8|13842.8|13854.6|13842.6|4
1646760130000|2022-03-08 17:22:10|||||||||6
1646760140000|2022-03-08 17:22:20|13853.5|13841.5|13854.8|13842.8|13854.8|13842.8|13853.5|13841.5|3
1646760150000|2022-03-08 17:22:30|13853.7|13841.7|13852.3|13840.3|13853.7|13841.7|13849.8|13837.8|7
1646760160000|2022-03-08 17:22:40|13853.3|13841.3|13852.3|13840.3|13853.3|13841.3|13852.3|13840.3|7
1646760170000|2022-03-08 17:22:50|13853.3|13841.3|13854.6|13842.6|13854.6|13842.6|13852.3|13840.3|1
1646760180000|2022-03-08 17:23:00|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13853.3|13841.3|26
1646760190000|2022-03-08 17:23:10|13853.3|13841.3|13854.6|13842.6|13854.6|13842.6|13853.3|13841.3|9
1646760200000|2022-03-08 17:23:20|13854.4|13842.4|13855.4|13843.4|13855.6|13843.6|13854.4|13842.4|29
1646760210000|2022-03-08 17:23:30|13855.6|13843.6|13853.3|13841.3|13855.6|13843.6|13853.1|13841.1|6
1646760220000|2022-03-08 17:23:40|||||||||6
1646760230000|2022-03-08 17:23:50|13854.2|13842.2|13847.3|13835.3|13854.2|13842.2|13846.2|13834.2|24
1646760240000|2022-03-08 17:24:00|13846.2|13834.2|13847.3|13835.3|13847.3|13835.3|13846.2|13834.2|3
1646760250000|2022-03-08 17:24:10|13847.5|13835.5|13844.8|13832.8|13849.4|13837.4|13844.6|13832.6|30
1646760260000|2022-03-08 17:24:20|13844.6|13832.6|13844.8|13832.8|13844.8|13832.8|13844.6|13832.6|7
1646760270000|2022-03-08 17:24:30|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|5
1646760280000|2022-03-08 17:24:40|13844.4|13832.4|13842.3|13830.3|13844.4|13832.4|13842.3|13830.3|5
1646760290000|2022-03-08 17:24:50|13841|13829|13841.9|13829.9|13842.1|13830.1|13840.8|13828.8|6
1646760300000|2022-03-08 17:25:00|13840.6|13828.6|13839.4|13827.4|13840.8|13828.8|13838.1|13826.1|9
1646760310000|2022-03-08 17:25:10|13840.8|13828.8|13840.8|13828.8|13841.9|13829.9|13839.4|13827.4|5
1646760320000|2022-03-08 17:25:20|13841|13829|13842.7|13830.7|13842.7|13830.7|13841|13829|13
1646760330000|2022-03-08 17:25:30|13843.7|13831.7|13843.7|13831.7|13843.9|13831.9|13842.7|13830.7|3
1646760340000|2022-03-08 17:25:40|13840|13828|13840.2|13828.2|13841.4|13829.4|13840|13828|12
1646760350000|2022-03-08 17:25:50|13841.2|13829.2|13842.3|13830.3|13842.5|13830.5|13840.2|13828.2|1
1646760360000|2022-03-08 17:26:00|13842.7|13830.7|13839.1|13827.1|13842.7|13830.7|13839.1|13827.1|14
1646760370000|2022-03-08 17:26:10|13840.2|13828.2|13838.1|13826.1|13840.2|13828.2|13837.9|13825.9|9
1646760380000|2022-03-08 17:26:20|13840.4|13828.4|13841.6|13829.6|13841.6|13829.6|13840.4|13828.4|7
1646760390000|2022-03-08 17:26:30|13840.6|13828.6|13842.5|13830.5|13842.7|13830.7|13840.2|13828.2|20
1646760400000|2022-03-08 17:26:40|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|1
1646760410000|2022-03-08 17:26:50|||||||||4
1646760420000|2022-03-08 17:27:00|13841.4|13829.4|13841.2|13829.2|13841.4|13829.4|13841.2|13829.2|3
1646760430000|2022-03-08 17:27:10|13842.3|13830.3|13843.7|13831.7|13843.7|13831.7|13842.3|13830.3|6
1646760440000|2022-03-08 17:27:20|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|4
1646760450000|2022-03-08 17:27:30|13842.5|13830.5|13841.4|13829.4|13842.5|13830.5|13841.4|13829.4|8
1646760460000|2022-03-08 17:27:40|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|6
1646760470000|2022-03-08 17:27:50|||||||||2
1646760480000|2022-03-08 17:28:00|||||||||2
1646760490000|2022-03-08 17:28:10|||||||||7
1646760500000|2022-03-08 17:28:20|13843.9|13831.9|13847.5|13835.5|13847.5|13835.5|13843.9|13831.9|2
1646760510000|2022-03-08 17:28:30|13848.9|13836.9|13852.5|13840.5|13852.5|13840.5|13848.9|13836.9|3
1646760520000|2022-03-08 17:28:40|13852.4|13840.4|13852.2|13840.2|13852.4|13840.4|13852.2|13840.2|6
1646760530000|2022-03-08 17:28:50|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|5
1646760540000|2022-03-08 17:29:00|||||||||1
1646760550000|2022-03-08 17:29:10|13853.5|13841.5|13854.9|13842.9|13854.9|13842.9|13853.5|13841.5|4
1646760560000|2022-03-08 17:29:20|13855.1|13843.1|13850.1|13838.1|13855.1|13843.1|13850.1|13838.1|36
1646760570000|2022-03-08 17:29:30|||||||||2
1646760580000|2022-03-08 17:29:40|13851.2|13839.2|13850.1|13838.1|13851.2|13839.2|13850.1|13838.1|3
1646760590000|2022-03-08 17:29:50|||||||||5
1646760600000|2022-03-08 17:30:00|13850.3|13838.3|13852.2|13840.2|13852.6|13840.6|13850.3|13838.3|2
1646760610000|2022-03-08 17:30:10|13852.4|13840.4|13851.2|13839.2|13854.7|13842.7|13851.2|13839.2|34
1646760620000|2022-03-08 17:30:20|||||||||2
1646760630000|2022-03-08 17:30:30|13847.8|13835.8|13848.9|13836.9|13848.9|13836.9|13847.6|13835.6|6
1646760640000|2022-03-08 17:30:40|13847.6|13835.6|13848.9|13836.9|13848.9|13836.9|13847.6|13835.6|6
1646760650000|2022-03-08 17:30:50|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|5
1646760670000|2022-03-08 17:31:10|||||||||5
1646760680000|2022-03-08 17:31:20|13849.7|13837.7|13838|13826|13849.7|13837.7|13838|13826|30
1646760690000|2022-03-08 17:31:30|13838.2|13826.2|13838|13826|13838.2|13826.2|13838|13826|3
1646760700000|2022-03-08 17:31:40|13838.9|13826.9|13838.7|13826.7|13838.9|13826.9|13837.6|13825.6|31
1646760710000|2022-03-08 17:31:50|13839.7|13827.7|13840.1|13828.1|13841.2|13829.2|13839.7|13827.7|10
1646760720000|2022-03-08 17:32:00|13839.1|13827.1|13835.1|13823.1|13839.1|13827.1|13834.9|13822.9|6
1646760730000|2022-03-08 17:32:10|13834.9|13822.9|13833.7|13821.7|13834.9|13822.9|13833.7|13821.7|6
1646760740000|2022-03-08 17:32:20|13834.7|13822.7|13827.6|13815.6|13834.7|13822.7|13827.6|13815.6|31
1646760750000|2022-03-08 17:32:30|13826.6|13814.6|13826.6|13814.6|13826.8|13814.8|13826.6|13814.6|5
1646760760000|2022-03-08 17:32:40|13827.6|13815.6|13828|13816|13828|13816|13827.6|13815.6|1
1646760770000|2022-03-08 17:32:50|13829.3|13817.3|13829.1|13817.1|13829.3|13817.3|13829.1|13817.1|3
1646760780000|2022-03-08 17:33:00|13828|13816|13829.1|13817.1|13829.1|13817.1|13827.8|13815.8|6
1646760790000|2022-03-08 17:33:10|13828|13816|13829.1|13817.1|13829.1|13817.1|13828|13816|3
1646760800000|2022-03-08 17:33:20|13830.1|13818.1|13829.3|13817.3|13831.6|13819.6|13829.3|13817.3|2
1646760810000|2022-03-08 17:33:30|13829.1|13817.1|13826.6|13814.6|13829.1|13817.1|13826.6|13814.6|30
1646760820000|2022-03-08 17:33:40|13824.3|13812.3|13826.6|13814.6|13828|13816|13824.3|13812.3|10
1646760830000|2022-03-08 17:33:50|13826.8|13814.8|13820.9|13808.9|13827|13815|13819.9|13807.9|55
1646760840000|2022-03-08 17:34:00|13821.1|13809.1|13818.4|13806.4|13821.1|13809.1|13817.4|13805.4|2
1646760850000|2022-03-08 17:34:10|13817.4|13805.4|13818.4|13806.4|13818.4|13806.4|13817.4|13805.4|4
1646760860000|2022-03-08 17:34:20|13818.8|13806.8|13821.3|13809.3|13821.3|13809.3|13818.8|13806.8|6
1646760870000|2022-03-08 17:34:30|13825.5|13813.5|13830.9|13818.9|13832|13820|13825.5|13813.5|46
1646760890000|2022-03-08 17:34:50|13832|13820|13831.8|13819.8|13832|13820|13830.5|13818.5|7
1646760900000|2022-03-08 17:35:00|13832|13820|13833|13821|13833.2|13821.2|13832|13820|0
1646760910000|2022-03-08 17:35:10|13834.1|13822.1|13834.5|13822.5|13835.5|13823.5|13834.1|13822.1|9
1646760920000|2022-03-08 17:35:20|13833|13821|13834.1|13822.1|13834.1|13822.1|13833|13821|6
1646760930000|2022-03-08 17:35:30|13834.3|13822.3|13834.5|13822.5|13834.5|13822.5|13834.3|13822.3|4
1646760940000|2022-03-08 17:35:40|13833|13821|13833.4|13821.4|13833.4|13821.4|13833|13821|8
1646760950000|2022-03-08 17:35:50|13834.5|13822.5|13833.4|13821.4|13834.5|13822.5|13833.4|13821.4|3
1646760960000|2022-03-08 17:36:00|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|3
1646760970000|2022-03-08 17:36:10|13833.4|13821.4|13830.9|13818.9|13833.4|13821.4|13830.9|13818.9|11
1646760980000|2022-03-08 17:36:20|||||||||3
1646760990000|2022-03-08 17:36:30|13832|13820|13833.4|13821.4|13833.4|13821.4|13832|13820|1
1646761000000|2022-03-08 17:36:40|13834.5|13822.5|13834.7|13822.7|13834.7|13822.7|13834.5|13822.5|4
1646761010000|2022-03-08 17:36:50|13834.5|13822.5|13834.5|13822.5|13834.7|13822.7|13834.5|13822.5|1
1646761020000|2022-03-08 17:37:00|13834.7|13822.7|13838.2|13826.2|13840.5|13828.5|13834.7|13822.7|16
1646761030000|2022-03-08 17:37:10|13838.4|13826.4|13840.7|13828.7|13840.7|13828.7|13838.4|13826.4|3
1646761040000|2022-03-08 17:37:20|13839.7|13827.7|13839.1|13827.1|13840.7|13828.7|13837.8|13825.8|16
1646761050000|2022-03-08 17:37:30|13840.1|13828.1|13837|13825|13840.1|13828.1|13837|13825|23
1646761060000|2022-03-08 17:37:40|13835.9|13823.9|13835.7|13823.7|13835.9|13823.9|13835.7|13823.7|4
1646761070000|2022-03-08 17:37:50|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|1
1646761080000|2022-03-08 17:38:00|13837|13825|13835.9|13823.9|13838|13826|13835.9|13823.9|24
1646761090000|2022-03-08 17:38:10|||||||||1
1646761100000|2022-03-08 17:38:20|||||||||1
1646761110000|2022-03-08 17:38:30|13837|13825|13838.6|13826.6|13839.5|13827.5|13837|13825|19
1646761120000|2022-03-08 17:38:40|13839.9|13827.9|13839.9|13827.9|13839.9|13827.9|13839.9|13827.9|6
1646761130000|2022-03-08 17:38:50|13841.1|13829.1|13841.3|13829.3|13841.3|13829.3|13841.1|13829.1|0
1646761140000|2022-03-08 17:39:00|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|2
1646761150000|2022-03-08 17:39:10|13843.6|13831.6|13843.4|13831.4|13844.9|13832.9|13843.4|13831.4|10
1646761160000|2022-03-08 17:39:20|13843.6|13831.6|13843.8|13831.8|13844.9|13832.9|13843.6|13831.6|3
1646761170000|2022-03-08 17:39:30|13843.6|13831.6|13843.8|13831.8|13843.8|13831.8|13843.6|13831.6|1
1646761180000|2022-03-08 17:39:40|13844.9|13832.9|13843.6|13831.6|13844.9|13832.9|13843.6|13831.6|7
1646761190000|2022-03-08 17:39:50|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|1
1646761200000|2022-03-08 17:40:00|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|2
1646761210000|2022-03-08 17:40:10|13844.7|13832.7|13843.8|13831.8|13844.7|13832.7|13842.8|13830.8|7
1646761220000|2022-03-08 17:40:20|13842.4|13830.4|13842.4|13830.4|13843.4|13831.4|13842.4|13830.4|2
1646761230000|2022-03-08 17:40:30|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|5
1646761240000|2022-03-08 17:40:40|13844.6|13832.6|13844.9|13832.9|13844.9|13832.9|13844.6|13832.6|4
1646761250000|2022-03-08 17:40:50|13849.4|13837.4|13843.4|13831.4|13850.9|13838.9|13842.8|13830.8|15
1646761260000|2022-03-08 17:41:00|13842.4|13830.4|13843.4|13831.4|13843.4|13831.4|13842.4|13830.4|1
1646761270000|2022-03-08 17:41:10|13842.4|13830.4|13838.8|13826.8|13842.4|13830.4|13838.6|13826.6|11
1646761280000|2022-03-08 17:41:20|13838.6|13826.6|13844.8|13832.8|13844.8|13832.8|13838.6|13826.6|11
1646761290000|2022-03-08 17:41:30|13844.4|13832.4|13843.4|13831.4|13844.4|13832.4|13843.4|13831.4|9
1646761300000|2022-03-08 17:41:40|13844.4|13832.4|13844.6|13832.6|13844.6|13832.6|13844.4|13832.4|4
1646761310000|2022-03-08 17:41:50|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|13844.8|13832.8|3
1646761320000|2022-03-08 17:42:00|13844.8|13832.8|13845.9|13833.9|13847.1|13835.1|13844.8|13832.8|9
1646761330000|2022-03-08 17:42:10|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|6
1646761340000|2022-03-08 17:42:20|||||||||3
1646761350000|2022-03-08 17:42:30|||||||||3
1646761360000|2022-03-08 17:42:40|13853.4|13841.4|13856.1|13844.1|13856.1|13844.1|13853.4|13841.4|16
1646761370000|2022-03-08 17:42:50|13856.3|13844.3|13849.8|13837.8|13857.5|13845.5|13849.8|13837.8|10
1646761380000|2022-03-08 17:43:00|||||||||5
1646761390000|2022-03-08 17:43:10|13850|13838|13851.3|13839.3|13853.4|13841.4|13848.6|13836.6|15
1646761400000|2022-03-08 17:43:20|13852.3|13840.3|13851.3|13839.3|13852.3|13840.3|13851.3|13839.3|5
1646761410000|2022-03-08 17:43:30|13852.3|13840.3|13852.3|13840.3|13852.3|13840.3|13851.3|13839.3|0
1646761420000|2022-03-08 17:43:40|13851.3|13839.3|13851.5|13839.5|13852.3|13840.3|13851.3|13839.3|13
1646761430000|2022-03-08 17:43:50|||||||||6
1646761440000|2022-03-08 17:44:00|13850.4|13838.4|13851.3|13839.3|13851.3|13839.3|13850.4|13838.4|2
1646761450000|2022-03-08 17:44:10|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|5
1646761460000|2022-03-08 17:44:20|13852.7|13840.7|13854|13842|13854|13842|13852.7|13840.7|2
1646761470000|2022-03-08 17:44:30|13857.7|13845.7|13856.7|13844.7|13859|13847|13856.3|13844.3|13
1646761480000|2022-03-08 17:44:40|13856.5|13844.5|13853.5|13841.5|13856.7|13844.7|13853.5|13841.5|30
1646761490000|2022-03-08 17:44:50|13854.6|13842.6|13853.5|13841.5|13854.6|13842.6|13852.3|13840.3|6
1646761500000|2022-03-08 17:45:00|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13852.5|13840.5|5
1646761510000|2022-03-08 17:45:10|13855.8|13843.8|13857.9|13845.9|13858.7|13846.7|13855|13843|58
1646761520000|2022-03-08 17:45:20|13859|13847|13857.9|13845.9|13861.5|13849.5|13857.7|13845.7|13
1646761530000|2022-03-08 17:45:30|13856.9|13844.9|13856.5|13844.5|13856.9|13844.9|13856.2|13844.2|7
1646761540000|2022-03-08 17:45:40|13856.2|13844.2|13856.9|13844.9|13856.9|13844.9|13856.2|13844.2|42
1646761550000|2022-03-08 17:45:50|13857.1|13845.1|13855.8|13843.8|13857.1|13845.1|13855.8|13843.8|12
1646761560000|2022-03-08 17:46:00|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|12
1646761570000|2022-03-08 17:46:10|13861.7|13849.7|13867.5|13855.5|13870|13858|13861.7|13849.7|24
1646761580000|2022-03-08 17:46:20|||||||||4
1646761590000|2022-03-08 17:46:30|||||||||1
1646761600000|2022-03-08 17:46:40|||||||||5
1646761610000|2022-03-08 17:46:50|13868.7|13856.7|13869.6|13857.6|13869.8|13857.8|13868.7|13856.7|16
1646761620000|2022-03-08 17:47:00|13863.5|13851.5|13864.6|13852.6|13864.6|13852.6|13862.3|13850.3|6
1646761630000|2022-03-08 17:47:10|13865.6|13853.6|13864.6|13852.6|13867.1|13855.1|13864.6|13852.6|21
1646761640000|2022-03-08 17:47:20|13865.6|13853.6|13864.6|13852.6|13865.8|13853.8|13863.5|13851.5|11
1646761650000|2022-03-08 17:47:30|13864.8|13852.8|13867.1|13855.1|13867.1|13855.1|13864.8|13852.8|5
1646761660000|2022-03-08 17:47:40|13868.1|13856.1|13867.1|13855.1|13868.1|13856.1|13867.1|13855.1|18
1646761670000|2022-03-08 17:47:50|13866|13854|13866|13854|13866|13854|13866|13854|4
1646761680000|2022-03-08 17:48:00|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|11
1646761690000|2022-03-08 17:48:10|13866|13854|13864.6|13852.6|13866|13854|13864.6|13852.6|8
1646761700000|2022-03-08 17:48:20|13866|13854|13866|13854|13866|13854|13866|13854|5
1646761710000|2022-03-08 17:48:30|13865|13853|13865|13853|13865|13853|13865|13853|2
1646761720000|2022-03-08 17:48:40|13863.9|13851.9|13865|13853|13866|13854|13863.9|13851.9|6
1646761730000|2022-03-08 17:48:50|||||||||2
1646761740000|2022-03-08 17:49:00|13867.1|13855.1|13867.5|13855.5|13867.5|13855.5|13867.1|13855.1|2
1646761750000|2022-03-08 17:49:10|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|6
1646761760000|2022-03-08 17:49:20|13868.9|13856.9|13868.7|13856.7|13868.9|13856.9|13868.7|13856.7|12
1646761770000|2022-03-08 17:49:30|13870|13858|13868.5|13856.5|13870|13858|13868.5|13856.5|7
1646761780000|2022-03-08 17:49:40|13869.6|13857.6|13868.5|13856.5|13869.6|13857.6|13868.5|13856.5|5
1646761790000|2022-03-08 17:49:50|||||||||1
1646761800000|2022-03-08 17:50:00|13867.3|13855.3|13867.5|13855.5|13867.5|13855.5|13866.4|13854.4|7
1646761810000|2022-03-08 17:50:10|13868.5|13856.5|13867.5|13855.5|13868.5|13856.5|13867.5|13855.5|5
1646761820000|2022-03-08 17:50:20|13868.5|13856.5|13867.5|13855.5|13868.5|13856.5|13867.5|13855.5|4
1646761830000|2022-03-08 17:50:30|13869.6|13857.6|13870.8|13858.8|13870.8|13858.8|13869.6|13857.6|27
1646761840000|2022-03-08 17:50:40|13868.5|13856.5|13868.5|13856.5|13869.6|13857.6|13868.5|13856.5|16
1646761850000|2022-03-08 17:50:50|13869.6|13857.6|13869.8|13857.8|13869.8|13857.8|13869.6|13857.6|1
1646761860000|2022-03-08 17:51:00|13872.1|13860.1|13872.3|13860.3|13872.3|13860.3|13872.1|13860.1|5
1646761870000|2022-03-08 17:51:10|||||||||4
1646761880000|2022-03-08 17:51:20|||||||||3
1646761890000|2022-03-08 17:51:30|13876.2|13864.2|13877.5|13865.5|13877.5|13865.5|13876.2|13864.2|5
1646761900000|2022-03-08 17:51:40|||||||||5
1646761910000|2022-03-08 17:51:50|||||||||2
1646761920000|2022-03-08 17:52:00|13878.5|13866.5|13878.1|13866.1|13878.5|13866.5|13877.1|13865.1|8
1646761930000|2022-03-08 17:52:10|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|22
1646761940000|2022-03-08 17:52:20|||||||||2
1646761950000|2022-03-08 17:52:30|13872.9|13860.9|13871.6|13859.6|13872.9|13860.9|13871.4|13859.4|3
1646761960000|2022-03-08 17:52:40|13871.4|13859.4|13871.4|13859.4|13872.7|13860.7|13870.4|13858.4|5
1646761970000|2022-03-08 17:52:50|13870.4|13858.4|13872.7|13860.7|13872.7|13860.7|13870.4|13858.4|4
1646761980000|2022-03-08 17:53:00|13873.9|13861.9|13873.9|13861.9|13875|13863|13873.9|13861.9|14
1646761990000|2022-03-08 17:53:10|13874.1|13862.1|13876.4|13864.4|13876.4|13864.4|13873.9|13861.9|7
1646762000000|2022-03-08 17:53:20|13876.6|13864.6|13877.7|13865.7|13877.7|13865.7|13876.4|13864.4|2
1646762010000|2022-03-08 17:53:30|||||||||2
1646762020000|2022-03-08 17:53:40|13878.7|13866.7|13876.4|13864.4|13878.7|13866.7|13876.4|13864.4|18
1646762030000|2022-03-08 17:53:50|13875.2|13863.2|13871.8|13859.8|13875.2|13863.2|13871.8|13859.8|27
1646762040000|2022-03-08 17:54:00|13870.8|13858.8|13872.9|13860.9|13872.9|13860.9|13870.8|13858.8|3
1646762050000|2022-03-08 17:54:10|13873.1|13861.1|13872|13860|13873.1|13861.1|13872|13860|2
1646762060000|2022-03-08 17:54:20|13869.9|13857.9|13870.8|13858.8|13871.8|13859.8|13869.7|13857.7|19
1646762070000|2022-03-08 17:54:30|13871.8|13859.8|13870.8|13858.8|13872.9|13860.9|13870.8|13858.8|7
1646762080000|2022-03-08 17:54:40|13871.8|13859.8|13875.6|13863.6|13875.6|13863.6|13871.8|13859.8|16
1646762090000|2022-03-08 17:54:50|||||||||1
1646762100000|2022-03-08 17:55:00|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|5
1646762110000|2022-03-08 17:55:10|13877.7|13865.7|13877.4|13865.4|13878.7|13866.7|13877.4|13865.4|9
1646762120000|2022-03-08 17:55:20|13876.4|13864.4|13877.4|13865.4|13877.4|13865.4|13876.4|13864.4|0
1646762130000|2022-03-08 17:55:30|13876.4|13864.4|13874.9|13862.9|13876.4|13864.4|13874.9|13862.9|8
1646762140000|2022-03-08 17:55:40|||||||||5
1646762150000|2022-03-08 17:55:50|13875.1|13863.1|13874.9|13862.9|13875.1|13863.1|13874.9|13862.9|5
1646762160000|2022-03-08 17:56:00|13875.1|13863.1|13874.9|13862.9|13875.1|13863.1|13874.9|13862.9|4
1646762170000|2022-03-08 17:56:10|13875.1|13863.1|13874.9|13862.9|13875.1|13863.1|13874.9|13862.9|4
1646762180000|2022-03-08 17:56:20|13875.3|13863.3|13877.4|13865.4|13877.4|13865.4|13875.3|13863.3|3
1646762190000|2022-03-08 17:56:30|||||||||2
1646762200000|2022-03-08 17:56:40|||||||||5
1646762210000|2022-03-08 17:56:50|13877.6|13865.6|13876.4|13864.4|13877.6|13865.6|13875.5|13863.5|10
1646762220000|2022-03-08 17:57:00|||||||||2
1646762230000|2022-03-08 17:57:10|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|5
1646762240000|2022-03-08 17:57:20|||||||||1
1646762250000|2022-03-08 17:57:30|||||||||1
1646762260000|2022-03-08 17:57:40|13877.6|13865.6|13871.4|13859.4|13877.6|13865.6|13871.4|13859.4|18
1646762270000|2022-03-08 17:57:50|||||||||3
1646762280000|2022-03-08 17:58:00|13870.3|13858.3|13872.4|13860.4|13872.4|13860.4|13870.3|13858.3|6
1646762290000|2022-03-08 17:58:10|13872.6|13860.6|13875.1|13863.1|13875.1|13863.1|13872.6|13860.6|5
1646762300000|2022-03-08 17:58:20|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|0
1646762310000|2022-03-08 17:58:30|13876.4|13864.4|13877.6|13865.6|13877.6|13865.6|13876.4|13864.4|4
1646762320000|2022-03-08 17:58:40|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|4
1646762330000|2022-03-08 17:58:50|13876.2|13864.2|13874.3|13862.3|13876.2|13864.2|13874.3|13862.3|10
1646762340000|2022-03-08 17:59:00|13874.1|13862.1|13867.2|13855.2|13874.1|13862.1|13867|13855|15
1646762350000|2022-03-08 17:59:10|13869.3|13857.3|13868.2|13856.2|13869.3|13857.3|13868.2|13856.2|6
1646762360000|2022-03-08 17:59:20|13869.3|13857.3|13869.3|13857.3|13869.5|13857.5|13868.2|13856.2|20
1646762370000|2022-03-08 17:59:30|||||||||3
1646762380000|2022-03-08 17:59:40|13871.4|13859.4|13868|13856|13871.6|13859.6|13868|13856|13
1646762390000|2022-03-08 17:59:50|13868.2|13856.2|13865.7|13853.7|13868.2|13856.2|13865.5|13853.5|27
1646762400000|2022-03-08 18:00:00|13867|13855|13871.6|13859.6|13871.6|13859.6|13867|13855|17
1646762410000|2022-03-08 18:00:10|13873|13861|13874.3|13862.3|13874.3|13862.3|13873|13861|6
1646762420000|2022-03-08 18:00:20|13875.3|13863.3|13869.7|13857.7|13875.3|13863.3|13868.4|13856.4|25
1646762430000|2022-03-08 18:00:30|13870.7|13858.7|13865.9|13853.9|13870.7|13858.7|13865.9|13853.9|4
1646762440000|2022-03-08 18:00:40|13864.9|13852.9|13860.1|13848.1|13866.1|13854.1|13860.1|13848.1|24
1646762450000|2022-03-08 18:00:50|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|5
1646762460000|2022-03-08 18:01:00|||||||||2
1646762470000|2022-03-08 18:01:10|13859.7|13847.7|13859.9|13847.9|13859.9|13847.9|13859.7|13847.7|4
1646762480000|2022-03-08 18:01:20|13861.1|13849.1|13866.1|13854.1|13866.1|13854.1|13861.1|13849.1|7
1646762490000|2022-03-08 18:01:30|13869.5|13857.5|13868.2|13856.2|13869.5|13857.5|13868.2|13856.2|44
1646762500000|2022-03-08 18:01:40|13867.8|13855.8|13869.5|13857.5|13869.5|13857.5|13867.8|13855.8|14
1646762510000|2022-03-08 18:01:50|13866.1|13854.1|13866.1|13854.1|13866.1|13854.1|13866.1|13854.1|13
1646762520000|2022-03-08 18:02:00|13867|13855|13868.2|13856.2|13868.2|13856.2|13867|13855|18
1646762530000|2022-03-08 18:02:10|13867|13855|13867|13855|13867|13855|13867|13855|0
1646762540000|2022-03-08 18:02:20|||||||||2
1646762550000|2022-03-08 18:02:30|13864.5|13852.5|13863.2|13851.2|13864.5|13852.5|13863.2|13851.2|15
1646762560000|2022-03-08 18:02:40|||||||||3
1646762570000|2022-03-08 18:02:50|13864.5|13852.5|13864.3|13852.3|13864.5|13852.5|13864.3|13852.3|1
1646762580000|2022-03-08 18:03:00|13864.1|13852.1|13871.6|13859.6|13871.6|13859.6|13864.1|13852.1|19
1646762590000|2022-03-08 18:03:10|13872.8|13860.8|13874.3|13862.3|13874.3|13862.3|13872.8|13860.8|5
1646762600000|2022-03-08 18:03:20|13874.1|13862.1|13869.5|13857.5|13874.1|13862.1|13869.5|13857.5|7
1646762610000|2022-03-08 18:03:30|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|4
1646762620000|2022-03-08 18:03:40|13870.1|13858.1|13868.2|13856.2|13870.1|13858.1|13868.2|13856.2|15
1646762630000|2022-03-08 18:03:50|13869.3|13857.3|13870.3|13858.3|13870.3|13858.3|13868.2|13856.2|3
1646762640000|2022-03-08 18:04:00|13870.5|13858.5|13869.3|13857.3|13870.5|13858.5|13868.2|13856.2|2
1646762650000|2022-03-08 18:04:10|13868.2|13856.2|13869.5|13857.5|13870.7|13858.7|13868.2|13856.2|7
1646762660000|2022-03-08 18:04:20|13870.5|13858.5|13870.7|13858.7|13870.7|13858.7|13869.5|13857.5|2
1646762670000|2022-03-08 18:04:30|13869.5|13857.5|13870.5|13858.5|13870.7|13858.7|13869.5|13857.5|9
1646762680000|2022-03-08 18:04:40|||||||||2
1646762690000|2022-03-08 18:04:50|13871.6|13859.6|13875.5|13863.5|13875.5|13863.5|13871.6|13859.6|2
1646762700000|2022-03-08 18:05:00|13874.5|13862.5|13875.3|13863.3|13876.3|13864.3|13874.3|13862.3|12
1646762710000|2022-03-08 18:05:10|13876.3|13864.3|13880.3|13868.3|13880.3|13868.3|13875.3|13863.3|19
1646762720000|2022-03-08 18:05:20|13881.3|13869.3|13880.3|13868.3|13881.3|13869.3|13880.3|13868.3|2
1646762730000|2022-03-08 18:05:30|13882.6|13870.6|13880.3|13868.3|13882.6|13870.6|13880.3|13868.3|9
1646762740000|2022-03-08 18:05:40|||||||||5
1646762750000|2022-03-08 18:05:50|||||||||1
1646762760000|2022-03-08 18:06:00|13881.3|13869.3|13882.4|13870.4|13883.4|13871.4|13881.3|13869.3|2
1646762770000|2022-03-08 18:06:10|13881.3|13869.3|13879|13867|13881.3|13869.3|13879|13867|10
1646762780000|2022-03-08 18:06:20|13875.9|13863.9|13875.7|13863.7|13876.7|13864.7|13875.7|13863.7|3
1646762790000|2022-03-08 18:06:30|13876.7|13864.7|13878.2|13866.2|13878.2|13866.2|13875.7|13863.7|8
1646762800000|2022-03-08 18:06:40|13879.5|13867.5|13877.2|13865.2|13879.5|13867.5|13877.2|13865.2|6
1646762810000|2022-03-08 18:06:50|13878.4|13866.4|13876.1|13864.1|13878.4|13866.4|13876.1|13864.1|3
1646762820000|2022-03-08 18:07:00|13878.2|13866.2|13878.2|13866.2|13878.4|13866.4|13877.2|13865.2|3
1646762830000|2022-03-08 18:07:10|||||||||5
1646762840000|2022-03-08 18:07:20|13877.2|13865.2|13878.4|13866.4|13878.4|13866.4|13877.2|13865.2|24
1646762850000|2022-03-08 18:07:30|13877.4|13865.4|13876.1|13864.1|13877.4|13865.4|13876.1|13864.1|5
1646762860000|2022-03-08 18:07:40|13876.3|13864.3|13876.1|13864.1|13877.1|13865.1|13876.1|13864.1|7
1646762870000|2022-03-08 18:07:50|13877.1|13865.1|13883.4|13871.4|13883.4|13871.4|13876.1|13864.1|9
1646762880000|2022-03-08 18:08:00|13881.1|13869.1|13884.9|13872.9|13884.9|13872.9|13881.1|13869.1|3
1646762890000|2022-03-08 18:08:10|13886.1|13874.1|13887.3|13875.3|13887.3|13875.3|13886.1|13874.1|7
1646762900000|2022-03-08 18:08:20|13889.4|13877.4|13889.8|13877.8|13889.8|13877.8|13889.4|13877.4|9
1646762910000|2022-03-08 18:08:30|13893.4|13881.4|13893.4|13881.4|13894.4|13882.4|13893.4|13881.4|6
1646762920000|2022-03-08 18:08:40|13893.6|13881.6|13895.1|13883.1|13896.3|13884.3|13893.6|13881.6|10
1646762930000|2022-03-08 18:08:50|13895.3|13883.3|13896.5|13884.5|13896.5|13884.5|13894|13882|4
1646762940000|2022-03-08 18:09:00|13897.5|13885.5|13896.5|13884.5|13898.8|13886.8|13896.5|13884.5|3
1646762950000|2022-03-08 18:09:10|13898|13886|13897.8|13885.8|13900|13888|13896.5|13884.5|16
1646762960000|2022-03-08 18:09:20|13900|13888|13896.5|13884.5|13900|13888|13896.5|13884.5|16
1646762970000|2022-03-08 18:09:30|||||||||4
1646762980000|2022-03-08 18:09:40|13895.2|13883.2|13896.5|13884.5|13897.7|13885.7|13895.2|13883.2|23
1646762990000|2022-03-08 18:09:50|13894.4|13882.4|13894|13882|13895.2|13883.2|13894|13882|11
1646763000000|2022-03-08 18:10:00|13896.1|13884.1|13898.8|13886.8|13898.8|13886.8|13894|13882|38
1646763010000|2022-03-08 18:10:10|13899|13887|13899|13887|13900|13888|13899|13887|5
1646763020000|2022-03-08 18:10:20|13900.2|13888.2|13899|13887|13900.2|13888.2|13898.2|13886.2|5
1646763030000|2022-03-08 18:10:30|13900|13888|13899.8|13887.8|13900|13888|13899|13887|4
1646763040000|2022-03-08 18:10:40|13900|13888|13899.6|13887.6|13900|13888|13899.6|13887.6|10
1646763050000|2022-03-08 18:10:50|13899.8|13887.8|13899.8|13887.8|13899.8|13887.8|13899.6|13887.6|1
1646763060000|2022-03-08 18:11:00|13897.9|13885.9|13900.2|13888.2|13900.2|13888.2|13897.7|13885.7|14
1646763070000|2022-03-08 18:11:10|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|4
1646763080000|2022-03-08 18:11:20|13897.7|13885.7|13897.5|13885.5|13897.7|13885.7|13897.5|13885.5|3
1646763090000|2022-03-08 18:11:30|13895.2|13883.2|13894.6|13882.6|13895.2|13883.2|13894.6|13882.6|37
1646763100000|2022-03-08 18:11:40|13893.6|13881.6|13891.5|13879.5|13893.6|13881.6|13890.4|13878.4|12
1646763110000|2022-03-08 18:11:50|13891.7|13879.7|13889.4|13877.4|13891.7|13879.7|13889.4|13877.4|11
1646763120000|2022-03-08 18:12:00|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|0
1646763130000|2022-03-08 18:12:10|13892.7|13880.7|13891.3|13879.3|13892.7|13880.7|13891.3|13879.3|22
1646763140000|2022-03-08 18:12:20|||||||||1
1646763150000|2022-03-08 18:12:30|13890.2|13878.2|13894|13882|13894|13882|13890.2|13878.2|9
1646763160000|2022-03-08 18:12:40|13894.2|13882.2|13894|13882|13895.2|13883.2|13894|13882|6
1646763170000|2022-03-08 18:12:50|13894.2|13882.2|13894|13882|13894.2|13882.2|13894|13882|1
1646763180000|2022-03-08 18:13:00|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|3
1646763190000|2022-03-08 18:13:10|||||||||14
1646763200000|2022-03-08 18:13:20|13891.5|13879.5|13891.5|13879.5|13891.9|13879.9|13891.5|13879.5|4
1646763210000|2022-03-08 18:13:30|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|0
1646763220000|2022-03-08 18:13:40|13891.5|13879.5|13891.5|13879.5|13891.7|13879.7|13891.5|13879.5|11
1646763230000|2022-03-08 18:13:50|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.5|13879.5|2
1646763240000|2022-03-08 18:14:00|13891.5|13879.5|13890.4|13878.4|13892.5|13880.5|13887.9|13875.9|10
1646763250000|2022-03-08 18:14:10|13889.4|13877.4|13890.4|13878.4|13890.4|13878.4|13887.9|13875.9|7
1646763260000|2022-03-08 18:14:20|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|3
1646763270000|2022-03-08 18:14:30|||||||||2
1646763280000|2022-03-08 18:14:40|13893.8|13881.8|13892.9|13880.9|13893.8|13881.8|13892.9|13880.9|8
1646763290000|2022-03-08 18:14:50|13891.7|13879.7|13891.5|13879.5|13891.7|13879.7|13890.4|13878.4|1
1646763300000|2022-03-08 18:15:00|13889.4|13877.4|13890.4|13878.4|13891.5|13879.5|13889.2|13877.2|7
1646763310000|2022-03-08 18:15:10|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|10
1646763320000|2022-03-08 18:15:20|||||||||5
1646763330000|2022-03-08 18:15:30|13891.1|13879.1|13888.3|13876.3|13891.7|13879.7|13888.3|13876.3|25
1646763340000|2022-03-08 18:15:40|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|2
1646763350000|2022-03-08 18:15:50|13889.6|13877.6|13888.3|13876.3|13889.6|13877.6|13888.3|13876.3|1
1646763360000|2022-03-08 18:16:00|13888.1|13876.1|13889.8|13877.8|13889.8|13877.8|13886|13874|12
1646763370000|2022-03-08 18:16:10|13889.6|13877.6|13887.3|13875.3|13889.6|13877.6|13887.3|13875.3|10
1646763380000|2022-03-08 18:16:20|13887.1|13875.1|13886|13874|13887.1|13875.1|13886|13874|0
1646763390000|2022-03-08 18:16:30|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|5
1646763400000|2022-03-08 18:16:40|13887.1|13875.1|13889.6|13877.6|13889.6|13877.6|13887.1|13875.1|17
1646763410000|2022-03-08 18:16:50|13889.4|13877.4|13888.7|13876.7|13889.8|13877.8|13888.3|13876.3|4
1646763420000|2022-03-08 18:17:00|13888.9|13876.9|13888.7|13876.7|13888.9|13876.9|13888.7|13876.7|2
1646763430000|2022-03-08 18:17:10|13892.3|13880.3|13890.2|13878.2|13892.3|13880.3|13890|13878|15
1646763440000|2022-03-08 18:17:20|13891.2|13879.2|13904.1|13892.1|13904.1|13892.1|13891.2|13879.2|35
1646763450000|2022-03-08 18:17:30|13903.1|13891.1|13902.7|13890.7|13903.1|13891.1|13902.7|13890.7|11
1646763460000|2022-03-08 18:17:40|13902.9|13890.9|13899.3|13887.3|13902.9|13890.9|13899.3|13887.3|7
1646763470000|2022-03-08 18:17:50|13899.5|13887.5|13901|13889|13902.6|13890.6|13897.2|13885.2|27
1646763480000|2022-03-08 18:18:00|13900.6|13888.6|13899.7|13887.7|13901|13889|13899.7|13887.7|6
1646763490000|2022-03-08 18:18:10|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|5
1646763500000|2022-03-08 18:18:20|13899.7|13887.7|13900.1|13888.1|13901.2|13889.2|13899.7|13887.7|6
1646763510000|2022-03-08 18:18:30|13899.9|13887.9|13901.2|13889.2|13902.4|13890.4|13899.9|13887.9|1
1646763520000|2022-03-08 18:18:40|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|13901|13889|4
1646763530000|2022-03-08 18:18:50|13902.2|13890.2|13903.5|13891.5|13904.5|13892.5|13902.2|13890.2|5
1646763540000|2022-03-08 18:19:00|13904.9|13892.9|13903.5|13891.5|13904.9|13892.9|13903.5|13891.5|7
1646763550000|2022-03-08 18:19:10|||||||||4
1646763560000|2022-03-08 18:19:20|13904.5|13892.5|13903.5|13891.5|13904.7|13892.7|13903.5|13891.5|10
1646763570000|2022-03-08 18:19:30|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|2
1646763580000|2022-03-08 18:19:40|||||||||4
1646763590000|2022-03-08 18:19:50|13903.5|13891.5|13903.7|13891.7|13904.5|13892.5|13903.5|13891.5|6
1646763600000|2022-03-08 18:20:00|13904.7|13892.7|13905.1|13893.1|13905.1|13893.1|13903.9|13891.9|4
1646763610000|2022-03-08 18:20:10|13908.9|13896.9|13910.1|13898.1|13912.6|13900.6|13908.9|13896.9|8
1646763620000|2022-03-08 18:20:20|13908|13896|13919.5|13907.5|13919.5|13907.5|13908|13896|27
1646763630000|2022-03-08 18:20:30|13918.9|13906.9|13917.6|13905.6|13920.1|13908.1|13917.6|13905.6|15
1646763640000|2022-03-08 18:20:40|13918.7|13906.7|13917.4|13905.4|13918.9|13906.9|13917.4|13905.4|15
1646763650000|2022-03-08 18:20:50|13917.6|13905.6|13916.4|13904.4|13918.7|13906.7|13916.4|13904.4|3
1646763660000|2022-03-08 18:21:00|13916.6|13904.6|13920.1|13908.1|13920.1|13908.1|13916.4|13904.4|4
1646763670000|2022-03-08 18:21:10|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|34
1646763680000|2022-03-08 18:21:20|13921.8|13909.8|13920.5|13908.5|13921.8|13909.8|13920.5|13908.5|4
1646763690000|2022-03-08 18:21:30|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|13921.6|13909.6|5
1646763700000|2022-03-08 18:21:40|13923.7|13911.7|13922.8|13910.8|13923.7|13911.7|13922.8|13910.8|11
1646763710000|2022-03-08 18:21:50|13920.5|13908.5|13920.5|13908.5|13920.5|13908.5|13920.5|13908.5|3
1646763720000|2022-03-08 18:22:00|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13919.3|13907.3|10
1646763730000|2022-03-08 18:22:10|13921.4|13909.4|13922.8|13910.8|13925.1|13913.1|13921.4|13909.4|7
1646763740000|2022-03-08 18:22:20|13920.3|13908.3|13919.1|13907.1|13921.4|13909.4|13919.1|13907.1|11
1646763750000|2022-03-08 18:22:30|13920.1|13908.1|13923.5|13911.5|13923.5|13911.5|13920.1|13908.1|11
1646763760000|2022-03-08 18:22:40|13923.3|13911.3|13922.2|13910.2|13924.5|13912.5|13922.2|13910.2|27
1646763770000|2022-03-08 18:22:50|13922|13910|13922|13910|13922|13910|13922|13910|3
1646763780000|2022-03-08 18:23:00|||||||||2
1646763790000|2022-03-08 18:23:10|13921.8|13909.8|13922|13910|13922|13910|13921.8|13909.8|10
1646763800000|2022-03-08 18:23:20|||||||||2
1646763810000|2022-03-08 18:23:30|13919.5|13907.5|13917|13905|13919.5|13907.5|13916|13904|24
1646763820000|2022-03-08 18:23:40|13916|13904|13915.8|13903.8|13916|13904|13915.8|13903.8|7
1646763830000|2022-03-08 18:23:50|13916|13904|13908.9|13896.9|13916|13904|13908.9|13896.9|15
1646763840000|2022-03-08 18:24:00|13911.4|13899.4|13912.4|13900.4|13912.4|13900.4|13911.4|13899.4|4
1646763850000|2022-03-08 18:24:10|13911.4|13899.4|13908.9|13896.9|13911.4|13899.4|13908.9|13896.9|9
1646763860000|2022-03-08 18:24:20|13910.1|13898.1|13909.9|13897.9|13910.1|13898.1|13909.9|13897.9|1
1646763870000|2022-03-08 18:24:30|13910.1|13898.1|13911.4|13899.4|13911.4|13899.4|13910.1|13898.1|1
1646763880000|2022-03-08 18:24:40|13912.4|13900.4|13914.3|13902.3|13916.8|13904.8|13912.4|13900.4|5
1646763890000|2022-03-08 18:24:50|13915.1|13903.1|13915.5|13903.5|13915.5|13903.5|13915.1|13903.1|11
1646763900000|2022-03-08 18:25:00|13917.6|13905.6|13919.3|13907.3|13920.5|13908.5|13917.6|13905.6|13
1646763910000|2022-03-08 18:25:10|13919.1|13907.1|13919.7|13907.7|13923.4|13911.4|13916.8|13904.8|37
1646763920000|2022-03-08 18:25:20|13919.5|13907.5|13919.7|13907.7|13919.7|13907.7|13918.6|13906.6|4
1646763930000|2022-03-08 18:25:30|13922.2|13910.2|13919.3|13907.3|13922.2|13910.2|13919.3|13907.3|11
1646763940000|2022-03-08 18:25:40|||||||||2
1646763950000|2022-03-08 18:25:50|13920.3|13908.3|13919.1|13907.1|13920.3|13908.3|13919.1|13907.1|11
1646763960000|2022-03-08 18:26:00|13917.8|13905.8|13911.8|13899.8|13917.8|13905.8|13911.8|13899.8|6
1646763970000|2022-03-08 18:26:10|13914.9|13902.9|13913.7|13901.7|13915.1|13903.1|13913.7|13901.7|31
1646763980000|2022-03-08 18:26:20|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|4
1646763990000|2022-03-08 18:26:30|13914.1|13902.1|13916.4|13904.4|13916.4|13904.4|13914.1|13902.1|0
1646764000000|2022-03-08 18:26:40|13916.6|13904.6|13915.1|13903.1|13916.6|13904.6|13915.1|13903.1|7
1646764010000|2022-03-08 18:26:50|13917.6|13905.6|13917.6|13905.6|13917.8|13905.8|13917.4|13905.4|4
1646764020000|2022-03-08 18:27:00|13917.4|13905.4|13917.6|13905.6|13917.6|13905.6|13917.4|13905.4|2
1646764030000|2022-03-08 18:27:10|13918|13906|13919.3|13907.3|13921.6|13909.6|13917.8|13905.8|23
1646764040000|2022-03-08 18:27:20|13920.3|13908.3|13920.5|13908.5|13920.5|13908.5|13920.3|13908.3|2
1646764050000|2022-03-08 18:27:30|13921.6|13909.6|13923|13911|13924.7|13912.7|13921.6|13909.6|39
1646764060000|2022-03-08 18:27:40|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|16
1646764070000|2022-03-08 18:27:50|13923.2|13911.2|13920.5|13908.5|13923.2|13911.2|13920.5|13908.5|14
1646764080000|2022-03-08 18:28:00|13921.8|13909.8|13921.8|13909.8|13923|13911|13920.7|13908.7|13
1646764090000|2022-03-08 18:28:10|13922.8|13910.8|13925.3|13913.3|13925.3|13913.3|13922.8|13910.8|19
1646764100000|2022-03-08 18:28:20|13924.3|13912.3|13924.1|13912.1|13925.5|13913.5|13923.8|13911.8|16
1646764110000|2022-03-08 18:28:30|13925.1|13913.1|13928|13916|13928|13916|13925.1|13913.1|11
1646764120000|2022-03-08 18:28:40|13927|13915|13926.5|13914.5|13927.6|13915.6|13926.3|13914.3|2
1646764130000|2022-03-08 18:28:50|13927.6|13915.6|13926.3|13914.3|13927.6|13915.6|13926.3|13914.3|2
1646764140000|2022-03-08 18:29:00|13927.6|13915.6|13928.2|13916.2|13929.5|13917.5|13927.2|13915.2|17
1646764150000|2022-03-08 18:29:10|13927|13915|13927|13915|13927|13915|13927|13915|4
1646764160000|2022-03-08 18:29:20|13925.9|13913.9|13926.6|13914.6|13926.6|13914.6|13925.5|13913.5|4
1646764170000|2022-03-08 18:29:30|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|8
1646764180000|2022-03-08 18:29:40|13926.6|13914.6|13925.5|13913.5|13926.6|13914.6|13925.5|13913.5|5
1646764190000|2022-03-08 18:29:50|13924.1|13912.1|13922.6|13910.6|13924.1|13912.1|13922.6|13910.6|9
1646764200000|2022-03-08 18:30:00|13923.9|13911.9|13924.1|13912.1|13924.1|13912.1|13922.6|13910.6|4
1646764210000|2022-03-08 18:30:10|13925.3|13913.3|13927.6|13915.6|13928.9|13916.9|13925.1|13913.1|20
1646764220000|2022-03-08 18:30:20|13926.8|13914.8|13928.9|13916.9|13929.1|13917.1|13926.8|13914.8|16
1646764230000|2022-03-08 18:30:30|13926.8|13914.8|13928|13916|13928|13916|13926.8|13914.8|4
1646764240000|2022-03-08 18:30:40|13928.2|13916.2|13925.5|13913.5|13928.2|13916.2|13924.5|13912.5|7
1646764250000|2022-03-08 18:30:50|13924.5|13912.5|13925.5|13913.5|13925.5|13913.5|13924.5|13912.5|3
1646764260000|2022-03-08 18:31:00|13924.5|13912.5|13923.4|13911.4|13924.5|13912.5|13919.3|13907.3|46
1646764270000|2022-03-08 18:31:10|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|5
1646764280000|2022-03-08 18:31:20|13922.2|13910.2|13922.2|13910.2|13923.2|13911.2|13922.2|13910.2|3
1646764290000|2022-03-08 18:31:30|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|4
1646764300000|2022-03-08 18:31:40|13922.2|13910.2|13922.2|13910.2|13922.2|13910.2|13922.2|13910.2|4
1646764310000|2022-03-08 18:31:50|13920.1|13908.1|13923.4|13911.4|13925.1|13913.1|13920.1|13908.1|20
1646764320000|2022-03-08 18:32:00|13923.6|13911.6|13922.6|13910.6|13924.9|13912.9|13922.6|13910.6|7
1646764330000|2022-03-08 18:32:10|13922.4|13910.4|13923.4|13911.4|13923.4|13911.4|13922.4|13910.4|18
1646764340000|2022-03-08 18:32:20|13922.4|13910.4|13922.4|13910.4|13922.4|13910.4|13922.4|13910.4|1
1646764350000|2022-03-08 18:32:30|13923.2|13911.2|13923.4|13911.4|13923.4|13911.4|13923.2|13911.2|2
1646764360000|2022-03-08 18:32:40|13922.2|13910.2|13915.5|13903.5|13922.2|13910.2|13915.5|13903.5|19
1646764370000|2022-03-08 18:32:50|13915.7|13903.7|13915.7|13903.7|13916.8|13904.8|13915.7|13903.7|3
1646764380000|2022-03-08 18:33:00|13915.5|13903.5|13915.7|13903.7|13916.8|13904.8|13915.5|13903.5|1
1646764390000|2022-03-08 18:33:10|13915.9|13903.9|13914.9|13902.9|13917.2|13905.2|13913.8|13901.8|6
1646764400000|2022-03-08 18:33:20|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|4
1646764410000|2022-03-08 18:33:30|13920.7|13908.7|13918.4|13906.4|13920.7|13908.7|13918.4|13906.4|10
1646764420000|2022-03-08 18:33:40|13917.4|13905.4|13915.9|13903.9|13917.4|13905.4|13914.9|13902.9|16
1646764430000|2022-03-08 18:33:50|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|2
1646764440000|2022-03-08 18:34:00|13914.9|13902.9|13916.1|13904.1|13916.1|13904.1|13914.9|13902.9|1
1646764450000|2022-03-08 18:34:10|13915.9|13903.9|13909|13897|13915.9|13903.9|13909|13897|19
1646764460000|2022-03-08 18:34:20|13907.8|13895.8|13906.3|13894.3|13907.8|13895.8|13904.2|13892.2|14
1646764470000|2022-03-08 18:34:30|13904.7|13892.7|13901.3|13889.3|13904.7|13892.7|13901.3|13889.3|9
1646764480000|2022-03-08 18:34:40|13900.3|13888.3|13901.1|13889.1|13901.1|13889.1|13900.1|13888.1|5
1646764490000|2022-03-08 18:34:50|13901.3|13889.3|13900.7|13888.7|13901.3|13889.3|13898.6|13886.6|4
1646764500000|2022-03-08 18:35:00|13900.5|13888.5|13905.5|13893.5|13905.7|13893.7|13900.5|13888.5|17
1646764510000|2022-03-08 18:35:10|13905.7|13893.7|13908.4|13896.4|13908.4|13896.4|13905.7|13893.7|10
1646764520000|2022-03-08 18:35:20|13907|13895|13905.9|13893.9|13908|13896|13905.9|13893.9|13
1646764530000|2022-03-08 18:35:30|13905.7|13893.7|13904.2|13892.2|13905.7|13893.7|13904.2|13892.2|6
1646764540000|2022-03-08 18:35:40|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|21
1646764550000|2022-03-08 18:35:50|||||||||5
1646764560000|2022-03-08 18:36:00|13904.7|13892.7|13906.9|13894.9|13906.9|13894.9|13904.4|13892.4|9
1646764570000|2022-03-08 18:36:10|13903.8|13891.8|13904.9|13892.9|13905.9|13893.9|13903.8|13891.8|21
1646764580000|2022-03-08 18:36:20|13904.4|13892.4|13899.4|13887.4|13904.4|13892.4|13899.4|13887.4|11
1646764590000|2022-03-08 18:36:30|13895.9|13883.9|13898.4|13886.4|13898.4|13886.4|13895.9|13883.9|10
1646764600000|2022-03-08 18:36:40|13899.4|13887.4|13897.1|13885.1|13900.9|13888.9|13897.1|13885.1|11
1646764610000|2022-03-08 18:36:50|13896.9|13884.9|13898.4|13886.4|13900.5|13888.5|13895.1|13883.1|35
1646764620000|2022-03-08 18:37:00|13898|13886|13893|13881|13898|13886|13893|13881|7
1646764630000|2022-03-08 18:37:10|13894|13882|13888.2|13876.2|13894|13882|13888.2|13876.2|17
1646764640000|2022-03-08 18:37:20|13888|13876|13890.5|13878.5|13890.5|13878.5|13888|13876|7
1646764650000|2022-03-08 18:37:30|13888.2|13876.2|13891.7|13879.7|13891.7|13879.7|13885.9|13873.9|15
1646764660000|2022-03-08 18:37:40|13892.6|13880.6|13891.7|13879.7|13894.2|13882.2|13891.7|13879.7|24
1646764670000|2022-03-08 18:37:50|13888.2|13876.2|13887.8|13875.8|13888.2|13876.2|13886.7|13874.7|6
1646764680000|2022-03-08 18:38:00|13886.7|13874.7|13883|13871|13886.7|13874.7|13883|13871|5
1646764690000|2022-03-08 18:38:10|13883.4|13871.4|13888.2|13876.2|13888.2|13876.2|13883.2|13871.2|9
1646764700000|2022-03-08 18:38:20|13886.9|13874.9|13883.4|13871.4|13886.9|13874.9|13883.4|13871.4|9
1646764710000|2022-03-08 18:38:30|13884.4|13872.4|13885.7|13873.7|13888.2|13876.2|13884.4|13872.4|5
1646764720000|2022-03-08 18:38:40|13884.6|13872.6|13883.6|13871.6|13885.7|13873.7|13883.6|13871.6|11
1646764730000|2022-03-08 18:38:50|13880|13868|13882.1|13870.1|13882.3|13870.3|13880|13868|7
1646764740000|2022-03-08 18:39:00|13882.3|13870.3|13880.9|13868.9|13882.3|13870.3|13878.8|13866.8|23
1646764750000|2022-03-08 18:39:10|13879.8|13867.8|13876.3|13864.3|13879.8|13867.8|13876.3|13864.3|15
1646764760000|2022-03-08 18:39:20|13875|13863|13876.5|13864.5|13877.5|13865.5|13875|13863|2
1646764770000|2022-03-08 18:39:30|13876.3|13864.3|13876.3|13864.3|13877.5|13865.5|13876.3|13864.3|11
1646764780000|2022-03-08 18:39:40|13873.2|13861.2|13870.2|13858.2|13873.2|13861.2|13870.2|13858.2|21
1646764790000|2022-03-08 18:39:50|13870.4|13858.4|13869.6|13857.6|13872.7|13860.7|13869.6|13857.6|51
1646764800000|2022-03-08 18:40:00|13871.7|13859.7|13871.7|13859.7|13872.1|13860.1|13871.7|13859.7|2
1646764810000|2022-03-08 18:40:10|13871.9|13859.9|13866.9|13854.9|13871.9|13859.9|13866.9|13854.9|22
1646764820000|2022-03-08 18:40:20|13865.9|13853.9|13865.6|13853.6|13867.1|13855.1|13865.6|13853.6|10
1646764830000|2022-03-08 18:40:30|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|13865.4|13853.4|8
1646764840000|2022-03-08 18:40:40|13868.8|13856.8|13866.7|13854.7|13868.8|13856.8|13865.6|13853.6|35
1646764850000|2022-03-08 18:40:50|||||||||4
1646764860000|2022-03-08 18:41:00|13870.4|13858.4|13867.1|13855.1|13872.1|13860.1|13867.1|13855.1|20
1646764870000|2022-03-08 18:41:10|||||||||2
1646764880000|2022-03-08 18:41:20|||||||||3
1646764890000|2022-03-08 18:41:30|13866.9|13854.9|13864.8|13852.8|13866.9|13854.9|13864.6|13852.6|6
1646764900000|2022-03-08 18:41:40|13862.3|13850.3|13862.5|13850.5|13862.5|13850.5|13861.1|13849.1|16
1646764910000|2022-03-08 18:41:50|13863.5|13851.5|13860|13848|13863.5|13851.5|13860|13848|8
1646764920000|2022-03-08 18:42:00|13862.1|13850.1|13862.1|13850.1|13862.3|13850.3|13862.1|13850.1|12
1646764930000|2022-03-08 18:42:10|13862.5|13850.5|13862.5|13850.5|13863.5|13851.5|13860.4|13848.4|50
1646764940000|2022-03-08 18:42:20|13861.5|13849.5|13860.8|13848.8|13861.9|13849.9|13860.4|13848.4|22
1646764950000|2022-03-08 18:42:30|13860.2|13848.2|13860.8|13848.8|13861.5|13849.5|13860.2|13848.2|11
1646764960000|2022-03-08 18:42:40|13861.9|13849.9|13858.3|13846.3|13861.9|13849.9|13858.1|13846.1|47
1646764970000|2022-03-08 18:42:50|13858.1|13846.1|13852.3|13840.3|13858.1|13846.1|13852.1|13840.1|19
1646764980000|2022-03-08 18:43:00|13853.3|13841.3|13854.4|13842.4|13854.6|13842.6|13852.3|13840.3|3
1646764990000|2022-03-08 18:43:10|13854.6|13842.6|13856.9|13844.9|13857.1|13845.1|13854.6|13842.6|12
1646765000000|2022-03-08 18:43:20|13857.1|13845.1|13859.6|13847.6|13859.6|13847.6|13855.8|13843.8|5
1646765010000|2022-03-08 18:43:30|13860.6|13848.6|13863.1|13851.1|13864.4|13852.4|13860.6|13848.6|10
1646765020000|2022-03-08 18:43:40|13863.3|13851.3|13863.7|13851.7|13864.4|13852.4|13861.2|13849.2|9
1646765030000|2022-03-08 18:43:50|13861.6|13849.6|13861.6|13849.6|13862.9|13850.9|13860.6|13848.6|30
1646765040000|2022-03-08 18:44:00|13864.1|13852.1|13861.6|13849.6|13864.1|13852.1|13861.6|13849.6|2
1646765050000|2022-03-08 18:44:10|13862.7|13850.7|13859.8|13847.8|13862.7|13850.7|13859.8|13847.8|19
1646765060000|2022-03-08 18:44:20|13861.2|13849.2|13860.8|13848.8|13861.2|13849.2|13860.8|13848.8|11
1646765070000|2022-03-08 18:44:30|13859.8|13847.8|13860.8|13848.8|13860.8|13848.8|13859.8|13847.8|3
1646765080000|2022-03-08 18:44:40|13861|13849|13856.2|13844.2|13862.3|13850.3|13856.2|13844.2|11
1646765090000|2022-03-08 18:44:50|13858.3|13846.3|13853.5|13841.5|13858.3|13846.3|13853.3|13841.3|7
1646765100000|2022-03-08 18:45:00|13853.3|13841.3|13861|13849|13861|13849|13852.3|13840.3|53
1646765110000|2022-03-08 18:45:10|13861.2|13849.2|13858.7|13846.7|13862.1|13850.1|13858.7|13846.7|28
1646765120000|2022-03-08 18:45:20|13857.7|13845.7|13861.2|13849.2|13862.3|13850.3|13857.5|13845.5|21
1646765130000|2022-03-08 18:45:30|13863.3|13851.3|13864.6|13852.6|13864.6|13852.6|13863.3|13851.3|19
1646765140000|2022-03-08 18:45:40|13865.8|13853.8|13863.3|13851.3|13865.8|13853.8|13862.1|13850.1|9
1646765150000|2022-03-08 18:45:50|13863.5|13851.5|13865.8|13853.8|13865.8|13853.8|13863.5|13851.5|1
1646765160000|2022-03-08 18:46:00|13864.5|13852.5|13865.6|13853.6|13865.8|13853.8|13863.3|13851.3|13
1646765170000|2022-03-08 18:46:10|13867.5|13855.5|13865|13853|13867.7|13855.7|13865|13853|16
1646765180000|2022-03-08 18:46:20|13867.5|13855.5|13873.5|13861.5|13873.5|13861.5|13867.5|13855.5|22
1646765190000|2022-03-08 18:46:30|13873.7|13861.7|13879.4|13867.4|13879.4|13867.4|13873.7|13861.7|12
1646765200000|2022-03-08 18:46:40|13878.3|13866.3|13879.6|13867.6|13879.6|13867.6|13878.3|13866.3|9
1646765210000|2022-03-08 18:46:50|13879.4|13867.4|13876.6|13864.6|13881|13869|13876.6|13864.6|25
1646765220000|2022-03-08 18:47:00|13876.4|13864.4|13877.5|13865.5|13878.7|13866.7|13876.4|13864.4|3
1646765230000|2022-03-08 18:47:10|13877.3|13865.3|13876|13864|13877.5|13865.5|13876|13864|10
1646765240000|2022-03-08 18:47:20|13876.4|13864.4|13882.1|13870.1|13882.1|13870.1|13876.2|13864.2|16
1646765250000|2022-03-08 18:47:30|||||||||2
1646765260000|2022-03-08 18:47:40|13883.3|13871.3|13881|13869|13883.3|13871.3|13881|13869|5
1646765270000|2022-03-08 18:47:50|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|7
1646765280000|2022-03-08 18:48:00|13877.3|13865.3|13874.6|13862.6|13877.3|13865.3|13873.5|13861.5|11
1646765290000|2022-03-08 18:48:10|13876|13864|13877.5|13865.5|13878.5|13866.5|13876|13864|4
1646765300000|2022-03-08 18:48:20|13878.5|13866.5|13877.3|13865.3|13878.5|13866.5|13877.1|13865.1|5
1646765310000|2022-03-08 18:48:30|13877.5|13865.5|13877.3|13865.3|13878.5|13866.5|13877.3|13865.3|0
1646765320000|2022-03-08 18:48:40|13878.5|13866.5|13878.5|13866.5|13878.5|13866.5|13877.3|13865.3|5
1646765330000|2022-03-08 18:48:50|13876.4|13864.4|13875.8|13863.8|13877.7|13865.7|13874.3|13862.3|26
1646765340000|2022-03-08 18:49:00|13876.8|13864.8|13876.8|13864.8|13877.9|13865.9|13875.8|13863.8|0
1646765350000|2022-03-08 18:49:10|13877|13865|13875.8|13863.8|13877|13865|13875.6|13863.6|32
1646765360000|2022-03-08 18:49:20|13878.1|13866.1|13884.5|13872.5|13885.6|13873.6|13878.1|13866.1|12
1646765370000|2022-03-08 18:49:30|13885.8|13873.8|13883.3|13871.3|13885.8|13873.8|13883.1|13871.1|14
1646765380000|2022-03-08 18:49:40|13880.8|13868.8|13878.3|13866.3|13880.8|13868.8|13878.3|13866.3|9
1646765390000|2022-03-08 18:49:50|13879.3|13867.3|13878.3|13866.3|13880.8|13868.8|13878.3|13866.3|5
1646765400000|2022-03-08 18:50:00|13879.3|13867.3|13879.7|13867.7|13879.7|13867.7|13878.3|13866.3|0
1646765410000|2022-03-08 18:50:10|13882.2|13870.2|13879.9|13867.9|13882.2|13870.2|13879.7|13867.7|17
1646765420000|2022-03-08 18:50:20|13877.6|13865.6|13874.1|13862.1|13879.7|13867.7|13873|13861|42
1646765430000|2022-03-08 18:50:30|13873|13861|13871.6|13859.6|13874.1|13862.1|13871.6|13859.6|7
1646765440000|2022-03-08 18:50:40|13870.3|13858.3|13870.5|13858.5|13871.6|13859.6|13870.3|13858.3|39
1646765450000|2022-03-08 18:50:50|13874.1|13862.1|13877.6|13865.6|13877.6|13865.6|13873|13861|17
1646765460000|2022-03-08 18:51:00|13880.1|13868.1|13880.3|13868.3|13880.3|13868.3|13879.1|13867.1|5
1646765470000|2022-03-08 18:51:10|13878.2|13866.2|13879.5|13867.5|13880.7|13868.7|13878|13866|31
1646765480000|2022-03-08 18:51:20|13879.3|13867.3|13878.5|13866.5|13879.7|13867.7|13878.5|13866.5|20
1646765490000|2022-03-08 18:51:30|13877.8|13865.8|13876.8|13864.8|13879.3|13867.3|13876.8|13864.8|35
1646765500000|2022-03-08 18:51:40|13878|13866|13878.2|13866.2|13879.3|13867.3|13877.2|13865.2|26
1646765510000|2022-03-08 18:51:50|13876.5|13864.5|13878.2|13866.2|13878.8|13866.8|13874.4|13862.4|58
1646765520000|2022-03-08 18:52:00|13878.6|13866.6|13876.8|13864.8|13878.6|13866.6|13876.8|13864.8|14
1646765530000|2022-03-08 18:52:10|13875.7|13863.7|13864.5|13852.5|13875.7|13863.7|13864.5|13852.5|35
1646765540000|2022-03-08 18:52:20|13863.2|13851.2|13861.1|13849.1|13863.2|13851.2|13858|13846|25
1646765550000|2022-03-08 18:52:30|13860.9|13848.9|13857.3|13845.3|13861.9|13849.9|13857.1|13845.1|18
1646765560000|2022-03-08 18:52:40|13854.6|13842.6|13854.8|13842.8|13856.9|13844.9|13851.9|13839.9|44
1646765570000|2022-03-08 18:52:50|13850.3|13838.3|13853|13841|13854|13842|13849.8|13837.8|41
1646765580000|2022-03-08 18:53:00|13852.8|13840.8|13853.4|13841.4|13856.1|13844.1|13852.3|13840.3|83
1646765590000|2022-03-08 18:53:10|13853.6|13841.6|13853.2|13841.2|13853.6|13841.6|13849.6|13837.6|23
1646765600000|2022-03-08 18:53:20|13855.7|13843.7|13853.2|13841.2|13855.7|13843.7|13849.6|13837.6|34
1646765610000|2022-03-08 18:53:30|13850.7|13838.7|13857.8|13845.8|13858.8|13846.8|13849.6|13837.6|17
1646765620000|2022-03-08 18:53:40|13857.5|13845.5|13854|13842|13857.8|13845.8|13853.8|13841.8|6
1646765630000|2022-03-08 18:53:50|13853.8|13841.8|13859.6|13847.6|13859.8|13847.8|13853.8|13841.8|18
1646765640000|2022-03-08 18:54:00|13858.4|13846.4|13855.2|13843.2|13858.4|13846.4|13852.7|13840.7|15
1646765650000|2022-03-08 18:54:10|13852.7|13840.7|13850.2|13838.2|13853.6|13841.6|13849.2|13837.2|30
1646765660000|2022-03-08 18:54:20|13847.7|13835.7|13844.6|13832.6|13848|13836|13844.6|13832.6|29
1646765670000|2022-03-08 18:54:30|13843.6|13831.6|13836.7|13824.7|13843.6|13831.6|13836.4|13824.4|123
1646765680000|2022-03-08 18:54:40|13837.5|13825.5|13838.1|13826.1|13841.6|13829.6|13837.3|13825.3|85
1646765690000|2022-03-08 18:54:50|13839.1|13827.1|13844.1|13832.1|13844.1|13832.1|13838.1|13826.1|49
1646765700000|2022-03-08 18:55:00|13845.2|13833.2|13848.8|13836.8|13849|13837|13841.6|13829.6|69
1646765710000|2022-03-08 18:55:10|13849|13837|13844|13832|13850.4|13838.4|13843.6|13831.6|57
1646765720000|2022-03-08 18:55:20|13846.3|13834.3|13847.5|13835.5|13853.6|13841.6|13846.3|13834.3|29
1646765730000|2022-03-08 18:55:30|13846.3|13834.3|13843.1|13831.1|13846.3|13834.3|13841.9|13829.9|21
1646765740000|2022-03-08 18:55:40|13844.4|13832.4|13845.2|13833.2|13846.5|13834.5|13844.2|13832.2|13
1646765750000|2022-03-08 18:55:50|13846.3|13834.3|13845.2|13833.2|13846.5|13834.5|13845.2|13833.2|13
1646765760000|2022-03-08 18:56:00|13846.5|13834.5|13847.5|13835.5|13847.5|13835.5|13843.1|13831.1|14
1646765770000|2022-03-08 18:56:10|13846.5|13834.5|13841.9|13829.9|13846.5|13834.5|13840.8|13828.8|6
1646765780000|2022-03-08 18:56:20|13841.7|13829.7|13839|13827|13842.7|13830.7|13837.9|13825.9|28
1646765790000|2022-03-08 18:56:30|13836.9|13824.9|13853.6|13841.6|13856.9|13844.9|13836.5|13824.5|30
1646765800000|2022-03-08 18:56:40|13852.5|13840.5|13853.1|13841.1|13854.6|13842.6|13852.5|13840.5|11
1646765810000|2022-03-08 18:56:50|13852.1|13840.1|13850|13838|13852.1|13840.1|13849.8|13837.8|6
1646765820000|2022-03-08 18:57:00|13851.1|13839.1|13852.3|13840.3|13853.3|13841.3|13850|13838|29
1646765830000|2022-03-08 18:57:10|13851.3|13839.3|13841.5|13829.5|13851.3|13839.3|13841.5|13829.5|44
1646765840000|2022-03-08 18:57:20|13841.3|13829.3|13838.8|13826.8|13842.5|13830.5|13837.7|13825.7|50
1646765850000|2022-03-08 18:57:30|13838.6|13826.6|13841.1|13829.1|13841.3|13829.3|13836.3|13824.3|23
1646765860000|2022-03-08 18:57:40|13841.3|13829.3|13839|13827|13841.7|13829.7|13839|13827|31
1646765870000|2022-03-08 18:57:50|13837.9|13825.9|13835.8|13823.8|13837.9|13825.9|13835.8|13823.8|21
1646765880000|2022-03-08 18:58:00|13835.6|13823.6|13845.6|13833.6|13845.8|13833.8|13834.6|13822.6|95
1646765890000|2022-03-08 18:58:10|13843.3|13831.3|13851.5|13839.5|13852.7|13840.7|13843.3|13831.3|49
1646765900000|2022-03-08 18:58:20|13851.3|13839.3|13854.4|13842.4|13854.4|13842.4|13851.3|13839.3|48
1646765910000|2022-03-08 18:58:30|13854.2|13842.2|13854|13842|13855.2|13843.2|13852.9|13840.9|33
1646765920000|2022-03-08 18:58:40|13854.2|13842.2|13854.2|13842.2|13856.5|13844.5|13851.7|13839.7|38
1646765930000|2022-03-08 18:58:50|13852.9|13840.9|13857.9|13845.9|13857.9|13845.9|13852.1|13840.1|48
1646765940000|2022-03-08 18:59:00|13857.7|13845.7|13858.2|13846.2|13859.6|13847.6|13856.5|13844.5|44
1646765950000|2022-03-08 18:59:10|13852.1|13840.1|13853.8|13841.8|13857.3|13845.3|13851.9|13839.9|102
1646765960000|2022-03-08 18:59:20|13854|13842|13864.7|13852.7|13864.7|13852.7|13854|13842|112
1646765970000|2022-03-08 18:59:30|13865.3|13853.3|13853.9|13841.9|13869.4|13857.4|13852.6|13840.6|461
1646765980000|2022-03-08 18:59:40|13851.8|13839.8|13852.6|13840.6|13854.1|13842.1|13846.8|13834.8|591
1646765990000|2022-03-08 18:59:50|13853.2|13841.2|13841.8|13829.8|13853.4|13841.4|13841.1|13829.1|504
1646766000000|2022-03-08 19:00:00|13841.6|13829.6|13827.7|13815.7|13841.6|13829.6|13826.4|13814.4|134
1646766010000|2022-03-08 19:00:10|13829.8|13817.8|13847|13835|13847|13835|13829.1|13817.1|93
1646766020000|2022-03-08 19:00:20|13844.7|13832.7|13844.9|13832.9|13846.2|13834.2|13839.9|13827.9|62
1646766030000|2022-03-08 19:00:30|13846|13834|13856|13844|13858.3|13846.3|13844.9|13832.9|70
1646766040000|2022-03-08 19:00:40|13855.8|13843.8|13862.3|13850.3|13863.1|13851.1|13855.4|13843.4|73
1646766050000|2022-03-08 19:00:50|13864.6|13852.6|13867.1|13855.1|13871.9|13859.9|13862.3|13850.3|48
1646766060000|2022-03-08 19:01:00|13866.9|13854.9|13872.1|13860.1|13872.1|13860.1|13859.8|13847.8|59
1646766070000|2022-03-08 19:01:10|13870.6|13858.6|13891.6|13879.6|13891.6|13879.6|13869.1|13857.1|43
1646766080000|2022-03-08 19:01:20|13891.9|13879.9|13878.1|13866.1|13891.9|13879.9|13876.2|13858.1|53
1646766090000|2022-03-08 19:01:30|13876.5|13856.5|13853.7|13841.7|13876.5|13856.5|13853.7|13841.7|29
1646766100000|2022-03-08 19:01:40|13852.5|13840.5|13866.1|13846.1|13866.1|13846.1|13850.8|13836.7|35
1646766110000|2022-03-08 19:01:50|13865.6|13845.6|13868.6|13848.6|13873.1|13848.6|13865.6|13843.1|15
1646766120000|2022-03-08 19:02:00|13869.8|13857.8|13870.8|13858.8|13874.8|13858.8|13869.8|13853.3|10
1646766130000|2022-03-08 19:02:10|13872.1|13860.1|13875.4|13863.4|13875.6|13863.6|13871.8|13854.8|14
1646766140000|2022-03-08 19:02:20|13876.4|13864.4|13876.4|13864.4|13876.6|13864.6|13876.2|13864.2|22
1646766150000|2022-03-08 19:02:30|13876.6|13864.6|13875.8|13863.8|13876.6|13864.6|13875.8|13863.8|21
1646766160000|2022-03-08 19:02:40|13874.8|13862.8|13870|13858|13874.8|13862.8|13869.8|13857.8|9
1646766170000|2022-03-08 19:02:50|13869.8|13857.8|13861.4|13849.4|13870.8|13858.8|13861.2|13849.2|17
1646766180000|2022-03-08 19:03:00|13861|13849|13857.7|13845.7|13861|13849|13857.7|13845.7|1
1646766190000|2022-03-08 19:03:10|13855.2|13843.2|13857.1|13845.1|13857.3|13845.3|13855.2|13843.2|0
1646766200000|2022-03-08 19:03:20|13859.4|13847.4|13857.3|13845.3|13859.4|13847.4|13857.3|13845.3|0
1646766210000|2022-03-08 19:03:30|13860.2|13840.2|13865.6|13853.6|13865.6|13853.6|13860.2|13840.2|21
1646766220000|2022-03-08 19:03:40|13865.8|13853.8|13863.9|13851.9|13866.1|13853.8|13858.3|13846.1|7
1646766230000|2022-03-08 19:03:50|13865|13853|13865|13853|13865|13853|13865|13853|0
1646766240000|2022-03-08 19:04:00|13864.8|13852.8|13866.6|13854.6|13867.5|13855.5|13864.8|13852.8|5
1646766250000|2022-03-08 19:04:10|13865.4|13853.4|13861.6|13849.6|13867.1|13853.4|13861.6|13847.1|6
1646766260000|2022-03-08 19:04:20|13862.7|13850.7|13857.5|13845.5|13862.9|13850.9|13857.5|13845.5|18
1646766270000|2022-03-08 19:04:30|13856.4|13844.4|13853.3|13841.3|13856.4|13844.4|13851.4|13839.4|15
1646766280000|2022-03-08 19:04:40|13852.3|13840.3|13852.7|13840.7|13853.3|13841.3|13851.4|13839.4|12
1646766290000|2022-03-08 19:04:50|13851.4|13839.4|13861.2|13841.2|13861.2|13841.2|13850.4|13838.4|22
1646836200000|2022-03-09 14:30:00|13919.7|13907.7|13886.3|13874.3|13919.7|13907.7|13886.3|13874.3|107
1646836210000|2022-03-09 14:30:10|13889.2|13877.2|13879.3|13867.3|13889.2|13877.2|13871.1|13859.1|136
1646836220000|2022-03-09 14:30:20|13879.1|13867.1|13887.2|13875.2|13890.1|13878.1|13877|13865|54
1646836230000|2022-03-09 14:30:30|13884.7|13872.7|13893.8|13881.8|13895.3|13883.3|13878.6|13866.6|53
1646836240000|2022-03-09 14:30:40|13892.8|13880.8|13872.4|13860.4|13892.8|13880.8|13865.3|13853.3|76
1646836250000|2022-03-09 14:30:50|13874.7|13862.7|13894|13882|13896.3|13884.3|13874.7|13862.7|52
1646836260000|2022-03-09 14:31:00|13893.6|13881.6|13884.7|13872.7|13897.9|13885.9|13884.7|13872.7|54
1646836270000|2022-03-09 14:31:10|13877.7|13865.7|13874.7|13862.7|13884.9|13872.9|13873.3|13861.3|69
1646836280000|2022-03-09 14:31:20|13870.5|13858.5|13872.9|13860.9|13872.9|13860.9|13867.7|13855.7|36
1646836290000|2022-03-09 14:31:30|13868.3|13856.3|13866.3|13854.3|13875.8|13863.8|13856.1|13844.1|73
1646836300000|2022-03-09 14:31:40|13866.5|13854.5|13867.3|13855.3|13870.8|13858.8|13866.3|13854.3|22
1646836310000|2022-03-09 14:31:50|13868.6|13856.6|13878.8|13866.8|13880|13868|13864.2|13852.2|49
1646836320000|2022-03-09 14:32:00|13877.7|13865.7|13874.7|13862.7|13879.4|13867.4|13872.6|13860.6|40
1646836330000|2022-03-09 14:32:10|13874.9|13862.9|13863.9|13851.9|13874.9|13862.9|13859.1|13847.1|57
1646836340000|2022-03-09 14:32:20|13861.6|13849.6|13861.6|13849.6|13862.9|13850.9|13859.6|13847.6|24
1646836350000|2022-03-09 14:32:30|13862.9|13850.9|13872.6|13860.6|13872.6|13860.6|13859.1|13847.1|38
1646836360000|2022-03-09 14:32:40|13871.1|13859.1|13876.7|13864.7|13876.7|13864.7|13869.1|13857.1|21
1646836370000|2022-03-09 14:32:50|13875.5|13863.5|13881.7|13869.7|13881.7|13869.7|13871.9|13859.9|25
1646836380000|2022-03-09 14:33:00|13883.8|13871.8|13879|13867|13886.3|13874.3|13879|13867|25
1646836390000|2022-03-09 14:33:10|13878.8|13866.8|13863.8|13851.8|13878.8|13866.8|13861.5|13849.5|30
1646836400000|2022-03-09 14:33:20|13862.7|13850.7|13877.3|13865.3|13877.3|13865.3|13862.7|13850.7|14
1646836410000|2022-03-09 14:33:30|13875.2|13863.2|13882.3|13870.3|13882.3|13870.3|13873|13861|31
1646836420000|2022-03-09 14:33:40|13883.3|13871.3|13869.1|13857.1|13883.5|13871.5|13869.1|13857.1|32
1646836430000|2022-03-09 14:33:50|13868|13856|13874.6|13862.6|13874.6|13862.6|13863|13851|24
1646836440000|2022-03-09 14:34:00|13873.6|13861.6|13871.1|13859.1|13874.6|13862.6|13871.1|13859.1|9
1646836450000|2022-03-09 14:34:10|13869.9|13857.9|13874.2|13862.2|13876.3|13864.3|13867.4|13855.4|17
1646836460000|2022-03-09 14:34:20|13874|13862|13849.6|13837.6|13874|13862|13849.6|13837.6|40
1646836470000|2022-03-09 14:34:30|13850.7|13838.7|13852.1|13840.1|13858.3|13846.3|13845.3|13833.3|31
1646836480000|2022-03-09 14:34:40|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|13848.3|13836.3|22
1646836490000|2022-03-09 14:34:50|13852.1|13840.1|13858.9|13846.9|13858.9|13846.9|13851.6|13839.6|14
1646836500000|2022-03-09 14:35:00|13860.2|13848.2|13851.4|13839.4|13863.9|13851.9|13851.4|13839.4|20
1646836510000|2022-03-09 14:35:10|13852.4|13840.4|13856|13844|13856|13844|13852.4|13840.4|3
1646836520000|2022-03-09 14:35:20|13854.7|13842.7|13861|13849|13862.4|13850.4|13854.7|13842.7|2
1646836530000|2022-03-09 14:35:30|13854.8|13842.8|13857.4|13845.4|13861|13849|13853.9|13841.9|37
1646836540000|2022-03-09 14:35:40|13858.5|13846.5|13858.5|13846.5|13858.7|13846.7|13857.4|13845.4|2
1646836550000|2022-03-09 14:35:50|13857.4|13845.4|13866|13854|13866.2|13854.2|13857.4|13845.4|6
1646836560000|2022-03-09 14:36:00|13866.4|13854.4|13877.7|13865.7|13877.7|13865.7|13866.4|13854.4|20
1646836570000|2022-03-09 14:36:10|13877.4|13865.4|13877.4|13865.4|13878.5|13866.5|13873.7|13861.7|19
1646836580000|2022-03-09 14:36:20|13873.9|13861.9|13872.9|13860.9|13876.4|13864.4|13869.3|13857.3|25
1646836590000|2022-03-09 14:36:30|13873.9|13861.9|13861.8|13849.8|13873.9|13861.9|13861.8|13849.8|14
1646836600000|2022-03-09 14:36:40|13861.6|13849.6|13849.8|13837.8|13861.6|13849.6|13847.3|13835.3|34
1646836610000|2022-03-09 14:36:50|13848.8|13836.8|13846.8|13834.8|13851.8|13839.8|13845.8|13833.8|21
1646836620000|2022-03-09 14:37:00|13848.9|13836.9|13846.8|13834.8|13849.1|13837.1|13843.9|13831.9|15
1646836630000|2022-03-09 14:37:10|13847.9|13835.9|13848.9|13836.9|13852.4|13840.4|13847.9|13835.9|1
1646836640000|2022-03-09 14:37:20|13849.9|13837.9|13856|13844|13857|13845|13848.9|13836.9|12
1646836650000|2022-03-09 14:37:30|13851.4|13839.4|13851.4|13839.4|13851.4|13839.4|13851|13839|4
1646836660000|2022-03-09 14:37:40|13852.4|13840.4|13849.3|13837.3|13853.9|13841.9|13849.3|13837.3|22
1646836670000|2022-03-09 14:37:50|13850.6|13838.6|13852.9|13840.9|13853.1|13841.1|13850.6|13838.6|14
1646836680000|2022-03-09 14:38:00|13853.9|13841.9|13861|13849|13861|13849|13853.9|13841.9|20
1646836690000|2022-03-09 14:38:10|13861.4|13849.4|13859.7|13847.7|13862.4|13850.4|13856.4|13844.4|39
1646836700000|2022-03-09 14:38:20|13861|13849|13862.2|13850.2|13862.2|13850.2|13859.9|13847.9|7
1646836710000|2022-03-09 14:38:30|13863.5|13851.5|13863.5|13851.5|13864.5|13852.5|13862.6|13850.6|8
1646836720000|2022-03-09 14:38:40|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|19
1646836730000|2022-03-09 14:38:50|13863.7|13851.7|13861|13849|13863.7|13851.7|13858.5|13846.5|16
1646836740000|2022-03-09 14:39:00|13860.7|13848.7|13848.2|13836.2|13860.7|13848.7|13848.2|13836.2|20
1646836750000|2022-03-09 14:39:10|13849.3|13837.3|13854.3|13842.3|13856.5|13844.5|13849.3|13837.3|21
1646836760000|2022-03-09 14:39:20|13856.3|13844.3|13856.3|13844.3|13857.6|13845.6|13856.3|13844.3|15
1646836770000|2022-03-09 14:39:30|13855.3|13843.3|13848.4|13836.4|13855.3|13843.3|13847.3|13835.3|7
1646836780000|2022-03-09 14:39:40|13847.3|13835.3|13842.3|13830.3|13847.3|13835.3|13841.9|13829.9|4
1646836790000|2022-03-09 14:39:50|13841.3|13829.3|13845.9|13833.9|13845.9|13833.9|13837.6|13825.6|31
1646836800000|2022-03-09 14:40:00|13846.8|13834.8|13847.1|13835.1|13853.6|13841.6|13846.8|13834.8|19
1646836810000|2022-03-09 14:40:10|13848.1|13836.1|13849.4|13837.4|13852.7|13840.7|13848.1|13836.1|9
1646836820000|2022-03-09 14:40:20|13849|13837|13845.6|13833.6|13849.2|13837.2|13844.6|13832.6|5
1646836830000|2022-03-09 14:40:30|13845.9|13833.9|13841.7|13829.7|13845.9|13833.9|13838.1|13826.1|9
1646836840000|2022-03-09 14:40:40|13840.6|13828.6|13839.2|13827.2|13840.6|13828.6|13839.2|13827.2|2
1646836850000|2022-03-09 14:40:50|13836.9|13824.9|13842.1|13830.1|13843.1|13831.1|13836.9|13824.9|18
1646836860000|2022-03-09 14:41:00|13843.1|13831.1|13843.6|13831.6|13847.1|13835.1|13842.6|13830.6|9
1646836870000|2022-03-09 14:41:10|13839.8|13827.8|13841.1|13829.1|13842.3|13830.3|13839.8|13827.8|5
1646836880000|2022-03-09 14:41:20|13842.1|13830.1|13847.1|13835.1|13847.1|13835.1|13842.1|13830.1|5
1646836890000|2022-03-09 14:41:30|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|5
1646836900000|2022-03-09 14:41:40|13850.2|13838.2|13856.2|13844.2|13857.3|13845.3|13850.2|13838.2|36
1646836910000|2022-03-09 14:41:50|13856|13844|13856.2|13844.2|13860.3|13848.3|13856|13844|22
1646836920000|2022-03-09 14:42:00|13857.7|13845.7|13854.2|13842.2|13857.7|13845.7|13848.1|13836.1|41
1646836930000|2022-03-09 14:42:10|13852.9|13840.9|13848.1|13836.1|13854.2|13842.2|13846.9|13834.9|36
1646836940000|2022-03-09 14:42:20|13851.7|13839.7|13853.9|13841.9|13854.2|13842.2|13851.7|13839.7|3
1646836950000|2022-03-09 14:42:30|13855|13843|13856.2|13844.2|13856.2|13844.2|13852.7|13840.7|10
1646836960000|2022-03-09 14:42:40|13855.2|13843.2|13851.9|13839.9|13857.5|13845.5|13851.7|13839.7|33
1646836970000|2022-03-09 14:42:50|13852.1|13840.1|13854.2|13842.2|13855|13843|13851.9|13839.9|9
1646836980000|2022-03-09 14:43:00|13856.7|13844.7|13855.4|13843.4|13857.9|13845.9|13855.4|13843.4|8
1646836990000|2022-03-09 14:43:10|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|30
1646837000000|2022-03-09 14:43:20|13848.7|13836.7|13852.2|13840.2|13852.5|13840.5|13848.7|13836.7|8
1646837010000|2022-03-09 14:43:30|13853.3|13841.3|13836.7|13824.7|13853.3|13841.3|13836.7|13824.7|8
1646837020000|2022-03-09 14:43:40|13839.7|13827.7|13833.7|13821.7|13840.2|13828.2|13833.7|13821.7|14
1646837030000|2022-03-09 14:43:50|13829.4|13817.4|13821.9|13809.9|13829.4|13817.4|13821.9|13809.9|46
1646837040000|2022-03-09 14:44:00|13824.2|13812.2|13824.2|13812.2|13829.2|13817.2|13824.2|13812.2|17
1646837050000|2022-03-09 14:44:10|13825.2|13813.2|13826.9|13814.9|13826.9|13814.9|13822.1|13810.1|15
1646837060000|2022-03-09 14:44:20|13825.8|13813.8|13819.2|13807.2|13825.8|13813.8|13819.2|13807.2|13
1646837070000|2022-03-09 14:44:30|13821.1|13809.1|13823.1|13811.1|13825.4|13813.4|13821.1|13809.1|7
1646837080000|2022-03-09 14:44:40|13822.9|13810.9|13824.2|13812.2|13825.6|13813.6|13820.8|13808.8|26
1646837090000|2022-03-09 14:44:50|13824.4|13812.4|13831.7|13819.7|13831.7|13819.7|13824.4|13812.4|10
1646837100000|2022-03-09 14:45:00|13830.6|13818.6|13832.9|13820.9|13832.9|13820.9|13830.6|13818.6|4
1646837110000|2022-03-09 14:45:10|13834.2|13822.2|13831.6|13819.6|13835.6|13823.6|13830.6|13818.6|15
1646837120000|2022-03-09 14:45:20|13829.1|13817.1|13835.5|13823.5|13835.5|13823.5|13829.1|13817.1|14
1646837130000|2022-03-09 14:45:30|13835|13823|13835|13823|13835.5|13823.5|13835|13823|6
1646837140000|2022-03-09 14:45:40|13834|13822|13831.1|13819.1|13835|13823|13831.1|13819.1|9
1646837150000|2022-03-09 14:45:50|13830.8|13818.8|13827.1|13815.1|13831.6|13819.6|13826.1|13814.1|26
1646837160000|2022-03-09 14:46:00|13828.3|13816.3|13827.1|13815.1|13829.6|13817.6|13825|13813|8
1646837170000|2022-03-09 14:46:10|13828.3|13816.3|13829.1|13817.1|13829.6|13817.6|13828.3|13816.3|2
1646837180000|2022-03-09 14:46:20|13827.5|13815.5|13822.3|13810.3|13827.5|13815.5|13822.1|13810.1|70
1646837190000|2022-03-09 14:46:30|13822.1|13810.1|13825.5|13813.5|13825.5|13813.5|13820|13808|15
1646837200000|2022-03-09 14:46:40|13826.5|13814.5|13824|13812|13827.7|13815.7|13824|13812|9
1646837210000|2022-03-09 14:46:50|13823|13811|13822.5|13810.5|13826.1|13814.1|13822.5|13810.5|6
1646837220000|2022-03-09 14:47:00|13821.5|13809.5|13826.7|13814.7|13827.7|13815.7|13821.5|13809.5|6
1646837230000|2022-03-09 14:47:10|13826.5|13814.5|13826.4|13814.4|13828.4|13816.4|13819.7|13807.7|61
1646837240000|2022-03-09 14:47:20|13827.4|13815.4|13822.4|13810.4|13827.8|13815.8|13822.4|13810.4|9
1646837250000|2022-03-09 14:47:30|13823.6|13811.6|13818.9|13806.9|13824.9|13812.9|13817.8|13805.8|6
1646837260000|2022-03-09 14:47:40|13819.9|13807.9|13819.9|13807.9|13819.9|13807.9|13818.9|13806.9|14
1646837270000|2022-03-09 14:47:50|13816.1|13804.1|13815.9|13803.9|13816.1|13804.1|13815.9|13803.9|9
1646837280000|2022-03-09 14:48:00|13816.1|13804.1|13815.7|13803.7|13816.1|13804.1|13803.6|13791.6|55
1646837290000|2022-03-09 14:48:10|13816.7|13804.7|13809.9|13797.9|13819.2|13807.2|13809.9|13797.9|38
1646837300000|2022-03-09 14:48:20|13809.7|13797.7|13792.2|13780.2|13809.7|13797.7|13790.4|13778.4|62
1646837310000|2022-03-09 14:48:30|13793|13781|13792|13780|13793|13781|13791|13779|24
1646837320000|2022-03-09 14:48:40|13791|13779|13791|13779|13792|13780|13791|13779|1
1646837330000|2022-03-09 14:48:50|||||||||2
1646837340000|2022-03-09 14:49:00|13793.5|13781.5|13792|13780|13794.3|13782.3|13792|13780|6
1646837350000|2022-03-09 14:49:10|13795.1|13783.1|13798.4|13786.4|13798.8|13786.8|13795.1|13783.1|21
1646837360000|2022-03-09 14:49:20|13800.7|13788.7|13797.4|13785.4|13800.9|13788.9|13796.3|13784.3|4
1646837370000|2022-03-09 14:49:30|13795.3|13783.3|13797.1|13785.1|13798.6|13786.6|13795.3|13783.3|8
1646837380000|2022-03-09 14:49:40|13796.1|13784.1|13810.9|13798.9|13810.9|13798.9|13796.1|13784.1|12
1646837390000|2022-03-09 14:49:50|13811.9|13799.9|13808|13796|13811.9|13799.9|13808|13796|10
1646837400000|2022-03-09 14:50:00|13810|13798|13808.4|13796.4|13811.7|13799.7|13808.2|13796.2|35
1646837410000|2022-03-09 14:50:10|13809.4|13797.4|13809.4|13797.4|13809.4|13797.4|13808.4|13796.4|0
1646837420000|2022-03-09 14:50:20|13811.5|13799.5|13820.5|13808.5|13820.5|13808.5|13808.8|13796.8|48
1646837430000|2022-03-09 14:50:30|13816.9|13804.9|13808.6|13796.6|13816.9|13804.9|13808.6|13796.6|28
1646837440000|2022-03-09 14:50:40|13809.9|13797.9|13813.4|13801.4|13813.4|13801.4|13808.8|13796.8|5
1646837450000|2022-03-09 14:50:50|13814.9|13802.9|13813.4|13801.4|13814.9|13802.9|13812.4|13800.4|11
1646837460000|2022-03-09 14:51:00|13812.4|13800.4|13813.4|13801.4|13813.4|13801.4|13812.4|13800.4|9
1646837470000|2022-03-09 14:51:10|13814.4|13802.4|13817.9|13805.9|13817.9|13805.9|13814.4|13802.4|6
1646837480000|2022-03-09 14:51:20|13817.7|13805.7|13817.9|13805.9|13817.9|13805.9|13817.7|13805.7|2
1646837490000|2022-03-09 14:51:30|13816.9|13804.9|13814|13802|13816.9|13804.9|13812.7|13800.7|8
1646837500000|2022-03-09 14:51:40|13816|13804|13817.5|13805.5|13822.7|13810.7|13816|13804|13
1646837510000|2022-03-09 14:51:50|13817.7|13805.7|13816.5|13804.5|13820|13808|13815.4|13803.4|1
1646837520000|2022-03-09 14:52:00|13815.4|13803.4|13815.9|13803.9|13820|13808|13815.4|13803.4|11
1646837530000|2022-03-09 14:52:10|13813.8|13801.8|13818.4|13806.4|13820.7|13808.7|13813.6|13801.6|13
1646837540000|2022-03-09 14:52:20|13815.9|13803.9|13817.9|13805.9|13819|13807|13814.4|13802.4|14
1646837550000|2022-03-09 14:52:30|13814.4|13802.4|13812.9|13800.9|13815.7|13803.7|13811.9|13799.9|2
1646837560000|2022-03-09 14:52:40|13813.4|13801.4|13820|13808|13822.5|13810.5|13813.4|13801.4|18
1646837570000|2022-03-09 14:52:50|13819|13807|13813.8|13801.8|13819|13807|13813.4|13801.4|40
1646837580000|2022-03-09 14:53:00|13813.6|13801.6|13804.9|13792.9|13816.1|13804.1|13804.9|13792.9|12
1646837590000|2022-03-09 14:53:10|13803.6|13791.6|13804|13792|13805.1|13793.1|13802.6|13790.6|8
1646837600000|2022-03-09 14:53:20|13803.8|13791.8|13805.9|13793.9|13806.9|13794.9|13803.8|13791.8|7
1646837610000|2022-03-09 14:53:30|13803.4|13791.4|13815.9|13803.9|13818.4|13806.4|13803.4|13791.4|12
1646837620000|2022-03-09 14:53:40|13812.4|13800.4|13815.4|13803.4|13815.9|13803.9|13812.4|13800.4|8
1646837630000|2022-03-09 14:53:50|13812.4|13800.4|13812.9|13800.9|13815.4|13803.4|13812.4|13800.4|8
1646837640000|2022-03-09 14:54:00|13810.4|13798.4|13810|13798|13811.5|13799.5|13810|13798|0
1646837650000|2022-03-09 14:54:10|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13808.7|13796.7|1
1646837660000|2022-03-09 14:54:20|13810|13798|13810.2|13798.2|13810.2|13798.2|13810|13798|2
1646837670000|2022-03-09 14:54:30|13813.7|13801.7|13815.2|13803.2|13815.2|13803.2|13813.7|13801.7|1
1646837680000|2022-03-09 14:54:40|13813.2|13801.2|13817.9|13805.9|13817.9|13805.9|13812.9|13800.9|5
1646837690000|2022-03-09 14:54:50|13819|13807|13822.5|13810.5|13823.5|13811.5|13819|13807|14
1646837700000|2022-03-09 14:55:00|13823.7|13811.7|13822.5|13810.5|13824|13812|13821.5|13809.5|3
1646837710000|2022-03-09 14:55:10|13821.5|13809.5|13818.4|13806.4|13821.5|13809.5|13813.8|13801.8|34
1646837720000|2022-03-09 14:55:20|13817.7|13805.7|13806.1|13794.1|13817.7|13805.7|13805.7|13793.7|7
1646837730000|2022-03-09 14:55:30|13803.4|13791.4|13805.9|13793.9|13805.9|13793.9|13803.4|13791.4|4
1646837740000|2022-03-09 14:55:40|13804.8|13792.8|13805.9|13793.9|13805.9|13793.9|13804.8|13792.8|1
1646837750000|2022-03-09 14:55:50|13804.8|13792.8|13803.4|13791.4|13805.9|13793.9|13803.4|13791.4|10
1646837760000|2022-03-09 14:56:00|13804.4|13792.4|13803.1|13791.1|13805.4|13793.4|13803.1|13791.1|6
1646837770000|2022-03-09 14:56:10|13803.4|13791.4|13806.3|13794.3|13808.8|13796.8|13803.4|13791.4|4
1646837780000|2022-03-09 14:56:20|13803.6|13791.6|13805.9|13793.9|13805.9|13793.9|13803.6|13791.6|1
1646837790000|2022-03-09 14:56:30|13804.8|13792.8|13799.6|13787.6|13804.8|13792.8|13799.6|13787.6|25
1646837800000|2022-03-09 14:56:40|13798.4|13786.4|13798.8|13786.8|13798.8|13786.8|13797.3|13785.3|7
1646837810000|2022-03-09 14:56:50|13796.5|13784.5|13796.3|13784.3|13796.5|13784.5|13794|13782|7
1646837820000|2022-03-09 14:57:00|13795.3|13783.3|13795.3|13783.3|13796.3|13784.3|13794|13782|3
1646837830000|2022-03-09 14:57:10|13794|13782|13794|13782|13794|13782|13794|13782|0
1646837840000|2022-03-09 14:57:20|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13794|13782|4
1646837850000|2022-03-09 14:57:30|13794|13782|13795.9|13783.9|13795.9|13783.9|13793.4|13781.4|4
1646837860000|2022-03-09 14:57:40|13794.8|13782.8|13790.9|13778.9|13794.8|13782.8|13790.9|13778.9|13
1646837870000|2022-03-09 14:57:50|13789.6|13777.6|13781.3|13769.3|13792.9|13780.9|13781.3|13769.3|66
1646837880000|2022-03-09 14:58:00|13781.7|13769.7|13775.5|13763.5|13784|13772|13775.5|13763.5|4
1646837890000|2022-03-09 14:58:10|13772.8|13760.8|13769.2|13757.2|13775.1|13763.1|13769.2|13757.2|16
1646837900000|2022-03-09 14:58:20|13770.5|13758.5|13771.3|13759.3|13771.5|13759.5|13770.5|13758.5|16
1646837910000|2022-03-09 14:58:30|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|5
1646837920000|2022-03-09 14:58:40|13773.4|13761.4|13771.5|13759.5|13773.4|13761.4|13771.3|13759.3|23
1646837930000|2022-03-09 14:58:50|13771.3|13759.3|13770.5|13758.5|13773.8|13761.8|13770.3|13758.3|10
1646837940000|2022-03-09 14:59:00|13770.3|13758.3|13776.3|13764.3|13776.3|13764.3|13770.3|13758.3|13
1646837950000|2022-03-09 14:59:10|13781.1|13769.1|13784.8|13772.8|13784.8|13772.8|13780.9|13768.9|39
1646837960000|2022-03-09 14:59:20|13784.6|13772.6|13783.4|13771.4|13784.6|13772.6|13782.9|13770.9|5
1646837970000|2022-03-09 14:59:30|13784.2|13772.2|13783.9|13771.9|13784.2|13772.2|13782.5|13770.5|11
1646837980000|2022-03-09 14:59:40|13780|13768|13777.9|13765.9|13780|13768|13777.7|13765.7|15
1646837990000|2022-03-09 14:59:50|13777.7|13765.7|13777.5|13765.5|13778.9|13766.9|13777.5|13765.5|5
1646838000000|2022-03-09 15:00:00|13776.4|13764.4|13780|13768|13780|13768|13773.9|13761.9|10
1646838010000|2022-03-09 15:00:10|13780.2|13768.2|13776.2|13764.2|13783.9|13771.9|13775.2|13763.2|10
1646838020000|2022-03-09 15:00:20|13777.5|13765.5|13777.5|13765.5|13777.5|13765.5|13777.5|13765.5|3
1646838040000|2022-03-09 15:00:40|13777.7|13765.7|13777.9|13765.9|13778.1|13766.1|13775.2|13763.2|30
1646838050000|2022-03-09 15:00:50|13776.9|13764.9|13775.4|13763.4|13777.9|13765.9|13775.4|13763.4|6
1646838060000|2022-03-09 15:01:00|13776.4|13764.4|13778.7|13766.7|13778.7|13766.7|13776.4|13764.4|10
1646838070000|2022-03-09 15:01:10|13777.5|13765.5|13775|13763|13777.5|13765.5|13775|13763|2
1646838080000|2022-03-09 15:01:20|13776|13764|13775|13763|13776|13764|13775|13763|4
1646838090000|2022-03-09 15:01:30|13775.2|13763.2|13777.2|13765.2|13778.3|13766.3|13775.2|13763.2|4
1646838100000|2022-03-09 15:01:40|13781.8|13769.8|13782|13770|13782|13770|13781.8|13769.8|9
1646838110000|2022-03-09 15:01:50|13781.8|13769.8|13781.6|13769.6|13781.8|13769.8|13781.6|13769.6|6
1646838120000|2022-03-09 15:02:00|13780.5|13768.5|13781.6|13769.6|13781.6|13769.6|13780.5|13768.5|18
1646838130000|2022-03-09 15:02:10|13781.8|13769.8|13780.8|13768.8|13781.8|13769.8|13780.5|13768.5|1
1646838140000|2022-03-09 15:02:20|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|0
1646838150000|2022-03-09 15:02:30|13781.6|13769.6|13780.3|13768.3|13781.6|13769.6|13780.3|13768.3|5
1646838160000|2022-03-09 15:02:40|13779.3|13767.3|13780.3|13768.3|13780.3|13768.3|13779.3|13767.3|10
1646838170000|2022-03-09 15:02:50|||||||||1
1646838190000|2022-03-09 15:03:10|||||||||6
1646838200000|2022-03-09 15:03:20|13781.3|13769.3|13782.6|13770.6|13782.8|13770.8|13781.3|13769.3|12
1646838210000|2022-03-09 15:03:30|13783.8|13771.8|13783.6|13771.6|13783.8|13771.8|13782.6|13770.6|8
1646838220000|2022-03-09 15:03:40|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|1
1646838230000|2022-03-09 15:03:50|13783.6|13771.6|13780.9|13768.9|13783.6|13771.6|13780.3|13768.3|7
1646838240000|2022-03-09 15:04:00|13781.1|13769.1|13778.8|13766.8|13781.1|13769.1|13778.8|13766.8|2
1646838250000|2022-03-09 15:04:10|13776.1|13764.1|13771.9|13759.9|13776.1|13764.1|13771.9|13759.9|21
1646838260000|2022-03-09 15:04:20|13771.1|13759.1|13780.3|13768.3|13780.3|13768.3|13770.3|13758.3|31
1646838270000|2022-03-09 15:04:30|13780.7|13768.7|13783.8|13771.8|13783.8|13771.8|13780.7|13768.7|1
1646838280000|2022-03-09 15:04:40|13782.8|13770.8|13784.3|13772.3|13785.5|13773.5|13782|13770|3
1646838290000|2022-03-09 15:04:50|13784.1|13772.1|13784.1|13772.1|13791.1|13779.1|13784.1|13772.1|25
1646838300000|2022-03-09 15:05:00|13786.1|13774.1|13783.8|13771.8|13787.1|13775.1|13781.6|13769.6|7
1646838310000|2022-03-09 15:05:10|13784.9|13772.9|13781.6|13769.6|13784.9|13772.9|13781.6|13769.6|25
1646838320000|2022-03-09 15:05:20|13780.5|13768.5|13783|13771|13785.3|13773.3|13780.5|13768.5|4
1646838330000|2022-03-09 15:05:30|13784.3|13772.3|13782.2|13770.2|13785.5|13773.5|13782.2|13770.2|7
1646838340000|2022-03-09 15:05:40|13784.5|13772.5|13783|13771|13784.5|13772.5|13783|13771|12
1646838350000|2022-03-09 15:05:50|13782|13770|13784|13772|13784|13772|13781.5|13769.5|3
1646838360000|2022-03-09 15:06:00|13783.8|13771.8|13785.3|13773.3|13785.3|13773.3|13783.8|13771.8|16
1646838370000|2022-03-09 15:06:10|13786.3|13774.3|13793.8|13781.8|13793.8|13781.8|13786.3|13774.3|13
1646838380000|2022-03-09 15:06:20|13794.9|13782.9|13796.1|13784.1|13796.1|13784.1|13793.6|13781.6|8
1646838390000|2022-03-09 15:06:30|13795.1|13783.1|13794|13782|13795.1|13783.1|13793|13781|19
1646838400000|2022-03-09 15:06:40|13795.3|13783.3|13796.5|13784.5|13796.5|13784.5|13795.3|13783.3|0
1646838410000|2022-03-09 15:06:50|13795.5|13783.5|13789.3|13777.3|13795.5|13783.5|13789|13777|4
1646838420000|2022-03-09 15:07:00|13790.3|13778.3|13788|13776|13790.3|13778.3|13788|13776|4
1646838430000|2022-03-09 15:07:10|13787.8|13775.8|13790.5|13778.5|13790.7|13778.7|13787.8|13775.8|10
1646838440000|2022-03-09 15:07:20|13789.5|13777.5|13797|13785|13797|13785|13789.5|13777.5|12
1646838450000|2022-03-09 15:07:30|13795.5|13783.5|13794.5|13782.5|13795.5|13783.5|13793.5|13781.5|5
1646838460000|2022-03-09 15:07:40|13796|13784|13792|13780|13796|13784|13792|13780|3
1646838470000|2022-03-09 15:07:50|13791|13779|13789.5|13777.5|13791|13779|13789.5|13777.5|3
1646838480000|2022-03-09 15:08:00|13788|13776|13789.5|13777.5|13789.5|13777.5|13788|13776|1
1646838490000|2022-03-09 15:08:10|13790.5|13778.5|13797|13785|13799|13787|13790.5|13778.5|14
1646838500000|2022-03-09 15:08:20|13796|13784|13792|13780|13796|13784|13792|13780|2
1646838510000|2022-03-09 15:08:30|13789.5|13777.5|13789.3|13777.3|13791.5|13779.5|13789.3|13777.3|9
1646838520000|2022-03-09 15:08:40|13788.2|13776.2|13791.5|13779.5|13791.5|13779.5|13788|13776|5
1646838530000|2022-03-09 15:08:50|13791.8|13779.8|13793|13781|13793|13781|13790.5|13778.5|1
1646838540000|2022-03-09 15:09:00|13792|13780|13789.3|13777.3|13793|13781|13789.3|13777.3|12
1646838550000|2022-03-09 15:09:10|13790.5|13778.5|13793|13781|13793.2|13781.2|13790.5|13778.5|7
1646838560000|2022-03-09 15:09:20|13793.2|13781.2|13796.5|13784.5|13796.8|13784.8|13793.2|13781.2|4
1646838570000|2022-03-09 15:09:30|13794.5|13782.5|13793.8|13781.8|13795.5|13783.5|13787.3|13775.3|23
1646838580000|2022-03-09 15:09:40|13794.8|13782.8|13797.3|13785.3|13799.8|13787.8|13794.8|13782.8|1
1646838590000|2022-03-09 15:09:50|13796.3|13784.3|13796.1|13784.1|13796.3|13784.3|13796.1|13784.1|5
1646838600000|2022-03-09 15:10:00|13793.8|13781.8|13793.6|13781.6|13796.1|13784.1|13793.6|13781.6|4
1646838610000|2022-03-09 15:10:10|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|0
1646838620000|2022-03-09 15:10:20|13793.6|13781.6|13789.8|13777.8|13793.6|13781.6|13789.8|13777.8|7
1646838630000|2022-03-09 15:10:30|13787.6|13775.6|13788.8|13776.8|13789.6|13777.6|13787.6|13775.6|14
1646838640000|2022-03-09 15:10:40|13787.3|13775.3|13788.6|13776.6|13788.6|13776.6|13787.3|13775.3|7
1646838650000|2022-03-09 15:10:50|13788.8|13776.8|13793|13781|13793|13781|13787.8|13775.8|28
1646838660000|2022-03-09 15:11:00|13794.5|13782.5|13797|13785|13798|13786|13794.5|13782.5|6
1646838670000|2022-03-09 15:11:10|13798|13786|13794.9|13782.9|13798|13786|13793.4|13781.4|29
1646838680000|2022-03-09 15:11:20|13797|13785|13797.9|13785.9|13799.1|13787.1|13794.9|13782.9|12
1646838690000|2022-03-09 15:11:30|13797.6|13785.6|13796.8|13784.8|13797.9|13785.9|13795.4|13783.4|21
1646838700000|2022-03-09 15:11:40|13797.9|13785.9|13800.4|13788.4|13800.4|13788.4|13797.9|13785.9|9
1646838710000|2022-03-09 15:11:50|13799.3|13787.3|13800.8|13788.8|13802|13790|13799.3|13787.3|2
1646838720000|2022-03-09 15:12:00|13800.6|13788.6|13795.3|13783.3|13800.6|13788.6|13795.3|13783.3|1
1646838730000|2022-03-09 15:12:10|13795.6|13783.6|13794.1|13782.1|13796.6|13784.6|13794.1|13782.1|1
1646838740000|2022-03-09 15:12:20|13793.1|13781.1|13790.1|13778.1|13793.1|13781.1|13790.1|13778.1|10
1646838750000|2022-03-09 15:12:30|13789.9|13777.9|13791.2|13779.2|13794.9|13782.9|13789.9|13777.9|5
1646838760000|2022-03-09 15:12:40|13791.4|13779.4|13791.6|13779.6|13792.8|13780.8|13791.4|13779.4|3
1646838770000|2022-03-09 15:12:50|13790.1|13778.1|13794.5|13782.5|13794.5|13782.5|13790.1|13778.1|10
1646838780000|2022-03-09 15:13:00|13794.3|13782.3|13796.6|13784.6|13796.6|13784.6|13794.3|13782.3|4
1646838790000|2022-03-09 15:13:10|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13796.8|13784.8|5
1646838800000|2022-03-09 15:13:20|13803.9|13791.9|13807.8|13795.8|13808.9|13796.9|13802.8|13790.8|4
1646838810000|2022-03-09 15:13:30|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|13807.8|13795.8|0
1646838820000|2022-03-09 15:13:40|13807.8|13795.8|13809.9|13797.9|13809.9|13797.9|13806.6|13794.6|14
1646838830000|2022-03-09 15:13:50|13810.1|13798.1|13810.3|13798.3|13812.8|13800.8|13809.3|13797.3|11
1646838840000|2022-03-09 15:14:00|13809.9|13797.9|13806.4|13794.4|13809.9|13797.9|13806.4|13794.4|3
1646838850000|2022-03-09 15:14:10|13805.3|13793.3|13806.4|13794.4|13807.4|13795.4|13805.3|13793.3|5
1646838860000|2022-03-09 15:14:20|13807.4|13795.4|13807.6|13795.6|13807.6|13795.6|13806.4|13794.4|3
1646838870000|2022-03-09 15:14:30|13807.4|13795.4|13808.4|13796.4|13808.4|13796.4|13807.4|13795.4|5
1646838880000|2022-03-09 15:14:40|13807.4|13795.4|13807.4|13795.4|13808.4|13796.4|13807.4|13795.4|1
1646838890000|2022-03-09 15:14:50|13806.4|13794.4|13806.4|13794.4|13807.4|13795.4|13806.4|13794.4|22
1646838900000|2022-03-09 15:15:00|13807.6|13795.6|13802.4|13790.4|13808.6|13796.6|13802.4|13790.4|21
1646838910000|2022-03-09 15:15:10|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|2
1646838920000|2022-03-09 15:15:20|13797.4|13785.4|13797.2|13785.2|13797.4|13785.4|13797.2|13785.2|1
1646838930000|2022-03-09 15:15:30|13797.4|13785.4|13797.4|13785.4|13797.6|13785.6|13794.9|13782.9|4
1646838940000|2022-03-09 15:15:40|13798.4|13786.4|13799.4|13787.4|13799.7|13787.7|13798.4|13786.4|6
1646838950000|2022-03-09 15:15:50|13799.7|13787.7|13805.9|13793.9|13805.9|13793.9|13799.7|13787.7|7
1646838960000|2022-03-09 15:16:00|13806.1|13794.1|13801.1|13789.1|13806.1|13794.1|13801.1|13789.1|1
1646838970000|2022-03-09 15:16:10|13802.2|13790.2|13802.6|13790.6|13802.6|13790.6|13801.1|13789.1|8
1646838980000|2022-03-09 15:16:20|13802.4|13790.4|13804.7|13792.7|13804.7|13792.7|13801.4|13789.4|3
1646838990000|2022-03-09 15:16:30|13800.1|13788.1|13801.1|13789.1|13802.4|13790.4|13799.9|13787.9|7
1646839000000|2022-03-09 15:16:40|13802.4|13790.4|13803.4|13791.4|13803.4|13791.4|13802.4|13790.4|1
1646839010000|2022-03-09 15:16:50|13802.4|13790.4|13803.4|13791.4|13803.4|13791.4|13802.2|13790.2|2
1646839020000|2022-03-09 15:17:00|13802.4|13790.4|13802.2|13790.2|13803.4|13791.4|13802.2|13790.2|4
1646839030000|2022-03-09 15:17:10|13801.9|13789.9|13800.9|13788.9|13802.2|13790.2|13800.9|13788.9|4
1646839040000|2022-03-09 15:17:20|13799.9|13787.9|13799.9|13787.9|13800.5|13788.5|13795.9|13783.9|11
1646839050000|2022-03-09 15:17:30|13800.9|13788.9|13800.9|13788.9|13800.9|13788.9|13800.9|13788.9|0
1646839060000|2022-03-09 15:17:40|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|13803.6|13791.6|2
1646839070000|2022-03-09 15:17:50|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|4
1646839080000|2022-03-09 15:18:00|13803.4|13791.4|13799.9|13787.9|13804.7|13792.7|13799.9|13787.9|28
1646839090000|2022-03-09 15:18:10|13800.9|13788.9|13798.6|13786.6|13800.9|13788.9|13798.6|13786.6|3
1646839100000|2022-03-09 15:18:20|13797.4|13785.4|13798.4|13786.4|13798.6|13786.6|13795.9|13783.9|13
1646839110000|2022-03-09 15:18:30|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|2
1646839120000|2022-03-09 15:18:40|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|1
1646839130000|2022-03-09 15:18:50|13805.9|13793.9|13808|13796|13808|13796|13804.9|13792.9|2
1646839140000|2022-03-09 15:19:00|13808.2|13796.2|13806.9|13794.9|13808.2|13796.2|13806.9|13794.9|8
1646839150000|2022-03-09 15:19:10|13812.7|13800.7|13811.9|13799.9|13812.7|13800.7|13811.7|13799.7|9
1646839160000|2022-03-09 15:19:20|13811.5|13799.5|13811.3|13799.3|13811.5|13799.5|13811.3|13799.3|3
1646839170000|2022-03-09 15:19:30|13813.3|13801.3|13815.2|13803.2|13815.2|13803.2|13813.3|13801.3|10
1646839180000|2022-03-09 15:19:40|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|6
1646839190000|2022-03-09 15:19:50|13815|13803|13817.1|13805.1|13817.1|13805.1|13815|13803|15
1646839200000|2022-03-09 15:20:00|13815|13803|13812.7|13800.7|13816|13804|13810.5|13798.5|10
1646839210000|2022-03-09 15:20:10|13812.5|13800.5|13809|13797|13812.5|13800.5|13809|13797|6
1646839220000|2022-03-09 15:20:20|13811|13799|13810|13798|13811|13799|13809|13797|5
1646839230000|2022-03-09 15:20:30|13811|13799|13810|13798|13811|13799|13809.8|13797.8|23
1646839240000|2022-03-09 15:20:40|13811.3|13799.3|13816.3|13804.3|13816.3|13804.3|13811.3|13799.3|16
1646839250000|2022-03-09 15:20:50|13814|13802|13814|13802|13816.3|13804.3|13814|13802|5
1646839270000|2022-03-09 15:21:10|13812.5|13800.5|13808.5|13796.5|13813.5|13801.5|13808.5|13796.5|17
1646839280000|2022-03-09 15:21:20|13809|13797|13809|13797|13809|13797|13809|13797|16
1646839290000|2022-03-09 15:21:30|13807.9|13795.9|13807.5|13795.5|13807.9|13795.9|13807.5|13795.5|4
1646839310000|2022-03-09 15:21:50|13805.2|13793.2|13803.5|13791.5|13805.2|13793.2|13802.5|13790.5|7
1646839320000|2022-03-09 15:22:00|13802.5|13790.5|13801.5|13789.5|13802.7|13790.7|13801.5|13789.5|9
1646839330000|2022-03-09 15:22:10|13800.2|13788.2|13796.9|13784.9|13800.2|13788.2|13796.9|13784.9|27
1646839340000|2022-03-09 15:22:20|13796.7|13784.7|13796.9|13784.9|13796.9|13784.9|13796.5|13784.5|2
1646839360000|2022-03-09 15:22:40|13799.4|13787.4|13798.2|13786.2|13800.7|13788.7|13798.2|13786.2|2
1646839370000|2022-03-09 15:22:50|13797.9|13785.9|13796.9|13784.9|13797.9|13785.9|13796.7|13784.7|4
1646839380000|2022-03-09 15:23:00|13796.5|13784.5|13799.4|13787.4|13801.7|13789.7|13796.5|13784.5|6
1646839390000|2022-03-09 15:23:10|13798.4|13786.4|13796.9|13784.9|13799.4|13787.4|13796.9|13784.9|3
1646839400000|2022-03-09 15:23:20|13797.9|13785.9|13796.9|13784.9|13797.9|13785.9|13796.9|13784.9|2
1646839410000|2022-03-09 15:23:30|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|3
1646839420000|2022-03-09 15:23:40|13799.2|13787.2|13799.6|13787.6|13799.6|13787.6|13798.4|13786.4|26
1646839430000|2022-03-09 15:23:50|13801.7|13789.7|13803.4|13791.4|13803.4|13791.4|13801.7|13789.7|3
1646839440000|2022-03-09 15:24:00|||||||||2
1646839450000|2022-03-09 15:24:10|13803.2|13791.2|13801.9|13789.9|13803.2|13791.2|13801.9|13789.9|13
1646839460000|2022-03-09 15:24:20|13800.7|13788.7|13799.4|13787.4|13800.7|13788.7|13799.4|13787.4|3
1646839470000|2022-03-09 15:24:30|13800.4|13788.4|13799.4|13787.4|13800.7|13788.7|13799.4|13787.4|1
1646839490000|2022-03-09 15:24:50|13799.2|13787.2|13796.9|13784.9|13799.2|13787.2|13796.9|13784.9|6
1646839500000|2022-03-09 15:25:00|13796.7|13784.7|13801.5|13789.5|13802.7|13790.7|13795.4|13783.4|35
1646839510000|2022-03-09 15:25:10|13806.2|13794.2|13801.9|13789.9|13806.2|13794.2|13801.9|13789.9|38
1646839520000|2022-03-09 15:25:20|13800.9|13788.9|13799.4|13787.4|13800.9|13788.9|13799.4|13787.4|3
1646839530000|2022-03-09 15:25:30|13799.6|13787.6|13800.9|13788.9|13800.9|13788.9|13799.6|13787.6|2
1646839540000|2022-03-09 15:25:40|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.1|13786.1|10
1646839550000|2022-03-09 15:25:50|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13797.6|13785.6|19
1646839560000|2022-03-09 15:26:00|13797.3|13785.3|13797.6|13785.6|13800.6|13788.6|13797.3|13785.3|28
1646839570000|2022-03-09 15:26:10|13796.3|13784.3|13798|13786|13798.2|13786.2|13796.3|13784.3|11
1646839580000|2022-03-09 15:26:20|13795.7|13783.7|13795.7|13783.7|13795.7|13783.7|13795.7|13783.7|10
1646839590000|2022-03-09 15:26:30|13795.3|13783.3|13793|13781|13795.3|13783.3|13793|13781|3
1646839600000|2022-03-09 15:26:40|13791.8|13779.8|13790.5|13778.5|13791.8|13779.8|13790.5|13778.5|15
1646839610000|2022-03-09 15:26:50|13789.5|13777.5|13781.4|13769.4|13789.5|13777.5|13781.2|13769.2|9
1646839620000|2022-03-09 15:27:00|13779.1|13767.1|13775.4|13763.4|13779.1|13767.1|13775.4|13763.4|15
1646839630000|2022-03-09 15:27:10|13775.1|13763.1|13774.3|13762.3|13775.6|13763.6|13774.1|13762.1|6
1646839640000|2022-03-09 15:27:20|13775.4|13763.4|13777.4|13765.4|13777.4|13765.4|13775.1|13763.1|13
1646839650000|2022-03-09 15:27:30|13776.4|13764.4|13778.7|13766.7|13778.7|13766.7|13776.4|13764.4|7
1646839660000|2022-03-09 15:27:40|13779.7|13767.7|13776.2|13764.2|13779.7|13767.7|13776.2|13764.2|24
1646839670000|2022-03-09 15:27:50|13775.1|13763.1|13773.2|13761.2|13775.1|13763.1|13772.4|13760.4|6
1646839680000|2022-03-09 15:28:00|13772|13760|13775.3|13763.3|13775.3|13763.3|13772|13760|10
1646839690000|2022-03-09 15:28:10|||||||||2
1646839700000|2022-03-09 15:28:20|13777.5|13765.5|13779.5|13767.5|13779.5|13767.5|13777.5|13765.5|9
1646839710000|2022-03-09 15:28:30|13782|13770|13781.7|13769.7|13782|13770|13780.5|13768.5|2
1646839720000|2022-03-09 15:28:40|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|13780.7|13768.7|5
1646839730000|2022-03-09 15:28:50|||||||||1
1646839740000|2022-03-09 15:29:00|13780.9|13768.9|13783.2|13771.2|13785.7|13773.7|13780.9|13768.9|9
1646839750000|2022-03-09 15:29:10|13784.2|13772.2|13783.2|13771.2|13784.2|13772.2|13783.2|13771.2|0
1646839760000|2022-03-09 15:29:20|13785.5|13773.5|13786.7|13774.7|13786.7|13774.7|13785.5|13773.5|7
1646839770000|2022-03-09 15:29:30|||||||||2
1646839780000|2022-03-09 15:29:40|13785.7|13773.7|13783.2|13771.2|13785.7|13773.7|13783.2|13771.2|3
1646839790000|2022-03-09 15:29:50|13783|13771|13780.7|13768.7|13783|13771|13780.5|13768.5|7
1646839800000|2022-03-09 15:30:00|13780.5|13768.5|13775.3|13763.3|13780.7|13768.7|13772.2|13760.2|9
1646839810000|2022-03-09 15:30:10|13775.5|13763.5|13774.2|13762.2|13775.5|13763.5|13774.2|13762.2|5
1646839820000|2022-03-09 15:30:20|13775.3|13763.3|13778|13766|13778|13766|13774|13762|29
1646839830000|2022-03-09 15:30:30|13779.2|13767.2|13781.7|13769.7|13781.7|13769.7|13779.2|13767.2|10
1646839840000|2022-03-09 15:30:40|13783|13771|13783|13771|13783|13771|13783|13771|3
1646839850000|2022-03-09 15:30:50|13784.2|13772.2|13783|13771|13784.2|13772.2|13783|13771|5
1646839860000|2022-03-09 15:31:00|13782|13770|13781.7|13769.7|13782|13770|13781.7|13769.7|4
1646839870000|2022-03-09 15:31:10|13781.5|13769.5|13779.2|13767.2|13781.5|13769.5|13778|13766|5
1646839880000|2022-03-09 15:31:20|13778.2|13766.2|13775.7|13763.7|13778.2|13766.2|13775.7|13763.7|2
1646839890000|2022-03-09 15:31:30|13775.9|13763.9|13781.5|13769.5|13781.5|13769.5|13775.9|13763.9|14
1646839900000|2022-03-09 15:31:40|13782.8|13770.8|13786.7|13774.7|13786.7|13774.7|13782.8|13770.8|11
1646839910000|2022-03-09 15:31:50|13786.5|13774.5|13785.7|13773.7|13786.5|13774.5|13785.7|13773.7|8
1646839920000|2022-03-09 15:32:00|13784.7|13772.7|13777.6|13765.6|13784.7|13772.7|13777.6|13765.6|6
1646839930000|2022-03-09 15:32:10|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|13777.4|13765.4|7
1646839940000|2022-03-09 15:32:20|13777.2|13765.2|13773.2|13761.2|13777.2|13765.2|13773.2|13761.2|18
1646839950000|2022-03-09 15:32:30|13773.4|13761.4|13773.2|13761.2|13773.4|13761.4|13773.2|13761.2|2
1646839960000|2022-03-09 15:32:40|13774.4|13762.4|13774.4|13762.4|13774.4|13762.4|13774.4|13762.4|4
1646839970000|2022-03-09 15:32:50|13773.2|13761.2|13773.2|13761.2|13773.4|13761.4|13772.4|13760.4|26
1646839980000|2022-03-09 15:33:00|13774.2|13762.2|13773.2|13761.2|13774.4|13762.4|13773.2|13761.2|8
1646839990000|2022-03-09 15:33:10|13772.2|13760.2|13773.2|13761.2|13773.2|13761.2|13772.2|13760.2|0
1646840000000|2022-03-09 15:33:20|13771.9|13759.9|13771.5|13759.5|13771.9|13759.9|13771.5|13759.5|64
1646840010000|2022-03-09 15:33:30|13770.5|13758.5|13770.7|13758.7|13773.2|13761.2|13770.5|13758.5|36
1646840020000|2022-03-09 15:33:40|13769.7|13757.7|13770.9|13758.9|13771.9|13759.9|13769.7|13757.7|14
1646840030000|2022-03-09 15:33:50|13769.9|13757.9|13768.2|13756.2|13769.9|13757.9|13768.2|13756.2|3
1646840040000|2022-03-09 15:34:00|||||||||1
1646840050000|2022-03-09 15:34:10|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|10
1646840060000|2022-03-09 15:34:20|13768.2|13756.2|13768|13756|13768.2|13756.2|13768|13756|2
1646840070000|2022-03-09 15:34:30|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|7
1646840080000|2022-03-09 15:34:40|||||||||18
1646840090000|2022-03-09 15:34:50|||||||||3
1646840100000|2022-03-09 15:35:00|13772.7|13760.7|13774.4|13762.4|13775.5|13763.5|13771.7|13759.7|10
1646840110000|2022-03-09 15:35:10|13772.2|13760.2|13770.7|13758.7|13772.2|13760.2|13770.7|13758.7|8
1646840120000|2022-03-09 15:35:20|13770.9|13758.9|13768.6|13756.6|13770.9|13758.9|13767.6|13755.6|19
1646840130000|2022-03-09 15:35:30|13768.4|13756.4|13771.1|13759.1|13771.3|13759.3|13768.4|13756.4|4
1646840140000|2022-03-09 15:35:40|||||||||3
1646840150000|2022-03-09 15:35:50|13772.2|13760.2|13771.1|13759.1|13772.4|13760.4|13770.7|13758.7|5
1646840160000|2022-03-09 15:36:00|13770.9|13758.9|13769.7|13757.7|13770.9|13758.9|13769.7|13757.7|2
1646840170000|2022-03-09 15:36:10|13770.7|13758.7|13770.9|13758.9|13771.7|13759.7|13770.7|13758.7|4
1646840180000|2022-03-09 15:36:20|13770.7|13758.7|13772.1|13760.1|13772.1|13760.1|13770.7|13758.7|16
1646840190000|2022-03-09 15:36:30|13771.9|13759.9|13772.1|13760.1|13772.1|13760.1|13771.9|13759.9|9
1646840200000|2022-03-09 15:36:40|13774.6|13762.6|13773.6|13761.6|13774.6|13762.6|13773.6|13761.6|1
1646840210000|2022-03-09 15:36:50|13773.8|13761.8|13773.6|13761.6|13773.8|13761.8|13773.6|13761.6|2
1646840220000|2022-03-09 15:37:00|13774.6|13762.6|13772.1|13760.1|13774.6|13762.6|13772.1|13760.1|12
1646840230000|2022-03-09 15:37:10|13769.9|13757.9|13768.4|13756.4|13769.9|13757.9|13768.4|13756.4|3
1646840240000|2022-03-09 15:37:20|13768.2|13756.2|13768.2|13756.2|13769.4|13757.4|13767.1|13755.1|10
1646840250000|2022-03-09 15:37:30|13769.2|13757.2|13773.4|13761.4|13773.4|13761.4|13769.2|13757.2|12
1646840260000|2022-03-09 15:37:40|13773.6|13761.6|13773.6|13761.6|13774.6|13762.6|13773.6|13761.6|0
1646840270000|2022-03-09 15:37:50|||||||||5
1646840280000|2022-03-09 15:38:00|13773.4|13761.4|13774.4|13762.4|13774.6|13762.6|13773.2|13761.2|12
1646840290000|2022-03-09 15:38:10|13776.1|13764.1|13780.7|13768.7|13781.7|13769.7|13776.1|13764.1|6
1646840300000|2022-03-09 15:38:20|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|13782.9|13770.9|2
1646840310000|2022-03-09 15:38:30|13784|13772|13786.5|13774.5|13786.5|13774.5|13782.9|13770.9|8
1646840320000|2022-03-09 15:38:40|13787.5|13775.5|13788.7|13776.7|13788.7|13776.7|13786.3|13774.3|12
1646840330000|2022-03-09 15:38:50|13788.5|13776.5|13786.7|13774.7|13788.5|13776.5|13786.5|13774.5|3
1646840340000|2022-03-09 15:39:00|13787.7|13775.7|13789|13777|13789|13777|13787.7|13775.7|9
1646840350000|2022-03-09 15:39:10|13791.5|13779.5|13791.5|13779.5|13791.7|13779.7|13791.5|13779.5|4
1646840360000|2022-03-09 15:39:20|13794|13782|13793.7|13781.7|13794.2|13782.2|13791.7|13779.7|24
1646840370000|2022-03-09 15:39:30|13790.7|13778.7|13790.2|13778.2|13794|13782|13789.2|13777.2|40
1646840380000|2022-03-09 15:39:40|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|4
1646840390000|2022-03-09 15:39:50|13791.5|13779.5|13790.4|13778.4|13791.5|13779.5|13790.4|13778.4|1
1646840400000|2022-03-09 15:40:00|||||||||2
1646840410000|2022-03-09 15:40:10|13789.2|13777.2|13789|13777|13790.2|13778.2|13789|13777|1
1646840420000|2022-03-09 15:40:20|13790.2|13778.2|13787.9|13775.9|13790.2|13778.2|13787.9|13775.9|6
1646840430000|2022-03-09 15:40:30|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|0
1646840440000|2022-03-09 15:40:40|13786.5|13774.5|13787.5|13775.5|13787.5|13775.5|13786.5|13774.5|7
1646840450000|2022-03-09 15:40:50|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|1
1646840460000|2022-03-09 15:41:00|13786.2|13774.2|13779.2|13767.2|13786.2|13774.2|13779|13767|9
1646840470000|2022-03-09 15:41:10|||||||||15
1646840480000|2022-03-09 15:41:20|13780.4|13768.4|13777.9|13765.9|13780.4|13768.4|13777.9|13765.9|5
1646840490000|2022-03-09 15:41:30|13777.7|13765.7|13775.2|13763.2|13777.9|13765.9|13775.2|13763.2|0
1646840500000|2022-03-09 15:41:40|13774.2|13762.2|13775.2|13763.2|13775.2|13763.2|13774.2|13762.2|4
1646840510000|2022-03-09 15:41:50|13781.4|13769.4|13780.9|13768.9|13782.4|13770.4|13780.9|13768.9|171
1646840520000|2022-03-09 15:42:00|13777.8|13765.8|13774.5|13762.5|13777.8|13765.8|13774.5|13762.5|55
1646840530000|2022-03-09 15:42:10|13776.8|13764.8|13774.1|13762.1|13776.8|13764.8|13774.1|13762.1|4
1646840540000|2022-03-09 15:42:20|13772.8|13760.8|13778.9|13766.9|13778.9|13766.9|13772.8|13760.8|10
1646840550000|2022-03-09 15:42:30|13779.1|13767.1|13776.4|13764.4|13780.1|13768.1|13776.4|13764.4|1
1646840560000|2022-03-09 15:42:40|||||||||1
1646840570000|2022-03-09 15:42:50|13774.1|13762.1|13776.1|13764.1|13776.1|13764.1|13773.6|13761.6|10
1646840580000|2022-03-09 15:43:00|13775.9|13763.9|13773.9|13761.9|13775.9|13763.9|13773.9|13761.9|3
1646840590000|2022-03-09 15:43:10|13774.9|13762.9|13772.3|13760.3|13774.9|13762.9|13771|13759|79
1646840600000|2022-03-09 15:43:20|13773.5|13761.5|13772.3|13760.3|13776|13764|13772.3|13760.3|7
1646840610000|2022-03-09 15:43:30|13774.8|13762.8|13774.8|13762.8|13776|13764|13773.7|13761.7|11
1646840630000|2022-03-09 15:43:50|13773.7|13761.7|13773.5|13761.5|13773.7|13761.7|13773.5|13761.5|5
1646840640000|2022-03-09 15:44:00|13772.5|13760.5|13780.2|13768.2|13780.2|13768.2|13772.5|13760.5|5
1646840650000|2022-03-09 15:44:10|13779.2|13767.2|13777.9|13765.9|13780.2|13768.2|13777.9|13765.9|5
1646840660000|2022-03-09 15:44:20|13776.9|13764.9|13775.4|13763.4|13776.9|13764.9|13775.4|13763.4|4
1646840670000|2022-03-09 15:44:30|13776.4|13764.4|13776.4|13764.4|13776.4|13764.4|13776.4|13764.4|3
1646840680000|2022-03-09 15:44:40|13775.2|13763.2|13775|13763|13775.2|13763.2|13775|13763|3
1646840690000|2022-03-09 15:44:50|13773.7|13761.7|13774.7|13762.7|13774.7|13762.7|13773.7|13761.7|2
1646840700000|2022-03-09 15:45:00|||||||||1
1646840710000|2022-03-09 15:45:10|13774.5|13762.5|13775|13763|13775|13763|13772.5|13760.5|8
1646840720000|2022-03-09 15:45:20|13775.2|13763.2|13775|13763|13775.2|13763.2|13773.7|13761.7|4
1646840730000|2022-03-09 15:45:30|13775.2|13763.2|13773.1|13761.1|13775.4|13763.4|13773.1|13761.1|3
1646840740000|2022-03-09 15:45:40|||||||||1
1646840750000|2022-03-09 15:45:50|13771.1|13759.1|13772.9|13760.9|13772.9|13760.9|13770.9|13758.9|11
1646840760000|2022-03-09 15:46:00|13773.4|13761.4|13775.6|13763.6|13775.6|13763.6|13773.4|13761.4|4
1646840770000|2022-03-09 15:46:10|13775.9|13763.9|13783.1|13771.1|13783.4|13771.4|13775.9|13763.9|17
1646840780000|2022-03-09 15:46:20|13783.4|13771.4|13782.1|13770.1|13783.4|13771.4|13782.1|13770.1|2
1646840790000|2022-03-09 15:46:30|13781.9|13769.9|13779.4|13767.4|13781.9|13769.9|13779.4|13767.4|4
1646840800000|2022-03-09 15:46:40|13780.4|13768.4|13779.4|13767.4|13780.4|13768.4|13779.4|13767.4|1
1646840810000|2022-03-09 15:46:50|13780.4|13768.4|13784.4|13772.4|13784.4|13772.4|13780.4|13768.4|8
1646840820000|2022-03-09 15:47:00|13783.1|13771.1|13783.1|13771.1|13783.1|13771.1|13781.9|13769.9|4
1646840830000|2022-03-09 15:47:10|||||||||1
1646840840000|2022-03-09 15:47:20|13781.9|13769.9|13779.4|13767.4|13781.9|13769.9|13779.4|13767.4|6
1646840850000|2022-03-09 15:47:30|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|1
1646840860000|2022-03-09 15:47:40|13780.4|13768.4|13778.1|13766.1|13780.4|13768.4|13778.1|13766.1|3
1646840870000|2022-03-09 15:47:50|13779.2|13767.2|13786.7|13774.7|13786.7|13774.7|13779.2|13767.2|9
1646840880000|2022-03-09 15:48:00|13785.6|13773.6|13790.6|13778.6|13790.6|13778.6|13785.6|13773.6|13
1646840890000|2022-03-09 15:48:10|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|8
1646840900000|2022-03-09 15:48:20|13789.4|13777.4|13785.2|13773.2|13789.4|13777.4|13785.2|13773.2|7
1646840910000|2022-03-09 15:48:30|13784.1|13772.1|13782.9|13770.9|13784.1|13772.1|13782.9|13770.9|3
1646840920000|2022-03-09 15:48:40|13781.9|13769.9|13778.1|13766.1|13781.9|13769.9|13776.6|13764.6|8
1646840930000|2022-03-09 15:48:50|13780.4|13768.4|13779.1|13767.1|13780.4|13768.4|13778.1|13766.1|5
1646840940000|2022-03-09 15:49:00|13778.1|13766.1|13769.4|13757.4|13778.1|13766.1|13769.4|13756.1|48
1646840950000|2022-03-09 15:49:10|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|1
1646840960000|2022-03-09 15:49:20|13766.9|13754.9|13764.4|13752.4|13766.9|13754.9|13764.4|13752.4|21
1646840970000|2022-03-09 15:49:30|13764.8|13752.8|13768.3|13756.3|13768.6|13756.6|13764.8|13752.8|7
1646840980000|2022-03-09 15:49:40|13768.6|13756.6|13770.6|13758.6|13771.6|13759.6|13766.9|13754.9|33
1646840990000|2022-03-09 15:49:50|13771.6|13759.6|13770.6|13758.6|13771.6|13759.6|13770.6|13758.6|0
1646841000000|2022-03-09 15:50:00|13775.4|13763.4|13777.7|13765.7|13780.2|13768.2|13775.4|13763.4|22
1646841010000|2022-03-09 15:50:10|13777.9|13765.9|13777.9|13765.9|13778.9|13766.9|13777.9|13765.9|2
1646841020000|2022-03-09 15:50:20|13779.1|13767.1|13777.7|13765.7|13779.1|13767.1|13777.7|13765.7|10
1646841030000|2022-03-09 15:50:30|13778.7|13766.7|13782.7|13770.7|13784.7|13772.7|13778.7|13766.7|16
1646841040000|2022-03-09 15:50:40|13783.7|13771.7|13787.7|13775.7|13787.7|13775.7|13783.7|13771.7|2
1646841050000|2022-03-09 15:50:50|13787.2|13775.2|13785.2|13773.2|13787.2|13775.2|13785.2|13773.2|4
1646841060000|2022-03-09 15:51:00|13784.1|13772.1|13784.1|13772.1|13785.2|13773.2|13784.1|13772.1|5
1646841070000|2022-03-09 15:51:10|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|0
1646841080000|2022-03-09 15:51:20|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|13783.1|13771.1|3
1646841090000|2022-03-09 15:51:30|13783.1|13771.1|13782.1|13770.1|13783.1|13771.1|13782.1|13770.1|3
1646841100000|2022-03-09 15:51:40|13781.9|13769.9|13780.8|13768.8|13781.9|13769.9|13780.8|13768.8|33
1646841110000|2022-03-09 15:51:50|13778.8|13766.8|13778.5|13766.5|13779.6|13767.6|13777.5|13765.5|7
1646841120000|2022-03-09 15:52:00|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|13779.6|13767.6|0
1646841130000|2022-03-09 15:52:10|||||||||2
1646841140000|2022-03-09 15:52:20|13778.5|13766.5|13778.5|13766.5|13778.5|13766.5|13777.5|13765.5|4
1646841150000|2022-03-09 15:52:30|13777.5|13765.5|13778.5|13766.5|13778.5|13766.5|13777.5|13765.5|11
1646841160000|2022-03-09 15:52:40|13781.3|13769.3|13781|13769|13781.5|13769.5|13781|13769|1
1646841170000|2022-03-09 15:52:50|13780|13768|13777.3|13765.3|13780|13768|13777.1|13765.1|13
1646841180000|2022-03-09 15:53:00|13778.5|13766.5|13781.3|13769.3|13782.3|13770.3|13778.5|13766.5|4
1646841190000|2022-03-09 15:53:10|13782.3|13770.3|13786|13774|13786|13774|13782.3|13770.3|4
1646841200000|2022-03-09 15:53:20|13787.3|13775.3|13788.3|13776.3|13790|13778|13787.3|13775.3|15
1646841210000|2022-03-09 15:53:30|13790.6|13778.6|13790.8|13778.8|13791|13779|13789.6|13777.6|1
1646841220000|2022-03-09 15:53:40|13793.1|13781.1|13793.5|13781.5|13793.5|13781.5|13793.1|13781.1|7
1646841230000|2022-03-09 15:53:50|13794.6|13782.6|13799.6|13787.6|13799.6|13787.6|13794.6|13782.6|7
1646841240000|2022-03-09 15:54:00|13798.1|13786.1|13797.6|13785.6|13798.1|13786.1|13790.6|13778.6|21
1646841250000|2022-03-09 15:54:10|13797.9|13785.9|13797.6|13785.6|13798.1|13786.1|13796.6|13784.6|3
1646841260000|2022-03-09 15:54:20|13796.6|13784.6|13797.6|13785.6|13797.6|13785.6|13795.6|13783.6|3
1646841270000|2022-03-09 15:54:30|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|4
1646841280000|2022-03-09 15:54:40|13796.2|13784.2|13795.1|13783.1|13796.2|13784.2|13795.1|13783.1|4
1646841290000|2022-03-09 15:54:50|13796.2|13784.2|13791|13779|13796.2|13784.2|13791|13779|23
1646841300000|2022-03-09 15:55:00|13791.8|13779.8|13794.3|13782.3|13794.3|13782.3|13791.8|13779.8|5
1646841310000|2022-03-09 15:55:10|13793.3|13781.3|13790.6|13778.6|13793.3|13781.3|13789.6|13777.6|5
1646841320000|2022-03-09 15:55:20|13787.1|13775.1|13786|13774|13788.1|13776.1|13786|13774|6
1646841330000|2022-03-09 15:55:30|13782.5|13770.5|13783.5|13771.5|13783.5|13771.5|13782.5|13770.5|17
1646841340000|2022-03-09 15:55:40|13780.2|13768.2|13779|13767|13780.2|13768.2|13779|13767|7
1646841350000|2022-03-09 15:55:50|13778.8|13766.8|13779|13767|13779|13767|13777.7|13765.7|1
1646841360000|2022-03-09 15:56:00|||||||||3
1646841370000|2022-03-09 15:56:10|||||||||1
1646841380000|2022-03-09 15:56:20|13781|13769|13780.7|13768.7|13781.5|13769.5|13780.4|13768.4|17
1646841390000|2022-03-09 15:56:30|13780.4|13768.4|13784|13772|13784|13772|13780.4|13768.4|3
1646841400000|2022-03-09 15:56:40|13785.4|13773.4|13784|13772|13786.5|13774.5|13784|13772|7
1646841410000|2022-03-09 15:56:50|13784.6|13772.6|13783.5|13771.5|13784.6|13772.6|13783.3|13771.3|22
1646841430000|2022-03-09 15:57:10|||||||||1
1646841440000|2022-03-09 15:57:20|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|4
1646841450000|2022-03-09 15:57:30|||||||||2
1646841460000|2022-03-09 15:57:40|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|2
1646841470000|2022-03-09 15:57:50|13788.3|13776.3|13783.5|13771.5|13788.3|13776.3|13783.5|13771.5|5
1646841480000|2022-03-09 15:58:00|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|0
1646841490000|2022-03-09 15:58:10|13782.3|13770.3|13778.1|13766.1|13782.3|13770.3|13778.1|13766.1|2
1646841500000|2022-03-09 15:58:20|13777|13765|13779.5|13767.5|13779.5|13767.5|13777|13765|12
1646841510000|2022-03-09 15:58:30|13778.5|13766.5|13788.1|13776.1|13788.5|13776.5|13778.3|13766.3|1
1646841520000|2022-03-09 15:58:40|13787|13775|13783.3|13771.3|13787|13775|13783.3|13771.3|2
1646841530000|2022-03-09 15:58:50|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|2
1646841540000|2022-03-09 15:59:00|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|3
1646841550000|2022-03-09 15:59:10|13781|13769|13778.5|13766.5|13781|13769|13778.5|13766.5|2
1646841560000|2022-03-09 15:59:20|||||||||9
1646841570000|2022-03-09 15:59:30|13782|13770|13783.3|13771.3|13783.3|13771.3|13781|13769|8
1646841580000|2022-03-09 15:59:40|13784.3|13772.3|13783.3|13771.3|13784.3|13772.3|13783.3|13771.3|3
1646841590000|2022-03-09 15:59:50|13781|13769|13783.5|13771.5|13783.5|13771.5|13781|13769|6
1646841600000|2022-03-09 16:00:00|13785.6|13773.6|13777.6|13765.6|13785.8|13773.8|13777.2|13765.2|18
1646841610000|2022-03-09 16:00:10|13777.8|13765.8|13777.6|13765.6|13777.8|13765.8|13777.6|13765.6|2
1646841620000|2022-03-09 16:00:20|13776.6|13764.6|13776.4|13764.4|13777.6|13765.6|13776.4|13764.4|23
1646841630000|2022-03-09 16:00:30|13776.6|13764.6|13777.6|13765.6|13777.6|13765.6|13776.6|13764.6|1
1646841640000|2022-03-09 16:00:40|13775.6|13763.6|13775.1|13763.1|13775.6|13763.6|13775.1|13763.1|4
1646841650000|2022-03-09 16:00:50|13775.3|13763.3|13775.3|13763.3|13775.3|13763.3|13775.3|13763.3|3
1646841660000|2022-03-09 16:01:00|13775.1|13763.1|13777.6|13765.6|13777.6|13765.6|13775.1|13763.1|0
1646841670000|2022-03-09 16:01:10|||||||||3
1646841690000|2022-03-09 16:01:30|13776.6|13764.6|13777.6|13765.6|13777.6|13765.6|13776.6|13764.6|6
1646841700000|2022-03-09 16:01:40|13777.8|13765.8|13784.1|13772.1|13784.1|13772.1|13777.8|13765.8|7
1646841710000|2022-03-09 16:01:50|||||||||1
1646841720000|2022-03-09 16:02:00|13785.1|13773.1|13785.1|13773.1|13786.1|13774.1|13783.9|13771.9|32
1646841730000|2022-03-09 16:02:10|13784.1|13772.1|13788.2|13776.2|13789.2|13777.2|13784.1|13772.1|12
1646841740000|2022-03-09 16:02:20|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|4
1646841750000|2022-03-09 16:02:30|13782.4|13770.4|13782.2|13770.2|13782.4|13770.4|13782.2|13770.2|4
1646841760000|2022-03-09 16:02:40|13779.7|13767.7|13781.7|13769.7|13782.7|13770.7|13779.7|13767.7|5
1646841770000|2022-03-09 16:02:50|13780.7|13768.7|13778.2|13766.2|13780.7|13768.7|13778.2|13766.2|0
1646841780000|2022-03-09 16:03:00|13777.2|13765.2|13778.2|13766.2|13779.2|13767.2|13777.2|13765.2|1
1646841790000|2022-03-09 16:03:10|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|1
1646841800000|2022-03-09 16:03:20|13780.2|13768.2|13785.5|13773.5|13785.5|13773.5|13780.2|13768.2|6
1646841810000|2022-03-09 16:03:30|13785.7|13773.7|13783.2|13771.2|13785.7|13773.7|13782.2|13770.2|7
1646841820000|2022-03-09 16:03:40|13781.9|13769.9|13780.5|13768.5|13781.9|13769.9|13780.5|13768.5|3
1646841830000|2022-03-09 16:03:50|13781.7|13769.7|13781.9|13769.9|13781.9|13769.9|13781.7|13769.7|15
1646841840000|2022-03-09 16:04:00|13781.7|13769.7|13783.2|13771.2|13783.2|13771.2|13781.7|13769.7|2
1646841850000|2022-03-09 16:04:10|13784.2|13772.2|13784.2|13772.2|13784.4|13772.4|13783.2|13771.2|6
1646841860000|2022-03-09 16:04:20|||||||||1
1646841870000|2022-03-09 16:04:30|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|13783.2|13771.2|2
1646841880000|2022-03-09 16:04:40|13783|13771|13780.7|13768.7|13783|13771|13780.7|13768.7|3
1646841890000|2022-03-09 16:04:50|13781.7|13769.7|13781.9|13769.9|13781.9|13769.9|13779.2|13767.2|23
1646841900000|2022-03-09 16:05:00|13781.7|13769.7|13782.2|13770.2|13785.5|13773.5|13780.7|13768.7|11
1646841910000|2022-03-09 16:05:10|13781.7|13769.7|13779.2|13767.2|13781.7|13769.7|13779.2|13767.2|3
1646841920000|2022-03-09 16:05:20|13777.2|13765.2|13777.1|13765.1|13777.2|13765.2|13777.1|13765.1|9
1646841930000|2022-03-09 16:05:30|13778.2|13766.2|13777.1|13765.1|13778.2|13766.2|13777.1|13765.1|2
1646841940000|2022-03-09 16:05:40|13778.2|13766.2|13783.4|13771.4|13783.4|13771.4|13778.2|13766.2|11
1646841950000|2022-03-09 16:05:50|13784.6|13772.6|13783.6|13771.6|13784.6|13772.6|13783.6|13771.6|3
1646841960000|2022-03-09 16:06:00|13783.4|13771.4|13783.4|13771.4|13785.7|13773.7|13783.4|13771.4|8
1646841970000|2022-03-09 16:06:10|13785.7|13773.7|13784.6|13772.6|13785.9|13773.9|13784.6|13772.6|20
1646841980000|2022-03-09 16:06:20|13783.4|13771.4|13783.4|13771.4|13784.6|13772.6|13783.4|13771.4|3
1646841990000|2022-03-09 16:06:30|||||||||2
1646842000000|2022-03-09 16:06:40|||||||||1
1646842010000|2022-03-09 16:06:50|||||||||2
1646842030000|2022-03-09 16:07:10|13788.2|13776.2|13783.4|13771.4|13788.2|13776.2|13783.4|13771.4|19
1646842040000|2022-03-09 16:07:20|||||||||1
1646842050000|2022-03-09 16:07:30|13782.1|13770.1|13783.4|13771.4|13783.4|13771.4|13779.6|13767.6|5
1646842060000|2022-03-09 16:07:40|13782.4|13770.4|13783.2|13771.2|13783.4|13771.4|13781.9|13769.9|1
1646842070000|2022-03-09 16:07:50|13782.1|13770.1|13781.9|13769.9|13782.1|13770.1|13781.9|13769.9|0
1646842080000|2022-03-09 16:08:00|13779.9|13767.9|13781.7|13769.7|13781.7|13769.7|13777.1|13765.1|4
1646842090000|2022-03-09 16:08:10|13781.9|13769.9|13781.9|13769.9|13782.9|13770.9|13781.9|13769.9|4
1646842100000|2022-03-09 16:08:20|13780.9|13768.9|13782.4|13770.4|13782.4|13770.4|13780.9|13768.9|26
1646842110000|2022-03-09 16:08:30|13781.3|13769.3|13778.8|13766.8|13781.3|13769.3|13778.8|13766.8|21
1646842120000|2022-03-09 16:08:40|13779.9|13767.9|13777.6|13765.6|13779.9|13767.9|13777.6|13765.6|4
1646842130000|2022-03-09 16:08:50|13776.6|13764.6|13773.6|13761.6|13777.6|13765.6|13772.6|13760.6|14
1646842140000|2022-03-09 16:09:00|13775.1|13763.1|13776.5|13764.5|13777.6|13765.6|13774.1|13762.1|10
1646842150000|2022-03-09 16:09:10|13775.5|13763.5|13776.5|13764.5|13776.5|13764.5|13775.3|13763.3|0
1646842160000|2022-03-09 16:09:20|13777.6|13765.6|13778.6|13766.6|13778.6|13766.6|13777.6|13765.6|17
1646842170000|2022-03-09 16:09:30|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|13776.5|13764.5|3
1646842180000|2022-03-09 16:09:40|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|1
1646842190000|2022-03-09 16:09:50|||||||||1
1646842200000|2022-03-09 16:10:00|13776.3|13764.3|13777.3|13765.3|13777.4|13765.4|13776.3|13764.3|5
1646842210000|2022-03-09 16:10:10|13776.3|13764.3|13776.3|13764.3|13777.6|13765.6|13776.3|13764.3|2
1646842220000|2022-03-09 16:10:20|13777.6|13765.6|13780.5|13768.5|13783|13771|13777.6|13765.6|19
1646842230000|2022-03-09 16:10:30|13780.1|13768.1|13781.5|13769.5|13781.5|13769.5|13779|13767|7
1646842240000|2022-03-09 16:10:40|13781.3|13769.3|13781.5|13769.5|13781.5|13769.5|13781.3|13769.3|1
1646842250000|2022-03-09 16:10:50|13781.3|13769.3|13781.3|13769.3|13781.5|13769.5|13781.3|13769.3|1
1646842260000|2022-03-09 16:11:00|13781.5|13769.5|13776.5|13764.5|13781.5|13769.5|13776.5|13764.5|12
1646842270000|2022-03-09 16:11:10|13775.1|13763.1|13775.1|13763.1|13775.1|13763.1|13775.1|13763.1|6
1646842280000|2022-03-09 16:11:20|13776.5|13764.5|13777.6|13765.6|13778.6|13766.6|13776.5|13764.5|9
1646842290000|2022-03-09 16:11:30|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|6
1646842300000|2022-03-09 16:11:40|13778.4|13766.4|13778.6|13766.6|13778.6|13766.6|13776.3|13764.3|14
1646842310000|2022-03-09 16:11:50|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|10
1646842320000|2022-03-09 16:12:00|13775.1|13763.1|13776.1|13764.1|13776.1|13764.1|13775.1|13763.1|19
1646842330000|2022-03-09 16:12:10|13775.4|13763.4|13767.6|13755.6|13775.4|13763.4|13767.6|13755.6|18
1646842340000|2022-03-09 16:12:20|13765.1|13753.1|13764|13752|13765.3|13753.3|13763|13751|36
1646842350000|2022-03-09 16:12:30|13766.3|13754.3|13765.3|13753.3|13766.3|13754.3|13765.1|13753.1|33
1646842360000|2022-03-09 16:12:40|13766.3|13754.3|13765.1|13753.1|13766.3|13754.3|13764|13752|27
1646842370000|2022-03-09 16:12:50|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|6
1646842380000|2022-03-09 16:13:00|13765.1|13753.1|13763|13751|13765.3|13753.3|13762.8|13750.8|17
1646842390000|2022-03-09 16:13:10|13764|13752|13761.5|13749.5|13764|13752|13761.5|13749.5|7
1646842400000|2022-03-09 16:13:20|13762.8|13750.8|13761.5|13749.5|13764|13752|13761.5|13749.5|8
1646842410000|2022-03-09 16:13:30|13762.6|13750.6|13763|13751|13764|13752|13761.5|13749.5|6
1646842420000|2022-03-09 16:13:40|13764.3|13752.3|13764.2|13752.2|13764.3|13752.3|13764.2|13752.2|2
1646842430000|2022-03-09 16:13:50|13761.1|13749.1|13761.7|13749.7|13761.7|13749.7|13760.6|13748.6|15
1646842440000|2022-03-09 16:14:00|13761.9|13749.9|13762.1|13750.1|13763.1|13751.1|13761.9|13749.9|4
1646842450000|2022-03-09 16:14:10|13761.9|13749.9|13762.1|13750.1|13762.1|13750.1|13760.9|13748.9|15
1646842460000|2022-03-09 16:14:20|13760.9|13748.9|13761.9|13749.9|13762.9|13750.9|13760.9|13748.9|17
1646842470000|2022-03-09 16:14:30|13762.9|13750.9|13761.1|13749.1|13763.1|13751.1|13761.1|13749.1|44
1646842480000|2022-03-09 16:14:40|13760.9|13748.9|13761.1|13749.1|13761.1|13749.1|13760.9|13748.9|2
1646842490000|2022-03-09 16:14:50|13760|13748|13758.8|13746.8|13760|13748|13758.8|13746.8|11
1646842500000|2022-03-09 16:15:00|13758.6|13746.6|13752.2|13740.2|13758.8|13746.8|13752.2|13740.2|38
1646842510000|2022-03-09 16:15:10|13754.2|13742.2|13755.7|13743.7|13756.2|13744.2|13754.2|13742.2|30
1646842520000|2022-03-09 16:15:20|13755.9|13743.9|13754.5|13742.5|13755.9|13743.9|13754.5|13742.5|2
1646842530000|2022-03-09 16:15:30|13756.7|13744.7|13756.7|13744.7|13758|13746|13756.7|13744.7|8
1646842540000|2022-03-09 16:15:40|||||||||2
1646842550000|2022-03-09 16:15:50|||||||||2
1646842560000|2022-03-09 16:16:00|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|2
1646842570000|2022-03-09 16:16:10|||||||||2
1646842580000|2022-03-09 16:16:20|13756.7|13744.7|13757.8|13745.8|13761.5|13749.5|13756.7|13744.7|18
1646842590000|2022-03-09 16:16:30|13756.7|13744.7|13756.5|13744.5|13756.7|13744.7|13756.3|13744.3|0
1646842600000|2022-03-09 16:16:40|||||||||1
1646842610000|2022-03-09 16:16:50|13756.7|13744.7|13757.8|13745.8|13757.8|13745.8|13756.7|13744.7|10
1646842620000|2022-03-09 16:17:00|13758.8|13746.8|13757.5|13745.5|13758.8|13746.8|13757.5|13745.5|5
1646842630000|2022-03-09 16:17:10|||||||||3
1646842640000|2022-03-09 16:17:20|13757.8|13745.8|13758.8|13746.8|13758.8|13746.8|13757.5|13745.5|0
1646842650000|2022-03-09 16:17:30|13760|13748|13760|13748|13760|13748|13760|13748|28
1646842660000|2022-03-09 16:17:40|13761.1|13749.1|13760|13748|13761.1|13749.1|13760|13748|2
1646842670000|2022-03-09 16:17:50|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|15
1646842680000|2022-03-09 16:18:00|13757.3|13745.3|13757.5|13745.5|13758.6|13746.6|13757.3|13745.3|8
1646842690000|2022-03-09 16:18:10|13758.6|13746.6|13758.8|13746.8|13758.8|13746.8|13758.6|13746.6|0
1646842700000|2022-03-09 16:18:20|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13
1646842710000|2022-03-09 16:18:30|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|1
1646842720000|2022-03-09 16:18:40|13760.3|13748.3|13761.1|13749.1|13761.1|13749.1|13760|13748|7
1646842730000|2022-03-09 16:18:50|13760.8|13748.8|13758.8|13746.8|13760.8|13748.8|13758.8|13746.8|6
1646842740000|2022-03-09 16:19:00|13760.3|13748.3|13759.2|13747.2|13760.5|13748.5|13759.2|13747.2|7
1646842750000|2022-03-09 16:19:10|||||||||2
1646842760000|2022-03-09 16:19:20|13759|13747|13758|13746|13759|13747|13758|13746|0
1646842770000|2022-03-09 16:19:30|||||||||2
1646842790000|2022-03-09 16:19:50|||||||||6
1646842800000|2022-03-09 16:20:00|||||||||1
1646842810000|2022-03-09 16:20:10|||||||||2
1646842820000|2022-03-09 16:20:20|||||||||1
1646842830000|2022-03-09 16:20:30|13759|13747|13760.5|13748.5|13761.7|13749.7|13759|13747|10
1646842840000|2022-03-09 16:20:40|13759.4|13747.4|13760.5|13748.5|13760.5|13748.5|13759.4|13747.4|4
1646842850000|2022-03-09 16:20:50|||||||||2
1646842860000|2022-03-09 16:21:00|13761.7|13749.7|13765.5|13753.5|13765.5|13753.5|13761.7|13749.7|11
1646842870000|2022-03-09 16:21:10|||||||||3
1646842880000|2022-03-09 16:21:20|13768.8|13756.8|13768.8|13756.8|13771.3|13759.3|13768.8|13756.8|15
1646842890000|2022-03-09 16:21:30|13771.3|13759.3|13771.3|13759.3|13771.3|13759.3|13771.3|13759.3|2
1646842900000|2022-03-09 16:21:40|13775.8|13763.8|13776|13764|13776|13764|13775.8|13763.8|24
1646842910000|2022-03-09 16:21:50|13775.8|13763.8|13777.1|13765.1|13777.1|13765.1|13775.8|13763.8|5
1646842920000|2022-03-09 16:22:00|13778.1|13766.1|13777.1|13765.1|13778.3|13766.3|13775.8|13763.8|13
1646842930000|2022-03-09 16:22:10|13778.1|13766.1|13776|13764|13780.8|13768.8|13775|13763|12
1646842940000|2022-03-09 16:22:20|13776.3|13764.3|13772.5|13760.5|13777.5|13765.5|13772.3|13760.3|14
1646842950000|2022-03-09 16:22:30|13771.5|13759.5|13768.8|13756.8|13771.5|13759.5|13767.3|13755.3|3
1646842960000|2022-03-09 16:22:40|||||||||9
1646842970000|2022-03-09 16:22:50|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|17
1646842980000|2022-03-09 16:23:00|||||||||2
1646842990000|2022-03-09 16:23:10|13771|13759|13771|13759|13771.3|13759.3|13771|13759|2
1646843000000|2022-03-09 16:23:20|13767.5|13755.5|13763|13751|13767.5|13755.5|13763|13751|24
1646843010000|2022-03-09 16:23:30|13762.7|13750.7|13765|13753|13766|13754|13762.7|13750.7|8
1646843020000|2022-03-09 16:23:40|13766|13754|13765|13753|13766.3|13754.3|13765|13753|4
1646843030000|2022-03-09 16:23:50|13766|13754|13765|13753|13767.1|13755.1|13765|13753|4
1646843040000|2022-03-09 16:24:00|13763.5|13751.5|13763.8|13751.8|13763.8|13751.8|13763.5|13751.5|0
1646843050000|2022-03-09 16:24:10|13762.1|13750.1|13761.3|13749.3|13762.1|13750.1|13760|13748|16
1646843060000|2022-03-09 16:24:20|13762.5|13750.5|13770.8|13758.8|13770.8|13758.8|13762.5|13750.5|6
1646843070000|2022-03-09 16:24:30|13769.8|13757.8|13766.3|13754.3|13771.3|13759.3|13766|13754|4
1646843080000|2022-03-09 16:24:40|13766|13754|13767.5|13755.5|13768.8|13756.8|13766|13754|0
1646843090000|2022-03-09 16:24:50|13769.6|13757.6|13767.5|13755.5|13769.8|13757.8|13767.5|13755.5|2
1646843110000|2022-03-09 16:25:10|13768.7|13756.7|13770|13758|13770|13758|13768.7|13756.7|12
1646843120000|2022-03-09 16:25:20|13771|13759|13768.7|13756.7|13772.3|13760.3|13768.7|13756.7|15
1646843130000|2022-03-09 16:25:30|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|0
1646843140000|2022-03-09 16:25:40|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|3
1646843150000|2022-03-09 16:25:50|13772.5|13760.5|13767.5|13755.5|13772.5|13760.5|13767.5|13755.5|19
1646843160000|2022-03-09 16:26:00|13766.2|13754.2|13766|13754|13767.3|13755.3|13766|13754|6
1646843180000|2022-03-09 16:26:20|||||||||1
1646843190000|2022-03-09 16:26:30|13761.9|13749.9|13760.4|13748.4|13762.5|13750.5|13760.2|13748.2|21
1646843200000|2022-03-09 16:26:40|13760.2|13748.2|13759|13747|13760.2|13748.2|13759|13747|2
1646843210000|2022-03-09 16:26:50|13761|13749|13762.7|13750.7|13762.7|13750.7|13761|13749|12
1646843220000|2022-03-09 16:27:00|13764|13752|13764|13752|13764|13752|13764|13752|0
1646843230000|2022-03-09 16:27:10|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|4
1646843240000|2022-03-09 16:27:20|13766.5|13754.5|13775.2|13763.2|13775.2|13763.2|13766.5|13754.5|3
1646843250000|2022-03-09 16:27:30|13776.5|13764.5|13776.7|13764.7|13777.9|13765.9|13776.5|13764.5|3
1646843260000|2022-03-09 16:27:40|13779|13767|13777.9|13765.9|13779|13767|13777.9|13765.9|19
1646843270000|2022-03-09 16:27:50|13772.8|13760.8|13770.4|13758.4|13772.8|13760.8|13769.4|13757.4|29
1646843280000|2022-03-09 16:28:00|13770.7|13758.7|13768.2|13756.2|13770.7|13758.7|13767.1|13755.1|2
1646843290000|2022-03-09 16:28:10|13767.1|13755.1|13766.9|13754.9|13767.1|13755.1|13766.9|13754.9|3
1646843300000|2022-03-09 16:28:20|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|13767.1|13755.1|0
1646843310000|2022-03-09 16:28:30|13766.1|13754.1|13761.1|13749.1|13766.1|13754.1|13760.1|13748.1|24
1646843320000|2022-03-09 16:28:40|13761.3|13749.3|13763.4|13751.4|13763.4|13751.4|13761.3|13749.3|5
1646843330000|2022-03-09 16:28:50|13762.3|13750.3|13760.7|13748.7|13762.3|13750.3|13760.7|13748.7|115
1646843340000|2022-03-09 16:29:00|13763.5|13751.5|13762.2|13750.2|13764.7|13752.7|13762.2|13750.2|10
1646843350000|2022-03-09 16:29:10|13763.2|13751.2|13763.5|13751.5|13763.5|13751.5|13762.2|13750.2|39
1646843360000|2022-03-09 16:29:20|||||||||2
1646843370000|2022-03-09 16:29:30|13764.5|13752.5|13764.7|13752.7|13764.7|13752.7|13764.5|13752.5|4
1646843380000|2022-03-09 16:29:40|13765.7|13753.7|13772.2|13760.2|13772.2|13760.2|13765.7|13753.7|5
1646843390000|2022-03-09 16:29:50|13769.7|13757.7|13767.2|13755.2|13772.2|13760.2|13767.2|13755.2|27
1646843400000|2022-03-09 16:30:00|13769.3|13757.3|13770.7|13758.7|13770.7|13758.7|13769.3|13757.3|3
1646843410000|2022-03-09 16:30:10|13771|13759|13770.5|13758.5|13771.8|13759.8|13770.5|13758.5|22
1646843420000|2022-03-09 16:30:20|13769.3|13757.3|13769.3|13757.3|13770.5|13758.5|13769.3|13757.3|5
1646843430000|2022-03-09 16:30:30|13770.7|13758.7|13771.8|13759.8|13772.8|13760.8|13769.7|13757.7|9
1646843440000|2022-03-09 16:30:40|13770.7|13758.7|13771|13759|13771|13759|13770.7|13758.7|1
1646843450000|2022-03-09 16:30:50|13770.7|13758.7|13772|13760|13772|13760|13770.7|13758.7|2
1646843460000|2022-03-09 16:31:00|13773|13761|13773|13761|13773|13761|13773|13761|2
1646843470000|2022-03-09 16:31:10|13772|13760|13770.5|13758.5|13772|13760|13770.5|13758.5|13
1646843480000|2022-03-09 16:31:20|13770.3|13758.3|13771.5|13759.5|13771.5|13759.5|13770.3|13758.3|5
1646843490000|2022-03-09 16:31:30|13770.5|13758.5|13771.5|13759.5|13771.5|13759.5|13770.5|13758.5|1
1646843500000|2022-03-09 16:31:40|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|2
1646843510000|2022-03-09 16:31:50|13771.5|13759.5|13771.8|13759.8|13771.8|13759.8|13771.5|13759.5|0
1646843520000|2022-03-09 16:32:00|13774.3|13762.3|13773.8|13761.8|13775.1|13763.1|13773.2|13761.2|24
1646843530000|2022-03-09 16:32:10|13775.1|13763.1|13776.3|13764.3|13776.3|13764.3|13775.1|13763.1|0
1646843540000|2022-03-09 16:32:20|13777.3|13765.3|13778.4|13766.4|13778.6|13766.6|13777.3|13765.3|22
1646843550000|2022-03-09 16:32:30|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|4
1646843570000|2022-03-09 16:32:50|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|1
1646843580000|2022-03-09 16:33:00|13778.4|13766.4|13779.4|13767.4|13779.4|13767.4|13778.4|13766.4|2
1646843590000|2022-03-09 16:33:10|13778.4|13766.4|13780.4|13768.4|13780.4|13768.4|13778.4|13766.4|33
1646843600000|2022-03-09 16:33:20|13781.4|13769.4|13779.2|13767.2|13781.9|13769.9|13779.2|13767.2|17
1646843610000|2022-03-09 16:33:30|13778.9|13766.9|13775.9|13763.9|13778.9|13766.9|13775.9|13763.9|16
1646843630000|2022-03-09 16:33:50|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|13775.8|13763.8|1
1646843640000|2022-03-09 16:34:00|13773.3|13761.3|13770.8|13758.8|13773.3|13761.3|13770.8|13758.8|3
1646843650000|2022-03-09 16:34:10|13772.1|13760.1|13772.9|13760.9|13773.1|13761.1|13770.8|13758.8|31
1646843660000|2022-03-09 16:34:20|13773.9|13761.9|13772.9|13760.9|13773.9|13761.9|13772.9|13760.9|0
1646843670000|2022-03-09 16:34:30|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|0
1646843680000|2022-03-09 16:34:40|||||||||1
1646843690000|2022-03-09 16:34:50|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|1
1646843700000|2022-03-09 16:35:00|13771.4|13759.4|13772.7|13760.7|13772.7|13760.7|13771.4|13759.4|13
1646843710000|2022-03-09 16:35:10|||||||||2
1646843730000|2022-03-09 16:35:30|13771.6|13759.6|13768.3|13756.3|13771.6|13759.6|13768.1|13756.1|22
1646843740000|2022-03-09 16:35:40|13768.1|13756.1|13766.1|13754.1|13768.1|13756.1|13766.1|13754.1|7
1646843750000|2022-03-09 16:35:50|13765.8|13753.8|13765.6|13753.6|13765.8|13753.8|13764.6|13752.6|7
1646843760000|2022-03-09 16:36:00|13764.6|13752.6|13765.6|13753.6|13765.6|13753.6|13764.6|13752.6|5
1646843770000|2022-03-09 16:36:10|||||||||3
1646843780000|2022-03-09 16:36:20|13764.6|13752.6|13765.6|13753.6|13765.6|13753.6|13764.6|13752.6|6
1646843790000|2022-03-09 16:36:30|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|4
1646843800000|2022-03-09 16:36:40|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|1
1646843810000|2022-03-09 16:36:50|13768.1|13756.1|13769.4|13757.4|13769.4|13757.4|13768.1|13756.1|7
1646843820000|2022-03-09 16:37:00|13769.6|13757.6|13769.4|13757.4|13769.6|13757.6|13769.4|13757.4|3
1646843830000|2022-03-09 16:37:10|13768.9|13756.9|13765.4|13753.4|13768.9|13756.9|13765.4|13753.4|2
1646843840000|2022-03-09 16:37:20|13765.6|13753.6|13765.4|13753.4|13765.6|13753.6|13765.4|13753.4|3
1646843850000|2022-03-09 16:37:30|13764.6|13752.6|13765.6|13753.6|13765.6|13753.6|13764.6|13752.6|2
1646843860000|2022-03-09 16:37:40|13766.1|13754.1|13769.6|13757.6|13769.6|13757.6|13766.1|13754.1|5
1646843870000|2022-03-09 16:37:50|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|5
1646843880000|2022-03-09 16:38:00|||||||||15
1646843890000|2022-03-09 16:38:10|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|6
1646843900000|2022-03-09 16:38:20|||||||||4
1646843910000|2022-03-09 16:38:30|13768.9|13756.9|13772.4|13760.4|13772.4|13760.4|13768.9|13756.9|11
1646843920000|2022-03-09 16:38:40|13772.7|13760.7|13769.9|13757.9|13772.7|13760.7|13769.9|13757.9|5
1646843930000|2022-03-09 16:38:50|13770.4|13758.4|13772.4|13760.4|13772.4|13760.4|13770.4|13758.4|5
1646843940000|2022-03-09 16:39:00|13771.4|13759.4|13772.4|13760.4|13772.4|13760.4|13771.4|13759.4|1
1646843950000|2022-03-09 16:39:10|13773.5|13761.5|13772.7|13760.7|13773.5|13761.5|13772.4|13760.4|5
1646843960000|2022-03-09 16:39:20|||||||||1
1646843970000|2022-03-09 16:39:30|||||||||5
1646843980000|2022-03-09 16:39:40|13774.1|13762.1|13775.2|13763.2|13776.6|13764.6|13774.1|13762.1|20
1646843990000|2022-03-09 16:39:50|13774.1|13762.1|13775.4|13763.4|13776.4|13764.4|13773.9|13761.9|5
1646844000000|2022-03-09 16:40:00|13774.3|13762.3|13775.4|13763.4|13776.4|13764.4|13774.3|13762.3|15
1646844010000|2022-03-09 16:40:10|||||||||1
1646844020000|2022-03-09 16:40:20|13774.3|13762.3|13768.8|13756.8|13774.3|13762.3|13768.8|13756.8|36
1646844040000|2022-03-09 16:40:40|13770|13758|13772.3|13760.3|13772.3|13760.3|13769.8|13757.8|6
1646844050000|2022-03-09 16:40:50|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|5
1646844060000|2022-03-09 16:41:00|13771.3|13759.3|13768.8|13756.8|13771.3|13759.3|13768.8|13756.8|6
1646844070000|2022-03-09 16:41:10|13769|13757|13769|13757|13769|13757|13769|13757|6
1646844080000|2022-03-09 16:41:20|13770|13758|13770.2|13758.2|13770.2|13758.2|13769|13757|3
1646844090000|2022-03-09 16:41:30|||||||||10
1646844100000|2022-03-09 16:41:40|13770.5|13758.5|13770|13758|13771.3|13759.3|13770|13758|6
1646844110000|2022-03-09 16:41:50|13770.2|13758.2|13772.5|13760.5|13772.5|13760.5|13770.2|13758.2|3
1646844120000|2022-03-09 16:42:00|13772.7|13760.7|13777.7|13765.7|13777.7|13765.7|13772.7|13760.7|6
1646844130000|2022-03-09 16:42:10|13776.7|13764.7|13776.5|13764.5|13777.7|13765.7|13776.5|13764.5|2
1646844140000|2022-03-09 16:42:20|||||||||1
1646844150000|2022-03-09 16:42:30|13776.3|13764.3|13773.8|13761.8|13776.3|13764.3|13772.7|13760.7|5
1646844160000|2022-03-09 16:42:40|13774.8|13762.8|13773.8|13761.8|13776|13764|13773.8|13761.8|19
1646844170000|2022-03-09 16:42:50|||||||||1
1646844180000|2022-03-09 16:43:00|13772.3|13760.3|13772.3|13760.3|13773.3|13761.3|13772.3|13760.3|0
1646844190000|2022-03-09 16:43:10|||||||||4
1646844200000|2022-03-09 16:43:20|13768.8|13756.8|13770.8|13758.8|13770.8|13758.8|13768.8|13756.8|7
1646844210000|2022-03-09 16:43:30|13769.8|13757.8|13769.8|13757.8|13770.8|13758.8|13769.8|13757.8|2
1646844220000|2022-03-09 16:43:40|13768.5|13756.5|13768.7|13756.7|13768.7|13756.7|13768.5|13756.5|3
1646844230000|2022-03-09 16:43:50|13769.8|13757.8|13768.7|13756.7|13769.8|13757.8|13768.7|13756.7|0
1646844240000|2022-03-09 16:44:00|13769.8|13757.8|13768.7|13756.7|13769.8|13757.8|13768.7|13756.7|3
1646844250000|2022-03-09 16:44:10|13769.8|13757.8|13767.5|13755.5|13769.8|13757.8|13767.5|13755.5|10
1646844260000|2022-03-09 16:44:20|13769.6|13757.6|13765.2|13753.2|13769.6|13757.6|13765.2|13753.2|15
1646844270000|2022-03-09 16:44:30|13764|13752|13764|13752|13764|13752|13764|13752|3
1646844280000|2022-03-09 16:44:40|||||||||4
1646844290000|2022-03-09 16:44:50|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|3
1646844300000|2022-03-09 16:45:00|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|2
1646844310000|2022-03-09 16:45:10|13767.9|13755.9|13771.7|13759.7|13771.7|13759.7|13767.9|13755.9|20
1646844320000|2022-03-09 16:45:20|13770.7|13758.7|13771.7|13759.7|13771.7|13759.7|13770.7|13758.7|4
1646844330000|2022-03-09 16:45:30|13773.2|13761.2|13779.2|13767.2|13779.2|13767.2|13773.2|13761.2|7
1646844340000|2022-03-09 16:45:40|13774.6|13762.6|13776.7|13764.7|13776.7|13764.7|13774.6|13762.6|5
1646844350000|2022-03-09 16:45:50|13775.7|13763.7|13775.7|13763.7|13776.7|13764.7|13775.7|13763.7|2
1646844360000|2022-03-09 16:46:00|13774.6|13762.6|13774.2|13762.2|13775.7|13763.7|13774.2|13762.2|0
1646844370000|2022-03-09 16:46:10|13771.7|13759.7|13774.6|13762.6|13775.7|13763.7|13771.7|13759.7|3
1646844380000|2022-03-09 16:46:20|13777.9|13765.9|13777.7|13765.7|13780.2|13768.2|13777.7|13765.7|1
1646844390000|2022-03-09 16:46:30|13778.7|13766.7|13775.4|13763.4|13778.7|13766.7|13775.4|13763.4|5
1646844400000|2022-03-09 16:46:40|13774.2|13762.2|13774.2|13762.2|13774.2|13762.2|13774.2|13762.2|3
1646844410000|2022-03-09 16:46:50|||||||||1
1646844420000|2022-03-09 16:47:00|13775.2|13763.2|13775.2|13763.2|13775.4|13763.4|13775.2|13763.2|2
1646844430000|2022-03-09 16:47:10|13778.3|13766.3|13776.7|13764.7|13779|13767|13776.7|13764.7|10
1646844440000|2022-03-09 16:47:20|||||||||3
1646844450000|2022-03-09 16:47:30|13778.7|13766.7|13779|13767|13779|13767|13778.7|13766.7|1
1646844460000|2022-03-09 16:47:40|13777.9|13765.9|13771.7|13759.7|13777.9|13765.9|13771.7|13759.7|20
1646844470000|2022-03-09 16:47:50|13776.5|13764.5|13779|13767|13779|13767|13776.2|13764.2|11
1646844480000|2022-03-09 16:48:00|13778.7|13766.7|13782.7|13770.7|13782.7|13770.7|13777.7|13765.7|11
1646844490000|2022-03-09 16:48:10|13781.7|13769.7|13780|13768|13781.7|13769.7|13780|13768|2
1646844500000|2022-03-09 16:48:20|13780.2|13768.2|13769.6|13757.6|13781.7|13769.7|13769.6|13757.6|38
1646844510000|2022-03-09 16:48:30|13770.6|13758.6|13769.6|13757.6|13772.1|13760.1|13769.6|13757.6|6
1646844520000|2022-03-09 16:48:40|13769.4|13757.4|13772.9|13760.9|13772.9|13760.9|13769.4|13757.4|2
1646844530000|2022-03-09 16:48:50|13771.7|13759.7|13769.4|13757.4|13772.7|13760.7|13769.4|13757.4|5
1646844540000|2022-03-09 16:49:00|13769.2|13757.2|13767.1|13755.1|13769.2|13757.2|13767.1|13755.1|2
1646844550000|2022-03-09 16:49:10|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|2
1646844560000|2022-03-09 16:49:20|13765.9|13753.9|13766.9|13754.9|13766.9|13754.9|13765.9|13753.9|3
1646844570000|2022-03-09 16:49:30|13765.9|13753.9|13765.4|13753.4|13766.7|13754.7|13765.4|13753.4|13
1646844580000|2022-03-09 16:49:40|||||||||1
1646844590000|2022-03-09 16:49:50|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|0
1646844600000|2022-03-09 16:50:00|13764.2|13752.2|13765.4|13753.4|13765.4|13753.4|13764.2|13752.2|1
1646844610000|2022-03-09 16:50:10|13762.1|13750.1|13760.9|13748.9|13762.1|13750.1|13760.9|13748.9|28
1646844620000|2022-03-09 16:50:20|13759.6|13747.6|13759.6|13747.6|13760.9|13748.9|13759.6|13747.6|66
1646844630000|2022-03-09 16:50:30|13758.4|13746.4|13750.6|13738.6|13758.4|13746.4|13749.6|13737.6|47
1646844640000|2022-03-09 16:50:40|13749.4|13737.4|13749.6|13737.6|13750.9|13738.9|13749.4|13737.4|18
1646844650000|2022-03-09 16:50:50|13748.6|13736.6|13750.1|13738.1|13750.1|13738.1|13746.8|13734.8|31
1646844660000|2022-03-09 16:51:00|13749|13737|13751.5|13739.5|13751.5|13739.5|13749|13737|7
1646844670000|2022-03-09 16:51:10|13752.6|13740.6|13750.5|13738.5|13752.6|13740.6|13750.5|13738.5|4
1646844680000|2022-03-09 16:51:20|13752.6|13740.6|13752.3|13740.3|13753.8|13741.8|13752.3|13740.3|5
1646844690000|2022-03-09 16:51:30|13751.3|13739.3|13749|13737|13751.3|13739.3|13749|13737|20
1646844700000|2022-03-09 16:51:40|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|17
1646844710000|2022-03-09 16:51:50|13750.5|13738.5|13751.5|13739.5|13751.5|13739.5|13750.5|13738.5|9
1646844720000|2022-03-09 16:52:00|13753|13741|13753|13741|13753|13741|13750.5|13738.5|8
1646844730000|2022-03-09 16:52:10|13750.9|13738.9|13750.5|13738.5|13750.9|13738.9|13750.5|13738.5|8
1646844740000|2022-03-09 16:52:20|13749.5|13737.5|13748.2|13736.2|13749.5|13737.5|13748.2|13736.2|7
1646844750000|2022-03-09 16:52:30|13749.5|13737.5|13748.4|13736.4|13749.5|13737.5|13748.4|13736.4|7
1646844760000|2022-03-09 16:52:40|13749.5|13737.5|13748.4|13736.4|13749.5|13737.5|13748.4|13736.4|8
1646844770000|2022-03-09 16:52:50|13749.7|13737.7|13748.4|13736.4|13749.7|13737.7|13748.4|13736.4|3
1646844780000|2022-03-09 16:53:00|||||||||4
1646844790000|2022-03-09 16:53:10|13749.5|13737.5|13747.2|13735.2|13749.5|13737.5|13747.2|13735.2|6
1646844800000|2022-03-09 16:53:20|13747|13735|13745.9|13733.9|13747|13735|13745.9|13733.9|11
1646844810000|2022-03-09 16:53:30|13747|13735|13744.7|13732.7|13747|13735|13744.7|13732.7|7
1646844820000|2022-03-09 16:53:40|13744.5|13732.5|13743.4|13731.4|13744.5|13732.5|13743.4|13731.4|7
1646844830000|2022-03-09 16:53:50|||||||||13
1646844840000|2022-03-09 16:54:00|13745.1|13733.1|13745.1|13733.1|13745.1|13733.1|13745.1|13733.1|9
1646844850000|2022-03-09 16:54:10|13745.6|13733.6|13746.4|13734.4|13747.6|13735.6|13745.6|13733.6|18
1646844860000|2022-03-09 16:54:20|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|3
1646844870000|2022-03-09 16:54:30|13747.6|13735.6|13747.8|13735.8|13747.9|13735.9|13747.6|13735.6|2
1646844880000|2022-03-09 16:54:40|13748.9|13736.9|13749.9|13737.9|13749.9|13737.9|13748.9|13736.9|16
1646844890000|2022-03-09 16:54:50|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|3
1646844900000|2022-03-09 16:55:00|13750.1|13738.1|13750.1|13738.1|13750.1|13738.1|13750.1|13738.1|0
1646844910000|2022-03-09 16:55:10|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|9
1646844920000|2022-03-09 16:55:20|13752.6|13740.6|13752.6|13740.6|13752.6|13740.6|13752.6|13740.6|7
1646844930000|2022-03-09 16:55:30|13752.8|13740.8|13752.6|13740.6|13752.8|13740.8|13750.1|13738.1|10
1646844940000|2022-03-09 16:55:40|13751.1|13739.1|13752.2|13740.2|13752.2|13740.2|13749.9|13737.9|5
1646844950000|2022-03-09 16:55:50|13750.9|13738.9|13752.2|13740.2|13752.2|13740.2|13750.9|13738.9|3
1646844960000|2022-03-09 16:56:00|13753.2|13741.2|13751.4|13739.4|13753.4|13741.4|13751.4|13739.4|8
1646844970000|2022-03-09 16:56:10|13752.4|13740.4|13751.4|13739.4|13752.4|13740.4|13751.4|13739.4|3
1646844990000|2022-03-09 16:56:30|13752.4|13740.4|13752.2|13740.2|13752.4|13740.4|13751.1|13739.1|13
1646845000000|2022-03-09 16:56:40|||||||||3
1646845010000|2022-03-09 16:56:50|13750.9|13738.9|13748.4|13736.4|13750.9|13738.9|13748.4|13736.4|9
1646845020000|2022-03-09 16:57:00|13750.5|13738.5|13751.5|13739.5|13751.5|13739.5|13750.5|13738.5|13
1646845040000|2022-03-09 16:57:20|13751.7|13739.7|13750.9|13738.9|13751.7|13739.7|13750.5|13738.5|11
1646845050000|2022-03-09 16:57:30|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13750.9|13738.9|3
1646845060000|2022-03-09 16:57:40|13753|13741|13751.9|13739.9|13753.2|13741.2|13751.9|13739.9|4
1646845070000|2022-03-09 16:57:50|13758|13746|13758|13746|13758|13746|13758|13746|24
1646845080000|2022-03-09 16:58:00|13759|13747|13758|13746|13760|13748|13758|13746|10
1646845100000|2022-03-09 16:58:20|||||||||1
1646845110000|2022-03-09 16:58:30|13759|13747|13759|13747|13759|13747|13759|13747|2
1646845120000|2022-03-09 16:58:40|13760|13748|13760|13748|13761.3|13749.3|13760|13748|9
1646845130000|2022-03-09 16:58:50|13758.8|13746.8|13758.8|13746.8|13760|13748|13758.8|13746.8|2
1646845140000|2022-03-09 16:59:00|13757.7|13745.7|13760|13748|13761|13749|13757.7|13745.7|6
1646845150000|2022-03-09 16:59:10|13759|13747|13760|13748|13760|13748|13759|13747|2
1646845160000|2022-03-09 16:59:20|13759|13747|13758.2|13746.2|13759.2|13747.2|13758.2|13746.2|0
1646845170000|2022-03-09 16:59:30|13762.7|13750.7|13767.3|13755.3|13767.3|13755.3|13762.7|13750.7|8
1646845180000|2022-03-09 16:59:40|13766.3|13754.3|13764.8|13752.8|13766.3|13754.3|13764.8|13752.8|1
1646845190000|2022-03-09 16:59:50|||||||||1
1646845200000|2022-03-09 17:00:00|13763.8|13751.8|13759.8|13747.8|13763.8|13751.8|13759.8|13747.8|9
1646845210000|2022-03-09 17:00:10|13758.8|13746.8|13757.3|13745.3|13758.8|13746.8|13757.1|13745.1|2
1646845220000|2022-03-09 17:00:20|13757.1|13745.1|13756|13744|13757.1|13745.1|13755|13743|5
1646845230000|2022-03-09 17:00:30|13758.3|13746.3|13763.3|13751.3|13763.3|13751.3|13757.3|13745.3|8
1646845240000|2022-03-09 17:00:40|13764.8|13752.8|13764.6|13752.6|13765.8|13753.8|13763.5|13751.5|5
1646845250000|2022-03-09 17:00:50|13764.3|13752.3|13764.1|13752.1|13764.3|13752.3|13763.3|13751.3|1
1646845260000|2022-03-09 17:01:00|13763.1|13751.1|13759.6|13747.6|13764.1|13752.1|13759.6|13747.6|2
1646845270000|2022-03-09 17:01:10|13759.3|13747.3|13758.1|13746.1|13759.3|13747.3|13756.8|13744.8|10
1646845280000|2022-03-09 17:01:20|13757.9|13745.9|13757.1|13745.1|13758.1|13746.1|13757.1|13745.1|5
1646845290000|2022-03-09 17:01:30|13758.1|13746.1|13757.1|13745.1|13758.1|13746.1|13756|13744|7
1646845300000|2022-03-09 17:01:40|||||||||1
1646845310000|2022-03-09 17:01:50|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|4
1646845320000|2022-03-09 17:02:00|13759.1|13747.1|13760.1|13748.1|13761.4|13749.4|13758.1|13746.1|23
1646845330000|2022-03-09 17:02:10|13758.7|13746.7|13758.9|13746.9|13758.9|13746.9|13758.7|13746.7|7
1646845340000|2022-03-09 17:02:20|13759.9|13747.9|13761.2|13749.2|13761.2|13749.2|13759.9|13747.9|20
1646845350000|2022-03-09 17:02:30|13760.9|13748.9|13760.7|13748.7|13760.9|13748.9|13760.7|13748.7|2
1646845360000|2022-03-09 17:02:40|13758.7|13746.7|13758.7|13746.7|13758.7|13746.7|13758.7|13746.7|10
1646845370000|2022-03-09 17:02:50|13757.6|13745.6|13758.7|13746.7|13758.7|13746.7|13757.4|13745.4|3
1646845380000|2022-03-09 17:03:00|13759.7|13747.7|13758.7|13746.7|13759.7|13747.7|13758.7|13746.7|1
1646845390000|2022-03-09 17:03:10|||||||||16
1646845400000|2022-03-09 17:03:20|13757.6|13745.6|13755.4|13743.4|13757.6|13745.6|13755.4|13743.4|5
1646845410000|2022-03-09 17:03:30|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|3
1646845420000|2022-03-09 17:03:40|13756.6|13744.6|13757.6|13745.6|13758.7|13746.7|13756.6|13744.6|1
1646845430000|2022-03-09 17:03:50|13756.6|13744.6|13758.7|13746.7|13758.7|13746.7|13756.6|13744.6|2
1646845440000|2022-03-09 17:04:00|13759.1|13747.1|13758.9|13746.9|13759.1|13747.1|13757.6|13745.6|5
1646845450000|2022-03-09 17:04:10|13760.1|13748.1|13758.9|13746.9|13761.2|13749.2|13758.7|13746.7|5
1646845460000|2022-03-09 17:04:20|13758.7|13746.7|13757.6|13745.6|13758.7|13746.7|13757.6|13745.6|0
1646845470000|2022-03-09 17:04:30|13757.8|13745.8|13757.6|13745.6|13757.8|13745.8|13757.6|13745.6|4
1646845480000|2022-03-09 17:04:40|13757.8|13745.8|13757.4|13745.4|13757.8|13745.8|13756.4|13744.4|13
1646845490000|2022-03-09 17:04:50|13756.4|13744.4|13754.5|13742.5|13756.4|13744.4|13754.5|13742.5|1
1646845500000|2022-03-09 17:05:00|13753.4|13741.4|13755.9|13743.9|13757|13745|13752.4|13740.4|3
1646845510000|2022-03-09 17:05:10|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|3
1646845520000|2022-03-09 17:05:20|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|0
1646845530000|2022-03-09 17:05:30|13753.6|13741.6|13754.9|13742.9|13754.9|13742.9|13753.4|13741.4|3
1646845540000|2022-03-09 17:05:40|13755.9|13743.9|13756.1|13744.1|13757.2|13745.2|13755.9|13743.9|2
1646845550000|2022-03-09 17:05:50|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|0
1646845560000|2022-03-09 17:06:00|13754.7|13742.7|13756.1|13744.1|13756.1|13744.1|13754.7|13742.7|3
1646845570000|2022-03-09 17:06:10|13757.2|13745.2|13759.4|13747.4|13759.4|13747.4|13756.1|13744.1|12
1646845580000|2022-03-09 17:06:20|13760.5|13748.5|13761.9|13749.9|13761.9|13749.9|13760.5|13748.5|5
1646845590000|2022-03-09 17:06:30|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|1
1646845600000|2022-03-09 17:06:40|||||||||3
1646845610000|2022-03-09 17:06:50|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|1
1646845620000|2022-03-09 17:07:00|13760.7|13748.7|13754.9|13742.9|13760.7|13748.7|13754.7|13742.7|18
1646845630000|2022-03-09 17:07:10|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|1
1646845640000|2022-03-09 17:07:20|13754.9|13742.9|13753.6|13741.6|13754.9|13742.9|13752.4|13740.4|6
1646845650000|2022-03-09 17:07:30|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.2|13740.2|1
1646845660000|2022-03-09 17:07:40|||||||||2
1646845670000|2022-03-09 17:07:50|13751.1|13739.1|13752.4|13740.4|13752.4|13740.4|13750.1|13738.1|4
1646845680000|2022-03-09 17:08:00|13751.1|13739.1|13749.9|13737.9|13751.1|13739.1|13749.9|13737.9|5
1646845690000|2022-03-09 17:08:10|13752.4|13740.4|13751.1|13739.1|13752.4|13740.4|13751.1|13739.1|3
1646845700000|2022-03-09 17:08:20|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1646845710000|2022-03-09 17:08:30|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|10
1646845720000|2022-03-09 17:08:40|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|4
1646845730000|2022-03-09 17:08:50|13753.6|13741.6|13752.4|13740.4|13753.6|13741.6|13752.4|13740.4|4
1646845740000|2022-03-09 17:09:00|13751.1|13739.1|13753.6|13741.6|13755.7|13743.7|13750.9|13738.9|4
1646845750000|2022-03-09 17:09:10|13753.4|13741.4|13756.1|13744.1|13756.1|13744.1|13753.4|13741.4|9
1646845760000|2022-03-09 17:09:20|13755.9|13743.9|13755.7|13743.7|13757.2|13745.2|13753.6|13741.6|4
1646845770000|2022-03-09 17:09:30|||||||||2
1646845780000|2022-03-09 17:09:40|13755.9|13743.9|13758.4|13746.4|13758.4|13746.4|13755.9|13743.9|3
1646845790000|2022-03-09 17:09:50|||||||||1
1646845800000|2022-03-09 17:10:00|13757.4|13745.4|13758.2|13746.2|13758.2|13746.2|13757.2|13745.2|1
1646845810000|2022-03-09 17:10:10|13758.4|13746.4|13758.2|13746.2|13758.4|13746.4|13758.2|13746.2|5
1646845820000|2022-03-09 17:10:20|13759.2|13747.2|13758.4|13746.4|13759.2|13747.2|13758.2|13746.2|1
1646845830000|2022-03-09 17:10:30|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|13757.4|13745.4|1
1646845840000|2022-03-09 17:10:40|13756.9|13744.9|13757.1|13745.1|13757.4|13745.4|13756.1|13744.1|6
1646845850000|2022-03-09 17:10:50|13757.4|13745.4|13762.4|13750.4|13762.4|13750.4|13757.4|13745.4|6
1646845860000|2022-03-09 17:11:00|||||||||4
1646845870000|2022-03-09 17:11:10|13766.7|13754.7|13769.2|13757.2|13770.2|13758.2|13766.7|13754.7|35
1646845880000|2022-03-09 17:11:20|13769.4|13757.4|13775.4|13763.4|13778.8|13766.8|13769.4|13757.4|16
1646845890000|2022-03-09 17:11:30|13774|13762|13771.5|13759.5|13774|13762|13771.5|13759.5|2
1646845900000|2022-03-09 17:11:40|13768.2|13756.2|13771.7|13759.7|13771.7|13759.7|13767.7|13755.7|5
1646845910000|2022-03-09 17:11:50|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|2
1646845920000|2022-03-09 17:12:00|13768.2|13756.2|13765.7|13753.7|13768.2|13756.2|13765.7|13753.7|3
1646845930000|2022-03-09 17:12:10|13766.9|13754.9|13765.9|13753.9|13766.9|13754.9|13763.6|13751.6|28
1646845940000|2022-03-09 17:12:20|13764.9|13752.9|13765.9|13753.9|13765.9|13753.9|13764.6|13752.6|4
1646845950000|2022-03-09 17:12:30|||||||||1
1646845960000|2022-03-09 17:12:40|||||||||1
1646845970000|2022-03-09 17:12:50|13763.8|13751.8|13763.4|13751.4|13763.8|13751.8|13763.4|13751.4|1
1646845980000|2022-03-09 17:13:00|13762.1|13750.1|13763.4|13751.4|13763.4|13751.4|13762.1|13750.1|3
1646845990000|2022-03-09 17:13:10|||||||||2
1646846000000|2022-03-09 17:13:20|13763.8|13751.8|13763.6|13751.6|13764.9|13752.9|13763.6|13751.6|7
1646846010000|2022-03-09 17:13:30|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1646846020000|2022-03-09 17:13:40|13762.4|13750.4|13763.6|13751.6|13763.6|13751.6|13762.4|13750.4|3
1646846030000|2022-03-09 17:13:50|13763.4|13751.4|13761.1|13749.1|13763.4|13751.4|13761.1|13749.1|2
1646846040000|2022-03-09 17:14:00|13762.1|13750.1|13762.1|13750.1|13762.4|13750.4|13761.1|13749.1|5
1646846050000|2022-03-09 17:14:10|13761.9|13749.9|13761.9|13749.9|13761.9|13749.9|13761.9|13749.9|3
1646846060000|2022-03-09 17:14:20|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|0
1646846070000|2022-03-09 17:14:30|13762.4|13750.4|13762.1|13750.1|13762.4|13750.4|13762.1|13750.1|1
1646846080000|2022-03-09 17:14:40|13770.4|13758.4|13764.2|13752.2|13770.4|13758.4|13764.2|13752.2|21
1646846090000|2022-03-09 17:14:50|13765.2|13753.2|13763.2|13751.2|13766.7|13754.7|13763.2|13751.2|4
1646846100000|2022-03-09 17:15:00|13762.9|13750.9|13761.9|13749.9|13765.2|13753.2|13761.9|13749.9|6
1646846110000|2022-03-09 17:15:10|13760.9|13748.9|13763.2|13751.2|13763.2|13751.2|13760.9|13748.9|6
1646846120000|2022-03-09 17:15:20|13761.9|13749.9|13758.2|13746.2|13761.9|13749.9|13758.2|13746.2|9
1646846130000|2022-03-09 17:15:30|||||||||3
1646846140000|2022-03-09 17:15:40|13759.2|13747.2|13760.2|13748.2|13760.4|13748.4|13759.2|13747.2|5
1646846150000|2022-03-09 17:15:50|||||||||1
1646846160000|2022-03-09 17:16:00|13760.4|13748.4|13759.2|13747.2|13760.4|13748.4|13759.2|13747.2|8
1646846170000|2022-03-09 17:16:10|13759.4|13747.4|13760.2|13748.2|13761.2|13749.2|13759.4|13747.4|33
1646846180000|2022-03-09 17:16:20|13760|13748|13761.2|13749.2|13761.2|13749.2|13760|13748|4
1646846190000|2022-03-09 17:16:30|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|0
1646846200000|2022-03-09 17:16:40|13759|13747|13760|13748|13760|13748|13759|13747|4
1646846210000|2022-03-09 17:16:50|13760.2|13748.2|13760.4|13748.4|13760.4|13748.4|13760.2|13748.2|5
1646846220000|2022-03-09 17:17:00|13757.1|13745.1|13755.9|13743.9|13757.1|13745.1|13755.9|13743.9|13
1646846230000|2022-03-09 17:17:10|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|1
1646846240000|2022-03-09 17:17:20|13755.9|13743.9|13757.3|13745.3|13757.3|13745.3|13754.6|13742.6|12
1646846250000|2022-03-09 17:17:30|||||||||2
1646846260000|2022-03-09 17:17:40|||||||||1
1646846270000|2022-03-09 17:17:50|13757.1|13745.1|13757.3|13745.3|13757.3|13745.3|13755.1|13743.1|4
1646846280000|2022-03-09 17:18:00|||||||||2
1646846290000|2022-03-09 17:18:10|||||||||1
1646846300000|2022-03-09 17:18:20|||||||||2
1646846310000|2022-03-09 17:18:30|||||||||2
1646846320000|2022-03-09 17:18:40|13754.8|13742.8|13749|13737|13754.8|13742.8|13746.5|13734.5|27
1646846330000|2022-03-09 17:18:50|13748|13736|13747.3|13735.3|13748.8|13736.8|13745.3|13733.3|5
1646846340000|2022-03-09 17:19:00|13746.3|13734.3|13744|13732|13746.3|13734.3|13744|13732|11
1646846350000|2022-03-09 17:19:10|13743|13731|13742.6|13730.6|13744|13732|13741.5|13729.5|27
1646846360000|2022-03-09 17:19:20|13743.6|13731.6|13741.5|13729.5|13743.6|13731.6|13741.3|13729.3|32
1646846370000|2022-03-09 17:19:30|13741.3|13729.3|13745.9|13733.9|13745.9|13733.9|13741.3|13729.3|18
1646846380000|2022-03-09 17:19:40|13744.8|13732.8|13745.9|13733.9|13745.9|13733.9|13744.8|13732.8|5
1646846390000|2022-03-09 17:19:50|13744.8|13732.8|13745.9|13733.9|13745.9|13733.9|13744.8|13732.8|7
1646846400000|2022-03-09 17:20:00|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|2
1646846410000|2022-03-09 17:20:10|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|13745.6|13733.6|5
1646846420000|2022-03-09 17:20:20|13745.6|13733.6|13746.1|13734.1|13747.1|13735.1|13745.6|13733.6|6
1646846430000|2022-03-09 17:20:30|13747.1|13735.1|13745.9|13733.9|13747.1|13735.1|13745.9|13733.9|1
1646846440000|2022-03-09 17:20:40|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13745.9|13733.9|2
1646846450000|2022-03-09 17:20:50|13747.1|13735.1|13747.3|13735.3|13747.3|13735.3|13747.1|13735.1|1
1646846460000|2022-03-09 17:21:00|13747.1|13735.1|13746.1|13734.1|13747.1|13735.1|13746.1|13734.1|4
1646846480000|2022-03-09 17:21:20|13745.8|13733.8|13742.3|13730.3|13745.8|13733.8|13742.3|13730.3|6
1646846490000|2022-03-09 17:21:30|13744.8|13732.8|13745.8|13733.8|13745.8|13733.8|13743.6|13731.6|10
1646846500000|2022-03-09 17:21:40|13745.6|13733.6|13745.8|13733.8|13745.8|13733.8|13744.6|13732.6|4
1646846510000|2022-03-09 17:21:50|13745.6|13733.6|13745.6|13733.6|13745.6|13733.6|13745.6|13733.6|1
1646846520000|2022-03-09 17:22:00|13744.6|13732.6|13744.6|13732.6|13744.6|13732.6|13744.6|13732.6|0
1646846530000|2022-03-09 17:22:10|||||||||3
1646846540000|2022-03-09 17:22:20|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|8
1646846550000|2022-03-09 17:22:30|||||||||3
1646846560000|2022-03-09 17:22:40|13746.9|13734.9|13745.6|13733.6|13746.9|13734.9|13745.6|13733.6|2
1646846570000|2022-03-09 17:22:50|13745.8|13733.8|13745.6|13733.6|13745.8|13733.8|13745.6|13733.6|1
1646846580000|2022-03-09 17:23:00|13744.6|13732.6|13749.6|13737.6|13749.6|13737.6|13744.6|13732.6|12
1646846590000|2022-03-09 17:23:10|13750.8|13738.8|13750.6|13738.6|13750.8|13738.8|13750.6|13738.6|4
1646846600000|2022-03-09 17:23:20|13749.8|13737.8|13750.8|13738.8|13750.8|13738.8|13749.6|13737.6|24
1646846610000|2022-03-09 17:23:30|13749.8|13737.8|13750.8|13738.8|13750.8|13738.8|13749.8|13737.8|2
1646846620000|2022-03-09 17:23:40|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|4
1646846630000|2022-03-09 17:23:50|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|13752.1|13740.1|4
1646846640000|2022-03-09 17:24:00|13750.8|13738.8|13749.8|13737.8|13752.1|13740.1|13749.8|13737.8|4
1646846650000|2022-03-09 17:24:10|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|2
1646846670000|2022-03-09 17:24:30|13748.3|13736.3|13748.3|13736.3|13749.4|13737.4|13748.3|13736.3|5
1646846680000|2022-03-09 17:24:40|13747.3|13735.3|13748.3|13736.3|13748.3|13736.3|13747.3|13735.3|3
1646846690000|2022-03-09 17:24:50|13749.6|13737.6|13752.1|13740.1|13752.1|13740.1|13749.6|13737.6|7
1646846700000|2022-03-09 17:25:00|13751.1|13739.1|13754.6|13742.6|13754.6|13742.6|13751.1|13739.1|7
1646846710000|2022-03-09 17:25:10|13754.4|13742.4|13756.6|13744.6|13757.9|13745.9|13754.4|13742.4|21
1646846720000|2022-03-09 17:25:20|13755.6|13743.6|13754.4|13742.4|13755.6|13743.6|13754.4|13742.4|1
1646846730000|2022-03-09 17:25:30|||||||||1
1646846740000|2022-03-09 17:25:40|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|7
1646846750000|2022-03-09 17:25:50|13754.1|13742.1|13751.6|13739.6|13755.2|13743.2|13751.6|13739.6|5
1646846760000|2022-03-09 17:26:00|13752.9|13740.9|13754.1|13742.1|13755.4|13743.4|13752.9|13740.9|10
1646846770000|2022-03-09 17:26:10|13755.4|13743.4|13755.2|13743.2|13755.4|13743.4|13755.2|13743.2|4
1646846780000|2022-03-09 17:26:20|13755.4|13743.4|13756.6|13744.6|13756.6|13744.6|13754.1|13742.1|3
1646846790000|2022-03-09 17:26:30|13755.6|13743.6|13761.9|13749.9|13761.9|13749.9|13755.6|13743.6|16
1646846800000|2022-03-09 17:26:40|13764.1|13752.1|13764.1|13752.1|13764.4|13752.4|13764.1|13752.1|6
1646846810000|2022-03-09 17:26:50|13767.9|13755.9|13770.6|13758.6|13770.6|13758.6|13767.9|13755.9|16
1646846820000|2022-03-09 17:27:00|13771.8|13759.8|13770.6|13758.6|13771.8|13759.8|13770.6|13758.6|9
1646846830000|2022-03-09 17:27:10|13770.8|13758.8|13775.6|13763.6|13775.6|13763.6|13770.8|13758.8|4
1646846840000|2022-03-09 17:27:20|13776.3|13764.3|13779.3|13767.3|13779.3|13767.3|13776.3|13764.3|9
1646846850000|2022-03-09 17:27:30|13777.3|13765.3|13779.3|13767.3|13779.3|13767.3|13777.3|13765.3|1
1646846860000|2022-03-09 17:27:40|||||||||1
1646846870000|2022-03-09 17:27:50|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|6
1646846880000|2022-03-09 17:28:00|13779.3|13767.3|13777.9|13765.9|13780.4|13768.4|13777.1|13765.1|3
1646846890000|2022-03-09 17:28:10|13778.1|13766.1|13778.1|13766.1|13779.1|13767.1|13778.1|13766.1|3
1646846900000|2022-03-09 17:28:20|13776.8|13764.8|13774.1|13762.1|13776.8|13764.8|13773.9|13761.9|2
1646846910000|2022-03-09 17:28:30|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|13773.1|13761.1|5
1646846920000|2022-03-09 17:28:40|13772.1|13760.1|13771.8|13759.8|13772.1|13760.1|13771.8|13759.8|2
1646846930000|2022-03-09 17:28:50|13771.6|13759.6|13771.8|13759.8|13771.8|13759.8|13771.6|13759.6|1
1646846940000|2022-03-09 17:29:00|13771.6|13759.6|13771.8|13759.8|13771.8|13759.8|13771.6|13759.6|14
1646846960000|2022-03-09 17:29:20|13770.6|13758.6|13766|13754|13770.6|13758.6|13766|13754|16
1646846970000|2022-03-09 17:29:30|13764.8|13752.8|13763.8|13751.8|13764.8|13752.8|13763.8|13751.8|19
1646846980000|2022-03-09 17:29:40|13762.7|13750.7|13763.8|13751.8|13763.8|13751.8|13762.7|13750.7|5
1646846990000|2022-03-09 17:29:50|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|21
1646847000000|2022-03-09 17:30:00|||||||||2
1646847010000|2022-03-09 17:30:10|13765.7|13753.7|13761.1|13749.1|13765.7|13753.7|13759.9|13747.9|28
1646847020000|2022-03-09 17:30:20|13759.9|13747.9|13758.6|13746.6|13759.9|13747.9|13758.6|13746.6|4
1646847030000|2022-03-09 17:30:30|13756.6|13744.6|13755.1|13743.1|13756.6|13744.6|13755.1|13743.1|21
1646847040000|2022-03-09 17:30:40|13754.1|13742.1|13752.8|13740.8|13754.1|13742.1|13752.8|13740.8|8
1646847050000|2022-03-09 17:30:50|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13751.6|13739.6|11
1646847060000|2022-03-09 17:31:00|13751.6|13739.6|13749.3|13737.3|13751.6|13739.6|13749.3|13737.3|10
1646847070000|2022-03-09 17:31:10|13749.1|13737.1|13748|13736|13749.3|13737.3|13748|13736|4
1646847080000|2022-03-09 17:31:20|13747|13735|13749.5|13737.5|13749.5|13737.5|13747|13735|6
1646847090000|2022-03-09 17:31:30|13753|13741|13752.8|13740.8|13753|13741|13752.8|13740.8|11
1646847100000|2022-03-09 17:31:40|13753|13741|13753.8|13741.8|13754.1|13742.1|13752.8|13740.8|15
1646847110000|2022-03-09 17:31:50|13754.1|13742.1|13753.8|13741.8|13754.1|13742.1|13752.8|13740.8|3
1646847120000|2022-03-09 17:32:00|13754.1|13742.1|13751.8|13739.8|13754.1|13742.1|13751.8|13739.8|17
1646847130000|2022-03-09 17:32:10|13752.8|13740.8|13752.8|13740.8|13753|13741|13752.8|13740.8|2
1646847140000|2022-03-09 17:32:20|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|0
1646847150000|2022-03-09 17:32:30|13751.6|13739.6|13751.6|13739.6|13751.6|13739.6|13751.6|13739.6|3
1646847160000|2022-03-09 17:32:40|||||||||1
1646847180000|2022-03-09 17:33:00|13752.6|13740.6|13753|13741|13753|13741|13752.6|13740.6|6
1646847190000|2022-03-09 17:33:10|||||||||1
1646847200000|2022-03-09 17:33:20|13754.1|13742.1|13752|13740|13754.1|13742.1|13752|13740|2
1646847210000|2022-03-09 17:33:30|13750.8|13738.8|13749.3|13737.3|13750.8|13738.8|13749.3|13737.3|6
1646847220000|2022-03-09 17:33:40|13748|13736|13748|13736|13748|13736|13748|13736|8
1646847230000|2022-03-09 17:33:50|13747|13735|13747|13735|13747|13735|13747|13735|5
1646847240000|2022-03-09 17:34:00|13746|13734|13746|13734|13746|13734|13746|13734|11
1646847250000|2022-03-09 17:34:10|13744.9|13732.9|13744.3|13732.3|13746|13734|13744.3|13732.3|4
1646847260000|2022-03-09 17:34:20|13747.6|13735.6|13748.6|13736.6|13748.6|13736.6|13747.6|13735.6|11
1646847270000|2022-03-09 17:34:30|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|4
1646847280000|2022-03-09 17:34:40|13747.4|13735.4|13752.1|13740.1|13752.1|13740.1|13746.3|13734.3|13
1646847290000|2022-03-09 17:34:50|13752.4|13740.4|13753.4|13741.4|13753.6|13741.6|13752.4|13740.4|2
1646847300000|2022-03-09 17:35:00|13753.6|13741.6|13753.2|13741.2|13754.3|13742.3|13749.5|13737.5|18
1646847310000|2022-03-09 17:35:10|13754.3|13742.3|13754.5|13742.5|13754.5|13742.5|13754.3|13742.3|1
1646847330000|2022-03-09 17:35:30|13754.3|13742.3|13753.2|13741.2|13754.3|13742.3|13753.2|13741.2|11
1646847340000|2022-03-09 17:35:40|13753.7|13741.7|13754.9|13742.9|13754.9|13742.9|13753.7|13741.7|16
1646847350000|2022-03-09 17:35:50|||||||||1
1646847360000|2022-03-09 17:36:00|13753.7|13741.7|13752.4|13740.4|13754.9|13742.9|13752.4|13740.4|10
1646847370000|2022-03-09 17:36:10|13754.7|13742.7|13753.9|13741.9|13754.9|13742.9|13753.9|13741.9|53
1646847390000|2022-03-09 17:36:30|13752.7|13740.7|13753.7|13741.7|13753.9|13741.9|13751.4|13739.4|8
1646847400000|2022-03-09 17:36:40|13753.9|13741.9|13753.7|13741.7|13754.9|13742.9|13752.7|13740.7|3
1646847410000|2022-03-09 17:36:50|13754.7|13742.7|13753.7|13741.7|13755.2|13743.2|13753.7|13741.7|2
1646847420000|2022-03-09 17:37:00|13753.5|13741.5|13752.4|13740.4|13753.5|13741.5|13752.4|13740.4|2
1646847430000|2022-03-09 17:37:10|13753.5|13741.5|13752.4|13740.4|13753.5|13741.5|13752.4|13740.4|8
1646847440000|2022-03-09 17:37:20|13753.5|13741.5|13754.9|13742.9|13754.9|13742.9|13753.5|13741.5|0
1646847450000|2022-03-09 17:37:30|||||||||5
1646847460000|2022-03-09 17:37:40|13755.4|13743.4|13755.6|13743.6|13755.6|13743.6|13755.4|13743.4|16
1646847470000|2022-03-09 17:37:50|13754.1|13742.1|13754.6|13742.6|13754.6|13742.6|13751.9|13739.9|5
1646847480000|2022-03-09 17:38:00|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|23
1646847490000|2022-03-09 17:38:10|||||||||11
1646847500000|2022-03-09 17:38:20|13761.6|13749.6|13761.6|13749.6|13761.6|13749.6|13761.6|13749.6|11
1646847510000|2022-03-09 17:38:30|13762.9|13750.9|13761.6|13749.6|13762.9|13750.9|13761.6|13749.6|1
1646847520000|2022-03-09 17:38:40|13762.7|13750.7|13761.6|13749.6|13762.7|13750.7|13761.6|13749.6|5
1646847530000|2022-03-09 17:38:50|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|0
1646847540000|2022-03-09 17:39:00|13761.6|13749.6|13760.6|13748.6|13761.6|13749.6|13760.4|13748.4|3
1646847560000|2022-03-09 17:39:20|13762.1|13750.1|13764.1|13752.1|13764.1|13752.1|13762.1|13750.1|11
1646847570000|2022-03-09 17:39:30|13763.7|13751.7|13761.2|13749.2|13763.7|13751.7|13759.9|13747.9|10
1646847580000|2022-03-09 17:39:40|13761.4|13749.4|13761.6|13749.6|13762.4|13750.4|13761.4|13749.4|1
1646847590000|2022-03-09 17:39:50|13763.7|13751.7|13761.4|13749.4|13763.7|13751.7|13761.4|13749.4|7
1646847600000|2022-03-09 17:40:00|13760.1|13748.1|13775.1|13763.1|13777.9|13765.9|13759.1|13747.1|19
1646847610000|2022-03-09 17:40:10|13776.4|13764.4|13776.2|13764.2|13777.4|13765.4|13776.2|13764.2|6
1646847620000|2022-03-09 17:40:20|13777.2|13765.2|13779.5|13767.5|13779.5|13767.5|13777|13765|17
1646847630000|2022-03-09 17:40:30|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|13780.5|13768.5|3
1646847640000|2022-03-09 17:40:40|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|13781.5|13769.5|14
1646847650000|2022-03-09 17:40:50|13782|13770|13783|13771|13783|13771|13781.7|13769.7|2
1646847660000|2022-03-09 17:41:00|13780.7|13768.7|13780.3|13768.3|13780.7|13768.7|13779.2|13767.2|28
1646847670000|2022-03-09 17:41:10|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|2
1646847680000|2022-03-09 17:41:20|13783.4|13771.4|13786.2|13774.2|13787.2|13775.2|13783.4|13771.4|12
1646847690000|2022-03-09 17:41:30|13788.2|13776.2|13790.5|13778.5|13790.5|13778.5|13788|13776|13
1646847700000|2022-03-09 17:41:40|13790.3|13778.3|13791.3|13779.3|13791.3|13779.3|13790.3|13778.3|19
1646847710000|2022-03-09 17:41:50|13790.3|13778.3|13790|13778|13790.3|13778.3|13789|13777|4
1646847720000|2022-03-09 17:42:00|13791.5|13779.5|13790|13778|13791.5|13779.5|13790|13778|3
1646847730000|2022-03-09 17:42:10|13789|13777|13789.8|13777.8|13790|13778|13789|13777|1
1646847740000|2022-03-09 17:42:20|13790|13778|13788.6|13776.6|13790|13778|13788.6|13776.6|5
1646847750000|2022-03-09 17:42:30|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|13788.1|13776.1|27
1646847760000|2022-03-09 17:42:40|13789.8|13777.8|13788.3|13776.3|13789.8|13777.8|13788.3|13776.3|3
1646847770000|2022-03-09 17:42:50|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|3
1646847780000|2022-03-09 17:43:00|13787.9|13775.9|13792.3|13780.3|13792.3|13780.3|13787.9|13775.9|33
1646847790000|2022-03-09 17:43:10|13793.8|13781.8|13793.3|13781.3|13793.8|13781.8|13791.3|13779.3|2
1646847800000|2022-03-09 17:43:20|13792.1|13780.1|13794.6|13782.6|13794.6|13782.6|13791.9|13779.9|6
1646847810000|2022-03-09 17:43:30|13792.3|13780.3|13792.1|13780.1|13792.3|13780.3|13791.1|13779.1|5
1646847820000|2022-03-09 17:43:40|13793.3|13781.3|13794.6|13782.6|13795.8|13783.8|13793.3|13781.3|6
1646847830000|2022-03-09 17:43:50|13795.8|13783.8|13797.1|13785.1|13798.1|13786.1|13795.8|13783.8|5
1646847840000|2022-03-09 17:44:00|13796.9|13784.9|13794.8|13782.8|13798.1|13786.1|13793.8|13781.8|11
1646847850000|2022-03-09 17:44:10|13795|13783|13792.8|13780.8|13795|13783|13792.8|13780.8|1
1646847860000|2022-03-09 17:44:20|13794.2|13782.2|13798.3|13786.3|13798.6|13786.6|13794.2|13782.2|9
1646847870000|2022-03-09 17:44:30|13798.1|13786.1|13798.3|13786.3|13798.3|13786.3|13798.1|13786.1|1
1646847880000|2022-03-09 17:44:40|13798.1|13786.1|13796.3|13784.3|13798.1|13786.1|13796.1|13784.1|16
1646847890000|2022-03-09 17:44:50|13795.3|13783.3|13792.8|13780.8|13795.3|13783.3|13792.8|13780.8|9
1646847900000|2022-03-09 17:45:00|13791.7|13779.7|13793.2|13781.2|13794.5|13782.5|13789|13777|9
1646847910000|2022-03-09 17:45:10|13794.5|13782.5|13794.9|13782.9|13794.9|13782.9|13793.4|13781.4|2
1646847920000|2022-03-09 17:45:20|13800.9|13788.9|13798.6|13786.6|13800.9|13788.9|13798.4|13786.4|7
1646847930000|2022-03-09 17:45:30|13796.4|13784.4|13796.6|13784.6|13796.6|13784.6|13796.4|13784.4|8
1646847940000|2022-03-09 17:45:40|13795.6|13783.6|13796.6|13784.6|13796.6|13784.6|13795.6|13783.6|0
1646847950000|2022-03-09 17:45:50|13790.3|13778.3|13794.3|13782.3|13795.3|13783.3|13790.3|13778.3|8
1646847960000|2022-03-09 17:46:00|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|4
1646847970000|2022-03-09 17:46:10|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13793.9|13781.9|16
1646847980000|2022-03-09 17:46:20|13796.4|13784.4|13799.9|13787.9|13799.9|13787.9|13796.4|13784.4|6
1646847990000|2022-03-09 17:46:30|13800.1|13788.1|13801.6|13789.6|13801.6|13789.6|13800.1|13788.1|6
1646848000000|2022-03-09 17:46:40|13799.1|13787.1|13798.9|13786.9|13799.1|13787.1|13798.9|13786.9|2
1646848010000|2022-03-09 17:46:50|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|5
1646848020000|2022-03-09 17:47:00|13797.2|13785.2|13796.1|13784.1|13797.2|13785.2|13796.1|13784.1|4
1646848030000|2022-03-09 17:47:10|13797.2|13785.2|13794.9|13782.9|13797.2|13785.2|13794.9|13782.9|0
1646848040000|2022-03-09 17:47:20|13794.7|13782.7|13795.9|13783.9|13795.9|13783.9|13794.7|13782.7|5
1646848050000|2022-03-09 17:47:30|13799|13787|13800.7|13788.7|13800.7|13788.7|13799|13787|9
1646848060000|2022-03-09 17:47:40|||||||||1
1646848070000|2022-03-09 17:47:50|13800.5|13788.5|13801.7|13789.7|13801.7|13789.7|13800.5|13788.5|4
1646848080000|2022-03-09 17:48:00|13800.7|13788.7|13800.5|13788.5|13800.7|13788.7|13800.5|13788.5|3
1646848090000|2022-03-09 17:48:10|13800.7|13788.7|13800.7|13788.7|13801.7|13789.7|13800.7|13788.7|1
1646848100000|2022-03-09 17:48:20|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|1
1646848110000|2022-03-09 17:48:30|13800.7|13788.7|13799.4|13787.4|13800.7|13788.7|13799.4|13787.4|3
1646848120000|2022-03-09 17:48:40|13798.2|13786.2|13801.7|13789.7|13801.7|13789.7|13798.2|13786.2|10
1646848130000|2022-03-09 17:48:50|13800.7|13788.7|13809|13797|13809|13797|13800.7|13788.7|13
1646848140000|2022-03-09 17:49:00|13810|13798|13809.6|13797.6|13810|13798|13808.8|13796.8|2
1646848150000|2022-03-09 17:49:10|13808.5|13796.5|13808.5|13796.5|13809.6|13797.6|13808.5|13796.5|0
1646848160000|2022-03-09 17:49:20|13807.5|13795.5|13806|13794|13807.5|13795.5|13806|13794|4
1646848170000|2022-03-09 17:49:30|13804|13792|13803.8|13791.8|13804.8|13792.8|13803.8|13791.8|26
1646848180000|2022-03-09 17:49:40|13802.7|13790.7|13802.5|13790.5|13802.7|13790.7|13802.5|13790.5|5
1646848190000|2022-03-09 17:49:50|||||||||1
1646848200000|2022-03-09 17:50:00|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|1
1646848210000|2022-03-09 17:50:10|13801.3|13789.3|13799.8|13787.8|13801.3|13789.3|13797.7|13785.7|13
1646848220000|2022-03-09 17:50:20|13797.5|13785.5|13796.3|13784.3|13797.5|13785.5|13796.3|13784.3|0
1646848230000|2022-03-09 17:50:30|13795.2|13783.2|13800|13788|13800|13788|13795.2|13783.2|6
1646848240000|2022-03-09 17:50:40|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|1
1646848250000|2022-03-09 17:50:50|13799|13787|13798.5|13786.5|13799|13787|13798.5|13786.5|4
1646848260000|2022-03-09 17:51:00|13798.8|13786.8|13806.3|13794.3|13806.3|13794.3|13798.8|13786.8|17
1646848270000|2022-03-09 17:51:10|13805.2|13793.2|13805|13793|13805.2|13793.2|13805|13793|1
1646848280000|2022-03-09 17:51:20|13805.2|13793.2|13803.5|13791.5|13805.2|13793.2|13803.5|13791.5|8
1646848300000|2022-03-09 17:51:40|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|4
1646848310000|2022-03-09 17:51:50|13803.5|13791.5|13804.5|13792.5|13804.5|13792.5|13803.5|13791.5|2
1646848320000|2022-03-09 17:52:00|13805.6|13793.6|13806|13794|13806|13794|13805.6|13793.6|2
1646848330000|2022-03-09 17:52:10|13808.5|13796.5|13809.8|13797.8|13809.8|13797.8|13808.5|13796.5|12
1646848340000|2022-03-09 17:52:20|13807.7|13795.7|13807.3|13795.3|13807.7|13795.7|13807|13795|8
1646848350000|2022-03-09 17:52:30|13806.2|13794.2|13801.8|13789.8|13806.2|13794.2|13800.8|13788.8|2
1646848360000|2022-03-09 17:52:40|13802|13790|13799.8|13787.8|13802|13790|13799.8|13787.8|3
1646848370000|2022-03-09 17:52:50|13799.5|13787.5|13798.5|13786.5|13799.5|13787.5|13798.5|13786.5|1
1646848380000|2022-03-09 17:53:00|13795.8|13783.8|13791|13779|13795.8|13783.8|13791|13779|8
1646848400000|2022-03-09 17:53:20|13790.2|13778.2|13790.2|13778.2|13790.2|13778.2|13789.2|13777.2|11
1646848410000|2022-03-09 17:53:30|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.2|13778.2|2
1646848420000|2022-03-09 17:53:40|13790.2|13778.2|13788.2|13776.2|13790.2|13778.2|13787.9|13775.9|4
1646848430000|2022-03-09 17:53:50|13787.9|13775.9|13787.1|13775.1|13788.4|13776.4|13787.1|13775.1|2
1646848440000|2022-03-09 17:54:00|13788.4|13776.4|13790.7|13778.7|13790.7|13778.7|13788.4|13776.4|5
1646848450000|2022-03-09 17:54:10|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13790.4|13778.4|7
1646848460000|2022-03-09 17:54:20|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|2
1646848470000|2022-03-09 17:54:30|13792.9|13780.9|13798.2|13786.2|13798.2|13786.2|13792.9|13780.9|8
1646848480000|2022-03-09 17:54:40|13795.7|13783.7|13791.9|13779.9|13795.7|13783.7|13791.9|13779.9|13
1646848490000|2022-03-09 17:54:50|13791.7|13779.7|13788.2|13776.2|13791.7|13779.7|13787.1|13775.1|5
1646848500000|2022-03-09 17:55:00|13789.2|13777.2|13788.2|13776.2|13789.2|13777.2|13788.2|13776.2|1
1646848510000|2022-03-09 17:55:10|13787.1|13775.1|13787.1|13775.1|13788.2|13776.2|13787.1|13775.1|8
1646848520000|2022-03-09 17:55:20|13788.2|13776.2|13790.2|13778.2|13790.2|13778.2|13787.7|13775.7|16
1646848530000|2022-03-09 17:55:30|13790.4|13778.4|13791.5|13779.5|13791.5|13779.5|13790.2|13778.2|0
1646848540000|2022-03-09 17:55:40|13793.2|13781.2|13795.2|13783.2|13795.4|13783.4|13793.2|13781.2|6
1646848550000|2022-03-09 17:55:50|13795.4|13783.4|13795.2|13783.2|13795.4|13783.4|13795.2|13783.2|4
1646848560000|2022-03-09 17:56:00|13795|13783|13794|13782|13795|13783|13794|13782|0
1646848570000|2022-03-09 17:56:10|13795.2|13783.2|13795.4|13783.4|13795.4|13783.4|13795.2|13783.2|1
1646848580000|2022-03-09 17:56:20|13796.5|13784.5|13800|13788|13800|13788|13796.5|13784.5|7
1646848590000|2022-03-09 17:56:30|13802.3|13790.3|13802.7|13790.7|13805|13793|13802.3|13790.3|2
1646848600000|2022-03-09 17:56:40|13803.7|13791.7|13802.5|13790.5|13803.7|13791.7|13802.5|13790.5|4
1646848610000|2022-03-09 17:56:50|13801.2|13789.2|13800|13788|13801.2|13789.2|13799.8|13787.8|1
1646848620000|2022-03-09 17:57:00|13800.2|13788.2|13803.7|13791.7|13805.2|13793.2|13800.2|13788.2|11
1646848640000|2022-03-09 17:57:20|13802.7|13790.7|13799.7|13787.7|13802.7|13790.7|13799.7|13787.7|12
1646848650000|2022-03-09 17:57:30|13799.5|13787.5|13799.5|13787.5|13799.5|13787.5|13799.3|13787.3|2
1646848660000|2022-03-09 17:57:40|13800.5|13788.5|13798.3|13786.3|13800.5|13788.5|13798.3|13786.3|0
1646848670000|2022-03-09 17:57:50|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|6
1646848680000|2022-03-09 17:58:00|13796|13784|13794.5|13782.5|13797|13785|13794.5|13782.5|2
1646848690000|2022-03-09 17:58:10|13796|13784|13796|13784|13797|13785|13796|13784|5
1646848700000|2022-03-09 17:58:20|13797|13785|13796|13784|13797|13785|13796|13784|3
1646848710000|2022-03-09 17:58:30|13797|13785|13797|13785|13797|13785|13797|13785|6
1646848720000|2022-03-09 17:58:40|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|0
1646848730000|2022-03-09 17:58:50|13798.3|13786.3|13797.2|13785.2|13798.3|13786.3|13797.2|13785.2|8
1646848740000|2022-03-09 17:59:00|13798.3|13786.3|13794.7|13782.7|13798.5|13786.5|13794.7|13782.7|11
1646848750000|2022-03-09 17:59:10|||||||||2
1646848760000|2022-03-09 17:59:20|||||||||4
1646848770000|2022-03-09 17:59:30|||||||||3
1646848780000|2022-03-09 17:59:40|13795|13783|13794.7|13782.7|13795|13783|13794.7|13782.7|0
1646848790000|2022-03-09 17:59:50|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|1
1646848800000|2022-03-09 18:00:00|13792.2|13780.2|13791|13779|13792.2|13780.2|13791|13779|7
1646848810000|2022-03-09 18:00:10|13792|13780|13793.3|13781.3|13793.3|13781.3|13792|13780|9
1646848820000|2022-03-09 18:00:20|13792.2|13780.2|13795.8|13783.8|13795.8|13783.8|13792.2|13780.2|1
1646848830000|2022-03-09 18:00:30|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|5
1646848840000|2022-03-09 18:00:40|13793.5|13781.5|13793.3|13781.3|13793.5|13781.5|13793.3|13781.3|3
1646848860000|2022-03-09 18:01:00|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|13793.5|13781.5|1
1646848870000|2022-03-09 18:01:10|13793.3|13781.3|13793|13781|13793.3|13781.3|13792|13780|2
1646848880000|2022-03-09 18:01:20|13792|13780|13791.8|13779.8|13792|13780|13791.8|13779.8|0
1646848890000|2022-03-09 18:01:30|||||||||5
1646848900000|2022-03-09 18:01:40|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|4
1646848910000|2022-03-09 18:01:50|13797.4|13785.4|13796.8|13784.8|13797.8|13785.8|13796.8|13784.8|12
1646848920000|2022-03-09 18:02:00|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|1
1646848930000|2022-03-09 18:02:10|13795.3|13783.3|13795.5|13783.5|13795.5|13783.5|13795.3|13783.3|0
1646848940000|2022-03-09 18:02:20|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|4
1646848950000|2022-03-09 18:02:30|13797.4|13785.4|13799.3|13787.3|13799.3|13787.3|13797.4|13785.4|12
1646848970000|2022-03-09 18:02:50|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|0
1646848990000|2022-03-09 18:03:10|13799|13787|13798|13786|13799|13787|13798|13786|0
1646849000000|2022-03-09 18:03:20|13804|13792|13801.8|13789.8|13804|13792|13801.8|13789.8|10
1646849010000|2022-03-09 18:03:30|13802.8|13790.8|13802.8|13790.8|13802.8|13790.8|13802.8|13790.8|0
1646849040000|2022-03-09 18:04:00|13803|13791|13803|13791|13804|13792|13803|13791|3
1646849050000|2022-03-09 18:04:10|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|1
1646849060000|2022-03-09 18:04:20|13805.3|13793.3|13805.3|13793.3|13805.3|13793.3|13805.3|13793.3|0
1646849070000|2022-03-09 18:04:30|||||||||3
1646849080000|2022-03-09 18:04:40|13805.1|13793.1|13812.1|13800.1|13812.1|13800.1|13805.1|13793.1|18
1646849090000|2022-03-09 18:04:50|13811.1|13799.1|13811.9|13799.9|13811.9|13799.9|13811.1|13799.1|5
1646849100000|2022-03-09 18:05:00|13812.1|13800.1|13811.9|13799.9|13812.1|13800.1|13811.9|13799.9|1
1646849110000|2022-03-09 18:05:10|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|0
1646849120000|2022-03-09 18:05:20|13811.9|13799.9|13812.1|13800.1|13812.1|13800.1|13811.9|13799.9|2
1646849130000|2022-03-09 18:05:30|13811.9|13799.9|13812.1|13800.1|13812.1|13800.1|13811.9|13799.9|3
1646849140000|2022-03-09 18:05:40|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|20
1646849150000|2022-03-09 18:05:50|13811.3|13799.3|13818.6|13806.6|13818.6|13806.6|13810.3|13798.3|16
1646849160000|2022-03-09 18:06:00|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|6
1646849170000|2022-03-09 18:06:10|13820.1|13808.1|13820.4|13808.4|13824.2|13812.2|13820.1|13808.1|16
1646849180000|2022-03-09 18:06:20|13817.7|13805.7|13815.2|13803.2|13817.7|13805.7|13815.2|13803.2|8
1646849190000|2022-03-09 18:06:30|13815.4|13803.4|13812.9|13800.9|13815.4|13803.4|13812.9|13800.9|2
1646849200000|2022-03-09 18:06:40|||||||||2
1646849210000|2022-03-09 18:06:50|13811.7|13799.7|13806.7|13794.7|13811.7|13799.7|13806.7|13794.7|5
1646849220000|2022-03-09 18:07:00|13807.1|13795.1|13810.6|13798.6|13810.6|13798.6|13807.1|13795.1|7
1646849230000|2022-03-09 18:07:10|13813.4|13801.4|13812.9|13800.9|13813.4|13801.4|13812.9|13800.9|12
1646849240000|2022-03-09 18:07:20|13811.9|13799.9|13812.9|13800.9|13812.9|13800.9|13811.7|13799.7|8
1646849250000|2022-03-09 18:07:30|13813.1|13801.1|13811.7|13799.7|13814.2|13802.2|13811.7|13799.7|4
1646849260000|2022-03-09 18:07:40|13812.7|13800.7|13814.2|13802.2|13814.2|13802.2|13812.7|13800.7|7
1646849270000|2022-03-09 18:07:50|13813.1|13801.1|13808.9|13796.9|13816.7|13804.7|13808.9|13796.9|18
1646849280000|2022-03-09 18:08:00|13805.9|13793.9|13803.9|13791.9|13807.9|13795.9|13803.9|13791.9|6
1646849290000|2022-03-09 18:08:10|13801.7|13789.7|13801.2|13789.2|13802.7|13790.7|13801.2|13789.2|4
1646849300000|2022-03-09 18:08:20|13801|13789|13800.4|13788.4|13801.4|13789.4|13800|13788|6
1646849310000|2022-03-09 18:08:30|13798.9|13786.9|13797.9|13785.9|13798.9|13786.9|13797.9|13785.9|1
1646849330000|2022-03-09 18:08:50|13796.7|13784.7|13797.9|13785.9|13797.9|13785.9|13796.7|13784.7|8
1646849340000|2022-03-09 18:09:00|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|0
1646849350000|2022-03-09 18:09:10|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|2
1646849360000|2022-03-09 18:09:20|13797.9|13785.9|13793.9|13781.9|13797.9|13785.9|13793.9|13781.9|2
1646849370000|2022-03-09 18:09:30|13794.1|13782.1|13795.2|13783.2|13795.2|13783.2|13791.9|13779.9|4
1646849380000|2022-03-09 18:09:40|13794.1|13782.1|13797.4|13785.4|13798.9|13786.9|13793.9|13781.9|4
1646849390000|2022-03-09 18:09:50|13797.7|13785.7|13796.4|13784.4|13797.7|13785.7|13796.4|13784.4|0
1646849410000|2022-03-09 18:10:10|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|3
1646849420000|2022-03-09 18:10:20|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|3
1646849430000|2022-03-09 18:10:30|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|1
1646849440000|2022-03-09 18:10:40|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|0
1646849460000|2022-03-09 18:11:00|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|0
1646849480000|2022-03-09 18:11:20|||||||||4
1646849490000|2022-03-09 18:11:30|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|9
1646849500000|2022-03-09 18:11:40|||||||||1
1646849510000|2022-03-09 18:11:50|||||||||1
1646849540000|2022-03-09 18:12:20|13803.7|13791.7|13806.2|13794.2|13806.2|13794.2|13803.7|13791.7|4
1646849550000|2022-03-09 18:12:30|13806|13794|13806|13794|13806|13794|13806|13794|0
1646849560000|2022-03-09 18:12:40|13807.4|13795.4|13807|13795|13808.5|13796.5|13807|13795|23
1646849570000|2022-03-09 18:12:50|13806|13794|13806|13794|13806|13794|13806|13794|0
1646849580000|2022-03-09 18:13:00|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|6
1646849610000|2022-03-09 18:13:30|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|0
1646849620000|2022-03-09 18:13:40|13805.7|13793.7|13803|13791|13805.7|13793.7|13803|13791|20
1646849630000|2022-03-09 18:13:50|13802.8|13790.8|13802.8|13790.8|13802.8|13790.8|13802.8|13790.8|17
1646849640000|2022-03-09 18:14:00|13802.6|13790.6|13803|13791|13803|13791|13802.6|13790.6|17
1646849650000|2022-03-09 18:14:10|13802.8|13790.8|13800.7|13788.7|13802.8|13790.8|13800.7|13788.7|5
1646849660000|2022-03-09 18:14:20|13798.2|13786.2|13796.8|13784.8|13798.2|13786.2|13796.8|13784.8|7
1646849670000|2022-03-09 18:14:30|13797|13785|13797|13785|13797|13785|13795.7|13783.7|1
1646849680000|2022-03-09 18:14:40|13798|13786|13797|13785|13798|13786|13797|13785|1
1646849690000|2022-03-09 18:14:50|||||||||2
1646849700000|2022-03-09 18:15:00|13798|13786|13797.2|13785.2|13798|13786|13797.2|13785.2|0
1646849710000|2022-03-09 18:15:10|13797|13785|13795.9|13783.9|13797|13785|13795.9|13783.9|0
1646849720000|2022-03-09 18:15:20|13797|13785|13797|13785|13797|13785|13797|13785|2
1646849750000|2022-03-09 18:15:50|13796.7|13784.7|13797|13785|13798|13786|13796.7|13784.7|3
1646849760000|2022-03-09 18:16:00|13795.7|13783.7|13795.5|13783.5|13795.7|13783.7|13794.5|13782.5|1
1646849770000|2022-03-09 18:16:10|13793.2|13781.2|13795.7|13783.7|13795.7|13783.7|13793.2|13781.2|2
1646849790000|2022-03-09 18:16:30|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|0
1646849800000|2022-03-09 18:16:40|13793.2|13781.2|13796.7|13784.7|13796.7|13784.7|13793|13781|3
1646849810000|2022-03-09 18:16:50|13796.5|13784.5|13793.2|13781.2|13796.5|13784.5|13793.2|13781.2|0
1646849820000|2022-03-09 18:17:00|||||||||2
1646849830000|2022-03-09 18:17:10|13792|13780|13794.2|13782.2|13794.2|13782.2|13790.9|13778.9|2
1646849840000|2022-03-09 18:17:20|||||||||3
1646849850000|2022-03-09 18:17:30|13795.3|13783.3|13795.7|13783.7|13795.7|13783.7|13795.3|13783.3|0
1646849870000|2022-03-09 18:17:50|13795.5|13783.5|13793.2|13781.2|13795.5|13783.5|13793.2|13781.2|0
1646849880000|2022-03-09 18:18:00|13795.7|13783.7|13796.5|13784.5|13796.5|13784.5|13795.7|13783.7|7
1646849890000|2022-03-09 18:18:10|13796.7|13784.7|13798|13786|13798|13786|13796.7|13784.7|7
1646849900000|2022-03-09 18:18:20|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|5
1646849910000|2022-03-09 18:18:30|13798.2|13786.2|13798.2|13786.2|13798.2|13786.2|13798.2|13786.2|0
1646849940000|2022-03-09 18:19:00|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13798.2|13786.2|4
1646849950000|2022-03-09 18:19:10|13799.5|13787.5|13799.5|13787.5|13799.5|13787.5|13799.5|13787.5|0
1646849990000|2022-03-09 18:19:50|13799.2|13787.2|13798.2|13786.2|13799.2|13787.2|13796.7|13784.7|0
1646850010000|2022-03-09 18:20:10|13798|13786|13798|13786|13798|13786|13798|13786|8
1646850020000|2022-03-09 18:20:20|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|1
1646850030000|2022-03-09 18:20:30|13798.2|13786.2|13799.2|13787.2|13799.2|13787.2|13798.2|13786.2|0
1646850040000|2022-03-09 18:20:40|13799.4|13787.4|13803|13791|13803|13791|13799.4|13787.4|7
1646850050000|2022-03-09 18:20:50|13803.4|13791.4|13800.7|13788.7|13803.4|13791.4|13800.7|13788.7|2
1646850060000|2022-03-09 18:21:00|13803.2|13791.2|13805.7|13793.7|13805.7|13793.7|13801.9|13789.9|3
1646850070000|2022-03-09 18:21:10|13805.9|13793.9|13808.2|13796.2|13808.2|13796.2|13805.9|13793.9|4
1646850080000|2022-03-09 18:21:20|13807.3|13795.3|13804.2|13792.2|13807.3|13795.3|13804.2|13792.2|6
1646850090000|2022-03-09 18:21:30|13804|13792|13801.7|13789.7|13804|13792|13801.5|13789.5|6
1646850100000|2022-03-09 18:21:40|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|1
1646850110000|2022-03-09 18:21:50|13807.3|13795.3|13807.7|13795.7|13807.7|13795.7|13806|13794|42
1646850120000|2022-03-09 18:22:00|13807.5|13795.5|13807.7|13795.7|13807.7|13795.7|13806.5|13794.5|5
1646850130000|2022-03-09 18:22:10|13807.5|13795.5|13806.5|13794.5|13807.5|13795.5|13806.5|13794.5|1
1646850140000|2022-03-09 18:22:20|13805.5|13793.5|13805|13793|13805.5|13793.5|13804|13792|3
1646850150000|2022-03-09 18:22:30|13804|13792|13804|13792|13804|13792|13804|13792|0
1646850160000|2022-03-09 18:22:40|13803|13791|13805.2|13793.2|13805.2|13793.2|13802.7|13790.7|6
1646850170000|2022-03-09 18:22:50|13806.5|13794.5|13806.3|13794.3|13806.5|13794.5|13806.3|13794.3|5
1646850180000|2022-03-09 18:23:00|13805|13793|13805|13793|13806.3|13794.3|13805|13793|0
1646850190000|2022-03-09 18:23:10|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|0
1646850200000|2022-03-09 18:23:20|||||||||2
1646850210000|2022-03-09 18:23:30|||||||||2
1646850240000|2022-03-09 18:24:00|||||||||2
1646850250000|2022-03-09 18:24:10|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|2
1646850260000|2022-03-09 18:24:20|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|16
1646850270000|2022-03-09 18:24:30|13812.1|13800.1|13810|13798|13812.1|13800.1|13809.8|13797.8|10
1646850280000|2022-03-09 18:24:40|||||||||2
1646850290000|2022-03-09 18:24:50|13809.6|13797.6|13809.8|13797.8|13809.8|13797.8|13809.6|13797.6|0
1646850300000|2022-03-09 18:25:00|13809.6|13797.6|13809.8|13797.8|13809.8|13797.8|13809.6|13797.6|0
1646850320000|2022-03-09 18:25:20|13809.6|13797.6|13809.6|13797.6|13809.8|13797.8|13809.6|13797.6|3
1646850330000|2022-03-09 18:25:30|13808.5|13796.5|13807.3|13795.3|13808.5|13796.5|13807.3|13795.3|9
1646850340000|2022-03-09 18:25:40|||||||||8
1646850350000|2022-03-09 18:25:50|13807.1|13795.1|13798.4|13786.4|13807.1|13795.1|13798.4|13786.4|41
1646850360000|2022-03-09 18:26:00|13802.9|13790.9|13803.7|13791.7|13803.7|13791.7|13799|13787|34
1646850370000|2022-03-09 18:26:10|13802.7|13790.7|13802.5|13790.5|13802.7|13790.7|13802.5|13790.5|1
1646850380000|2022-03-09 18:26:20|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|1
1646850390000|2022-03-09 18:26:30|13805.2|13793.2|13805|13793|13805.2|13793.2|13804|13792|3
1646850400000|2022-03-09 18:26:40|13805.2|13793.2|13801.2|13789.2|13807.3|13795.3|13801.2|13789.2|6
1646850410000|2022-03-09 18:26:50|13800.2|13788.2|13800|13788|13800.2|13788.2|13800|13788|3
1646850420000|2022-03-09 18:27:00|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|0
1646850430000|2022-03-09 18:27:10|13800|13788|13798.7|13786.7|13800|13788|13798.7|13786.7|0
1646850440000|2022-03-09 18:27:20|13799|13787|13799|13787|13799|13787|13799|13787|0
1646850460000|2022-03-09 18:27:40|13800.2|13788.2|13796.5|13784.5|13800.2|13788.2|13796.2|13784.2|7
1646850470000|2022-03-09 18:27:50|13796.2|13784.2|13795.2|13783.2|13796.2|13784.2|13795.2|13783.2|1
1646850480000|2022-03-09 18:28:00|13795|13783|13794|13782|13795.2|13783.2|13794|13782|5
1646850490000|2022-03-09 18:28:10|13792.7|13780.7|13793.2|13781.2|13794.4|13782.4|13792.7|13780.7|23
1646850500000|2022-03-09 18:28:20|||||||||1
1646850510000|2022-03-09 18:28:30|13795.2|13783.2|13795|13783|13795.2|13783.2|13794.8|13782.8|27
1646850520000|2022-03-09 18:28:40|13795.2|13783.2|13796.5|13784.5|13796.5|13784.5|13795.2|13783.2|9
1646850540000|2022-03-09 18:29:00|13797.5|13785.5|13797.7|13785.7|13797.7|13785.7|13797.5|13785.5|3
1646850550000|2022-03-09 18:29:10|||||||||1
1646850560000|2022-03-09 18:29:20|13797.5|13785.5|13797.3|13785.3|13797.5|13785.5|13797.3|13785.3|4
1646850580000|2022-03-09 18:29:40|||||||||2
1646850590000|2022-03-09 18:29:50|13795|13783|13794.8|13782.8|13795|13783|13794.8|13782.8|16
1646850600000|2022-03-09 18:30:00|13793.7|13781.7|13789.5|13777.5|13793.7|13781.7|13789.5|13777.5|6
1646850610000|2022-03-09 18:30:10|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.5|13777.5|3
1646850620000|2022-03-09 18:30:20|13792.3|13780.3|13792|13780|13792.3|13780.3|13792|13780|8
1646850630000|2022-03-09 18:30:30|13791.8|13779.8|13792.3|13780.3|13792.3|13780.3|13791|13779|1
1646850640000|2022-03-09 18:30:40|||||||||2
1646850650000|2022-03-09 18:30:50|||||||||1
1646850660000|2022-03-09 18:31:00|13792|13780|13789.5|13777.5|13792|13780|13789.5|13777.5|2
1646850670000|2022-03-09 18:31:10|13789.3|13777.3|13787.2|13775.2|13789.3|13777.3|13787.2|13775.2|3
1646850680000|2022-03-09 18:31:20|13787|13775|13785.8|13773.8|13787|13775|13785.8|13773.8|4
1646850690000|2022-03-09 18:31:30|13790.8|13778.8|13791|13779|13791|13779|13790.8|13778.8|13
1646850700000|2022-03-09 18:31:40|13790|13778|13787.2|13775.2|13790|13778|13787|13775|14
1646850710000|2022-03-09 18:31:50|13788.9|13776.9|13790.6|13778.6|13790.6|13778.6|13788.9|13776.9|48
1646850720000|2022-03-09 18:32:00|13790.4|13778.4|13791.4|13779.4|13792.7|13780.7|13790.2|13778.2|26
1646850740000|2022-03-09 18:32:20|13790.2|13778.2|13788.7|13776.7|13790.2|13778.2|13788.7|13776.7|4
1646850750000|2022-03-09 18:32:30|13789.7|13777.7|13791.2|13779.2|13791.2|13779.2|13789.7|13777.7|13
1646850770000|2022-03-09 18:32:50|13791|13779|13790|13778|13791|13779|13790|13778|0
1646850780000|2022-03-09 18:33:00|13788.7|13776.7|13787.5|13775.5|13788.7|13776.7|13787.2|13775.2|0
1646850790000|2022-03-09 18:33:10|13787.2|13775.2|13785.2|13773.2|13787.2|13775.2|13785.2|13773.2|1
1646850800000|2022-03-09 18:33:20|13785|13773|13785|13773|13785|13773|13785|13773|0
1646850810000|2022-03-09 18:33:30|13785.2|13773.2|13785|13773|13785.2|13773.2|13785|13773|2
1646850820000|2022-03-09 18:33:40|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|1
1646850830000|2022-03-09 18:33:50|||||||||3
1646850840000|2022-03-09 18:34:00|13785.6|13773.6|13785.6|13773.6|13785.6|13773.6|13785.6|13773.6|6
1646850850000|2022-03-09 18:34:10|13785.4|13773.4|13785.2|13773.2|13785.4|13773.4|13784.2|13772.2|11
1646850860000|2022-03-09 18:34:20|13784.2|13772.2|13782.5|13770.5|13784.2|13772.2|13782.5|13770.5|7
1646850870000|2022-03-09 18:34:30|13782.7|13770.7|13782.2|13770.2|13782.7|13770.7|13782.2|13770.2|1
1646850880000|2022-03-09 18:34:40|||||||||6
1646850890000|2022-03-09 18:34:50|13780.2|13768.2|13785|13773|13785|13773|13780.2|13768.2|14
1646850900000|2022-03-09 18:35:00|13788.5|13776.5|13789.7|13777.7|13789.7|13777.7|13788.5|13776.5|13
1646850910000|2022-03-09 18:35:10|||||||||1
1646850920000|2022-03-09 18:35:20|||||||||3
1646850930000|2022-03-09 18:35:30|13787.2|13775.2|13788.5|13776.5|13788.5|13776.5|13787.2|13775.2|8
1646850940000|2022-03-09 18:35:40|13788.7|13776.7|13788.5|13776.5|13788.7|13776.7|13788.5|13776.5|1
1646850950000|2022-03-09 18:35:50|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|0
1646850960000|2022-03-09 18:36:00|||||||||2
1646850970000|2022-03-09 18:36:10|13790|13778|13790|13778|13790|13778|13790|13778|10
1646850980000|2022-03-09 18:36:20|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|0
1646850990000|2022-03-09 18:36:30|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|10
1646851010000|2022-03-09 18:36:50|||||||||2
1646851020000|2022-03-09 18:37:00|13786|13774|13784.7|13772.7|13786|13774|13784.7|13772.7|4
1646851030000|2022-03-09 18:37:10|13783.7|13771.7|13782.2|13770.2|13783.7|13771.7|13782.2|13770.2|2
1646851040000|2022-03-09 18:37:20|13786.2|13774.2|13787.2|13775.2|13787.4|13775.4|13786.2|13774.2|15
1646851050000|2022-03-09 18:37:30|||||||||4
1646851060000|2022-03-09 18:37:40|13786.2|13774.2|13787.2|13775.2|13787.2|13775.2|13786.2|13774.2|1
1646851070000|2022-03-09 18:37:50|||||||||2
1646851080000|2022-03-09 18:38:00|13788.7|13776.7|13788.7|13776.7|13789.7|13777.7|13788.7|13776.7|20
1646851090000|2022-03-09 18:38:10|13789.7|13777.7|13788.7|13776.7|13789.7|13777.7|13788.7|13776.7|1
1646851100000|2022-03-09 18:38:20|13787.7|13775.7|13784.7|13772.7|13787.7|13775.7|13784.7|13772.7|8
1646851110000|2022-03-09 18:38:30|13783.5|13771.5|13783.7|13771.7|13783.7|13771.7|13783.5|13771.5|7
1646851120000|2022-03-09 18:38:40|13784.7|13772.7|13785.7|13773.7|13785.7|13773.7|13782.4|13770.4|13
1646851130000|2022-03-09 18:38:50|13784.5|13772.5|13787|13775|13787.2|13775.2|13784.5|13772.5|6
1646851140000|2022-03-09 18:39:00|13784.7|13772.7|13784.5|13772.5|13784.7|13772.7|13784.5|13772.5|4
1646851150000|2022-03-09 18:39:10|13783.5|13771.5|13783.5|13771.5|13784.5|13772.5|13783.2|13771.2|1
1646851160000|2022-03-09 18:39:20|13782.4|13770.4|13783.5|13771.5|13783.5|13771.5|13782.4|13770.4|4
1646851170000|2022-03-09 18:39:30|13782.4|13770.4|13782.7|13770.7|13782.7|13770.7|13782.4|13770.4|2
1646851180000|2022-03-09 18:39:40|13782.2|13770.2|13784.7|13772.7|13784.7|13772.7|13782.2|13770.2|2
1646851190000|2022-03-09 18:39:50|13783.7|13771.7|13784.7|13772.7|13784.7|13772.7|13783.7|13771.7|3
1646851200000|2022-03-09 18:40:00|13785.7|13773.7|13784.7|13772.7|13785.7|13773.7|13784.7|13772.7|7
1646851210000|2022-03-09 18:40:10|||||||||2
1646851230000|2022-03-09 18:40:30|13782.4|13770.4|13780.2|13768.2|13782.4|13770.4|13780.2|13768.2|17
1646851240000|2022-03-09 18:40:40|13779.7|13767.7|13777.7|13765.7|13780.2|13768.2|13777.7|13765.7|3
1646851250000|2022-03-09 18:40:50|13774.9|13762.9|13773.1|13761.1|13774.9|13762.9|13773.1|13761.1|3
1646851260000|2022-03-09 18:41:00|||||||||2
1646851270000|2022-03-09 18:41:10|13778.1|13766.1|13777.1|13765.1|13778.1|13766.1|13777.1|13765.1|13
1646851280000|2022-03-09 18:41:20|13776|13764|13774|13762|13776|13764|13774|13762|12
1646851290000|2022-03-09 18:41:30|13776.3|13764.3|13776.3|13764.3|13776.3|13764.3|13776.3|13764.3|18
1646851300000|2022-03-09 18:41:40|13774.2|13762.2|13774.2|13762.2|13774.2|13762.2|13774.2|13762.2|6
1646851310000|2022-03-09 18:41:50|13774|13762|13770.9|13758.9|13774.4|13762.4|13770.9|13758.9|6
1646851320000|2022-03-09 18:42:00|13770.7|13758.7|13766.6|13754.6|13770.7|13758.7|13766.4|13754.4|8
1646851330000|2022-03-09 18:42:10|13765.8|13753.8|13765.8|13753.8|13768.3|13756.3|13763.7|13751.7|96
1646851340000|2022-03-09 18:42:20|13767|13755|13767|13755|13767|13755|13767|13755|6
1646851360000|2022-03-09 18:42:40|13767.3|13755.3|13766.2|13754.2|13767.3|13755.3|13766.2|13754.2|37
1646851370000|2022-03-09 18:42:50|||||||||10
1646851380000|2022-03-09 18:43:00|13765.2|13753.2|13764.2|13752.2|13765.2|13753.2|13764.2|13752.2|9
1646851390000|2022-03-09 18:43:10|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|1
1646851410000|2022-03-09 18:43:30|13764|13752|13761.7|13749.7|13764.2|13752.2|13761.7|13749.7|18
1646851420000|2022-03-09 18:43:40|13761.9|13749.9|13760.9|13748.9|13763.2|13751.2|13760.9|13748.9|21
1646851430000|2022-03-09 18:43:50|13760.1|13748.1|13758.6|13746.6|13760.1|13748.1|13758.6|13746.6|24
1646851440000|2022-03-09 18:44:00|13757.6|13745.6|13758.6|13746.6|13758.6|13746.6|13757.6|13745.6|4
1646851450000|2022-03-09 18:44:10|13759.6|13747.6|13758.6|13746.6|13759.9|13747.9|13758.6|13746.6|20
1646851460000|2022-03-09 18:44:20|13757.1|13745.1|13756.1|13744.1|13757.1|13745.1|13754.6|13742.6|40
1646851470000|2022-03-09 18:44:30|||||||||4
1646851480000|2022-03-09 18:44:40|13755.1|13743.1|13755.9|13743.9|13758.4|13746.4|13755.1|13743.1|14
1646851490000|2022-03-09 18:44:50|13754.9|13742.9|13752.1|13740.1|13755.9|13743.9|13752.1|13740.1|4
1646851500000|2022-03-09 18:45:00|13751.1|13739.1|13748.6|13736.6|13751.1|13739.1|13748.6|13736.6|5
1646851510000|2022-03-09 18:45:10|13748.8|13736.8|13752.8|13740.8|13752.8|13740.8|13748.8|13736.8|18
1646851520000|2022-03-09 18:45:20|13753.8|13741.8|13750.3|13738.3|13753.8|13741.8|13750.3|13738.3|10
1646851530000|2022-03-09 18:45:30|13747.2|13735.2|13747|13735|13747.2|13735.2|13747|13735|53
1646851540000|2022-03-09 18:45:40|13748|13736|13744.7|13732.7|13748.2|13736.2|13744.7|13732.7|21
1646851550000|2022-03-09 18:45:50|13744.9|13732.9|13748.9|13736.9|13748.9|13736.9|13743.5|13731.5|88
1646851560000|2022-03-09 18:46:00|13747.7|13735.7|13746.4|13734.4|13747.7|13735.7|13745.4|13733.4|22
1646851570000|2022-03-09 18:46:10|13746.6|13734.6|13745.8|13733.8|13749.1|13737.1|13745.6|13733.6|28
1646851580000|2022-03-09 18:46:20|13746.9|13734.9|13746.9|13734.9|13748.1|13736.1|13745.8|13733.8|6
1646851590000|2022-03-09 18:46:30|||||||||12
1646851600000|2022-03-09 18:46:40|13747.1|13735.1|13746.6|13734.6|13747.1|13735.1|13745.8|13733.8|16
1646851610000|2022-03-09 18:46:50|13746.4|13734.4|13745.2|13733.2|13746.4|13734.4|13744.1|13732.1|8
1646851620000|2022-03-09 18:47:00|13744.1|13732.1|13742.9|13730.9|13744.1|13732.1|13742.9|13730.9|7
1646851630000|2022-03-09 18:47:10|13743.9|13731.9|13741.4|13729.4|13743.9|13731.9|13741.4|13729.4|4
1646851640000|2022-03-09 18:47:20|13733.1|13721.1|13729.8|13717.8|13733.1|13721.1|13726.3|13714.3|56
1646851650000|2022-03-09 18:47:30|13730|13718|13729|13717|13730.3|13718.3|13727|13715|42
1646851660000|2022-03-09 18:47:40|13730|13718|13731.3|13719.3|13731.3|13719.3|13730|13718|14
1646851670000|2022-03-09 18:47:50|13730.3|13718.3|13726.5|13714.5|13731.3|13719.3|13726.5|13714.5|3
1646851680000|2022-03-09 18:48:00|13725.5|13713.5|13724.5|13712.5|13725.5|13713.5|13723.2|13711.2|14
1646851690000|2022-03-09 18:48:10|13723.2|13711.2|13723.2|13711.2|13725.3|13713.3|13723.2|13711.2|11
1646851700000|2022-03-09 18:48:20|13723.4|13711.4|13722.4|13710.4|13723.4|13711.4|13722.4|13710.4|8
1646851710000|2022-03-09 18:48:30|13723.4|13711.4|13724.5|13712.5|13724.5|13712.5|13723.4|13711.4|12
1646851720000|2022-03-09 18:48:40|13723.4|13711.4|13720.7|13708.7|13724.2|13712.2|13720.7|13708.7|3
1646851730000|2022-03-09 18:48:50|13716.6|13704.6|13718.7|13706.7|13719.7|13707.7|13715.1|13703.1|90
1646851740000|2022-03-09 18:49:00|13719.9|13707.9|13721.2|13709.2|13721.2|13709.2|13719.9|13707.9|4
1646851750000|2022-03-09 18:49:10|13720.9|13708.9|13720.9|13708.9|13722|13710|13720.9|13708.9|3
1646851760000|2022-03-09 18:49:20|13720.7|13708.7|13723.2|13711.2|13723.2|13711.2|13720.7|13708.7|6
1646851770000|2022-03-09 18:49:30|13720.9|13708.9|13722.2|13710.2|13722.2|13710.2|13720.9|13708.9|21
1646851780000|2022-03-09 18:49:40|13721.2|13709.2|13719.7|13707.7|13721.2|13709.2|13719.7|13707.7|6
1646851790000|2022-03-09 18:49:50|||||||||2
1646851800000|2022-03-09 18:50:00|13720.7|13708.7|13723.2|13711.2|13723.2|13711.2|13720.7|13708.7|5
1646851810000|2022-03-09 18:50:10|13723.7|13711.7|13721.2|13709.2|13723.7|13711.7|13721.2|13709.2|9
1646851820000|2022-03-09 18:50:20|13722.2|13710.2|13722.4|13710.4|13723.4|13711.4|13721.2|13709.2|10
1646851830000|2022-03-09 18:50:30|13723.7|13711.7|13721.4|13709.4|13723.7|13711.7|13721.2|13709.2|5
1646851840000|2022-03-09 18:50:40|13721.6|13709.6|13720.7|13708.7|13721.9|13709.9|13719.5|13707.5|52
1646851850000|2022-03-09 18:50:50|13722.7|13710.7|13721.1|13709.1|13723.4|13711.4|13721.1|13709.1|56
1646851860000|2022-03-09 18:51:00|13719.9|13707.9|13719.9|13707.9|13721.1|13709.1|13719.9|13707.9|6
1646851870000|2022-03-09 18:51:10|13720.9|13708.9|13719.1|13707.1|13721.1|13709.1|13719.1|13707.1|7
1646851880000|2022-03-09 18:51:20|13721.4|13709.4|13722.2|13710.2|13723.6|13711.6|13721.1|13709.1|47
1646851890000|2022-03-09 18:51:30|13721.1|13709.1|13718.2|13706.2|13721.1|13709.1|13718.2|13706.2|6
1646851900000|2022-03-09 18:51:40|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|1
1646851910000|2022-03-09 18:51:50|13718.2|13706.2|13716.1|13704.1|13718.2|13706.2|13716.1|13704.1|15
1646851920000|2022-03-09 18:52:00|13715.7|13703.7|13715.9|13703.9|13715.9|13703.9|13715.7|13703.7|48
1646851930000|2022-03-09 18:52:10|13713.6|13701.6|13713.6|13701.6|13715.9|13703.9|13713.6|13701.6|65
1646851940000|2022-03-09 18:52:20|13714.7|13702.7|13713.6|13701.6|13714.7|13702.7|13713.6|13701.6|21
1646851950000|2022-03-09 18:52:30|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|8
1646851960000|2022-03-09 18:52:40|13711.6|13699.6|13716.6|13704.6|13716.6|13704.6|13708.3|13696.3|41
1646851970000|2022-03-09 18:52:50|13715.3|13703.3|13716.4|13704.4|13716.6|13704.6|13715.3|13703.3|23
1646851980000|2022-03-09 18:53:00|13714.3|13702.3|13714.3|13702.3|13714.3|13702.3|13713.1|13701.1|8
1646851990000|2022-03-09 18:53:10|13714.1|13702.1|13716.6|13704.6|13716.6|13704.6|13714.1|13702.1|4
1646852000000|2022-03-09 18:53:20|13715.1|13703.1|13714.1|13702.1|13715.1|13703.1|13713.9|13701.9|5
1646852010000|2022-03-09 18:53:30|13715.1|13703.1|13713.9|13701.9|13715.1|13703.1|13713.6|13701.6|24
1646852020000|2022-03-09 18:53:40|||||||||13
1646852030000|2022-03-09 18:53:50|13710.8|13698.8|13709.5|13697.5|13711.8|13699.8|13709.5|13697.5|7
1646852040000|2022-03-09 18:54:00|13709.3|13697.3|13707|13695|13709.3|13697.3|13707|13695|8
1646852050000|2022-03-09 18:54:10|13704.5|13692.5|13702.5|13690.5|13704.5|13692.5|13702.5|13690.5|50
1646852060000|2022-03-09 18:54:20|13702.9|13690.9|13704.8|13692.8|13705|13693|13702.9|13690.9|44
1646852070000|2022-03-09 18:54:30|13705|13693|13705|13693|13705|13693|13702.5|13690.5|41
1646852080000|2022-03-09 18:54:40|13707|13695|13706|13694|13707|13695|13706|13694|20
1646852090000|2022-03-09 18:54:50|13704.5|13692.5|13707|13695|13707|13695|13703.5|13691.5|39
1646852100000|2022-03-09 18:55:00|13705.6|13693.6|13708.5|13696.5|13709.5|13697.5|13705.6|13693.6|36
1646852110000|2022-03-09 18:55:10|13707.5|13695.5|13707.5|13695.5|13708.5|13696.5|13707.5|13695.5|14
1646852120000|2022-03-09 18:55:20|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|17
1646852130000|2022-03-09 18:55:30|13709.8|13697.8|13710.6|13698.6|13712|13700|13709.8|13697.8|51
1646852140000|2022-03-09 18:55:40|13711.6|13699.6|13710.6|13698.6|13711.6|13699.6|13709.5|13697.5|30
1646852150000|2022-03-09 18:55:50|13710.3|13698.3|13711.6|13699.6|13711.8|13699.8|13709.3|13697.3|16
1646852160000|2022-03-09 18:56:00|||||||||41
1646852170000|2022-03-09 18:56:10|13712|13700|13711.6|13699.6|13712|13700|13711.6|13699.6|22
1646852180000|2022-03-09 18:56:20|||||||||17
1646852190000|2022-03-09 18:56:30|13711.3|13699.3|13711.3|13699.3|13711.6|13699.6|13711.3|13699.3|17
1646852200000|2022-03-09 18:56:40|13711.6|13699.6|13711.3|13699.3|13711.6|13699.6|13711.3|13699.3|21
1646852210000|2022-03-09 18:56:50|13711.1|13699.1|13711.1|13699.1|13711.3|13699.3|13711.1|13699.1|15
1646852220000|2022-03-09 18:57:00|13711.3|13699.3|13711.1|13699.1|13711.3|13699.3|13711.1|13699.1|45
1646852230000|2022-03-09 18:57:10|13710.1|13698.1|13711.1|13699.1|13711.1|13699.1|13710.1|13698.1|39
1646852240000|2022-03-09 18:57:20|13710.1|13698.1|13711.1|13699.1|13711.1|13699.1|13709.1|13697.1|47
1646852250000|2022-03-09 18:57:30|13710.9|13698.9|13712.9|13700.9|13713.2|13701.2|13710.9|13698.9|59
1646852260000|2022-03-09 18:57:40|13713.2|13701.2|13710.7|13698.7|13713.2|13701.2|13710.7|13698.7|19
1646852270000|2022-03-09 18:57:50|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|22
1646852280000|2022-03-09 18:58:00|13709.6|13697.6|13708.6|13696.6|13709.6|13697.6|13708.6|13696.6|21
1646852290000|2022-03-09 18:58:10|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|30
1646852300000|2022-03-09 18:58:20|13707.1|13695.1|13708.8|13696.8|13710.9|13698.9|13707.1|13695.1|25
1646852310000|2022-03-09 18:58:30|13708.6|13696.6|13713.4|13701.4|13713.4|13701.4|13708.6|13696.6|26
1646852320000|2022-03-09 18:58:40|13713.2|13701.2|13718.4|13706.4|13720.7|13708.7|13713.2|13701.2|49
1646852330000|2022-03-09 18:58:50|13718.2|13706.2|13720.2|13708.2|13721.7|13709.7|13718.2|13706.2|26
1646852340000|2022-03-09 18:59:00|13722.5|13710.5|13717.3|13705.3|13722.7|13710.7|13716|13704|90
1646852350000|2022-03-09 18:59:10|13716|13704|13717.5|13705.5|13719.8|13707.8|13714.8|13702.8|75
1646852360000|2022-03-09 18:59:20|13717.3|13705.3|13712.7|13700.7|13721|13709|13712.7|13700.7|93
1646852370000|2022-03-09 18:59:30|13711.7|13699.7|13707.5|13695.5|13713.2|13701.2|13694.3|13682.3|362
1646852380000|2022-03-09 18:59:40|13706|13694|13694.5|13682.5|13706.2|13694.2|13694.5|13682.5|440
1646852390000|2022-03-09 18:59:50|13694.1|13682.1|13690.7|13678.7|13696.3|13684.3|13688.2|13676.2|438
1646852400000|2022-03-09 19:00:00|13690.9|13678.9|13709.8|13697.8|13709.8|13697.8|13690.7|13678.7|128
1646852410000|2022-03-09 19:00:10|13708.7|13696.7|13707.3|13695.3|13710.2|13698.2|13705.2|13693.2|79
1646852420000|2022-03-09 19:00:20|13708.7|13696.7|13707.3|13695.3|13709.8|13697.8|13707.3|13695.3|21
1646852430000|2022-03-09 19:00:30|13708.5|13696.5|13707.3|13695.3|13709.5|13697.5|13707.3|13695.3|26
1646852440000|2022-03-09 19:00:40|13704.8|13692.8|13708.9|13696.9|13708.9|13696.9|13704.8|13692.8|50
1646852450000|2022-03-09 19:00:50|13708.6|13696.6|13692.3|13680.3|13709.1|13697.1|13692.3|13680.3|35
1646852460000|2022-03-09 19:01:00|13693.3|13681.3|13692.3|13680.3|13694.5|13682.5|13692.3|13680.3|10
1646852470000|2022-03-09 19:01:10|13692.5|13680.5|13694.5|13682.5|13694.8|13682.8|13692.3|13680.3|39
1646852480000|2022-03-09 19:01:20|13693.3|13681.3|13693.3|13681.3|13694.5|13682.5|13693.3|13681.3|22
1646852490000|2022-03-09 19:01:30|13693.5|13681.5|13692.3|13680.3|13693.5|13681.5|13692.3|13680.3|4
1646852500000|2022-03-09 19:01:40|13693.3|13681.3|13689.3|13677.3|13693.3|13681.3|13689.3|13677.3|11
1646852510000|2022-03-09 19:01:50|13690.6|13678.6|13687.8|13675.8|13690.6|13678.6|13687.8|13675.8|23
1646852520000|2022-03-09 19:02:00|13686.8|13674.8|13688.1|13676.1|13688.1|13676.1|13686.8|13674.8|17
1646852530000|2022-03-09 19:02:10|13689.1|13677.1|13690.3|13678.3|13690.3|13678.3|13689.1|13677.1|8
1646852540000|2022-03-09 19:02:20|13689.3|13677.3|13691.3|13679.3|13691.3|13679.3|13689.1|13677.1|4
1646852550000|2022-03-09 19:02:30|13691.1|13679.1|13688|13676|13691.1|13679.1|13688|13676|20
1646852560000|2022-03-09 19:02:40|13687|13675|13687|13675|13689.1|13677.1|13686|13674|48
1646852570000|2022-03-09 19:02:50|13687.2|13675.2|13683.5|13671.5|13687.2|13675.2|13682.2|13670.2|50
1646852580000|2022-03-09 19:03:00|13683.3|13671.3|13682.2|13670.2|13683.5|13671.5|13682.2|13670.2|1
1646852590000|2022-03-09 19:03:10|13683.3|13671.3|13683.5|13671.5|13683.5|13671.5|13682.2|13670.2|4
1646852600000|2022-03-09 19:03:20|13682.5|13670.5|13684.5|13672.5|13684.5|13672.5|13682.5|13670.5|14
1646852610000|2022-03-09 19:03:30|13684.7|13672.7|13685.8|13673.8|13685.8|13673.8|13684.7|13672.7|8
1646852620000|2022-03-09 19:03:40|13687.8|13675.8|13689.7|13677.7|13692|13680|13687|13675|12
1646852630000|2022-03-09 19:03:50|13691|13679|13692|13680|13692|13680|13690|13678|1
1646852640000|2022-03-09 19:04:00|13691.8|13679.8|13690.8|13678.8|13691.8|13679.8|13689.5|13677.5|5
1646852660000|2022-03-09 19:04:20|13691.6|13679.6|13689.3|13677.3|13691.6|13679.6|13689.3|13677.3|7
1646852670000|2022-03-09 19:04:30|13690.5|13678.5|13689.7|13677.7|13690.5|13678.5|13688.3|13676.3|13
1646852680000|2022-03-09 19:04:40|13688.5|13676.5|13685.8|13673.8|13688.5|13676.5|13685.8|13673.8|16
1646852690000|2022-03-09 19:04:50|13684.5|13672.5|13688.5|13676.5|13692.3|13677.7|13682.2|13670.2|16
1646922600000|2022-03-10 14:30:00|13699.9|13687.9|13672.3|13660.3|13703.3|13691.3|13670|13658|186
1646922610000|2022-03-10 14:30:10|13679.1|13667.1|13670|13658|13686.3|13674.3|13670|13658|71
1646922620000|2022-03-10 14:30:20|13672.1|13660.1|13667.8|13655.8|13672.1|13660.1|13661.5|13649.5|125
1646922630000|2022-03-10 14:30:30|13666.8|13654.8|13677.5|13665.5|13677.8|13665.8|13665.8|13653.8|43
1646922640000|2022-03-10 14:30:40|13677.8|13665.8|13682|13670|13682|13670|13674.5|13662.5|22
1646922650000|2022-03-10 14:30:50|13681|13669|13677.3|13665.3|13682|13670|13677.3|13665.3|13
1646922660000|2022-03-10 14:31:00|13675|13663|13677|13665|13677|13665|13674.8|13662.8|12
1646922670000|2022-03-10 14:31:10|13677.3|13665.3|13674|13662|13677.3|13665.3|13673.5|13661.5|39
1646922680000|2022-03-10 14:31:20|13675|13663|13675.8|13663.8|13678|13666|13675|13663|24
1646922690000|2022-03-10 14:31:30|13673.7|13661.7|13666.8|13654.8|13674.5|13662.5|13666.8|13654.8|24
1646922700000|2022-03-10 14:31:40|13667.8|13655.8|13664.3|13652.3|13670.8|13658.8|13664.3|13652.3|20
1646922710000|2022-03-10 14:31:50|13664|13652|13662.3|13650.3|13666.5|13654.5|13661|13649|33
1646922720000|2022-03-10 14:32:00|13663.3|13651.3|13662.3|13650.3|13664.8|13652.8|13659.8|13647.8|56
1646922730000|2022-03-10 14:32:10|13663.8|13651.8|13669.1|13657.1|13670.1|13658.1|13663.6|13651.6|42
1646922740000|2022-03-10 14:32:20|13670.1|13658.1|13672.1|13660.1|13673.6|13661.6|13670.1|13658.1|7
1646922750000|2022-03-10 14:32:30|13670.6|13658.6|13661.8|13649.8|13670.6|13658.6|13661.8|13649.8|10
1646922760000|2022-03-10 14:32:40|13662.9|13650.9|13658.9|13646.9|13662.9|13650.9|13658.6|13646.6|22
1646922770000|2022-03-10 14:32:50|13658.6|13646.6|13660.4|13648.4|13660.6|13648.6|13658.6|13646.6|38
1646922780000|2022-03-10 14:33:00|13659.3|13647.3|13640.1|13628.1|13659.3|13647.3|13640.1|13628.1|27
1646922790000|2022-03-10 14:33:10|13636.6|13624.6|13628.8|13616.8|13640.1|13628.1|13627.8|13615.8|55
1646922800000|2022-03-10 14:33:20|13629.8|13617.8|13637.8|13625.8|13637.8|13625.8|13628.1|13616.1|41
1646922810000|2022-03-10 14:33:30|13638|13626|13632.5|13620.5|13638.3|13626.3|13631|13619|28
1646922820000|2022-03-10 14:33:40|13631.5|13619.5|13628|13616|13632.5|13620.5|13626.8|13614.8|23
1646922830000|2022-03-10 14:33:50|13626.8|13614.8|13628.3|13616.3|13631|13619|13626.8|13614.8|45
1646922840000|2022-03-10 14:34:00|13630.8|13618.8|13630.3|13618.3|13630.8|13618.8|13623.8|13611.8|30
1646922850000|2022-03-10 14:34:10|13630|13618|13635|13623|13636.5|13624.5|13630|13618|16
1646922860000|2022-03-10 14:34:20|13636|13624|13630|13618|13637.5|13625.5|13628.5|13616.5|16
1646922870000|2022-03-10 14:34:30|13628.5|13616.5|13628.5|13616.5|13630.8|13618.8|13628.5|13616.5|13
1646922880000|2022-03-10 14:34:40|13630|13618|13631|13619|13632|13620|13628.8|13616.8|14
1646922890000|2022-03-10 14:34:50|13631.3|13619.3|13640.3|13628.3|13640.3|13628.3|13631|13619|15
1646922900000|2022-03-10 14:35:00|13641.3|13629.3|13646.3|13634.3|13647.5|13635.5|13641|13629|15
1646922910000|2022-03-10 14:35:10|13646|13634|13646.5|13634.5|13647.5|13635.5|13646|13634|21
1646922920000|2022-03-10 14:35:20|13647.5|13635.5|13642|13630|13650|13638|13642|13630|22
1646922930000|2022-03-10 14:35:30|13643|13631|13645.5|13633.5|13645.5|13633.5|13643|13631|12
1646922940000|2022-03-10 14:35:40|||||||||8
1646922950000|2022-03-10 14:35:50|||||||||2
1646922960000|2022-03-10 14:36:00|13645.1|13633.1|13651.1|13639.1|13651.1|13639.1|13645.1|13633.1|22
1646922970000|2022-03-10 14:36:10|13652.1|13640.1|13653.6|13641.6|13653.6|13641.6|13651.1|13639.1|4
1646922980000|2022-03-10 14:36:20|13654.8|13642.8|13647.3|13635.3|13654.8|13642.8|13647.3|13635.3|9
1646922990000|2022-03-10 14:36:30|13646.8|13634.8|13646.6|13634.6|13646.8|13634.8|13646.6|13634.6|20
1646923000000|2022-03-10 14:36:40|13646.3|13634.3|13647.6|13635.6|13648.8|13636.8|13646.3|13634.3|22
1646923010000|2022-03-10 14:36:50|13647.8|13635.8|13646.1|13634.1|13647.8|13635.8|13646.1|13634.1|23
1646923020000|2022-03-10 14:37:00|13647.1|13635.1|13631.9|13619.9|13647.1|13635.1|13631.9|13619.9|46
1646923030000|2022-03-10 14:37:10|13633.1|13621.1|13637.6|13625.6|13638.6|13626.6|13633.1|13621.1|29
1646923040000|2022-03-10 14:37:20|13638.6|13626.6|13629.8|13617.8|13639.9|13627.9|13628.4|13616.4|19
1646923050000|2022-03-10 14:37:30|13628.8|13616.8|13644.1|13632.1|13645.1|13633.1|13628.4|13616.4|29
1646923060000|2022-03-10 14:37:40|13645.1|13633.1|13635.1|13623.1|13646.3|13634.3|13635.1|13623.1|6
1646923070000|2022-03-10 14:37:50|13634.8|13622.8|13627.6|13615.6|13636.1|13624.1|13627.6|13615.6|6
1646923080000|2022-03-10 14:38:00|13627.1|13615.1|13633.4|13621.4|13634.1|13622.1|13627.1|13615.1|34
1646923090000|2022-03-10 14:38:10|13634.1|13622.1|13636.1|13624.1|13636.1|13624.1|13634.1|13622.1|5
1646923100000|2022-03-10 14:38:20|13636.3|13624.3|13641.1|13629.1|13642.1|13630.1|13636.3|13624.3|6
1646923110000|2022-03-10 14:38:30|13643.6|13631.6|13637.1|13625.1|13643.6|13631.6|13637.1|13625.1|13
1646923120000|2022-03-10 14:38:40|13632.9|13620.9|13635.4|13623.4|13635.4|13623.4|13632.9|13620.9|10
1646923130000|2022-03-10 14:38:50|13634.9|13622.9|13626.9|13614.9|13634.9|13622.9|13626.9|13614.9|30
1646923140000|2022-03-10 14:39:00|13625.8|13613.8|13637.3|13625.3|13638.8|13626.8|13625.8|13613.8|18
1646923150000|2022-03-10 14:39:10|13636.6|13624.6|13636.8|13624.8|13637.8|13625.8|13635.6|13623.6|13
1646923160000|2022-03-10 14:39:20|13637.8|13625.8|13637.1|13625.1|13643.1|13631.1|13637.1|13625.1|15
1646923170000|2022-03-10 14:39:30|13640.3|13628.3|13637.1|13625.1|13640.3|13628.3|13637.1|13625.1|6
1646923180000|2022-03-10 14:39:40|13636.8|13624.8|13642.3|13630.3|13643.3|13631.3|13636.8|13624.8|13
1646923190000|2022-03-10 14:39:50|13641|13629|13647|13635|13649.3|13637.3|13641|13629|19
1646923200000|2022-03-10 14:40:00|13644|13632|13644.5|13632.5|13644.5|13632.5|13639.5|13627.5|27
1646923210000|2022-03-10 14:40:10|13645.5|13633.5|13641.8|13629.8|13646.5|13634.5|13641.8|13629.8|10
1646923220000|2022-03-10 14:40:20|13642.8|13630.8|13642|13630|13642.8|13630.8|13640.8|13628.8|17
1646923230000|2022-03-10 14:40:30|13641.8|13629.8|13642|13630|13643|13631|13641.8|13629.8|1
1646923240000|2022-03-10 14:40:40|13641.8|13629.8|13640.5|13628.5|13641.8|13629.8|13640.5|13628.5|8
1646923250000|2022-03-10 14:40:50|13641.5|13629.5|13639.7|13627.7|13641.8|13629.8|13639.7|13627.7|11
1646923260000|2022-03-10 14:41:00|13640.2|13628.2|13645.8|13633.8|13645.8|13633.8|13640.2|13628.2|29
1646923270000|2022-03-10 14:41:10|13644.7|13632.7|13644.5|13632.5|13644.7|13632.7|13643.3|13631.3|5
1646923280000|2022-03-10 14:41:20|13645.5|13633.5|13644.8|13632.8|13649|13637|13644.8|13632.8|24
1646923290000|2022-03-10 14:41:30|||||||||3
1646923300000|2022-03-10 14:41:40|13644.5|13632.5|13649.8|13637.8|13649.8|13637.8|13644.5|13632.5|9
1646923310000|2022-03-10 14:41:50|13649.5|13637.5|13649.5|13637.5|13649.5|13637.5|13649.5|13637.5|0
1646923320000|2022-03-10 14:42:00|13647.5|13635.5|13647|13635|13648.5|13636.5|13647|13635|4
1646923330000|2022-03-10 14:42:10|13645.5|13633.5|13651|13639|13651|13639|13645.3|13633.3|7
1646923340000|2022-03-10 14:42:20|13651.3|13639.3|13651|13639|13652.3|13640.3|13651|13639|3
1646923350000|2022-03-10 14:42:30|13652.3|13640.3|13651|13639|13652.3|13640.3|13651|13639|1
1646923360000|2022-03-10 14:42:40|13649|13637|13648.8|13636.8|13649|13637|13648.8|13636.8|25
1646923370000|2022-03-10 14:42:50|13649|13637|13652|13640|13652|13640|13649|13637|15
1646923380000|2022-03-10 14:43:00|13656.8|13644.8|13662.5|13650.5|13663.8|13651.8|13656.5|13644.5|33
1646923390000|2022-03-10 14:43:10|13662.8|13650.8|13669|13657|13669|13657|13662.8|13650.8|9
1646923400000|2022-03-10 14:43:20|13668|13656|13664|13652|13669.5|13657.5|13664|13652|14
1646923410000|2022-03-10 14:43:30|13663.8|13651.8|13662.3|13650.3|13663.8|13651.8|13661.3|13649.3|1
1646923420000|2022-03-10 14:43:40|13663.3|13651.3|13672.8|13660.8|13672.8|13660.8|13663.3|13651.3|29
1646923430000|2022-03-10 14:43:50|13672.6|13660.6|13669|13657|13672.6|13660.6|13669|13657|4
1646923440000|2022-03-10 14:44:00|13668.8|13656.8|13669|13657|13670.3|13658.3|13668.8|13656.8|27
1646923450000|2022-03-10 14:44:10|13667|13655|13676|13664|13677|13665|13664.3|13652.3|21
1646923460000|2022-03-10 14:44:20|13675|13663|13673|13661|13675|13663|13673|13661|1
1646923470000|2022-03-10 14:44:30|13673.5|13661.5|13685.1|13673.1|13686.1|13674.1|13673|13661|30
1646923480000|2022-03-10 14:44:40|13689.6|13677.6|13687.3|13675.3|13689.6|13677.6|13677.1|13665.1|71
1646923490000|2022-03-10 14:44:50|13685.1|13673.1|13699.1|13687.1|13699.3|13687.3|13685.1|13673.1|52
1646923500000|2022-03-10 14:45:00|13700.6|13688.6|13692.1|13680.1|13701.1|13689.1|13691.1|13679.1|29
1646923510000|2022-03-10 14:45:10|13690.8|13678.8|13679.6|13667.6|13690.8|13678.8|13679.6|13667.6|20
1646923520000|2022-03-10 14:45:20|13679.8|13667.8|13678.6|13666.6|13681.1|13669.1|13678.6|13666.6|3
1646923530000|2022-03-10 14:45:30|13675|13663|13677.5|13665.5|13677.5|13665.5|13674|13662|6
1646923540000|2022-03-10 14:45:40|13677.3|13665.3|13672.8|13660.8|13677.3|13665.3|13672.8|13660.8|9
1646923550000|2022-03-10 14:45:50|13671.8|13659.8|13678.8|13666.8|13678.8|13666.8|13670.8|13658.8|18
1646923560000|2022-03-10 14:46:00|13682.5|13670.5|13681.3|13669.3|13682.5|13670.5|13681.3|13669.3|11
1646923570000|2022-03-10 14:46:10|13682.3|13670.3|13682.1|13670.1|13682.3|13670.3|13681.1|13669.1|8
1646923580000|2022-03-10 14:46:20|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|13681.1|13669.1|10
1646923590000|2022-03-10 14:46:30|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|13
1646923600000|2022-03-10 14:46:40|13686.3|13674.3|13693.8|13681.8|13695.3|13683.3|13686.3|13674.3|13
1646923610000|2022-03-10 14:46:50|13694.3|13682.3|13685.3|13673.3|13694.3|13682.3|13685.3|13673.3|11
1646923620000|2022-03-10 14:47:00|13686.3|13674.3|13685.3|13673.3|13687.3|13675.3|13685.3|13673.3|23
1646923630000|2022-03-10 14:47:10|13679.8|13667.8|13683.1|13671.1|13684.1|13672.1|13676.6|13664.6|20
1646923640000|2022-03-10 14:47:20|13684.1|13672.1|13679.6|13667.6|13684.1|13672.1|13678.5|13666.5|3
1646923650000|2022-03-10 14:47:30|13679.3|13667.3|13681|13669|13683.5|13671.5|13679.3|13667.3|0
1646923660000|2022-03-10 14:47:40|13679.3|13667.3|13678.1|13666.1|13680.6|13668.6|13678.1|13666.1|3
1646923670000|2022-03-10 14:47:50|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|2
1646923680000|2022-03-10 14:48:00|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|13677.8|13665.8|6
1646923690000|2022-03-10 14:48:10|13680.1|13668.1|13677.8|13665.8|13680.1|13668.1|13677.8|13665.8|13
1646923700000|2022-03-10 14:48:20|13678.1|13666.1|13679.1|13667.1|13679.1|13667.1|13678.1|13666.1|5
1646923710000|2022-03-10 14:48:30|13678.1|13666.1|13677.8|13665.8|13678.1|13666.1|13677.8|13665.8|3
1646923720000|2022-03-10 14:48:40|13678.3|13666.3|13679.3|13667.3|13680.3|13668.3|13678.1|13666.1|15
1646923730000|2022-03-10 14:48:50|13679.1|13667.1|13674.5|13662.5|13679.1|13667.1|13672.3|13660.3|21
1646923740000|2022-03-10 14:49:00|13674.3|13662.3|13672|13660|13674.3|13662.3|13668.3|13656.3|41
1646923750000|2022-03-10 14:49:10|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|13671.8|13659.8|3
1646923760000|2022-03-10 14:49:20|13671|13659|13668.5|13656.5|13671|13659|13668.3|13656.3|8
1646923770000|2022-03-10 14:49:30|13667.5|13655.5|13666.5|13654.5|13668.5|13656.5|13666.5|13654.5|8
1646923780000|2022-03-10 14:49:40|13667.5|13655.5|13665.2|13653.2|13667.5|13655.5|13665.2|13653.2|2
1646923790000|2022-03-10 14:49:50|13664.2|13652.2|13663.2|13651.2|13664.2|13652.2|13663.2|13651.2|3
1646923800000|2022-03-10 14:50:00|13665.2|13653.2|13670|13658|13671.2|13659.2|13665.2|13653.2|20
1646923810000|2022-03-10 14:50:10|13669|13657|13668.7|13656.7|13669|13657|13668.7|13656.7|7
1646923820000|2022-03-10 14:50:20|13670.8|13658.8|13673.3|13661.3|13674.3|13662.3|13670.8|13658.8|9
1646923830000|2022-03-10 14:50:30|13673|13661|13671.5|13659.5|13674.3|13662.3|13671.5|13659.5|8
1646923840000|2022-03-10 14:50:40|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|8
1646923850000|2022-03-10 14:50:50|13675.8|13663.8|13676.3|13664.3|13676.3|13664.3|13675.8|13663.8|10
1646923860000|2022-03-10 14:51:00|13674.8|13662.8|13673.8|13661.8|13675|13663|13673.8|13661.8|10
1646923870000|2022-03-10 14:51:10|13671.3|13659.3|13670.3|13658.3|13671.3|13659.3|13669.3|13657.3|4
1646923880000|2022-03-10 14:51:20|13669.3|13657.3|13669.3|13657.3|13670.3|13658.3|13668.2|13656.2|19
1646923890000|2022-03-10 14:51:30|13669.7|13657.7|13668.2|13656.2|13671.8|13659.8|13668.2|13656.2|6
1646923900000|2022-03-10 14:51:40|13670.5|13658.5|13670.3|13658.3|13670.5|13658.5|13668.2|13656.2|14
1646923910000|2022-03-10 14:51:50|13669.3|13657.3|13668.2|13656.2|13669.3|13657.3|13668.2|13656.2|9
1646923920000|2022-03-10 14:52:00|13669.3|13657.3|13669.3|13657.3|13669.3|13657.3|13668.2|13656.2|2
1646923930000|2022-03-10 14:52:10|13668.2|13656.2|13664.5|13652.5|13668.2|13656.2|13663.5|13651.5|14
1646923940000|2022-03-10 14:52:20|13663.5|13651.5|13665.8|13653.8|13665.8|13653.8|13663.3|13651.3|1
1646923950000|2022-03-10 14:52:30|13665.5|13653.5|13664.5|13652.5|13665.8|13653.8|13664.5|13652.5|4
1646923960000|2022-03-10 14:52:40|13663.3|13651.3|13664.8|13652.8|13664.8|13652.8|13663.3|13651.3|8
1646923970000|2022-03-10 14:52:50|13664.5|13652.5|13664.3|13652.3|13664.5|13652.5|13663.3|13651.3|3
1646923980000|2022-03-10 14:53:00|13663.3|13651.3|13664.3|13652.3|13664.8|13652.8|13663.3|13651.3|1
1646923990000|2022-03-10 14:53:10|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|3
1646924000000|2022-03-10 14:53:20|13664.3|13652.3|13665.3|13653.3|13665.3|13653.3|13664.3|13652.3|18
1646924010000|2022-03-10 14:53:30|13666.5|13654.5|13665.3|13653.3|13666.5|13654.5|13664.3|13652.3|9
1646924020000|2022-03-10 14:53:40|13664.3|13652.3|13664.3|13652.3|13665.3|13653.3|13664.3|13652.3|4
1646924030000|2022-03-10 14:53:50|13666.5|13654.5|13665.5|13653.5|13666.8|13654.8|13665.5|13653.5|1
1646924040000|2022-03-10 14:54:00|13666.5|13654.5|13663.3|13651.3|13666.8|13654.8|13663.3|13651.3|17
1646924050000|2022-03-10 14:54:10|||||||||11
1646924060000|2022-03-10 14:54:20|||||||||5
1646924070000|2022-03-10 14:54:30|||||||||7
1646924080000|2022-03-10 14:54:40|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|6
1646924090000|2022-03-10 14:54:50|13665.3|13653.3|13667.8|13655.8|13667.8|13655.8|13665.3|13653.3|6
1646924100000|2022-03-10 14:55:00|13668.3|13656.3|13673.3|13661.3|13674.8|13662.8|13668.3|13656.3|15
1646924110000|2022-03-10 14:55:10|13673|13661|13673.3|13661.3|13673.3|13661.3|13673|13661|5
1646924120000|2022-03-10 14:55:20|13675.3|13663.3|13669.3|13657.3|13675.3|13663.3|13669.3|13657.3|5
1646924130000|2022-03-10 14:55:30|13668.3|13656.3|13675.3|13663.3|13675.3|13663.3|13667.8|13655.8|7
1646924140000|2022-03-10 14:55:40|13675.5|13663.5|13675.5|13663.5|13675.5|13663.5|13675.5|13663.5|0
1646924150000|2022-03-10 14:55:50|13682.8|13670.8|13682.8|13670.8|13684|13672|13682.8|13670.8|15
1646924160000|2022-03-10 14:56:00|13683|13671|13687.8|13675.8|13687.8|13675.8|13683|13671|19
1646924170000|2022-03-10 14:56:10|13688.5|13676.5|13690.5|13678.5|13690.5|13678.5|13688.5|13676.5|3
1646924180000|2022-03-10 14:56:20|13690.3|13678.3|13690.3|13678.3|13690.5|13678.5|13690.3|13678.3|1
1646924190000|2022-03-10 14:56:30|13690.5|13678.5|13688.3|13676.3|13690.8|13678.8|13688.3|13676.3|25
1646924200000|2022-03-10 14:56:40|13687.8|13675.8|13685.8|13673.8|13687.8|13675.8|13685.8|13673.8|4
1646924210000|2022-03-10 14:56:50|13687.8|13675.8|13686.5|13674.5|13688|13676|13686.5|13674.5|16
1646924220000|2022-03-10 14:57:00|13686.8|13674.8|13685.8|13673.8|13686.8|13674.8|13685.8|13673.8|6
1646924230000|2022-03-10 14:57:10|13687|13675|13686|13674|13687|13675|13682.5|13670.5|31
1646924240000|2022-03-10 14:57:20|13687|13675|13682|13670|13687|13675|13681|13669|6
1646924250000|2022-03-10 14:57:30|13682.5|13670.5|13682.5|13670.5|13682.5|13670.5|13682.5|13670.5|0
1646924260000|2022-03-10 14:57:40|13683.7|13671.7|13682|13670|13687|13675|13682|13670|18
1646924270000|2022-03-10 14:57:50|13683.3|13671.3|13682|13670|13683.3|13671.3|13680.8|13668.8|7
1646924280000|2022-03-10 14:58:00|13681|13669|13682.2|13670.2|13683.3|13671.3|13681|13669|4
1646924290000|2022-03-10 14:58:10|13683.3|13671.3|13687.2|13675.2|13687.2|13675.2|13683.3|13671.3|2
1646924300000|2022-03-10 14:58:20|13687.7|13675.7|13689.5|13677.5|13690.8|13678.8|13687.7|13675.7|16
1646924310000|2022-03-10 14:58:30|13688.3|13676.3|13685|13673|13688.5|13676.5|13684.7|13672.7|11
1646924320000|2022-03-10 14:58:40|13684.5|13672.5|13678.7|13666.7|13684.5|13672.5|13678.7|13666.7|10
1646924330000|2022-03-10 14:58:50|13677.2|13665.2|13675|13663|13677.2|13665.2|13675|13663|6
1646924340000|2022-03-10 14:59:00|13673.7|13661.7|13673.5|13661.5|13673.7|13661.7|13673.3|13661.3|59
1646924350000|2022-03-10 14:59:10|13673.3|13661.3|13671|13659|13673.5|13661.5|13671|13659|12
1646924360000|2022-03-10 14:59:20|13673.2|13661.2|13676|13664|13676|13664|13673.2|13661.2|4
1646924370000|2022-03-10 14:59:30|13678.2|13666.2|13677|13665|13678.2|13666.2|13677|13665|5
1646924380000|2022-03-10 14:59:40|13677.2|13665.2|13677|13665|13677.2|13665.2|13676|13664|18
1646924390000|2022-03-10 14:59:50|13676|13664|13674.5|13662.5|13676|13664|13674.5|13662.5|12
1646924400000|2022-03-10 15:00:00|13673.2|13661.2|13671.5|13659.5|13673.2|13661.2|13670.7|13658.7|20
1646924410000|2022-03-10 15:00:10|13670.3|13658.3|13663.2|13651.2|13670.3|13658.3|13663.2|13651.2|10
1646924420000|2022-03-10 15:00:20|13662.8|13650.8|13647.8|13635.8|13662.8|13650.8|13647.8|13635.8|30
1646924430000|2022-03-10 15:00:30|13644|13632|13637|13625|13644|13632|13636|13624|15
1646924440000|2022-03-10 15:00:40|13638|13626|13639|13627|13639.3|13627.3|13638|13626|4
1646924450000|2022-03-10 15:00:50|13639.3|13627.3|13639|13627|13639.3|13627.3|13638|13626|6
1646924460000|2022-03-10 15:01:00|13638|13626|13641.5|13629.5|13643|13631|13626.5|13614.5|25
1646924470000|2022-03-10 15:01:10|13643.2|13631.2|13651.5|13639.5|13652|13640|13643.2|13631.2|7
1646924480000|2022-03-10 15:01:20|13650.5|13638.5|13643|13631|13650.5|13638.5|13643|13631|5
1646924490000|2022-03-10 15:01:30|13644.2|13632.2|13641.5|13629.5|13644.2|13632.2|13641.5|13629.5|8
1646924500000|2022-03-10 15:01:40|13642.5|13630.5|13642|13630|13646.5|13634.5|13641.5|13629.5|22
1646924510000|2022-03-10 15:01:50|13640.7|13628.7|13647.5|13635.5|13647.5|13635.5|13640.7|13628.7|21
1646924520000|2022-03-10 15:02:00|13644.7|13632.7|13642.5|13630.5|13645|13633|13641.5|13629.5|10
1646924530000|2022-03-10 15:02:10|13642.7|13630.7|13641.5|13629.5|13643.7|13631.7|13641.5|13629.5|22
1646924540000|2022-03-10 15:02:20|13640.2|13628.2|13631.2|13619.2|13640.5|13628.5|13631.2|13619.2|12
1646924550000|2022-03-10 15:02:30|13633.7|13621.7|13630|13618|13633.7|13621.7|13630|13618|8
1646924560000|2022-03-10 15:02:40|13629.7|13617.7|13630.2|13618.2|13632.5|13620.5|13629.7|13617.7|4
1646924570000|2022-03-10 15:02:50|13629|13617|13632.7|13620.7|13632.7|13620.7|13629|13617|4
1646924580000|2022-03-10 15:03:00|13636.2|13624.2|13635|13623|13637.5|13625.5|13635|13623|5
1646924590000|2022-03-10 15:03:10|13634|13622|13634.2|13622.2|13634.2|13622.2|13631.5|13619.5|15
1646924600000|2022-03-10 15:03:20|13634|13622|13634|13622|13634.2|13622.2|13631.5|13619.5|33
1646924610000|2022-03-10 15:03:30|13634.2|13622.2|13633.7|13621.7|13634.2|13622.2|13632.7|13620.7|13
1646924620000|2022-03-10 15:03:40|13634.7|13622.7|13634.5|13622.5|13635.7|13623.7|13634.5|13622.5|19
1646924630000|2022-03-10 15:03:50|13633.7|13621.7|13635.9|13623.9|13637.9|13625.9|13632.5|13620.5|42
1646924640000|2022-03-10 15:04:00|13636.9|13624.9|13630.7|13618.7|13636.9|13624.9|13630.7|13618.7|42
1646924650000|2022-03-10 15:04:10|13630.9|13618.9|13635.7|13623.7|13635.7|13623.7|13629.7|13617.7|18
1646924660000|2022-03-10 15:04:20|13634.7|13622.7|13639.7|13627.7|13639.7|13627.7|13634.7|13622.7|8
1646924670000|2022-03-10 15:04:30|13639.9|13627.9|13637.4|13625.4|13641.4|13629.4|13637.4|13625.4|36
1646924680000|2022-03-10 15:04:40|13637.2|13625.2|13632.7|13620.7|13637.4|13625.4|13630.9|13618.9|34
1646924690000|2022-03-10 15:04:50|13631.4|13619.4|13636.4|13624.4|13636.4|13624.4|13631.4|13619.4|6
1646924700000|2022-03-10 15:05:00|13637.4|13625.4|13643.4|13631.4|13643.4|13631.4|13632.4|13620.4|67
1646924710000|2022-03-10 15:05:10|13644.9|13632.9|13640.7|13628.7|13644.9|13632.9|13639.7|13627.7|18
1646924720000|2022-03-10 15:05:20|13639.7|13627.7|13638.4|13626.4|13639.7|13627.7|13638.4|13626.4|1
1646924730000|2022-03-10 15:05:30|13638.2|13626.2|13639.2|13627.2|13639.4|13627.4|13636.9|13624.9|8
1646924740000|2022-03-10 15:05:40|13638.9|13626.9|13636.7|13624.7|13638.9|13626.9|13636.7|13624.7|9
1646924750000|2022-03-10 15:05:50|13638.2|13626.2|13639.4|13627.4|13640.4|13628.4|13637.7|13625.7|2
1646924760000|2022-03-10 15:06:00|13640.4|13628.4|13639.2|13627.2|13640.4|13628.4|13638.2|13626.2|3
1646924770000|2022-03-10 15:06:10|13637.9|13625.9|13636.9|13624.9|13637.9|13625.9|13636.9|13624.9|1
1646924780000|2022-03-10 15:06:20|13637.2|13625.2|13636.9|13624.9|13639.2|13627.2|13636.9|13624.9|6
1646924790000|2022-03-10 15:06:30|13634.4|13622.4|13634.2|13622.2|13634.4|13622.4|13634.2|13622.2|20
1646924800000|2022-03-10 15:06:40|13635.4|13623.4|13640.9|13628.9|13641.9|13629.9|13635.4|13623.4|16
1646924810000|2022-03-10 15:06:50|13639.9|13627.9|13640.4|13628.4|13640.4|13628.4|13639.2|13627.2|3
1646924820000|2022-03-10 15:07:00|13639.4|13627.4|13635.9|13623.9|13639.4|13627.4|13635.7|13623.7|3
1646924830000|2022-03-10 15:07:10|13634.9|13622.9|13635.9|13623.9|13635.9|13623.9|13634.7|13622.7|20
1646924840000|2022-03-10 15:07:20|13635.2|13623.2|13635.2|13623.2|13636.2|13624.2|13634.9|13622.9|27
1646924850000|2022-03-10 15:07:30|13634.9|13622.9|13634.9|13622.9|13634.9|13622.9|13634.9|13622.9|8
1646924860000|2022-03-10 15:07:40|13635.2|13623.2|13643.9|13631.9|13643.9|13631.9|13635.2|13623.2|13
1646924870000|2022-03-10 15:07:50|13643.7|13631.7|13641.2|13629.2|13643.7|13631.7|13640.9|13628.9|0
1646924880000|2022-03-10 15:08:00|13640.9|13628.9|13634.9|13622.9|13640.9|13628.9|13633.7|13621.7|12
1646924890000|2022-03-10 15:08:10|13633.9|13621.9|13632.6|13620.6|13633.9|13621.9|13632.6|13620.6|35
1646924900000|2022-03-10 15:08:20|13632.9|13620.9|13632.6|13620.6|13632.9|13620.9|13632.6|13620.6|7
1646924910000|2022-03-10 15:08:30|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|6
1646924920000|2022-03-10 15:08:40|||||||||1
1646924930000|2022-03-10 15:08:50|||||||||1
1646924940000|2022-03-10 15:09:00|13632.6|13620.6|13631.6|13619.6|13632.6|13620.6|13631.6|13619.6|6
1646924950000|2022-03-10 15:09:10|13631.4|13619.4|13629.9|13617.9|13631.4|13619.4|13629.9|13617.9|11
1646924960000|2022-03-10 15:09:20|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|1
1646924970000|2022-03-10 15:09:30|13629.7|13617.7|13630.9|13618.9|13631.9|13619.9|13629.7|13617.7|11
1646924980000|2022-03-10 15:09:40|13629.7|13617.7|13629.7|13617.7|13629.9|13617.9|13629.7|13617.7|4
1646924990000|2022-03-10 15:09:50|13625.6|13613.6|13625.7|13613.7|13625.9|13613.9|13624.9|13612.9|46
1646925000000|2022-03-10 15:10:00|13625.9|13613.9|13618.4|13606.4|13625.9|13613.9|13618.2|13606.2|37
1646925010000|2022-03-10 15:10:10|13618.2|13606.2|13620.9|13608.9|13620.9|13608.9|13618.2|13606.2|22
1646925020000|2022-03-10 15:10:20|13621.9|13609.9|13621.4|13609.4|13622.4|13610.4|13621.1|13609.1|22
1646925030000|2022-03-10 15:10:30|13621.1|13609.1|13622.4|13610.4|13622.4|13610.4|13621.1|13609.1|9
1646925040000|2022-03-10 15:10:40|13622.2|13610.2|13622.4|13610.4|13622.4|13610.4|13622.2|13610.2|3
1646925050000|2022-03-10 15:10:50|||||||||2
1646925060000|2022-03-10 15:11:00|13621.4|13609.4|13617.4|13605.4|13621.4|13609.4|13616.1|13604.1|15
1646925070000|2022-03-10 15:11:10|13618.4|13606.4|13618.9|13606.9|13620.9|13608.9|13617.1|13605.1|15
1646925080000|2022-03-10 15:11:20|13620.9|13608.9|13623.4|13611.4|13623.6|13611.6|13620.9|13608.9|10
1646925090000|2022-03-10 15:11:30|13621.4|13609.4|13617.1|13605.1|13624.6|13612.6|13617.1|13605.1|13
1646925100000|2022-03-10 15:11:40|13618.2|13606.2|13620.4|13608.4|13620.4|13608.4|13618.2|13606.2|11
1646925110000|2022-03-10 15:11:50|13621.7|13609.7|13624.4|13612.4|13624.4|13612.4|13621.7|13609.7|2
1646925120000|2022-03-10 15:12:00|13623.6|13611.6|13621.7|13609.7|13623.6|13611.6|13620.7|13608.7|1
1646925130000|2022-03-10 15:12:10|13620.7|13608.7|13620.4|13608.4|13621.7|13609.7|13618.2|13606.2|2
1646925140000|2022-03-10 15:12:20|13621.9|13609.9|13622.9|13610.9|13624.4|13612.4|13621.7|13609.7|5
1646925150000|2022-03-10 15:12:30|13624.2|13612.2|13624.2|13612.2|13624.2|13612.2|13623.2|13611.2|10
1646925160000|2022-03-10 15:12:40|13621.9|13609.9|13622.9|13610.9|13622.9|13610.9|13621.9|13609.9|2
1646925170000|2022-03-10 15:12:50|13623.1|13611.1|13621.7|13609.7|13623.1|13611.1|13621.7|13609.7|3
1646925180000|2022-03-10 15:13:00|||||||||1
1646925190000|2022-03-10 15:13:10|||||||||2
1646925200000|2022-03-10 15:13:20|13622.7|13610.7|13621.7|13609.7|13622.9|13610.9|13621.7|13609.7|10
1646925210000|2022-03-10 15:13:30|13622.9|13610.9|13618.1|13606.1|13622.9|13610.9|13617.1|13605.1|33
1646925220000|2022-03-10 15:13:40|||||||||2
1646925230000|2022-03-10 15:13:50|13628.7|13616.7|13629.7|13617.7|13629.7|13617.7|13626.9|13614.9|36
1646925240000|2022-03-10 15:14:00|13631.2|13619.2|13638.4|13626.4|13638.4|13626.4|13631.2|13619.2|16
1646925250000|2022-03-10 15:14:10|13638.2|13626.2|13644.4|13632.4|13645.7|13633.7|13637.2|13625.2|12
1646925260000|2022-03-10 15:14:20|13643.2|13631.2|13641.9|13629.9|13644.4|13632.4|13641.9|13629.9|9
1646925270000|2022-03-10 15:14:30|13642.2|13630.2|13645.9|13633.9|13645.9|13633.9|13642.2|13630.2|2
1646925280000|2022-03-10 15:14:40|13644.9|13632.9|13643.2|13631.2|13644.9|13632.9|13643.2|13631.2|1
1646925290000|2022-03-10 15:14:50|13643.4|13631.4|13643.2|13631.2|13643.4|13631.4|13643.2|13631.2|9
1646925300000|2022-03-10 15:15:00|13636.9|13624.9|13636.9|13624.9|13637.2|13625.2|13635.9|13623.9|10
1646925310000|2022-03-10 15:15:10|13635.7|13623.7|13635.7|13623.7|13635.7|13623.7|13635.7|13623.7|1
1646925320000|2022-03-10 15:15:20|13632.2|13620.2|13631.4|13619.4|13632.2|13620.2|13631.4|13619.4|21
1646925330000|2022-03-10 15:15:30|13631.2|13619.2|13636.9|13624.9|13636.9|13624.9|13631.2|13619.2|24
1646925340000|2022-03-10 15:15:40|13635.9|13623.9|13635.9|13623.9|13635.9|13623.9|13635.9|13623.9|1
1646925350000|2022-03-10 15:15:50|13635.7|13623.7|13635.7|13623.7|13635.9|13623.9|13635.7|13623.7|4
1646925360000|2022-03-10 15:16:00|13633.2|13621.2|13630.7|13618.7|13633.2|13621.2|13630.7|13618.7|15
1646925370000|2022-03-10 15:16:10|13633.9|13621.9|13630.7|13618.7|13633.9|13621.9|13630.7|13618.7|10
1646925380000|2022-03-10 15:16:20|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13629.7|13617.7|1
1646925390000|2022-03-10 15:16:30|13631.2|13619.2|13641.2|13629.2|13641.2|13629.2|13631.2|13619.2|18
1646925400000|2022-03-10 15:16:40|13642.2|13630.2|13638.9|13626.9|13642.4|13630.4|13638.9|13626.9|28
1646925410000|2022-03-10 15:16:50|13636.9|13624.9|13633.9|13621.9|13636.9|13624.9|13633.9|13621.9|8
1646925420000|2022-03-10 15:17:00|13633.7|13621.7|13642.4|13630.4|13642.4|13630.4|13633.4|13621.4|26
1646925430000|2022-03-10 15:17:10|13642.7|13630.7|13641.4|13629.4|13642.7|13630.7|13641.4|13629.4|10
1646925440000|2022-03-10 15:17:20|13642.7|13630.7|13641.4|13629.4|13642.7|13630.7|13641.4|13629.4|2
1646925450000|2022-03-10 15:17:30|13640.4|13628.4|13641.4|13629.4|13641.4|13629.4|13639.9|13627.9|11
1646925460000|2022-03-10 15:17:40|13640.9|13628.9|13644.7|13632.7|13644.7|13632.7|13639.9|13627.9|3
1646925470000|2022-03-10 15:17:50|13643.4|13631.4|13643.7|13631.7|13643.7|13631.7|13643.4|13631.4|2
1646925480000|2022-03-10 15:18:00|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|22
1646925490000|2022-03-10 15:18:10|13642.9|13630.9|13642.9|13630.9|13642.9|13630.9|13642.9|13630.9|7
1646925500000|2022-03-10 15:18:20|13645.2|13633.2|13645.4|13633.4|13645.4|13633.4|13644.4|13632.4|9
1646925510000|2022-03-10 15:18:30|13644.4|13632.4|13648.9|13636.9|13648.9|13636.9|13644.4|13632.4|10
1646925520000|2022-03-10 15:18:40|13649.2|13637.2|13646.4|13634.4|13649.2|13637.2|13646.4|13634.4|4
1646925530000|2022-03-10 15:18:50|13645.4|13633.4|13645.4|13633.4|13646.4|13634.4|13645.4|13633.4|1
1646925540000|2022-03-10 15:19:00|13645.7|13633.7|13643.4|13631.4|13645.7|13633.7|13643.2|13631.2|26
1646925550000|2022-03-10 15:19:10|13645.4|13633.4|13645.7|13633.7|13645.7|13633.7|13645.4|13633.4|13
1646925560000|2022-03-10 15:19:20|13645.4|13633.4|13643.6|13631.6|13645.7|13633.7|13643.4|13631.4|7
1646925570000|2022-03-10 15:19:30|13643.4|13631.4|13643.4|13631.4|13644.6|13632.6|13643.4|13631.4|21
1646925580000|2022-03-10 15:19:40|13644.4|13632.4|13643.6|13631.6|13645.7|13633.7|13643.4|13631.4|11
1646925590000|2022-03-10 15:19:50|13646.1|13634.1|13643.9|13631.9|13647.9|13635.9|13643.9|13631.9|23
1646925600000|2022-03-10 15:20:00|13641.6|13629.6|13637.9|13625.9|13641.6|13629.6|13636.9|13624.9|21
1646925610000|2022-03-10 15:20:10|13636.9|13624.9|13637.9|13625.9|13638.9|13626.9|13635.4|13623.4|7
1646925620000|2022-03-10 15:20:20|13639.1|13627.1|13634.4|13622.4|13639.1|13627.1|13634.4|13622.4|8
1646925630000|2022-03-10 15:20:30|13634.1|13622.1|13632.9|13620.9|13634.1|13622.1|13631.6|13619.6|8
1646925640000|2022-03-10 15:20:40|13631.9|13619.9|13634.9|13622.9|13634.9|13622.9|13631.9|13619.9|11
1646925650000|2022-03-10 15:20:50|13635.1|13623.1|13634.9|13622.9|13635.1|13623.1|13634.9|13622.9|2
1646925660000|2022-03-10 15:21:00|13633.9|13621.9|13634.9|13622.9|13634.9|13622.9|13633.6|13621.6|2
1646925670000|2022-03-10 15:21:10|13636.1|13624.1|13635.9|13623.9|13636.1|13624.1|13635.9|13623.9|3
1646925680000|2022-03-10 15:21:20|13636.1|13624.1|13634.6|13622.6|13637.1|13625.1|13634.6|13622.6|8
1646925690000|2022-03-10 15:21:30|13635.6|13623.6|13635.6|13623.6|13635.6|13623.6|13635.6|13623.6|3
1646925700000|2022-03-10 15:21:40|13635.9|13623.9|13638.9|13626.9|13638.9|13626.9|13635.9|13623.9|22
1646925710000|2022-03-10 15:21:50|13641.9|13629.9|13641.9|13629.9|13641.9|13629.9|13641.6|13629.6|5
1646925730000|2022-03-10 15:22:10|||||||||12
1646925740000|2022-03-10 15:22:20|13642.9|13630.9|13641.9|13629.9|13642.9|13630.9|13641.6|13629.6|5
1646925750000|2022-03-10 15:22:30|13640.6|13628.6|13637.9|13625.9|13640.6|13628.6|13636.6|13624.6|11
1646925760000|2022-03-10 15:22:40|13638.9|13626.9|13639.9|13627.9|13640.1|13628.1|13638.9|13626.9|3
1646925770000|2022-03-10 15:22:50|13638.9|13626.9|13639.4|13627.4|13639.6|13627.6|13638.4|13626.4|5
1646925780000|2022-03-10 15:23:00|13638.4|13626.4|13639.4|13627.4|13639.4|13627.4|13638.4|13626.4|0
1646925790000|2022-03-10 15:23:10|||||||||3
1646925800000|2022-03-10 15:23:20|||||||||4
1646925810000|2022-03-10 15:23:30|13639.6|13627.6|13638.1|13626.1|13639.6|13627.6|13638.1|13626.1|3
1646925820000|2022-03-10 15:23:40|13638.4|13626.4|13637.1|13625.1|13639.4|13627.4|13635.6|13623.6|5
1646925830000|2022-03-10 15:23:50|13636.9|13624.9|13638.1|13626.1|13638.1|13626.1|13636.9|13624.9|3
1646925840000|2022-03-10 15:24:00|13636.9|13624.9|13635.9|13623.9|13637.1|13625.1|13635.9|13623.9|10
1646925850000|2022-03-10 15:24:10|13638.1|13626.1|13636.9|13624.9|13638.1|13626.1|13636.9|13624.9|1
1646925860000|2022-03-10 15:24:20|13637.1|13625.1|13635.9|13623.9|13637.1|13625.1|13635.9|13623.9|2
1646925870000|2022-03-10 15:24:30|13635.6|13623.6|13631.6|13619.6|13635.6|13623.6|13631.6|13619.6|13
1646925880000|2022-03-10 15:24:40|13630.6|13618.6|13630.1|13618.1|13630.6|13618.6|13630.1|13618.1|6
1646925890000|2022-03-10 15:24:50|||||||||5
1646925900000|2022-03-10 15:25:00|13632.4|13620.4|13631.2|13619.2|13634.1|13622.1|13630.1|13618.1|10
1646925910000|2022-03-10 15:25:10|13631.1|13619.1|13630.9|13618.9|13631.4|13619.4|13629.9|13617.9|14
1646925920000|2022-03-10 15:25:20|13632.4|13620.4|13635.1|13623.1|13635.1|13623.1|13632.4|13620.4|29
1646925930000|2022-03-10 15:25:30|13634.9|13622.9|13637.9|13625.9|13637.9|13625.9|13634.9|13622.9|41
1646925940000|2022-03-10 15:25:40|13638.1|13626.1|13639.9|13627.9|13640.4|13628.4|13638.1|13626.1|12
1646925950000|2022-03-10 15:25:50|13640.1|13628.1|13642.4|13630.4|13642.4|13630.4|13640.1|13628.1|9
1646925960000|2022-03-10 15:26:00|13642.9|13630.9|13646.1|13634.1|13646.1|13634.1|13642.9|13630.9|26
1646925970000|2022-03-10 15:26:10|13645.9|13633.9|13645.9|13633.9|13645.9|13633.9|13645.9|13633.9|1
1646925980000|2022-03-10 15:26:20|13646.1|13634.1|13647.4|13635.4|13647.6|13635.6|13646.1|13634.1|8
1646925990000|2022-03-10 15:26:30|||||||||3
1646926000000|2022-03-10 15:26:40|13649.9|13637.9|13654.9|13642.9|13654.9|13642.9|13649.9|13637.9|15
1646926010000|2022-03-10 15:26:50|13657.1|13645.1|13656.4|13644.4|13657.1|13645.1|13656.4|13644.4|3
1646926020000|2022-03-10 15:27:00|13657.6|13645.6|13657.9|13645.9|13657.9|13645.9|13657.6|13645.6|13
1646926030000|2022-03-10 15:27:10|13662.4|13650.4|13664.9|13652.9|13664.9|13652.9|13662.1|13650.1|10
1646926040000|2022-03-10 15:27:20|13665.9|13653.9|13665.9|13653.9|13665.9|13653.9|13665.9|13653.9|14
1646926050000|2022-03-10 15:27:30|13661.6|13649.6|13656.9|13644.9|13661.6|13649.6|13656.9|13644.9|9
1646926060000|2022-03-10 15:27:40|13655.6|13643.6|13664.9|13652.9|13664.9|13652.9|13655.6|13643.6|33
1646926070000|2022-03-10 15:27:50|13666.1|13654.1|13663.9|13651.9|13668.4|13656.4|13661.6|13649.6|25
1646926080000|2022-03-10 15:28:00|13665.9|13653.9|13659.9|13647.9|13665.9|13653.9|13659.9|13647.9|5
1646926090000|2022-03-10 15:28:10|13661.6|13649.6|13664.1|13652.1|13666.4|13654.4|13661.6|13649.6|9
1646926100000|2022-03-10 15:28:20|13665.1|13653.1|13666.9|13654.9|13666.9|13654.9|13663.9|13651.9|6
1646926110000|2022-03-10 15:28:30|13666.4|13654.4|13661.9|13649.9|13666.4|13654.4|13661.9|13649.9|8
1646926120000|2022-03-10 15:28:40|13663.9|13651.9|13663.1|13651.1|13664.1|13652.1|13662.1|13650.1|11
1646926130000|2022-03-10 15:28:50|13662.1|13650.1|13663.9|13651.9|13663.9|13651.9|13659.8|13647.8|16
1646926140000|2022-03-10 15:29:00|||||||||2
1646926150000|2022-03-10 15:29:10|13664.1|13652.1|13662.9|13650.9|13664.1|13652.1|13662.6|13650.6|8
1646926160000|2022-03-10 15:29:20|13667.6|13655.6|13667.6|13655.6|13667.6|13655.6|13667.6|13655.6|5
1646926170000|2022-03-10 15:29:30|13670.1|13658.1|13668.9|13656.9|13670.1|13658.1|13668.9|13656.9|3
1646926180000|2022-03-10 15:29:40|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|0
1646926190000|2022-03-10 15:29:50|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|6
1646926200000|2022-03-10 15:30:00|13668.4|13656.4|13667.4|13655.4|13668.4|13656.4|13667.4|13655.4|3
1646926210000|2022-03-10 15:30:10|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|4
1646926220000|2022-03-10 15:30:20|13665.4|13653.4|13664.9|13652.9|13665.4|13653.4|13664.9|13652.9|2
1646926230000|2022-03-10 15:30:30|13664.6|13652.6|13661.4|13649.4|13664.6|13652.6|13660.4|13648.4|10
1646926240000|2022-03-10 15:30:40|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|7
1646926250000|2022-03-10 15:30:50|13658.9|13646.9|13657.1|13645.1|13660.1|13648.1|13657.1|13645.1|9
1646926260000|2022-03-10 15:31:00|13655.1|13643.1|13650.1|13638.1|13655.1|13643.1|13650.1|13638.1|13
1646926270000|2022-03-10 15:31:10|13650.4|13638.4|13652.6|13640.6|13652.6|13640.6|13650.1|13638.1|6
1646926280000|2022-03-10 15:31:20|||||||||2
1646926290000|2022-03-10 15:31:30|13652.4|13640.4|13652.6|13640.6|13652.6|13640.6|13652.4|13640.4|4
1646926300000|2022-03-10 15:31:40|13654.1|13642.1|13654.1|13642.1|13654.3|13642.3|13654.1|13642.1|6
1646926310000|2022-03-10 15:31:50|13655.1|13643.1|13656.6|13644.6|13657.6|13645.6|13655.1|13643.1|10
1646926320000|2022-03-10 15:32:00|13656.4|13644.4|13654.1|13642.1|13656.4|13644.4|13654.1|13642.1|2
1646926330000|2022-03-10 15:32:10|13653.9|13641.9|13652.9|13640.9|13653.9|13641.9|13652.9|13640.9|0
1646926340000|2022-03-10 15:32:20|13651.6|13639.6|13651.8|13639.8|13651.8|13639.8|13651.6|13639.6|7
1646926350000|2022-03-10 15:32:30|13652.9|13640.9|13651.6|13639.6|13652.9|13640.9|13651.6|13639.6|5
1646926360000|2022-03-10 15:32:40|13652.9|13640.9|13651.6|13639.6|13652.9|13640.9|13651.6|13639.6|3
1646926370000|2022-03-10 15:32:50|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|2
1646926380000|2022-03-10 15:33:00|13651.1|13639.1|13654.9|13642.9|13654.9|13642.9|13651.1|13639.1|27
1646926390000|2022-03-10 15:33:10|13655.1|13643.1|13665.9|13653.9|13666.1|13654.1|13655.1|13643.1|27
1646926400000|2022-03-10 15:33:20|13666.9|13654.9|13666.4|13654.4|13667.4|13655.4|13663.9|13651.9|2
1646926410000|2022-03-10 15:33:30|13665.3|13653.3|13664.1|13652.1|13665.3|13653.3|13664.1|13652.1|1
1646926420000|2022-03-10 15:33:40|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|7
1646926430000|2022-03-10 15:33:50|13664.1|13652.1|13665.1|13653.1|13665.1|13653.1|13664.1|13652.1|4
1646926440000|2022-03-10 15:34:00|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|0
1646926450000|2022-03-10 15:34:10|13669.1|13657.1|13668.1|13656.1|13669.1|13657.1|13668.1|13656.1|15
1646926460000|2022-03-10 15:34:20|13669.1|13657.1|13669.1|13657.1|13671.3|13659.3|13669.1|13657.1|3
1646926480000|2022-03-10 15:34:40|13668.1|13656.1|13669.1|13657.1|13669.3|13657.3|13668.1|13656.1|15
1646926490000|2022-03-10 15:34:50|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|1
1646926500000|2022-03-10 15:35:00|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|5
1646926510000|2022-03-10 15:35:10|13663.1|13651.1|13662.3|13650.3|13663.3|13651.3|13662.1|13650.1|3
1646926520000|2022-03-10 15:35:20|13662.1|13650.1|13662.1|13650.1|13662.3|13650.3|13662.1|13650.1|2
1646926530000|2022-03-10 15:35:30|13660.8|13648.8|13659.6|13647.6|13661.8|13649.8|13659.6|13647.6|7
1646926540000|2022-03-10 15:35:40|13658.6|13646.6|13658.6|13646.6|13658.6|13646.6|13658.6|13646.6|2
1646926550000|2022-03-10 15:35:50|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|3
1646926560000|2022-03-10 15:36:00|13657.1|13645.1|13656.1|13644.1|13658.1|13646.1|13656.1|13644.1|8
1646926570000|2022-03-10 15:36:10|13655.6|13643.6|13656.1|13644.1|13656.1|13644.1|13654.6|13642.6|2
1646926580000|2022-03-10 15:36:20|13662.1|13650.1|13661.8|13649.8|13662.1|13650.1|13659.8|13647.8|11
1646926590000|2022-03-10 15:36:30|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|4
1646926600000|2022-03-10 15:36:40|||||||||1
1646926610000|2022-03-10 15:36:50|||||||||3
1646926620000|2022-03-10 15:37:00|13666.8|13654.8|13665.8|13653.8|13667.3|13655.3|13665.8|13653.8|3
1646926640000|2022-03-10 15:37:20|13665.6|13653.6|13658.6|13646.6|13665.6|13653.6|13658.6|13646.6|17
1646926650000|2022-03-10 15:37:30|13657.3|13645.3|13657.3|13645.3|13658.3|13646.3|13657.3|13645.3|4
1646926660000|2022-03-10 15:37:40|13655.3|13643.3|13654.3|13642.3|13655.3|13643.3|13654|13642|5
1646926670000|2022-03-10 15:37:50|13653.3|13641.3|13650|13638|13653.3|13641.3|13650|13638|26
1646926680000|2022-03-10 15:38:00|13649.8|13637.8|13649.8|13637.8|13649.8|13637.8|13649.8|13637.8|0
1646926690000|2022-03-10 15:38:10|||||||||3
1646926700000|2022-03-10 15:38:20|13652.8|13640.8|13652.8|13640.8|13652.8|13640.8|13652.8|13640.8|25
1646926710000|2022-03-10 15:38:30|13650.5|13638.5|13646.3|13634.3|13650.5|13638.5|13646.3|13634.3|5
1646926730000|2022-03-10 15:38:50|13645.2|13633.2|13647.3|13635.3|13647.3|13635.3|13645.2|13633.2|6
1646926740000|2022-03-10 15:39:00|13646.3|13634.3|13648.5|13636.5|13648.5|13636.5|13646.3|13634.3|2
1646926750000|2022-03-10 15:39:10|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|2
1646926760000|2022-03-10 15:39:20|13649.5|13637.5|13648.3|13636.3|13649.5|13637.5|13648.3|13636.3|1
1646926770000|2022-03-10 15:39:30|13647|13635|13655|13643|13658.5|13646.5|13647|13635|20
1646926780000|2022-03-10 15:39:40|13656|13644|13656|13644|13656|13644|13656|13644|1
1646926800000|2022-03-10 15:40:00|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|2
1646926810000|2022-03-10 15:40:10|13656.3|13644.3|13656.3|13644.3|13656.3|13644.3|13656.3|13644.3|12
1646926820000|2022-03-10 15:40:20|13655|13643|13652.8|13640.8|13655|13643|13652.8|13640.8|2
1646926830000|2022-03-10 15:40:30|13650.5|13638.5|13648.3|13636.3|13650.5|13638.5|13648|13636|2
1646926840000|2022-03-10 15:40:40|13648|13636|13648|13636|13648|13636|13648|13636|3
1646926850000|2022-03-10 15:40:50|13647|13635|13650.8|13638.8|13650.8|13638.8|13647|13635|6
1646926860000|2022-03-10 15:41:00|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|13650.3|13638.3|1
1646926870000|2022-03-10 15:41:10|13650.3|13638.3|13649.3|13637.3|13650.3|13638.3|13649.3|13637.3|9
1646926880000|2022-03-10 15:41:20|13648|13636|13648|13636|13648|13636|13648|13636|5
1646926890000|2022-03-10 15:41:30|13650|13638|13652|13640|13652|13640|13650|13638|6
1646926900000|2022-03-10 15:41:40|13653|13641|13652.3|13640.3|13654.3|13642.3|13652.3|13640.3|12
1646926910000|2022-03-10 15:41:50|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|2
1646926920000|2022-03-10 15:42:00|13652|13640|13656|13644|13656|13644|13651.2|13639.2|7
1646926930000|2022-03-10 15:42:10|13654.7|13642.7|13658.7|13646.7|13658.7|13646.7|13654.7|13642.7|11
1646926940000|2022-03-10 15:42:20|13658.5|13646.5|13655.5|13643.5|13658.5|13646.5|13653.7|13641.7|25
1646926950000|2022-03-10 15:42:30|13656.7|13644.7|13657.7|13645.7|13657.7|13645.7|13656.7|13644.7|4
1646926960000|2022-03-10 15:42:40|||||||||1
1646926970000|2022-03-10 15:42:50|13657.5|13645.5|13655.2|13643.2|13657.5|13645.5|13654|13642|3
1646926980000|2022-03-10 15:43:00|13654.2|13642.2|13655.2|13643.2|13656.2|13644.2|13654.2|13642.2|6
1646926990000|2022-03-10 15:43:10|13654.2|13642.2|13656.7|13644.7|13657.7|13645.7|13652.7|13640.7|4
1646927000000|2022-03-10 15:43:20|13657.7|13645.7|13656.7|13644.7|13657.7|13645.7|13656.7|13644.7|7
1646927010000|2022-03-10 15:43:30|13656.5|13644.5|13655.5|13643.5|13656.5|13644.5|13655.5|13643.5|3
1646927020000|2022-03-10 15:43:40|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|1
1646927030000|2022-03-10 15:43:50|13655.5|13643.5|13651.5|13639.5|13655.5|13643.5|13651.5|13639.5|5
1646927050000|2022-03-10 15:44:10|13649|13637|13648.7|13636.7|13649|13637|13647.7|13635.7|4
1646927060000|2022-03-10 15:44:20|13647.7|13635.7|13649.5|13637.5|13649.5|13637.5|13647.7|13635.7|19
1646927080000|2022-03-10 15:44:40|||||||||7
1646927090000|2022-03-10 15:44:50|13649.2|13637.2|13649.5|13637.5|13649.5|13637.5|13649.2|13637.2|1
1646927100000|2022-03-10 15:45:00|13649.2|13637.2|13649.2|13637.2|13649.2|13637.2|13649.2|13637.2|4
1646927110000|2022-03-10 15:45:10|13646.7|13634.7|13645.2|13633.2|13646.7|13634.7|13645.2|13633.2|9
1646927120000|2022-03-10 15:45:20|13646.2|13634.2|13646.5|13634.5|13647.7|13635.7|13646.2|13634.2|5
1646927130000|2022-03-10 15:45:30|13647.7|13635.7|13649|13637|13649|13637|13647.7|13635.7|3
1646927140000|2022-03-10 15:45:40|13650|13638|13649|13637|13650|13638|13647.7|13635.7|1
1646927150000|2022-03-10 15:45:50|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|9
1646927160000|2022-03-10 15:46:00|13649|13637|13650|13638|13650|13638|13649|13637|0
1646927180000|2022-03-10 15:46:20|||||||||1
1646927190000|2022-03-10 15:46:30|13652.2|13640.2|13656|13644|13658|13646|13652.2|13640.2|23
1646927200000|2022-03-10 15:46:40|13658.2|13646.2|13658.2|13646.2|13658.2|13646.2|13657.2|13645.2|9
1646927210000|2022-03-10 15:46:50|||||||||2
1646927220000|2022-03-10 15:47:00|13659.2|13647.2|13662|13650|13663.2|13651.2|13659.2|13647.2|21
1646927230000|2022-03-10 15:47:10|13663.2|13651.2|13655.7|13643.7|13663.5|13651.5|13655.7|13643.7|7
1646927240000|2022-03-10 15:47:20|13656|13644|13658.2|13646.2|13658.2|13646.2|13656|13644|6
1646927250000|2022-03-10 15:47:30|13657.2|13645.2|13658.2|13646.2|13658.2|13646.2|13657.2|13645.2|3
1646927260000|2022-03-10 15:47:40|||||||||2
1646927270000|2022-03-10 15:47:50|||||||||4
1646927280000|2022-03-10 15:48:00|13659.2|13647.2|13660.5|13648.5|13660.5|13648.5|13659.2|13647.2|6
1646927290000|2022-03-10 15:48:10|||||||||4
1646927300000|2022-03-10 15:48:20|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13
1646927310000|2022-03-10 15:48:30|13661.5|13649.5|13662.5|13650.5|13662.5|13650.5|13661.5|13649.5|10
1646927320000|2022-03-10 15:48:40|13661.5|13649.5|13665|13653|13665|13653|13661.5|13649.5|10
1646927330000|2022-03-10 15:48:50|13664|13652|13667|13655|13667|13655|13664|13652|11
1646927340000|2022-03-10 15:49:00|13671|13659|13664.5|13652.5|13671|13659|13664.5|13652.5|42
1646927350000|2022-03-10 15:49:10|13664.8|13652.8|13667|13655|13667.3|13655.3|13664.8|13652.8|1
1646927360000|2022-03-10 15:49:20|13666|13654|13669.3|13657.3|13669.3|13657.3|13666|13654|12
1646927370000|2022-03-10 15:49:30|13669.5|13657.5|13670.8|13658.8|13670.8|13658.8|13669.5|13657.5|0
1646927380000|2022-03-10 15:49:40|13668.5|13656.5|13670|13658|13670|13658|13668.5|13656.5|17
1646927390000|2022-03-10 15:49:50|13669|13657|13664.2|13652.2|13670|13658|13664.2|13652.2|44
1646927400000|2022-03-10 15:50:00|13665.5|13653.5|13664.2|13652.2|13665.7|13653.7|13664.2|13652.2|5
1646927410000|2022-03-10 15:50:10|13662|13650|13661.7|13649.7|13662|13650|13661.7|13649.7|3
1646927420000|2022-03-10 15:50:20|13662|13650|13662|13650|13662|13650|13662|13650|6
1646927430000|2022-03-10 15:50:30|13662.5|13650.5|13663.5|13651.5|13663.5|13651.5|13662.5|13650.5|2
1646927440000|2022-03-10 15:50:40|||||||||1
1646927450000|2022-03-10 15:50:50|13666.5|13654.5|13666.7|13654.7|13667|13655|13666.5|13654.5|29
1646927460000|2022-03-10 15:51:00|13669|13657|13667|13655|13669|13657|13664.7|13652.7|16
1646927470000|2022-03-10 15:51:10|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|7
1646927480000|2022-03-10 15:51:20|13668|13656|13665.5|13653.5|13668|13656|13665.5|13653.5|2
1646927490000|2022-03-10 15:51:30|13665.7|13653.7|13665.5|13653.5|13667|13655|13665.5|13653.5|1
1646927500000|2022-03-10 15:51:40|||||||||8
1646927510000|2022-03-10 15:51:50|||||||||2
1646927520000|2022-03-10 15:52:00|13667|13655|13665.5|13653.5|13668|13656|13665.5|13653.5|11
1646927530000|2022-03-10 15:52:10|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13663.2|13651.2|47
1646927540000|2022-03-10 15:52:20|13666|13654|13661|13649|13666.2|13654.2|13661|13649|7
1646927550000|2022-03-10 15:52:30|||||||||12
1646927560000|2022-03-10 15:52:40|13662.2|13650.2|13661.2|13649.2|13662.2|13650.2|13661.2|13649.2|9
1646927570000|2022-03-10 15:52:50|13662.2|13650.2|13659.7|13647.7|13662.2|13650.2|13659.7|13647.7|5
1646927580000|2022-03-10 15:53:00|13662.2|13650.2|13661|13649|13662.2|13650.2|13658.7|13646.7|12
1646927590000|2022-03-10 15:53:10|13662.2|13650.2|13659.7|13647.7|13663.5|13651.5|13658.7|13646.7|40
1646927600000|2022-03-10 15:53:20|13657.5|13645.5|13656.5|13644.5|13657.5|13645.5|13656.5|13644.5|4
1646927610000|2022-03-10 15:53:30|13657.5|13645.5|13658|13646|13659.5|13647.5|13657.5|13645.5|13
1646927620000|2022-03-10 15:53:40|||||||||5
1646927630000|2022-03-10 15:53:50|13657|13645|13657|13645|13657|13645|13657|13645|1
1646927640000|2022-03-10 15:54:00|||||||||9
1646927650000|2022-03-10 15:54:10|13658|13646|13662.5|13650.5|13662.5|13650.5|13658|13646|13
1646927660000|2022-03-10 15:54:20|13662|13650|13659|13647|13662|13650|13659|13647|6
1646927670000|2022-03-10 15:54:30|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|4
1646927680000|2022-03-10 15:54:40|13661.3|13649.3|13661.5|13649.5|13661.5|13649.5|13661.3|13649.3|2
1646927690000|2022-03-10 15:54:50|13661.3|13649.3|13654.7|13642.7|13661.3|13649.3|13654.5|13642.5|35
1646927700000|2022-03-10 15:55:00|13653|13641|13654.7|13642.7|13654.7|13642.7|13653|13641|6
1646927720000|2022-03-10 15:55:20|13655.7|13643.7|13653.7|13641.7|13655.7|13643.7|13653.7|13641.7|7
1646927730000|2022-03-10 15:55:30|13654|13642|13653.7|13641.7|13655|13643|13653.5|13641.5|0
1646927740000|2022-03-10 15:55:40|13654|13642|13654|13642|13654|13642|13654|13642|3
1646927750000|2022-03-10 15:55:50|13652.2|13640.2|13649.4|13637.4|13652.2|13640.2|13649.2|13637.2|50
1646927760000|2022-03-10 15:56:00|13649.7|13637.7|13650.4|13638.4|13650.7|13638.7|13649.7|13637.7|2
1646927770000|2022-03-10 15:56:10|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|9
1646927780000|2022-03-10 15:56:20|13651.5|13639.5|13650.4|13638.4|13651.7|13639.7|13650.4|13638.4|4
1646927790000|2022-03-10 15:56:30|||||||||5
1646927800000|2022-03-10 15:56:40|13651.5|13639.5|13650.4|13638.4|13651.5|13639.5|13650.4|13638.4|6
1646927810000|2022-03-10 15:56:50|13650.7|13638.7|13650.4|13638.4|13650.7|13638.7|13650.4|13638.4|1
1646927820000|2022-03-10 15:57:00|13651.7|13639.7|13651.7|13639.7|13652.7|13640.7|13651.7|13639.7|3
1646927830000|2022-03-10 15:57:10|||||||||11
1646927840000|2022-03-10 15:57:20|13651.9|13639.9|13652.9|13640.9|13652.9|13640.9|13651.9|13639.9|6
1646927850000|2022-03-10 15:57:30|13653.9|13641.9|13656.4|13644.4|13656.4|13644.4|13653.9|13641.9|6
1646927860000|2022-03-10 15:57:40|13658.5|13646.5|13650.2|13638.2|13658.5|13646.5|13650.2|13638.2|13
1646927870000|2022-03-10 15:57:50|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.2|13638.2|4
1646927880000|2022-03-10 15:58:00|||||||||1
1646927890000|2022-03-10 15:58:10|||||||||1
1646927900000|2022-03-10 15:58:20|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|5
1646927910000|2022-03-10 15:58:30|13652.9|13640.9|13651.2|13639.2|13653.9|13641.9|13650.9|13638.9|18
1646927920000|2022-03-10 15:58:40|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|1
1646927930000|2022-03-10 15:58:50|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|1
1646927940000|2022-03-10 15:59:00|13649.4|13637.4|13647.2|13635.2|13649.4|13637.4|13647.2|13635.2|5
1646927950000|2022-03-10 15:59:10|13648.7|13636.7|13653.2|13641.2|13653.2|13641.2|13648.4|13636.4|7
1646927960000|2022-03-10 15:59:20|13654.2|13642.2|13656.9|13644.9|13656.9|13644.9|13654.2|13642.2|4
1646927970000|2022-03-10 15:59:30|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|1
1646927980000|2022-03-10 15:59:40|||||||||2
1646927990000|2022-03-10 15:59:50|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|0
1646928000000|2022-03-10 16:00:00|13655.9|13643.9|13656.2|13644.2|13659.4|13647.4|13655.9|13643.9|7
1646928010000|2022-03-10 16:00:10|13657.2|13645.2|13658.4|13646.4|13658.4|13646.4|13657.2|13645.2|0
1646928020000|2022-03-10 16:00:20|||||||||4
1646928030000|2022-03-10 16:00:30|13659.4|13647.4|13657.9|13645.9|13659.4|13647.4|13657.9|13645.9|19
1646928040000|2022-03-10 16:00:40|13655.7|13643.7|13655.7|13643.7|13655.9|13643.9|13655.7|13643.7|5
1646928050000|2022-03-10 16:00:50|||||||||6
1646928070000|2022-03-10 16:01:10|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|3
1646928080000|2022-03-10 16:01:20|||||||||1
1646928090000|2022-03-10 16:01:30|13654.7|13642.7|13653.4|13641.4|13654.7|13642.7|13651.2|13639.2|21
1646928100000|2022-03-10 16:01:40|13654.4|13642.4|13653.7|13641.7|13654.4|13642.4|13653.7|13641.7|3
1646928110000|2022-03-10 16:01:50|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|13653.7|13641.7|1
1646928120000|2022-03-10 16:02:00|13653.7|13641.7|13653.4|13641.4|13653.7|13641.7|13653.4|13641.4|0
1646928130000|2022-03-10 16:02:10|||||||||2
1646928140000|2022-03-10 16:02:20|||||||||1
1646928150000|2022-03-10 16:02:30|||||||||1
1646928160000|2022-03-10 16:02:40|||||||||3
1646928170000|2022-03-10 16:02:50|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|1
1646928180000|2022-03-10 16:03:00|13656.9|13644.9|13659.4|13647.4|13664.4|13652.4|13656.9|13644.9|8
1646928190000|2022-03-10 16:03:10|13660.4|13648.4|13658.4|13646.4|13661.6|13649.6|13658.4|13646.4|19
1646928200000|2022-03-10 16:03:20|13656.4|13644.4|13656.9|13644.9|13656.9|13644.9|13656.4|13644.4|13
1646928210000|2022-03-10 16:03:30|||||||||1
1646928220000|2022-03-10 16:03:40|13655.4|13643.4|13655.4|13643.4|13655.4|13643.4|13655.4|13643.4|2
1646928230000|2022-03-10 16:03:50|||||||||2
1646928240000|2022-03-10 16:04:00|13656.4|13644.4|13655.4|13643.4|13656.4|13644.4|13655.4|13643.4|21
1646928250000|2022-03-10 16:04:10|13655.6|13643.6|13658.1|13646.1|13658.1|13646.1|13655.6|13643.6|5
1646928260000|2022-03-10 16:04:20|13658.4|13646.4|13661.9|13649.9|13661.9|13649.9|13658.4|13646.4|7
1646928270000|2022-03-10 16:04:30|13661.6|13649.6|13661.9|13649.9|13662.1|13650.1|13661.6|13649.6|8
1646928280000|2022-03-10 16:04:40|13660.9|13648.9|13660.6|13648.6|13660.9|13648.9|13658.6|13646.6|5
1646928290000|2022-03-10 16:04:50|13661.6|13649.6|13661.9|13649.9|13661.9|13649.9|13661.6|13649.6|5
1646928300000|2022-03-10 16:05:00|13661.6|13649.6|13662.6|13650.6|13662.9|13650.9|13660.6|13648.6|6
1646928310000|2022-03-10 16:05:10|13662.9|13650.9|13664.4|13652.4|13665.4|13653.4|13662.9|13650.9|7
1646928320000|2022-03-10 16:05:20|13667.4|13655.4|13670.6|13658.6|13670.6|13658.6|13667.4|13655.4|6
1646928330000|2022-03-10 16:05:30|13670.9|13658.9|13673.1|13661.1|13675.6|13663.6|13670.9|13658.9|36
1646928340000|2022-03-10 16:05:40|13673.4|13661.4|13673.1|13661.1|13673.6|13661.6|13673.1|13661.1|16
1646928350000|2022-03-10 16:05:50|13673.4|13661.4|13673.4|13661.4|13675.4|13663.4|13673.4|13661.4|17
1646928360000|2022-03-10 16:06:00|13674.4|13662.4|13674.6|13662.6|13674.6|13662.6|13674.4|13662.4|2
1646928370000|2022-03-10 16:06:10|13675.6|13663.6|13681.9|13669.9|13681.9|13669.9|13675.6|13663.6|5
1646928380000|2022-03-10 16:06:20|13680.6|13668.6|13679.4|13667.4|13680.6|13668.6|13679.4|13667.4|15
1646928390000|2022-03-10 16:06:30|13678.1|13666.1|13680.4|13668.4|13680.4|13668.4|13678.1|13666.1|1
1646928400000|2022-03-10 16:06:40|||||||||2
1646928410000|2022-03-10 16:06:50|13680.6|13668.6|13680.9|13668.9|13680.9|13668.9|13680.6|13668.6|15
1646928420000|2022-03-10 16:07:00|13680.6|13668.6|13680.6|13668.6|13680.9|13668.9|13680.6|13668.6|5
1646928430000|2022-03-10 16:07:10|13679.8|13667.8|13678.6|13666.6|13679.8|13667.8|13678.6|13666.6|2
1646928440000|2022-03-10 16:07:20|||||||||2
1646928450000|2022-03-10 16:07:30|13678.8|13666.8|13678.6|13666.6|13678.8|13666.8|13678.6|13666.6|9
1646928460000|2022-03-10 16:07:40|13678.3|13666.3|13678.3|13666.3|13678.3|13666.3|13678.3|13666.3|12
1646928470000|2022-03-10 16:07:50|13677.9|13665.9|13678.3|13666.3|13678.3|13666.3|13677.1|13665.1|4
1646928480000|2022-03-10 16:08:00|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13676.1|13664.1|6
1646928490000|2022-03-10 16:08:10|13677.9|13665.9|13675.4|13663.4|13677.9|13665.9|13675.4|13663.4|4
1646928500000|2022-03-10 16:08:20|||||||||14
1646928520000|2022-03-10 16:08:40|13673.1|13661.1|13670.8|13658.8|13673.1|13661.1|13670.4|13658.4|19
1646928530000|2022-03-10 16:08:50|||||||||2
1646928540000|2022-03-10 16:09:00|13668.3|13656.3|13667.3|13655.3|13669.8|13657.8|13667.3|13655.3|9
1646928550000|2022-03-10 16:09:10|||||||||9
1646928560000|2022-03-10 16:09:20|13668.3|13656.3|13670.1|13658.1|13670.1|13658.1|13668.3|13656.3|4
1646928570000|2022-03-10 16:09:30|13670.3|13658.3|13672.6|13660.6|13674.6|13662.6|13670.3|13658.3|8
1646928580000|2022-03-10 16:09:40|13670.1|13658.1|13669.8|13657.8|13672.3|13660.3|13669.8|13657.8|7
1646928590000|2022-03-10 16:09:50|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.3|13660.3|25
1646928600000|2022-03-10 16:10:00|13672.8|13660.8|13674.8|13662.8|13674.8|13662.8|13672.8|13660.8|21
1646928610000|2022-03-10 16:10:10|13672.6|13660.6|13674.6|13662.6|13674.8|13662.8|13672.6|13660.6|4
1646928620000|2022-03-10 16:10:20|13672.6|13660.6|13675.8|13663.8|13675.8|13663.8|13672.3|13660.3|67
1646928630000|2022-03-10 16:10:30|13674.8|13662.8|13675.1|13663.1|13676.1|13664.1|13674.8|13662.8|5
1646928640000|2022-03-10 16:10:40|13676.3|13664.3|13676.1|13664.1|13676.3|13664.3|13676.1|13664.1|1
1646928650000|2022-03-10 16:10:50|13675.1|13663.1|13682.1|13670.1|13682.8|13670.8|13675.1|13663.1|18
1646928660000|2022-03-10 16:11:00|13681.8|13669.8|13682.1|13670.1|13683.1|13671.1|13678.3|13666.3|27
1646928670000|2022-03-10 16:11:10|13683.3|13671.3|13682.1|13670.1|13683.3|13671.3|13682.1|13670.1|5
1646928680000|2022-03-10 16:11:20|13680.8|13668.8|13681.8|13669.8|13681.8|13669.8|13676.1|13664.1|16
1646928690000|2022-03-10 16:11:30|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|4
1646928700000|2022-03-10 16:11:40|||||||||5
1646928710000|2022-03-10 16:11:50|13679.6|13667.6|13677.6|13665.6|13679.6|13667.6|13677.6|13665.6|3
1646928720000|2022-03-10 16:12:00|13677.1|13665.1|13674.6|13662.6|13677.1|13665.1|13674.6|13662.6|7
1646928730000|2022-03-10 16:12:10|13674.8|13662.8|13674.8|13662.8|13675.1|13663.1|13674.8|13662.8|3
1646928740000|2022-03-10 16:12:20|13675.1|13663.1|13682.6|13670.6|13682.6|13670.6|13675.1|13663.1|30
1646928750000|2022-03-10 16:12:30|13682.8|13670.8|13687.6|13675.6|13688.8|13676.8|13682.8|13670.8|4
1646928760000|2022-03-10 16:12:40|13688.6|13676.6|13692.3|13680.3|13692.6|13680.6|13688.6|13676.6|6
1646928770000|2022-03-10 16:12:50|13692.6|13680.6|13689.8|13677.8|13696.3|13684.3|13689.8|13677.8|24
1646928780000|2022-03-10 16:13:00|13690.1|13678.1|13692.6|13680.6|13692.6|13680.6|13689.8|13677.8|4
1646928790000|2022-03-10 16:13:10|13692.3|13680.3|13686.6|13674.6|13692.6|13680.6|13685.1|13673.1|23
1646928800000|2022-03-10 16:13:20|13687.6|13675.6|13686|13674|13688|13676|13685.3|13673.3|20
1646928810000|2022-03-10 16:13:30|13685.8|13673.8|13685.5|13673.5|13692.8|13680.8|13685.5|13673.5|69
1646928820000|2022-03-10 16:13:40|13685.8|13673.8|13685.8|13673.8|13688.5|13676.5|13684.5|13672.5|25
1646928830000|2022-03-10 16:13:50|||||||||3
1646928840000|2022-03-10 16:14:00|13686|13674|13687|13675|13687|13675|13685.8|13673.8|7
1646928850000|2022-03-10 16:14:10|13687.3|13675.3|13689.8|13677.8|13689.8|13677.8|13687.3|13675.3|3
1646928860000|2022-03-10 16:14:20|13691|13679|13692|13680|13692.3|13680.3|13691|13679|7
1646928870000|2022-03-10 16:14:30|13692.3|13680.3|13692.3|13680.3|13692.3|13680.3|13692.3|13680.3|26
1646928880000|2022-03-10 16:14:40|13692.5|13680.5|13689|13677|13692.5|13680.5|13689|13677|14
1646928890000|2022-03-10 16:14:50|13690|13678|13691.5|13679.5|13691.5|13679.5|13689|13677|4
1646928900000|2022-03-10 16:15:00|13692.5|13680.5|13691.3|13679.3|13692.5|13680.5|13691.3|13679.3|4
1646928910000|2022-03-10 16:15:10|13689.8|13677.8|13693|13681|13693.3|13681.3|13689.8|13677.8|33
1646928920000|2022-03-10 16:15:20|13692.8|13680.8|13693|13681|13693|13681|13692.8|13680.8|4
1646928930000|2022-03-10 16:15:30|13692.8|13680.8|13694.3|13682.3|13694.3|13682.3|13692.8|13680.8|4
1646928940000|2022-03-10 16:15:40|13694|13682|13692.8|13680.8|13694|13682|13692.8|13680.8|2
1646928950000|2022-03-10 16:15:50|||||||||2
1646928960000|2022-03-10 16:16:00|13691.8|13679.8|13691.8|13679.8|13692.8|13680.8|13691.8|13679.8|1
1646928970000|2022-03-10 16:16:10|13690.5|13678.5|13686.5|13674.5|13690.5|13678.5|13686.5|13674.5|3
1646928980000|2022-03-10 16:16:20|13681.8|13669.8|13685|13673|13686.6|13674.6|13681.5|13669.5|80
1646928990000|2022-03-10 16:16:30|13686.3|13674.3|13686.3|13674.3|13687.8|13675.8|13685.5|13673.5|5
1646929000000|2022-03-10 16:16:40|13683.8|13671.8|13685.3|13673.3|13685.3|13673.3|13683.8|13671.8|1
1646929010000|2022-03-10 16:16:50|||||||||1
1646929020000|2022-03-10 16:17:00|13683.3|13671.3|13690.5|13678.5|13690.8|13678.8|13683.3|13671.3|29
1646929030000|2022-03-10 16:17:10|13688.3|13676.3|13683.5|13671.5|13688.3|13676.3|13683.5|13671.5|9
1646929040000|2022-03-10 16:17:20|||||||||5
1646929050000|2022-03-10 16:17:30|||||||||2
1646929060000|2022-03-10 16:17:40|13684.5|13672.5|13683.5|13671.5|13684.5|13672.5|13683.5|13671.5|6
1646929070000|2022-03-10 16:17:50|||||||||1
1646929080000|2022-03-10 16:18:00|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|1
1646929090000|2022-03-10 16:18:10|13686|13674|13687|13675|13687|13675|13686|13674|3
1646929110000|2022-03-10 16:18:30|||||||||3
1646929120000|2022-03-10 16:18:40|||||||||1
1646929130000|2022-03-10 16:18:50|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|1
1646929150000|2022-03-10 16:19:10|||||||||9
1646929160000|2022-03-10 16:19:20|||||||||5
1646929170000|2022-03-10 16:19:30|||||||||2
1646929180000|2022-03-10 16:19:40|13683.5|13671.5|13683.5|13671.5|13684.5|13672.5|13683.3|13671.3|2
1646929190000|2022-03-10 16:19:50|13684.5|13672.5|13685|13673|13685|13673|13683.5|13671.5|8
1646929200000|2022-03-10 16:20:00|13685.2|13673.2|13683.5|13671.5|13686.5|13674.5|13683.5|13671.5|5
1646929210000|2022-03-10 16:20:10|13684|13672|13683.5|13671.5|13684|13672|13683.5|13671.5|4
1646929220000|2022-03-10 16:20:20|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|1
1646929230000|2022-03-10 16:20:30|13682.5|13670.5|13683.5|13671.5|13683.7|13671.7|13682.3|13670.3|8
1646929240000|2022-03-10 16:20:40|13682.5|13670.5|13678.5|13666.5|13682.5|13670.5|13678.5|13666.5|8
1646929250000|2022-03-10 16:20:50|13677.2|13665.2|13678.5|13666.5|13678.5|13666.5|13676|13664|14
1646929260000|2022-03-10 16:21:00|13679.5|13667.5|13680|13668|13680|13668|13679.5|13667.5|4
1646929270000|2022-03-10 16:21:10|13678.7|13666.7|13677.2|13665.2|13678.7|13666.7|13677.2|13665.2|4
1646929280000|2022-03-10 16:21:20|13677.5|13665.5|13680.8|13668.8|13680.8|13668.8|13677.5|13665.5|13
1646929290000|2022-03-10 16:21:30|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|8
1646929300000|2022-03-10 16:21:40|13678.7|13666.7|13678.3|13666.3|13678.7|13666.7|13677.2|13665.2|5
1646929310000|2022-03-10 16:21:50|13678.5|13666.5|13679.5|13667.5|13679.5|13667.5|13678.5|13666.5|5
1646929320000|2022-03-10 16:22:00|13679.7|13667.7|13682|13670|13682|13670|13679.7|13667.7|9
1646929330000|2022-03-10 16:22:10|13681|13669|13680.7|13668.7|13681|13669|13680.7|13668.7|10
1646929340000|2022-03-10 16:22:20|13678.5|13666.5|13677.2|13665.2|13678.5|13666.5|13677.2|13665.2|17
1646929350000|2022-03-10 16:22:30|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|2
1646929360000|2022-03-10 16:22:40|13675.2|13663.2|13673.7|13661.7|13675.2|13663.2|13673.7|13661.7|24
1646929370000|2022-03-10 16:22:50|13672.7|13660.7|13672.7|13660.7|13675.2|13663.2|13672.7|13660.7|17
1646929380000|2022-03-10 16:23:00|13671.7|13659.7|13671.5|13659.5|13671.7|13659.7|13671.5|13659.5|4
1646929390000|2022-03-10 16:23:10|13670.5|13658.5|13671.5|13659.5|13671.7|13659.7|13670.2|13658.2|7
1646929400000|2022-03-10 16:23:20|13669.2|13657.2|13669|13657|13669.2|13657.2|13669|13657|8
1646929410000|2022-03-10 16:23:30|||||||||6
1646929420000|2022-03-10 16:23:40|||||||||3
1646929430000|2022-03-10 16:23:50|13668|13656|13669|13657|13669|13657|13668|13656|31
1646929440000|2022-03-10 16:24:00|||||||||1
1646929450000|2022-03-10 16:24:10|13669.2|13657.2|13669|13657|13669.2|13657.2|13669|13657|7
1646929460000|2022-03-10 16:24:20|13667.7|13655.7|13668.7|13656.7|13668.7|13656.7|13667.7|13655.7|2
1646929470000|2022-03-10 16:24:30|13669|13657|13667.7|13655.7|13669|13657|13667.7|13655.7|1
1646929480000|2022-03-10 16:24:40|13669|13657|13669|13657|13670|13658|13669|13657|7
1646929490000|2022-03-10 16:24:50|13668|13656|13669|13657|13670|13658|13668|13656|16
1646929500000|2022-03-10 16:25:00|13670|13658|13670.2|13658.2|13670.2|13658.2|13670|13658|0
1646929510000|2022-03-10 16:25:10|||||||||6
1646929520000|2022-03-10 16:25:20|13675.2|13663.2|13674|13662|13675.2|13663.2|13674|13662|13
1646929530000|2022-03-10 16:25:30|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|2
1646929540000|2022-03-10 16:25:40|13672.7|13660.7|13670.2|13658.2|13672.7|13660.7|13670.2|13658.2|5
1646929550000|2022-03-10 16:25:50|13672.2|13660.2|13677.7|13665.7|13677.7|13665.7|13671.5|13659.5|10
1646929560000|2022-03-10 16:26:00|13680|13668|13678.7|13666.7|13680|13668|13678.7|13666.7|5
1646929570000|2022-03-10 16:26:10|13679|13667|13679|13667|13679|13667|13679|13667|12
1646929580000|2022-03-10 16:26:20|13681|13669|13679|13667|13681|13669|13679|13667|3
1646929600000|2022-03-10 16:26:40|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|1
1646929610000|2022-03-10 16:26:50|13679|13667|13679|13667|13679.7|13667.7|13678.7|13666.7|3
1646929620000|2022-03-10 16:27:00|13680|13668|13680|13668|13680|13668|13680|13668|2
1646929630000|2022-03-10 16:27:10|13681|13669|13681|13669|13681|13669|13681|13669|12
1646929640000|2022-03-10 16:27:20|13681.2|13669.2|13682.7|13670.7|13682.7|13670.7|13681.2|13669.2|0
1646929650000|2022-03-10 16:27:30|||||||||1
1646929660000|2022-03-10 16:27:40|13682.5|13670.5|13682.5|13670.5|13682.5|13670.5|13682.5|13670.5|2
1646929670000|2022-03-10 16:27:50|13683.5|13671.5|13674.7|13662.7|13683.5|13671.5|13673.7|13661.7|14
1646929680000|2022-03-10 16:28:00|13675.2|13663.2|13675.2|13663.2|13675.2|13663.2|13674.2|13662.2|1
1646929690000|2022-03-10 16:28:10|13676.5|13664.5|13675.4|13663.4|13676.5|13664.5|13675.4|13663.4|5
1646929700000|2022-03-10 16:28:20|||||||||2
1646929710000|2022-03-10 16:28:30|||||||||9
1646929720000|2022-03-10 16:28:40|13675.7|13663.7|13676.7|13664.7|13676.9|13664.9|13675.7|13663.7|3
1646929730000|2022-03-10 16:28:50|13675.2|13663.2|13674.2|13662.2|13675.2|13663.2|13674.2|13662.2|3
1646929740000|2022-03-10 16:29:00|||||||||1
1646929750000|2022-03-10 16:29:10|13673.2|13661.2|13673.2|13661.2|13673.2|13661.2|13673.2|13661.2|8
1646929760000|2022-03-10 16:29:20|13674.2|13662.2|13673.2|13661.2|13674.2|13662.2|13673.2|13661.2|3
1646929770000|2022-03-10 16:29:30|||||||||2
1646929780000|2022-03-10 16:29:40|13672.7|13660.7|13674.2|13662.2|13674.2|13662.2|13672.7|13660.7|11
1646929790000|2022-03-10 16:29:50|13673.2|13661.2|13674.2|13662.2|13674.2|13662.2|13672.9|13660.9|3
1646929800000|2022-03-10 16:30:00|13674.4|13662.4|13674.4|13662.4|13675.2|13663.2|13674.2|13662.2|6
1646929810000|2022-03-10 16:30:10|13672.9|13660.9|13673.9|13661.9|13675|13663|13671.4|13659.4|21
1646929830000|2022-03-10 16:30:30|||||||||1
1646929840000|2022-03-10 16:30:40|||||||||8
1646929850000|2022-03-10 16:30:50|||||||||2
1646929860000|2022-03-10 16:31:00|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|5
1646929870000|2022-03-10 16:31:10|13671.7|13659.7|13668.7|13656.7|13671.7|13659.7|13668.7|13656.7|1
1646929880000|2022-03-10 16:31:20|13668.9|13656.9|13668.7|13656.7|13668.9|13656.9|13668.5|13656.5|1
1646929890000|2022-03-10 16:31:30|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|0
1646929900000|2022-03-10 16:31:40|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|26
1646929910000|2022-03-10 16:31:50|13671.4|13659.4|13671.4|13659.4|13672.7|13660.7|13671.4|13659.4|3
1646929920000|2022-03-10 16:32:00|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|12
1646929930000|2022-03-10 16:32:10|13671.4|13659.4|13670.7|13658.7|13671.4|13659.4|13670.4|13658.4|3
1646929940000|2022-03-10 16:32:20|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|0
1646929950000|2022-03-10 16:32:30|||||||||2
1646929960000|2022-03-10 16:32:40|13671.4|13659.4|13671.9|13659.9|13672.9|13660.9|13670.7|13658.7|14
1646929970000|2022-03-10 16:32:50|13672.2|13660.2|13674.2|13662.2|13674.2|13662.2|13672.2|13660.2|7
1646929980000|2022-03-10 16:33:00|13673.2|13661.2|13672.7|13660.7|13673.9|13661.9|13672.7|13660.7|6
1646929990000|2022-03-10 16:33:10|||||||||3
1646930000000|2022-03-10 16:33:20|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|6
1646930010000|2022-03-10 16:33:30|13672.7|13660.7|13672.9|13660.9|13672.9|13660.9|13672.7|13660.7|3
1646930020000|2022-03-10 16:33:40|13672.7|13660.7|13671.2|13659.2|13672.7|13660.7|13671.2|13659.2|5
1646930030000|2022-03-10 16:33:50|13671.4|13659.4|13672.4|13660.4|13672.4|13660.4|13671.2|13659.2|3
1646930040000|2022-03-10 16:34:00|||||||||3
1646930050000|2022-03-10 16:34:10|||||||||2
1646930060000|2022-03-10 16:34:20|13672.7|13660.7|13673.4|13661.4|13673.7|13661.7|13672.7|13660.7|4
1646930070000|2022-03-10 16:34:30|||||||||1
1646930080000|2022-03-10 16:34:40|||||||||1
1646930090000|2022-03-10 16:34:50|||||||||17
1646930100000|2022-03-10 16:35:00|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|13673.2|13661.2|2
1646930110000|2022-03-10 16:35:10|13674.7|13662.7|13674.4|13662.4|13676.7|13664.7|13674.4|13662.4|13
1646930120000|2022-03-10 16:35:20|13673.4|13661.4|13672.4|13660.4|13673.7|13661.7|13672.4|13660.4|10
1646930130000|2022-03-10 16:35:30|13670.2|13658.2|13669.2|13657.2|13670.2|13658.2|13669.2|13657.2|4
1646930140000|2022-03-10 16:35:40|13668.2|13656.2|13671.4|13659.4|13671.7|13659.7|13668.2|13656.2|10
1646930150000|2022-03-10 16:35:50|13670.4|13658.4|13668.9|13656.9|13670.4|13658.4|13668.2|13656.2|3
1646930160000|2022-03-10 16:36:00|13669.2|13657.2|13667.7|13655.7|13669.2|13657.2|13667.7|13655.7|3
1646930170000|2022-03-10 16:36:10|13667.2|13655.2|13667.2|13655.2|13667.4|13655.4|13667.2|13655.2|19
1646930180000|2022-03-10 16:36:20|||||||||2
1646930190000|2022-03-10 16:36:30|13666.7|13654.7|13660.2|13648.2|13666.7|13654.7|13660.2|13648.2|23
1646930200000|2022-03-10 16:36:40|13661.2|13649.2|13660.2|13648.2|13661.2|13649.2|13660.2|13648.2|0
1646930210000|2022-03-10 16:36:50|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|3
1646930220000|2022-03-10 16:37:00|13661.4|13649.4|13662.7|13650.7|13662.7|13650.7|13661.4|13649.4|3
1646930230000|2022-03-10 16:37:10|13662.4|13650.4|13660.2|13648.2|13662.4|13650.4|13660.2|13648.2|2
1646930240000|2022-03-10 16:37:20|13659.9|13647.9|13659.9|13647.9|13659.9|13647.9|13659.9|13647.9|14
1646930250000|2022-03-10 16:37:30|||||||||2
1646930260000|2022-03-10 16:37:40|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|17
1646930270000|2022-03-10 16:37:50|13652.6|13640.6|13649.2|13637.2|13652.6|13640.6|13649.2|13637.2|4
1646930280000|2022-03-10 16:38:00|13651.4|13639.4|13651.7|13639.7|13651.7|13639.7|13651.4|13639.4|7
1646930290000|2022-03-10 16:38:10|13652.7|13640.7|13653.9|13641.9|13653.9|13641.9|13652.7|13640.7|4
1646930300000|2022-03-10 16:38:20|13652.9|13640.9|13649.2|13637.2|13655.2|13643.2|13649.2|13637.2|20
1646930310000|2022-03-10 16:38:30|||||||||2
1646930320000|2022-03-10 16:38:40|||||||||2
1646930330000|2022-03-10 16:38:50|13649.1|13637.1|13648.9|13636.9|13649.1|13637.1|13647.9|13635.9|5
1646930340000|2022-03-10 16:39:00|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|13647.7|13635.7|2
1646930350000|2022-03-10 16:39:10|||||||||1
1646930360000|2022-03-10 16:39:20|||||||||27
1646930370000|2022-03-10 16:39:30|13648.4|13636.4|13647.4|13635.4|13648.4|13636.4|13647.4|13635.4|0
1646930380000|2022-03-10 16:39:40|13647.2|13635.2|13647.4|13635.4|13647.4|13635.4|13647.2|13635.2|0
1646930390000|2022-03-10 16:39:50|||||||||2
1646930400000|2022-03-10 16:40:00|13647.7|13635.7|13647.4|13635.4|13647.7|13635.7|13647.4|13635.4|12
1646930410000|2022-03-10 16:40:10|||||||||2
1646930420000|2022-03-10 16:40:20|||||||||1
1646930430000|2022-03-10 16:40:30|13647.6|13635.6|13651.6|13639.6|13653.1|13641.1|13647.6|13635.6|6
1646930440000|2022-03-10 16:40:40|13651.9|13639.9|13650.1|13638.1|13651.9|13639.9|13647.9|13635.9|8
1646930450000|2022-03-10 16:40:50|13648.9|13636.9|13648.9|13636.9|13648.9|13636.9|13648.9|13636.9|2
1646930460000|2022-03-10 16:41:00|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|2
1646930470000|2022-03-10 16:41:10|13650.6|13638.6|13650.4|13638.4|13650.6|13638.6|13650.4|13638.4|2
1646930480000|2022-03-10 16:41:20|13650.6|13638.6|13652.9|13640.9|13652.9|13640.9|13650.4|13638.4|3
1646930490000|2022-03-10 16:41:30|||||||||3
1646930500000|2022-03-10 16:41:40|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|3
1646930510000|2022-03-10 16:41:50|13650.4|13638.4|13651.4|13639.4|13651.4|13639.4|13650.4|13638.4|7
1646930520000|2022-03-10 16:42:00|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.1|13638.1|1
1646930530000|2022-03-10 16:42:10|||||||||8
1646930540000|2022-03-10 16:42:20|||||||||2
1646930550000|2022-03-10 16:42:30|||||||||3
1646930560000|2022-03-10 16:42:40|13650.1|13638.1|13650.1|13638.1|13650.1|13638.1|13650.1|13638.1|1
1646930570000|2022-03-10 16:42:50|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|3
1646930580000|2022-03-10 16:43:00|13650.1|13638.1|13648.6|13636.6|13651.4|13639.4|13647.6|13635.6|30
1646930590000|2022-03-10 16:43:10|13647.1|13635.1|13648.6|13636.6|13649.6|13637.6|13647.1|13635.1|4
1646930600000|2022-03-10 16:43:20|13650.7|13638.7|13650.9|13638.9|13651.1|13639.1|13650.7|13638.7|18
1646930610000|2022-03-10 16:43:30|13648.6|13636.6|13648.6|13636.6|13648.9|13636.9|13648.6|13636.6|3
1646930620000|2022-03-10 16:43:40|13648.9|13636.9|13648.9|13636.9|13651.1|13639.1|13648.9|13636.9|20
1646930640000|2022-03-10 16:44:00|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13649.9|13637.9|3
1646930650000|2022-03-10 16:44:10|13650.1|13638.1|13648.6|13636.6|13650.1|13638.1|13648.6|13636.6|1
1646930660000|2022-03-10 16:44:20|||||||||5
1646930670000|2022-03-10 16:44:30|13647.6|13635.6|13651.1|13639.1|13651.1|13639.1|13647.6|13635.6|11
1646930680000|2022-03-10 16:44:40|13651.4|13639.4|13651.4|13639.4|13651.6|13639.6|13649.1|13637.1|7
1646930690000|2022-03-10 16:44:50|||||||||11
1646930700000|2022-03-10 16:45:00|13651.6|13639.6|13651.4|13639.4|13652.6|13640.6|13650.1|13638.1|5
1646930710000|2022-03-10 16:45:10|||||||||2
1646930720000|2022-03-10 16:45:20|13648.4|13636.4|13649.1|13637.1|13650.1|13638.1|13648.1|13636.1|8
1646930730000|2022-03-10 16:45:30|13649.4|13637.4|13651.6|13639.6|13651.6|13639.6|13649.4|13637.4|6
1646930740000|2022-03-10 16:45:40|13650.6|13638.6|13651.6|13639.6|13652.9|13640.9|13650.1|13638.1|7
1646930750000|2022-03-10 16:45:50|13651.9|13639.9|13652.9|13640.9|13652.9|13640.9|13650.6|13638.6|1
1646930760000|2022-03-10 16:46:00|13651.9|13639.9|13653.9|13641.9|13654.1|13642.1|13651.9|13639.9|9
1646930770000|2022-03-10 16:46:10|13652.9|13640.9|13653.9|13641.9|13653.9|13641.9|13652.9|13640.9|2
1646930780000|2022-03-10 16:46:20|13654.1|13642.1|13653.9|13641.9|13655.4|13643.4|13651.6|13639.6|166
1646930790000|2022-03-10 16:46:30|13652.9|13640.9|13652.9|13640.9|13653.9|13641.9|13651.9|13639.9|3
1646930800000|2022-03-10 16:46:40|13654.1|13642.1|13651.4|13639.4|13654.1|13642.1|13651.4|13639.4|2
1646930810000|2022-03-10 16:46:50|13650.1|13638.1|13651.4|13639.4|13652.4|13640.4|13650.1|13638.1|12
1646930820000|2022-03-10 16:47:00|13650.4|13638.4|13651.4|13639.4|13651.4|13639.4|13650.4|13638.4|2
1646930830000|2022-03-10 16:47:10|||||||||4
1646930840000|2022-03-10 16:47:20|13651.6|13639.6|13651.4|13639.4|13651.6|13639.6|13651.4|13639.4|1
1646930850000|2022-03-10 16:47:30|||||||||5
1646930860000|2022-03-10 16:47:40|13651.1|13639.1|13650.1|13638.1|13651.1|13639.1|13650.1|13638.1|1
1646930870000|2022-03-10 16:47:50|||||||||1
1646930880000|2022-03-10 16:48:00|||||||||3
1646930900000|2022-03-10 16:48:20|13652.6|13640.6|13655.1|13643.1|13655.1|13643.1|13652.6|13640.6|12
1646930910000|2022-03-10 16:48:30|13656.1|13644.1|13654.6|13642.6|13656.1|13644.1|13654.6|13642.6|4
1646930920000|2022-03-10 16:48:40|||||||||2
1646930930000|2022-03-10 16:48:50|||||||||3
1646930940000|2022-03-10 16:49:00|13652.6|13640.6|13652.4|13640.4|13652.6|13640.6|13652.4|13640.4|3
1646930950000|2022-03-10 16:49:10|13652.6|13640.6|13651.4|13639.4|13652.6|13640.6|13651.4|13639.4|9
1646930960000|2022-03-10 16:49:20|||||||||15
1646930970000|2022-03-10 16:49:30|13652.4|13640.4|13652.4|13640.4|13652.4|13640.4|13652.4|13640.4|0
1646930980000|2022-03-10 16:49:40|||||||||1
1646930990000|2022-03-10 16:49:50|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13650.1|13638.1|8
1646931000000|2022-03-10 16:50:00|13650.1|13638.1|13648.6|13636.6|13650.1|13638.1|13648.6|13636.6|6
1646931010000|2022-03-10 16:50:10|||||||||2
1646931020000|2022-03-10 16:50:20|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|3
1646931030000|2022-03-10 16:50:30|13650.1|13638.1|13650.1|13638.1|13650.1|13638.1|13649.1|13637.1|9
1646931040000|2022-03-10 16:50:40|13650.3|13638.3|13649.1|13637.1|13650.3|13638.3|13649.1|13637.1|3
1646931050000|2022-03-10 16:50:50|13650.1|13638.1|13650.1|13638.1|13650.1|13638.1|13647.8|13635.8|25
1646931060000|2022-03-10 16:51:00|13649.9|13637.9|13649.9|13637.9|13649.9|13637.9|13649.9|13637.9|4
1646931070000|2022-03-10 16:51:10|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|1
1646931080000|2022-03-10 16:51:20|||||||||10
1646931090000|2022-03-10 16:51:30|13649.9|13637.9|13649.9|13637.9|13649.9|13637.9|13649.9|13637.9|17
1646931100000|2022-03-10 16:51:40|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|11
1646931110000|2022-03-10 16:51:50|13647.6|13635.6|13643.1|13631.1|13648.8|13636.8|13643.1|13631.1|49
1646931120000|2022-03-10 16:52:00|13643.3|13631.3|13644.6|13632.6|13645.6|13633.6|13643.3|13631.3|8
1646931130000|2022-03-10 16:52:10|||||||||1
1646931140000|2022-03-10 16:52:20|13643.3|13631.3|13644.6|13632.6|13644.6|13632.6|13643.3|13631.3|7
1646931150000|2022-03-10 16:52:30|13645.6|13633.6|13645.8|13633.8|13646.8|13634.8|13644.6|13632.6|8
1646931160000|2022-03-10 16:52:40|13646.1|13634.1|13646.1|13634.1|13646.1|13634.1|13646.1|13634.1|5
1646931170000|2022-03-10 16:52:50|13647.3|13635.3|13646.1|13634.1|13647.3|13635.3|13646.1|13634.1|1
1646931180000|2022-03-10 16:53:00|||||||||3
1646931190000|2022-03-10 16:53:10|13646.6|13634.6|13647.6|13635.6|13647.6|13635.6|13646.6|13634.6|1
1646931200000|2022-03-10 16:53:20|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13646.3|13634.3|5
1646931210000|2022-03-10 16:53:30|13647.6|13635.6|13648.6|13636.6|13648.6|13636.6|13647.6|13635.6|1
1646931220000|2022-03-10 16:53:40|||||||||1
1646931230000|2022-03-10 16:53:50|13646.3|13634.3|13647.3|13635.3|13647.3|13635.3|13646.3|13634.3|11
1646931240000|2022-03-10 16:54:00|13647.6|13635.6|13646.6|13634.6|13647.6|13635.6|13646.6|13634.6|18
1646931250000|2022-03-10 16:54:10|13645.5|13633.5|13644.5|13632.5|13645.5|13633.5|13644.5|13632.5|2
1646931260000|2022-03-10 16:54:20|13645|13633|13646.3|13634.3|13646.3|13634.3|13645|13633|39
1646931270000|2022-03-10 16:54:30|13647.5|13635.5|13647.5|13635.5|13647.8|13635.8|13645.5|13633.5|16
1646931280000|2022-03-10 16:54:40|||||||||6
1646931290000|2022-03-10 16:54:50|13646.5|13634.5|13645|13633|13646.5|13634.5|13645|13633|7
1646931300000|2022-03-10 16:55:00|13645.3|13633.3|13653.5|13641.5|13653.5|13641.5|13645.3|13633.3|24
1646931310000|2022-03-10 16:55:10|13653.3|13641.3|13653.3|13641.3|13653.5|13641.5|13651|13639|2
1646931320000|2022-03-10 16:55:20|13653.5|13641.5|13652|13640|13654.5|13642.5|13651|13639|17
1646931330000|2022-03-10 16:55:30|13653|13641|13650.3|13638.3|13654.5|13642.5|13650.3|13638.3|14
1646931340000|2022-03-10 16:55:40|13650.5|13638.5|13656.3|13644.3|13656.5|13644.5|13650.3|13638.3|19
1646931350000|2022-03-10 16:55:50|13654.3|13642.3|13656.3|13644.3|13656.3|13644.3|13654|13642|2
1646931360000|2022-03-10 16:56:00|13656.5|13644.5|13659.8|13647.8|13659.8|13647.8|13656.5|13644.5|14
1646931370000|2022-03-10 16:56:10|13658.5|13646.5|13658.3|13646.3|13658.5|13646.5|13657.3|13645.3|4
1646931380000|2022-03-10 16:56:20|13658.8|13646.8|13658.5|13646.5|13658.8|13646.8|13658.5|13646.5|0
1646931390000|2022-03-10 16:56:30|13659.5|13647.5|13659.5|13647.5|13659.5|13647.5|13659.5|13647.5|6
1646931400000|2022-03-10 16:56:40|13658.3|13646.3|13658.3|13646.3|13658.3|13646.3|13658.3|13646.3|1
1646931410000|2022-03-10 16:56:50|13657.3|13645.3|13656.3|13644.3|13657.3|13645.3|13656.3|13644.3|6
1646931420000|2022-03-10 16:57:00|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|13656|13644|3
1646931430000|2022-03-10 16:57:10|13657|13645|13657.3|13645.3|13657.3|13645.3|13657|13645|6
1646931440000|2022-03-10 16:57:20|13656|13644|13656|13644|13656|13644|13656|13644|3
1646931460000|2022-03-10 16:57:40|||||||||2
1646931470000|2022-03-10 16:57:50|||||||||1
1646931480000|2022-03-10 16:58:00|13654.5|13642.5|13652|13640|13654.5|13642.5|13652|13640|8
1646931490000|2022-03-10 16:58:10|13653.3|13641.3|13652.3|13640.3|13653.3|13641.3|13652|13640|4
1646931500000|2022-03-10 16:58:20|13652|13640|13651|13639|13652|13640|13650|13638|27
1646931510000|2022-03-10 16:58:30|||||||||3
1646931520000|2022-03-10 16:58:40|||||||||1
1646931530000|2022-03-10 16:58:50|13649.8|13637.8|13649.5|13637.5|13649.8|13637.8|13649.5|13637.5|1
1646931540000|2022-03-10 16:59:00|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13649.8|13637.8|7
1646931550000|2022-03-10 16:59:10|13649.8|13637.8|13649.8|13637.8|13649.8|13637.8|13649.5|13637.5|3
1646931560000|2022-03-10 16:59:20|13647.5|13635.5|13646|13634|13647.5|13635.5|13646|13634|20
1646931570000|2022-03-10 16:59:30|||||||||3
1646931580000|2022-03-10 16:59:40|13645|13633|13645|13633|13645|13633|13645|13633|1
1646931590000|2022-03-10 16:59:50|13644.8|13632.8|13644.5|13632.5|13644.8|13632.8|13644.5|13632.5|2
1646931600000|2022-03-10 17:00:00|||||||||2
1646931610000|2022-03-10 17:00:10|||||||||3
1646931620000|2022-03-10 17:00:20|13639.5|13627.5|13639.8|13627.8|13640.8|13628.8|13639.5|13627.5|6
1646931630000|2022-03-10 17:00:30|13642.8|13630.8|13643.3|13631.3|13644.5|13632.5|13642.8|13630.8|42
1646931640000|2022-03-10 17:00:40|13642.3|13630.3|13640|13628|13642.3|13630.3|13640|13628|26
1646931650000|2022-03-10 17:00:50|13639.8|13627.8|13642|13630|13642|13630|13639.8|13627.8|15
1646931660000|2022-03-10 17:01:00|13641|13629|13639.5|13627.5|13641|13629|13639.5|13627.5|3
1646931670000|2022-03-10 17:01:10|13637.3|13625.3|13639.5|13627.5|13639.5|13627.5|13637.3|13625.3|9
1646931680000|2022-03-10 17:01:20|13638.3|13626.3|13637.5|13625.5|13638.5|13626.5|13637.5|13625.5|9
1646931690000|2022-03-10 17:01:30|13638.5|13626.5|13637.5|13625.5|13638.5|13626.5|13637.5|13625.5|13
1646931700000|2022-03-10 17:01:40|13638.5|13626.5|13637|13625|13638.5|13626.5|13637|13625|8
1646931710000|2022-03-10 17:01:50|||||||||11
1646931720000|2022-03-10 17:02:00|13636|13624|13636|13624|13636|13624|13636|13624|18
1646931730000|2022-03-10 17:02:10|13634.7|13622.7|13634.7|13622.7|13634.7|13622.7|13634.7|13622.7|15
1646931740000|2022-03-10 17:02:20|13634.5|13622.5|13625.5|13613.5|13634.5|13622.5|13625.5|13613.5|68
1646931750000|2022-03-10 17:02:30|13626|13614|13616|13604|13626|13614|13615|13603|50
1646931760000|2022-03-10 17:02:40|13617|13605|13616|13604|13617|13605|13614.5|13602.5|13
1646931770000|2022-03-10 17:02:50|13615.8|13603.8|13612|13600|13615.8|13603.8|13612|13600|14
1646931780000|2022-03-10 17:03:00|13611.8|13599.8|13610|13598|13611.8|13599.8|13605.5|13593.5|38
1646931790000|2022-03-10 17:03:10|13609|13597|13609.5|13597.5|13609.7|13597.7|13607.5|13595.5|20
1646931800000|2022-03-10 17:03:20|13611|13599|13613.3|13601.3|13613.5|13601.5|13611|13599|4
1646931810000|2022-03-10 17:03:30|13611|13599|13611|13599|13611|13599|13611|13599|3
1646931820000|2022-03-10 17:03:40|13609.7|13597.7|13614.5|13602.5|13614.5|13602.5|13609.5|13597.5|23
1646931830000|2022-03-10 17:03:50|13613.2|13601.2|13613.2|13601.2|13613.2|13601.2|13613.2|13601.2|3
1646931840000|2022-03-10 17:04:00|13611|13599|13610.7|13598.7|13611|13599|13609.7|13597.7|1
1646931850000|2022-03-10 17:04:10|13611|13599|13610.7|13598.7|13611|13599|13610.5|13598.5|4
1646931860000|2022-03-10 17:04:20|13610.5|13598.5|13610.7|13598.7|13610.7|13598.7|13609.5|13597.5|0
1646931870000|2022-03-10 17:04:30|13609.5|13597.5|13611|13599|13612|13600|13609.5|13597.5|4
1646931880000|2022-03-10 17:04:40|13614.5|13602.5|13617|13605|13617|13605|13614.5|13602.5|1
1646931890000|2022-03-10 17:04:50|13618|13606|13618.2|13606.2|13618.2|13606.2|13618|13606|1
1646931900000|2022-03-10 17:05:00|||||||||3
1646931910000|2022-03-10 17:05:10|13620.5|13608.5|13620.3|13608.3|13620.5|13608.5|13619.2|13607.2|20
1646931920000|2022-03-10 17:05:20|13621.3|13609.3|13621.3|13609.3|13621.3|13609.3|13621.3|13609.3|7
1646931930000|2022-03-10 17:05:30|13621.5|13609.5|13620.5|13608.5|13621.7|13609.7|13620.5|13608.5|1
1646931940000|2022-03-10 17:05:40|13620.3|13608.3|13620.3|13608.3|13620.3|13608.3|13620.3|13608.3|3
1646931960000|2022-03-10 17:06:00|13621.3|13609.3|13620|13608|13621.3|13609.3|13620|13608|24
1646931970000|2022-03-10 17:06:10|13621|13609|13621|13609|13621|13609|13621|13609|1
1646931980000|2022-03-10 17:06:20|13620|13608|13620|13608|13620|13608|13620|13608|0
1646932000000|2022-03-10 17:06:40|||||||||3
1646932010000|2022-03-10 17:06:50|13621|13609|13620|13608|13621|13609|13620|13608|5
1646932020000|2022-03-10 17:07:00|13621|13609|13621|13609|13621|13609|13621|13609|2
1646932030000|2022-03-10 17:07:10|13618.8|13606.8|13618.5|13606.5|13618.8|13606.8|13618.5|13606.5|3
1646932040000|2022-03-10 17:07:20|13619.5|13607.5|13614.5|13602.5|13619.5|13607.5|13614.5|13602.5|26
1646932050000|2022-03-10 17:07:30|13613.5|13601.5|13616|13604|13616|13604|13613|13601|12
1646932060000|2022-03-10 17:07:40|13614.8|13602.8|13614|13602|13614.8|13602.8|13613.7|13601.7|3
1646932070000|2022-03-10 17:07:50|||||||||3
1646932080000|2022-03-10 17:08:00|||||||||1
1646932090000|2022-03-10 17:08:10|13614.5|13602.5|13616|13604|13617|13605|13614.5|13602.5|10
1646932100000|2022-03-10 17:08:20|||||||||1
1646932110000|2022-03-10 17:08:30|13617|13605|13619.5|13607.5|13619.5|13607.5|13617|13605|7
1646932120000|2022-03-10 17:08:40|13618.5|13606.5|13616|13604|13619.5|13607.5|13616|13604|7
1646932130000|2022-03-10 17:08:50|13614.7|13602.7|13617.2|13605.2|13617.2|13605.2|13614.7|13602.7|5
1646932140000|2022-03-10 17:09:00|13618.2|13606.2|13619.5|13607.5|13619.7|13607.7|13618.2|13606.2|1
1646932150000|2022-03-10 17:09:10|||||||||3
1646932160000|2022-03-10 17:09:20|13618.5|13606.5|13617.2|13605.2|13618.5|13606.5|13617.2|13605.2|1
1646932170000|2022-03-10 17:09:30|13617.5|13605.5|13615.7|13603.7|13617.5|13605.5|13615.7|13603.7|10
1646932180000|2022-03-10 17:09:40|13614.7|13602.7|13614.5|13602.5|13616|13604|13614.5|13602.5|30
1646932190000|2022-03-10 17:09:50|13614.7|13602.7|13614.7|13602.7|13615|13603|13614.5|13602.5|10
1646932200000|2022-03-10 17:10:00|13616.2|13604.2|13609.5|13597.5|13616.2|13604.2|13609.5|13597.5|18
1646932210000|2022-03-10 17:10:10|13606|13594|13608.5|13596.5|13608.5|13596.5|13606|13594|14
1646932220000|2022-03-10 17:10:20|||||||||3
1646932230000|2022-03-10 17:10:30|13609.5|13597.5|13609.7|13597.7|13613.5|13601.5|13609.5|13597.5|3
1646932240000|2022-03-10 17:10:40|13608.7|13596.7|13605|13593|13608.7|13596.7|13605|13593|15
1646932250000|2022-03-10 17:10:50|13606.2|13594.2|13608.5|13596.5|13608.7|13596.7|13606.2|13594.2|8
1646932260000|2022-03-10 17:11:00|13609.7|13597.7|13610|13598|13612|13600|13609.7|13597.7|3
1646932270000|2022-03-10 17:11:10|13608.7|13596.7|13609.7|13597.7|13609.7|13597.7|13608.7|13596.7|10
1646932280000|2022-03-10 17:11:20|13608.7|13596.7|13609.7|13597.7|13609.7|13597.7|13606.4|13594.4|8
1646932290000|2022-03-10 17:11:30|13608.7|13596.7|13609.7|13597.7|13609.7|13597.7|13608.7|13596.7|7
1646932300000|2022-03-10 17:11:40|13610.7|13598.7|13610.7|13598.7|13610.7|13598.7|13610.7|13598.7|2
1646932320000|2022-03-10 17:12:00|13609.7|13597.7|13610.7|13598.7|13610.7|13598.7|13609.7|13597.7|3
1646932330000|2022-03-10 17:12:10|13609.5|13597.5|13618.5|13606.5|13618.5|13606.5|13609.5|13597.5|17
1646932340000|2022-03-10 17:12:20|13621.5|13609.5|13620.7|13608.7|13623.2|13611.2|13620.7|13608.7|3
1646932350000|2022-03-10 17:12:30|13618.7|13606.7|13619.7|13607.7|13619.7|13607.7|13618.7|13606.7|2
1646932360000|2022-03-10 17:12:40|13620.7|13608.7|13618.2|13606.2|13620.7|13608.7|13618.2|13606.2|1
1646932370000|2022-03-10 17:12:50|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|4
1646932380000|2022-03-10 17:13:00|13620.7|13608.7|13621|13609|13621|13609|13619.7|13607.7|3
1646932390000|2022-03-10 17:13:10|13621.7|13609.7|13621|13609|13621.7|13609.7|13620.7|13608.7|7
1646932400000|2022-03-10 17:13:20|13622|13610|13622|13610|13622|13610|13622|13610|1
1646932410000|2022-03-10 17:13:30|13623|13611|13626|13614|13626|13614|13622|13610|9
1646932420000|2022-03-10 17:13:40|13627|13615|13624.7|13612.7|13627|13615|13624.7|13612.7|2
1646932430000|2022-03-10 17:13:50|13624.5|13612.5|13624.5|13612.5|13624.5|13612.5|13624.5|13612.5|4
1646932440000|2022-03-10 17:14:00|13627|13615|13625.7|13613.7|13627|13615|13625.7|13613.7|4
1646932450000|2022-03-10 17:14:10|13622.4|13610.4|13624.5|13612.5|13624.5|13612.5|13622.4|13610.4|6
1646932460000|2022-03-10 17:14:20|13625.7|13613.7|13625.7|13613.7|13627|13615|13625.7|13613.7|6
1646932470000|2022-03-10 17:14:30|13626.2|13614.2|13626.2|13614.2|13627.2|13615.2|13626.2|13614.2|12
1646932480000|2022-03-10 17:14:40|13625.9|13613.9|13625.7|13613.7|13625.9|13613.9|13625.7|13613.7|3
1646932500000|2022-03-10 17:15:00|13627|13615|13621.2|13609.2|13627|13615|13620.9|13608.9|26
1646932520000|2022-03-10 17:15:20|13623.4|13611.4|13625.7|13613.7|13626.9|13614.9|13623.4|13611.4|1
1646932530000|2022-03-10 17:15:30|13626.9|13614.9|13623.7|13611.7|13626.9|13614.9|13623.4|13611.4|14
1646932540000|2022-03-10 17:15:40|13621.4|13609.4|13621.2|13609.2|13621.4|13609.4|13620.2|13608.2|23
1646932550000|2022-03-10 17:15:50|||||||||2
1646932560000|2022-03-10 17:16:00|||||||||1
1646932570000|2022-03-10 17:16:10|13621.4|13609.4|13621.4|13609.4|13621.4|13609.4|13621.4|13609.4|4
1646932580000|2022-03-10 17:16:20|13622.4|13610.4|13622.2|13610.2|13622.4|13610.4|13622.2|13610.2|1
1646932590000|2022-03-10 17:16:30|13621.2|13609.2|13621.2|13609.2|13621.4|13609.4|13621.2|13609.2|3
1646932600000|2022-03-10 17:16:40|13621.4|13609.4|13623.4|13611.4|13623.4|13611.4|13621.4|13609.4|5
1646932610000|2022-03-10 17:16:50|13625.7|13613.7|13623.4|13611.4|13625.9|13613.9|13623.4|13611.4|11
1646932620000|2022-03-10 17:17:00|13622.4|13610.4|13623.4|13611.4|13623.4|13611.4|13622.4|13610.4|3
1646932630000|2022-03-10 17:17:10|13622.4|13610.4|13622.4|13610.4|13622.4|13610.4|13622.4|13610.4|2
1646932640000|2022-03-10 17:17:20|||||||||1
1646932650000|2022-03-10 17:17:30|13623.4|13611.4|13623.4|13611.4|13623.4|13611.4|13623.4|13611.4|3
1646932660000|2022-03-10 17:17:40|13623.7|13611.7|13623.4|13611.4|13623.7|13611.7|13623.4|13611.4|3
1646932670000|2022-03-10 17:17:50|||||||||1
1646932680000|2022-03-10 17:18:00|13622.4|13610.4|13624.4|13612.4|13624.4|13612.4|13622.4|13610.4|4
1646932690000|2022-03-10 17:18:10|13623.4|13611.4|13623.4|13611.4|13623.4|13611.4|13623.4|13611.4|4
1646932700000|2022-03-10 17:18:20|13624.4|13612.4|13624.4|13612.4|13624.4|13612.4|13624.4|13612.4|1
1646932710000|2022-03-10 17:18:30|||||||||1
1646932720000|2022-03-10 17:18:40|13622.4|13610.4|13620.4|13608.4|13622.4|13610.4|13620.4|13608.4|6
1646932730000|2022-03-10 17:18:50|13619.4|13607.4|13621.4|13609.4|13621.4|13609.4|13619.4|13607.4|14
1646932740000|2022-03-10 17:19:00|13620.4|13608.4|13620.7|13608.7|13620.7|13608.7|13617.9|13605.9|9
1646932750000|2022-03-10 17:19:10|13621.9|13609.9|13621.9|13609.9|13621.9|13609.9|13621.9|13609.9|5
1646932760000|2022-03-10 17:19:20|13623.2|13611.2|13623.2|13611.2|13623.2|13611.2|13623.2|13611.2|0
1646932770000|2022-03-10 17:19:30|13622.1|13610.1|13617.1|13605.1|13622.1|13610.1|13616.9|13604.9|2
1646932780000|2022-03-10 17:19:40|13616.9|13604.9|13616.9|13604.9|13616.9|13604.9|13616.9|13604.9|1
1646932790000|2022-03-10 17:19:50|13615.4|13603.4|13615.7|13603.7|13615.7|13603.7|13615.4|13603.4|19
1646932800000|2022-03-10 17:20:00|13616.7|13604.7|13619.4|13607.4|13620.4|13608.4|13615.7|13603.7|9
1646932820000|2022-03-10 17:20:20|13618.1|13606.1|13616.9|13604.9|13618.1|13606.1|13616.9|13604.9|5
1646932830000|2022-03-10 17:20:30|13615.9|13603.9|13615.4|13603.4|13615.9|13603.9|13615.4|13603.4|3
1646932840000|2022-03-10 17:20:40|13614.4|13602.4|13611.9|13599.9|13614.4|13602.4|13611.9|13599.9|4
1646932850000|2022-03-10 17:20:50|13611.7|13599.7|13611.9|13599.9|13612.1|13600.1|13611.7|13599.7|0
1646932860000|2022-03-10 17:21:00|13611.7|13599.7|13610.6|13598.6|13611.9|13599.9|13610.6|13598.6|3
1646932870000|2022-03-10 17:21:10|13610.4|13598.4|13609.2|13597.2|13610.4|13598.4|13609.2|13597.2|1
1646932880000|2022-03-10 17:21:20|13608.1|13596.1|13605.9|13593.9|13609.2|13597.2|13605.9|13593.9|27
1646932890000|2022-03-10 17:21:30|13607.1|13595.1|13605.9|13593.9|13607.1|13595.1|13605.9|13593.9|5
1646932900000|2022-03-10 17:21:40|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1646932910000|2022-03-10 17:21:50|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|13605.6|13593.6|21
1646932920000|2022-03-10 17:22:00|13607.1|13595.1|13609.4|13597.4|13609.4|13597.4|13606.6|13594.6|9
1646932930000|2022-03-10 17:22:10|13606.9|13594.9|13606.6|13594.6|13606.9|13594.9|13606.6|13594.6|12
1646932940000|2022-03-10 17:22:20|13607.7|13595.7|13607.9|13595.9|13607.9|13595.9|13606.6|13594.6|7
1646932950000|2022-03-10 17:22:30|13607.7|13595.7|13608.1|13596.1|13608.1|13596.1|13605.9|13593.9|33
1646932960000|2022-03-10 17:22:40|||||||||1
1646932970000|2022-03-10 17:22:50|13606.9|13594.9|13606.9|13594.9|13607.1|13595.1|13606.9|13594.9|5
1646932980000|2022-03-10 17:23:00|13608.1|13596.1|13608.1|13596.1|13608.4|13596.4|13606.9|13594.9|4
1646932990000|2022-03-10 17:23:10|13607.1|13595.1|13607.4|13595.4|13607.4|13595.4|13607.1|13595.1|9
1646933000000|2022-03-10 17:23:20|13607.1|13595.1|13611.4|13599.4|13611.4|13599.4|13607.1|13595.1|5
1646933010000|2022-03-10 17:23:30|13611.9|13599.9|13605.4|13593.4|13615.9|13603.9|13605.4|13593.4|28
1646933020000|2022-03-10 17:23:40|13607.4|13595.4|13606.4|13594.4|13607.4|13595.4|13605.4|13593.4|17
1646933030000|2022-03-10 17:23:50|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|0
1646933040000|2022-03-10 17:24:00|13605.9|13593.9|13606.4|13594.4|13606.4|13594.4|13605.9|13593.9|4
1646933050000|2022-03-10 17:24:10|13607.4|13595.4|13607.4|13595.4|13609.9|13597.9|13606.1|13594.1|6
1646933060000|2022-03-10 17:24:20|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|3
1646933070000|2022-03-10 17:24:30|13606.6|13594.6|13606.4|13594.4|13606.6|13594.6|13606.1|13594.1|5
1646933080000|2022-03-10 17:24:40|13606.1|13594.1|13607.4|13595.4|13607.4|13595.4|13606.1|13594.1|4
1646933090000|2022-03-10 17:24:50|13608.6|13596.6|13607.6|13595.6|13608.6|13596.6|13607.4|13595.4|2
1646933100000|2022-03-10 17:25:00|13607.9|13595.9|13608.9|13596.9|13609.9|13597.9|13607.9|13595.9|3
1646933110000|2022-03-10 17:25:10|||||||||1
1646933120000|2022-03-10 17:25:20|13610.9|13598.9|13614.4|13602.4|13614.4|13602.4|13610.9|13598.9|18
1646933130000|2022-03-10 17:25:30|13615.7|13603.7|13614.4|13602.4|13615.7|13603.7|13614.4|13602.4|2
1646933140000|2022-03-10 17:25:40|13613.2|13601.2|13613.2|13601.2|13613.2|13601.2|13612.1|13600.1|0
1646933150000|2022-03-10 17:25:50|||||||||2
1646933160000|2022-03-10 17:26:00|13613.4|13601.4|13610.2|13598.2|13614.4|13602.4|13606.9|13594.9|20
1646933170000|2022-03-10 17:26:10|13609.2|13597.2|13610.4|13598.4|13611.4|13599.4|13608.4|13596.4|29
1646933180000|2022-03-10 17:26:20|13611.4|13599.4|13610.4|13598.4|13611.4|13599.4|13610.4|13598.4|2
1646933190000|2022-03-10 17:26:30|13609.4|13597.4|13608.4|13596.4|13609.4|13597.4|13608.4|13596.4|2
1646933200000|2022-03-10 17:26:40|13608.2|13596.2|13608.4|13596.4|13608.4|13596.4|13605.9|13593.9|5
1646933210000|2022-03-10 17:26:50|||||||||2
1646933220000|2022-03-10 17:27:00|13605.9|13593.9|13609.4|13597.4|13609.4|13597.4|13605.9|13593.9|2
1646933230000|2022-03-10 17:27:10|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|1
1646933240000|2022-03-10 17:27:20|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|2
1646933250000|2022-03-10 17:27:30|||||||||1
1646933260000|2022-03-10 17:27:40|||||||||2
1646933270000|2022-03-10 17:27:50|||||||||1
1646933280000|2022-03-10 17:28:00|||||||||1
1646933290000|2022-03-10 17:28:10|||||||||3
1646933300000|2022-03-10 17:28:20|13608.4|13596.4|13609.4|13597.4|13609.4|13597.4|13608.4|13596.4|12
1646933310000|2022-03-10 17:28:30|||||||||3
1646933320000|2022-03-10 17:28:40|13608.4|13596.4|13604.9|13592.9|13608.4|13596.4|13604.9|13592.9|18
1646933330000|2022-03-10 17:28:50|13605.1|13593.1|13605.1|13593.1|13605.1|13593.1|13604.9|13592.9|5
1646933340000|2022-03-10 17:29:00|13604.9|13592.9|13605.1|13593.1|13606.1|13594.1|13604.9|13592.9|6
1646933350000|2022-03-10 17:29:10|13604.9|13592.9|13602.1|13590.1|13604.9|13592.9|13599.6|13587.6|71
1646933360000|2022-03-10 17:29:20|13603.4|13591.4|13607.4|13595.4|13607.4|13595.4|13602.4|13590.4|10
1646933370000|2022-03-10 17:29:30|13608.9|13596.9|13600.9|13588.9|13608.9|13596.9|13600.9|13588.9|16
1646933380000|2022-03-10 17:29:40|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|2
1646933390000|2022-03-10 17:29:50|13599.4|13587.4|13598.4|13586.4|13599.4|13587.4|13597.1|13585.1|3
1646933400000|2022-03-10 17:30:00|13598.1|13586.1|13596.6|13584.6|13598.1|13586.1|13596.6|13584.6|27
1646933410000|2022-03-10 17:30:10|13596.4|13584.4|13596.4|13584.4|13596.4|13584.4|13596.4|13584.4|13
1646933420000|2022-03-10 17:30:20|||||||||3
1646933430000|2022-03-10 17:30:30|13594.4|13582.4|13595.4|13583.4|13595.4|13583.4|13594.4|13582.4|14
1646933440000|2022-03-10 17:30:40|||||||||2
1646933450000|2022-03-10 17:30:50|13594.4|13582.4|13594.4|13582.4|13595.4|13583.4|13594.4|13582.4|11
1646933460000|2022-03-10 17:31:00|13593.4|13581.4|13588.4|13576.4|13593.4|13581.4|13588.1|13576.1|12
1646933470000|2022-03-10 17:31:10|13588.1|13576.1|13585.9|13573.9|13588.1|13576.1|13584.6|13572.6|9
1646933480000|2022-03-10 17:31:20|13586.9|13574.9|13573.9|13561.9|13588.1|13576.1|13572.9|13560.9|27
1646933490000|2022-03-10 17:31:30|13573.6|13561.6|13571.6|13559.6|13578.4|13566.4|13570.4|13558.4|15
1646933500000|2022-03-10 17:31:40|13570.6|13558.6|13568.1|13556.1|13573.9|13561.9|13564.9|13552.9|51
1646933510000|2022-03-10 17:31:50|13566.9|13554.9|13567.1|13555.1|13568.1|13556.1|13563.6|13551.6|18
1646933520000|2022-03-10 17:32:00|13568.1|13556.1|13566.1|13554.1|13568.4|13556.4|13563.9|13551.9|7
1646933530000|2022-03-10 17:32:10|13565.6|13553.6|13563.4|13551.4|13565.6|13553.6|13561.4|13549.4|8
1646933540000|2022-03-10 17:32:20|13564.4|13552.4|13568.9|13556.9|13569.4|13557.4|13564.4|13552.4|21
1646933550000|2022-03-10 17:32:30|13566.9|13554.9|13564.4|13552.4|13566.9|13554.9|13564.4|13552.4|3
1646933560000|2022-03-10 17:32:40|13566.9|13554.9|13567.6|13555.6|13569.4|13557.4|13566.9|13554.9|24
1646933570000|2022-03-10 17:32:50|13566.6|13554.6|13566.4|13554.4|13566.6|13554.6|13566.4|13554.4|7
1646933580000|2022-03-10 17:33:00|13567.4|13555.4|13564.1|13552.1|13567.4|13555.4|13563.9|13551.9|8
1646933590000|2022-03-10 17:33:10|13564.4|13552.4|13559.9|13547.9|13564.4|13552.4|13559.9|13547.9|16
1646933600000|2022-03-10 17:33:20|13556.6|13544.6|13559.9|13547.9|13559.9|13547.9|13555.3|13543.3|6
1646933610000|2022-03-10 17:33:30|13559.6|13547.6|13544.1|13532.1|13559.6|13547.6|13543.9|13531.9|35
1646933620000|2022-03-10 17:33:40|13540.9|13528.9|13538.4|13526.4|13544.4|13532.4|13538.4|13526.4|15
1646933630000|2022-03-10 17:33:50|13542.6|13530.6|13550.6|13538.6|13550.6|13538.6|13541.6|13529.6|30
1646933640000|2022-03-10 17:34:00|13551.1|13539.1|13548.1|13536.1|13558.4|13546.4|13548.1|13536.1|24
1646933650000|2022-03-10 17:34:10|13549.1|13537.1|13555.3|13543.3|13555.3|13543.3|13549.1|13537.1|11
1646933660000|2022-03-10 17:34:20|13555.8|13543.8|13556.1|13544.1|13559.9|13547.9|13555.8|13543.8|9
1646933670000|2022-03-10 17:34:30|13554.1|13542.1|13556.1|13544.1|13556.3|13544.3|13554.1|13542.1|4
1646933680000|2022-03-10 17:34:40|13556.3|13544.3|13556.1|13544.1|13556.3|13544.3|13556.1|13544.1|3
1646933690000|2022-03-10 17:34:50|13556.3|13544.3|13566.1|13554.1|13567.1|13555.1|13556.3|13544.3|13
1646933700000|2022-03-10 17:35:00|13567.4|13555.4|13563.8|13551.8|13567.6|13555.6|13563.8|13551.8|7
1646933710000|2022-03-10 17:35:10|13563.6|13551.6|13553.6|13541.6|13563.6|13551.6|13553.6|13541.6|20
1646933720000|2022-03-10 17:35:20|13554.8|13542.8|13555.1|13543.1|13556.1|13544.1|13554.6|13542.6|6
1646933730000|2022-03-10 17:35:30|13554.8|13542.8|13554.6|13542.6|13555.8|13543.8|13553.8|13541.8|4
1646933740000|2022-03-10 17:35:40|13555.6|13543.6|13561.6|13549.6|13561.6|13549.6|13555.6|13543.6|8
1646933750000|2022-03-10 17:35:50|13561.8|13549.8|13567.1|13555.1|13568.6|13556.6|13561.8|13549.8|18
1646933760000|2022-03-10 17:36:00|13566.6|13554.6|13561.6|13549.6|13571.1|13559.1|13560.3|13548.3|22
1646933770000|2022-03-10 17:36:10|13555.6|13543.6|13562.6|13550.6|13562.8|13550.8|13555.6|13543.6|25
1646933780000|2022-03-10 17:36:20|13562.3|13550.3|13558.3|13546.3|13562.3|13550.3|13558.3|13546.3|11
1646933790000|2022-03-10 17:36:30|13557.8|13545.8|13560.6|13548.6|13560.6|13548.6|13556.8|13544.8|9
1646933800000|2022-03-10 17:36:40|13561.6|13549.6|13567.6|13555.6|13568.8|13556.8|13561.6|13549.6|18
1646933810000|2022-03-10 17:36:50|13570.1|13558.1|13572.1|13560.1|13572.1|13560.1|13570.1|13558.1|26
1646933820000|2022-03-10 17:37:00|13573.3|13561.3|13572.1|13560.1|13574.8|13562.8|13572.1|13560.1|4
1646933830000|2022-03-10 17:37:10|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|8
1646933840000|2022-03-10 17:37:20|13568.8|13556.8|13568|13556|13568.8|13556.8|13567.8|13555.8|15
1646933850000|2022-03-10 17:37:30|13569.1|13557.1|13578|13566|13578|13566|13568|13556|32
1646933860000|2022-03-10 17:37:40|13578.3|13566.3|13580.5|13568.5|13580.5|13568.5|13575.8|13563.8|2
1646933880000|2022-03-10 17:38:00|13579.8|13567.8|13578|13566|13579.8|13567.8|13575.8|13563.8|6
1646933890000|2022-03-10 17:38:10|13577|13565|13580.5|13568.5|13580.5|13568.5|13576|13564|15
1646933900000|2022-03-10 17:38:20|13580.1|13568.1|13578|13566|13580.1|13568.1|13576.8|13564.8|4
1646933910000|2022-03-10 17:38:30|13579.3|13567.3|13579.3|13567.3|13579.3|13567.3|13579.3|13567.3|1
1646933920000|2022-03-10 17:38:40|13580.5|13568.5|13580.1|13568.1|13580.5|13568.5|13577.8|13565.8|9
1646933930000|2022-03-10 17:38:50|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|2
1646933940000|2022-03-10 17:39:00|13581.8|13569.8|13581.5|13569.5|13581.8|13569.8|13580.5|13568.5|3
1646933950000|2022-03-10 17:39:10|13582.6|13570.6|13584.3|13572.3|13585.1|13573.1|13582.6|13570.6|5
1646933960000|2022-03-10 17:39:20|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|5
1646933970000|2022-03-10 17:39:30|13587.6|13575.6|13585.5|13573.5|13589.3|13577.3|13585.5|13573.5|19
1646933980000|2022-03-10 17:39:40|||||||||2
1646933990000|2022-03-10 17:39:50|||||||||13
1646934000000|2022-03-10 17:40:00|13586.5|13574.5|13586.5|13574.5|13586.8|13574.8|13586.5|13574.5|2
1646934010000|2022-03-10 17:40:10|13585.5|13573.5|13585.3|13573.3|13585.5|13573.5|13585.3|13573.3|3
1646934020000|2022-03-10 17:40:20|13586.3|13574.3|13586.3|13574.3|13586.3|13574.3|13586.3|13574.3|4
1646934030000|2022-03-10 17:40:30|13585.3|13573.3|13586.3|13574.3|13586.3|13574.3|13585.3|13573.3|9
1646934040000|2022-03-10 17:40:40|13585.3|13573.3|13584.3|13572.3|13585.3|13573.3|13584.3|13572.3|2
1646934050000|2022-03-10 17:40:50|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|4
1646934060000|2022-03-10 17:41:00|13584.3|13572.3|13584.3|13572.3|13584.3|13572.3|13584.3|13572.3|1
1646934070000|2022-03-10 17:41:10|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|13585.5|13573.5|5
1646934080000|2022-03-10 17:41:20|||||||||4
1646934090000|2022-03-10 17:41:30|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13584.3|13572.3|5
1646934100000|2022-03-10 17:41:40|13586.8|13574.8|13585.3|13573.3|13586.8|13574.8|13585.3|13573.3|1
1646934110000|2022-03-10 17:41:50|13584.3|13572.3|13585.3|13573.3|13585.3|13573.3|13584.3|13572.3|1
1646934120000|2022-03-10 17:42:00|13584.3|13572.3|13584.3|13572.3|13585.3|13573.3|13584.3|13572.3|9
1646934130000|2022-03-10 17:42:10|13585.3|13573.3|13585.5|13573.5|13585.5|13573.5|13584.5|13572.5|10
1646934140000|2022-03-10 17:42:20|13585.3|13573.3|13584.3|13572.3|13585.5|13573.5|13584.3|13572.3|2
1646934150000|2022-03-10 17:42:30|13585.5|13573.5|13585.5|13573.5|13586.8|13574.8|13585.5|13573.5|3
1646934160000|2022-03-10 17:42:40|13584.3|13572.3|13585.5|13573.5|13585.5|13573.5|13584.3|13572.3|5
1646934170000|2022-03-10 17:42:50|||||||||2
1646934180000|2022-03-10 17:43:00|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|2
1646934190000|2022-03-10 17:43:10|13590.3|13578.3|13591.5|13579.5|13593.8|13581.8|13590.3|13578.3|13
1646934200000|2022-03-10 17:43:20|13592|13580|13592.8|13580.8|13597.3|13585.3|13592|13580|15
1646934210000|2022-03-10 17:43:30|13591.8|13579.8|13593|13581|13593|13581|13590.3|13578.3|17
1646934220000|2022-03-10 17:43:40|13592.8|13580.8|13594|13582|13594|13582|13592.8|13580.8|1
1646934230000|2022-03-10 17:43:50|13593.8|13581.8|13590.3|13578.3|13593.8|13581.8|13590.3|13578.3|2
1646934240000|2022-03-10 17:44:00|13590|13578|13590|13578|13590|13578|13590|13578|1
1646934250000|2022-03-10 17:44:10|13589|13577|13589|13577|13589|13577|13589|13577|1
1646934260000|2022-03-10 17:44:20|13587.8|13575.8|13585.3|13573.3|13587.8|13575.8|13585.3|13573.3|9
1646934270000|2022-03-10 17:44:30|13587.8|13575.8|13585.5|13573.5|13588|13576|13585.3|13573.3|3
1646934280000|2022-03-10 17:44:40|13583|13571|13583|13571|13585.5|13573.5|13583|13571|0
1646934290000|2022-03-10 17:44:50|13582.8|13570.8|13582.8|13570.8|13583|13571|13582.8|13570.8|2
1646934300000|2022-03-10 17:45:00|13580.3|13568.3|13580.5|13568.5|13580.5|13568.5|13580.3|13568.3|4
1646934310000|2022-03-10 17:45:10|13580.3|13568.3|13577.8|13565.8|13580.3|13568.3|13577.8|13565.8|2
1646934320000|2022-03-10 17:45:20|13575.5|13563.5|13575.5|13563.5|13575.5|13563.5|13575.5|13563.5|1
1646934330000|2022-03-10 17:45:30|13576.5|13564.5|13573.5|13561.5|13576.5|13564.5|13573.5|13561.5|27
1646934340000|2022-03-10 17:45:40|13572.3|13560.3|13576|13564|13580.5|13568.5|13572.3|13560.3|18
1646934350000|2022-03-10 17:45:50|13575.8|13563.8|13577|13565|13577|13565|13575.8|13563.8|1
1646934360000|2022-03-10 17:46:00|13578.3|13566.3|13576.8|13564.8|13578.3|13566.3|13576.8|13564.8|2
1646934370000|2022-03-10 17:46:10|13577.8|13565.8|13576.3|13564.3|13577.8|13565.8|13576.3|13564.3|21
1646934380000|2022-03-10 17:46:20|13574.3|13562.3|13573|13561|13574.3|13562.3|13572|13560|33
1646934390000|2022-03-10 17:46:30|13576.5|13564.5|13573.3|13561.3|13576.5|13564.5|13573|13561|13
1646934400000|2022-03-10 17:46:40|13572.3|13560.3|13573.3|13561.3|13573.5|13561.5|13571|13559|28
1646934410000|2022-03-10 17:46:50|13572.3|13560.3|13573.5|13561.5|13574.5|13562.5|13572.3|13560.3|4
1646934420000|2022-03-10 17:47:00|13573.3|13561.3|13576.3|13564.3|13576.5|13564.5|13573|13561|16
1646934430000|2022-03-10 17:47:10|||||||||3
1646934440000|2022-03-10 17:47:20|||||||||2
1646934450000|2022-03-10 17:47:30|13575|13563|13573.8|13561.8|13575|13563|13573.8|13561.8|5
1646934460000|2022-03-10 17:47:40|||||||||2
1646934470000|2022-03-10 17:47:50|13572.8|13560.8|13577.8|13565.8|13577.8|13565.8|13572.8|13560.8|2
1646934480000|2022-03-10 17:48:00|||||||||3
1646934490000|2022-03-10 17:48:10|||||||||1
1646934500000|2022-03-10 17:48:20|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|2
1646934510000|2022-03-10 17:48:30|13576.3|13564.3|13577.5|13565.5|13577.5|13565.5|13576.3|13564.3|3
1646934520000|2022-03-10 17:48:40|13578.8|13566.8|13577.8|13565.8|13578.8|13566.8|13577.8|13565.8|4
1646934530000|2022-03-10 17:48:50|13578.8|13566.8|13576.5|13564.5|13578.8|13566.8|13576.5|13564.5|3
1646934540000|2022-03-10 17:49:00|13592|13580|13593|13581|13596.5|13584.5|13592|13580|21
1646934550000|2022-03-10 17:49:10|13594|13582|13594|13582|13594|13582|13591.5|13579.5|9
1646934560000|2022-03-10 17:49:20|13596|13584|13593.5|13581.5|13596|13584|13593.5|13581.5|11
1646934570000|2022-03-10 17:49:30|13594.8|13582.8|13596|13584|13596|13584|13594.8|13582.8|4
1646934580000|2022-03-10 17:49:40|||||||||1
1646934590000|2022-03-10 17:49:50|13597|13585|13603|13591|13603|13591|13597|13585|26
1646934600000|2022-03-10 17:50:00|13601|13589|13601|13589|13601|13589|13598.8|13586.8|28
1646934610000|2022-03-10 17:50:10|13601.3|13589.3|13601|13589|13601.3|13589.3|13598.8|13586.8|8
1646934620000|2022-03-10 17:50:20|13598.5|13586.5|13598.5|13586.5|13598.5|13586.5|13598.5|13586.5|2
1646934630000|2022-03-10 17:50:30|13598.3|13586.3|13599.5|13587.5|13599.5|13587.5|13598.3|13586.3|1
1646934640000|2022-03-10 17:50:40|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|0
1646934650000|2022-03-10 17:50:50|13599.3|13587.3|13599.3|13587.3|13600.5|13588.5|13599.3|13587.3|3
1646934660000|2022-03-10 17:51:00|13600.3|13588.3|13602.5|13590.5|13603.8|13591.8|13600.3|13588.3|10
1646934670000|2022-03-10 17:51:10|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|2
1646934680000|2022-03-10 17:51:20|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|6
1646934690000|2022-03-10 17:51:30|13602.3|13590.3|13601.3|13589.3|13602.3|13590.3|13601.3|13589.3|3
1646934700000|2022-03-10 17:51:40|||||||||5
1646934710000|2022-03-10 17:51:50|13601.8|13589.8|13604|13592|13604|13592|13601.5|13589.5|20
1646934720000|2022-03-10 17:52:00|13605.3|13593.3|13606.5|13594.5|13606.8|13594.8|13605.3|13593.3|6
1646934730000|2022-03-10 17:52:10|13605.3|13593.3|13605.3|13593.3|13605.3|13593.3|13603.8|13591.8|3
1646934740000|2022-03-10 17:52:20|13605.8|13593.8|13606.5|13594.5|13606.8|13594.8|13605.8|13593.8|2
1646934750000|2022-03-10 17:52:30|13606.3|13594.3|13605.3|13593.3|13606.3|13594.3|13605.3|13593.3|1
1646934760000|2022-03-10 17:52:40|13604.8|13592.8|13602.8|13590.8|13604.8|13592.8|13602.8|13590.8|4
1646934770000|2022-03-10 17:52:50|||||||||1
1646934780000|2022-03-10 17:53:00|||||||||1
1646934790000|2022-03-10 17:53:10|||||||||4
1646934800000|2022-03-10 17:53:20|13607.5|13595.5|13608.5|13596.5|13609.8|13597.8|13607.5|13595.5|24
1646934810000|2022-03-10 17:53:30|13606.3|13594.3|13604|13592|13606.3|13594.3|13604|13592|15
1646934820000|2022-03-10 17:53:40|13603|13591|13603|13591|13603|13591|13603|13591|0
1646934830000|2022-03-10 17:53:50|13604|13592|13604|13592|13604|13592|13602.8|13590.8|3
1646934840000|2022-03-10 17:54:00|13604.3|13592.3|13604|13592|13604.3|13592.3|13604|13592|3
1646934850000|2022-03-10 17:54:10|13603|13591|13600.8|13588.8|13603|13591|13600.8|13588.8|19
1646934860000|2022-03-10 17:54:20|13600.7|13588.7|13601.8|13589.8|13601.8|13589.8|13600.7|13588.7|1
1646934870000|2022-03-10 17:54:30|||||||||1
1646934880000|2022-03-10 17:54:40|13600.7|13588.7|13601.8|13589.8|13601.8|13589.8|13600.7|13588.7|4
1646934890000|2022-03-10 17:54:50|13602.8|13590.8|13603.8|13591.8|13603.8|13591.8|13602.8|13590.8|5
1646934900000|2022-03-10 17:55:00|13602.8|13590.8|13602.8|13590.8|13603.8|13591.8|13602.8|13590.8|5
1646934910000|2022-03-10 17:55:10|13604.8|13592.8|13603.8|13591.8|13604.8|13592.8|13603.5|13591.5|16
1646934920000|2022-03-10 17:55:20|13603.5|13591.5|13604.8|13592.8|13604.8|13592.8|13603.5|13591.5|1
1646934930000|2022-03-10 17:55:30|13604.5|13592.5|13604.5|13592.5|13604.8|13592.8|13604.5|13592.5|1
1646934940000|2022-03-10 17:55:40|13604.8|13592.8|13608.3|13596.3|13608.3|13596.3|13604.5|13592.5|17
1646934950000|2022-03-10 17:55:50|13608|13596|13608.3|13596.3|13608.3|13596.3|13607.3|13595.3|13
1646934960000|2022-03-10 17:56:00|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|2
1646934970000|2022-03-10 17:56:10|13608.8|13596.8|13607.5|13595.5|13618.5|13606.5|13607.5|13595.5|18
1646934980000|2022-03-10 17:56:20|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13604.8|13592.8|10
1646934990000|2022-03-10 17:56:30|13610.3|13598.3|13611|13599|13611.3|13599.3|13610.3|13598.3|19
1646935000000|2022-03-10 17:56:40|13609.8|13597.8|13606.5|13594.5|13609.8|13597.8|13606.5|13594.5|7
1646935010000|2022-03-10 17:56:50|13606.3|13594.3|13605|13593|13606.3|13594.3|13605|13593|0
1646935020000|2022-03-10 17:57:00|13606.3|13594.3|13606|13594|13606.3|13594.3|13606|13594|3
1646935030000|2022-03-10 17:57:10|13605|13593|13602.7|13590.7|13605|13593|13602.7|13590.7|5
1646935040000|2022-03-10 17:57:20|13603.2|13591.2|13605.5|13593.5|13607.5|13595.5|13603.2|13591.2|14
1646935050000|2022-03-10 17:57:30|13606.5|13594.5|13607.3|13595.3|13607.3|13595.3|13604|13592|16
1646935060000|2022-03-10 17:57:40|13606.3|13594.3|13608.8|13596.8|13608.8|13596.8|13606|13594|1
1646935070000|2022-03-10 17:57:50|13608.5|13596.5|13608.5|13596.5|13608.8|13596.8|13608.5|13596.5|2
1646935080000|2022-03-10 17:58:00|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|2
1646935090000|2022-03-10 17:58:10|13606|13594|13606|13594|13606|13594|13606|13594|9
1646935100000|2022-03-10 17:58:20|13605|13593|13605|13593|13605|13593|13605|13593|1
1646935110000|2022-03-10 17:58:30|13604.8|13592.8|13605|13593|13606|13594|13604.8|13592.8|3
1646935120000|2022-03-10 17:58:40|13606|13594|13608|13596|13608|13596|13606|13594|7
1646935130000|2022-03-10 17:58:50|13608.3|13596.3|13606.2|13594.2|13609.3|13597.3|13606.2|13594.2|3
1646935140000|2022-03-10 17:59:00|13605.2|13593.2|13606|13594|13606|13594|13603.7|13591.7|20
1646935150000|2022-03-10 17:59:10|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13604.7|13592.7|4
1646935160000|2022-03-10 17:59:20|13606.8|13594.8|13607|13595|13607|13595|13606|13594|3
1646935170000|2022-03-10 17:59:30|13606.8|13594.8|13608|13596|13608|13596|13606.8|13594.8|10
1646935190000|2022-03-10 17:59:50|13609|13597|13612.8|13600.8|13612.8|13600.8|13609|13597|8
1646935200000|2022-03-10 18:00:00|13612.5|13600.5|13609|13597|13612.8|13600.8|13607.8|13595.8|8
1646935210000|2022-03-10 18:00:10|13608|13596|13607.8|13595.8|13609|13597|13607.8|13595.8|0
1646935220000|2022-03-10 18:00:20|13610.3|13598.3|13607.8|13595.8|13612.5|13600.5|13607.8|13595.8|8
1646935230000|2022-03-10 18:00:30|13608.8|13596.8|13612.5|13600.5|13612.8|13600.8|13608|13596|7
1646935240000|2022-03-10 18:00:40|13611.5|13599.5|13613|13601|13613|13601|13611.5|13599.5|2
1646935250000|2022-03-10 18:00:50|13612.8|13600.8|13612.5|13600.5|13613.8|13601.8|13612.5|13600.5|22
1646935260000|2022-03-10 18:01:00|13616|13604|13616.3|13604.3|13616.3|13604.3|13616|13604|11
1646935270000|2022-03-10 18:01:10|||||||||1
1646935280000|2022-03-10 18:01:20|13616.8|13604.8|13617.5|13605.5|13618|13606|13616.8|13604.8|21
1646935290000|2022-03-10 18:01:30|13618.8|13606.8|13622.5|13610.5|13625.3|13613.3|13618.8|13606.8|29
1646935300000|2022-03-10 18:01:40|13622.8|13610.8|13620.5|13608.5|13622.8|13610.8|13620.5|13608.5|0
1646935310000|2022-03-10 18:01:50|13621.5|13609.5|13616|13604|13621.5|13609.5|13616|13604|3
1646935320000|2022-03-10 18:02:00|13615.7|13603.7|13614.7|13602.7|13615.7|13603.7|13614.7|13602.7|2
1646935330000|2022-03-10 18:02:10|13614.5|13602.5|13614.7|13602.7|13615.7|13603.7|13613.5|13601.5|0
1646935340000|2022-03-10 18:02:20|13613.7|13601.7|13613.2|13601.2|13614.5|13602.5|13613.2|13601.2|2
1646935350000|2022-03-10 18:02:30|13612.2|13600.2|13611.7|13599.7|13612.2|13600.2|13611.7|13599.7|0
1646935360000|2022-03-10 18:02:40|13612|13600|13614.2|13602.2|13614.2|13602.2|13612|13600|22
1646935370000|2022-03-10 18:02:50|13612|13600|13606.7|13594.7|13612|13600|13606.7|13594.7|21
1646935380000|2022-03-10 18:03:00|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13604.7|13592.7|3
1646935390000|2022-03-10 18:03:10|13606.7|13594.7|13605.5|13593.5|13606.7|13594.7|13605.5|13593.5|15
1646935400000|2022-03-10 18:03:20|13604.5|13592.5|13603.5|13591.5|13604.5|13592.5|13602.2|13590.2|16
1646935410000|2022-03-10 18:03:30|||||||||6
1646935420000|2022-03-10 18:03:40|13603.2|13591.2|13602.2|13590.2|13603.2|13591.2|13602.2|13590.2|1
1646935430000|2022-03-10 18:03:50|13603.2|13591.2|13603.2|13591.2|13603.2|13591.2|13603.2|13591.2|2
1646935440000|2022-03-10 18:04:00|||||||||1
1646935450000|2022-03-10 18:04:10|13604.7|13592.7|13612.2|13600.2|13612.2|13600.2|13604.7|13592.7|7
1646935460000|2022-03-10 18:04:20|13613.2|13601.2|13611|13599|13613.2|13601.2|13611|13599|3
1646935500000|2022-03-10 18:05:00|13610.5|13598.5|13604|13592|13610.5|13598.5|13604|13592|10
1646935510000|2022-03-10 18:05:10|13606|13594|13606.5|13594.5|13606.5|13594.5|13606|13594|57
1646935520000|2022-03-10 18:05:20|13606|13594|13606|13594|13606|13594|13606|13594|1
1646935530000|2022-03-10 18:05:30|13606.2|13594.2|13606.5|13594.5|13607.5|13595.5|13606.2|13594.2|9
1646935540000|2022-03-10 18:05:40|13606.2|13594.2|13614.7|13602.7|13614.7|13602.7|13606.2|13594.2|2
1646935550000|2022-03-10 18:05:50|13613.2|13601.2|13609.2|13597.2|13613.2|13601.2|13609.2|13597.2|11
1646935560000|2022-03-10 18:06:00|13609|13597|13607|13595|13609|13597|13606.5|13594.5|0
1646935570000|2022-03-10 18:06:10|13606.9|13594.9|13608.2|13596.2|13608.2|13596.2|13606.9|13594.9|3
1646935590000|2022-03-10 18:06:30|13605.7|13593.7|13604.4|13592.4|13605.7|13593.7|13604.4|13592.4|2
1646935600000|2022-03-10 18:06:40|13604.7|13592.7|13606.7|13594.7|13606.7|13594.7|13604.7|13592.7|7
1646935610000|2022-03-10 18:06:50|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|0
1646935620000|2022-03-10 18:07:00|13608.2|13596.2|13606.7|13594.7|13608.2|13596.2|13606.5|13594.5|3
1646935630000|2022-03-10 18:07:10|13604.2|13592.2|13604.2|13592.2|13604.2|13592.2|13604.2|13592.2|2
1646935640000|2022-03-10 18:07:20|||||||||13
1646935650000|2022-03-10 18:07:30|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|1
1646935660000|2022-03-10 18:07:40|13604.7|13592.7|13602.7|13590.7|13604.7|13592.7|13602.7|13590.7|2
1646935670000|2022-03-10 18:07:50|13600.7|13588.7|13601.9|13589.9|13601.9|13589.9|13600.7|13588.7|6
1646935680000|2022-03-10 18:08:00|13601.7|13589.7|13601.7|13589.7|13602.7|13590.7|13601.7|13589.7|18
1646935690000|2022-03-10 18:08:10|13602.7|13590.7|13601.7|13589.7|13602.7|13590.7|13601.7|13589.7|5
1646935700000|2022-03-10 18:08:20|13602.7|13590.7|13601.7|13589.7|13602.7|13590.7|13601.7|13589.7|1
1646935710000|2022-03-10 18:08:30|13602.7|13590.7|13605.4|13593.4|13609.2|13597.2|13602.7|13590.7|6
1646935720000|2022-03-10 18:08:40|13606.4|13594.4|13605.4|13593.4|13606.4|13594.4|13605.4|13593.4|2
1646935730000|2022-03-10 18:08:50|13605.2|13593.2|13605.4|13593.4|13605.4|13593.4|13605.2|13593.2|2
1646935740000|2022-03-10 18:09:00|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|1
1646935750000|2022-03-10 18:09:10|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|1
1646935780000|2022-03-10 18:09:40|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|8
1646935790000|2022-03-10 18:09:50|13602.9|13590.9|13602.7|13590.7|13602.9|13590.9|13602.7|13590.7|0
1646935800000|2022-03-10 18:10:00|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|5
1646935810000|2022-03-10 18:10:10|||||||||2
1646935830000|2022-03-10 18:10:30|||||||||2
1646935840000|2022-03-10 18:10:40|13602.9|13590.9|13602.7|13590.7|13602.9|13590.9|13602.7|13590.7|4
1646935850000|2022-03-10 18:10:50|13602.9|13590.9|13600.7|13588.7|13602.9|13590.9|13600.7|13588.7|20
1646935860000|2022-03-10 18:11:00|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|1
1646935870000|2022-03-10 18:11:10|13600.7|13588.7|13601.9|13589.9|13601.9|13589.9|13600.7|13588.7|16
1646935880000|2022-03-10 18:11:20|||||||||2
1646935900000|2022-03-10 18:11:40|13600.9|13588.9|13601.9|13589.9|13601.9|13589.9|13600.9|13588.9|2
1646935910000|2022-03-10 18:11:50|13603.2|13591.2|13603.2|13591.2|13603.2|13591.2|13602.2|13590.2|0
1646935920000|2022-03-10 18:12:00|13601.7|13589.7|13601.9|13589.9|13601.9|13589.9|13601.7|13589.7|12
1646935940000|2022-03-10 18:12:20|13602.9|13590.9|13601.9|13589.9|13602.9|13590.9|13601.7|13589.7|4
1646935950000|2022-03-10 18:12:30|13601.7|13589.7|13600.7|13588.7|13601.9|13589.9|13600.7|13588.7|1
1646935960000|2022-03-10 18:12:40|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|2
1646935980000|2022-03-10 18:13:00|||||||||1
1646935990000|2022-03-10 18:13:10|13600.7|13588.7|13602.2|13590.2|13602.2|13590.2|13600.7|13588.7|11
1646936000000|2022-03-10 18:13:20|13603.2|13591.2|13604.7|13592.7|13605.7|13593.7|13603.2|13591.2|3
1646936010000|2022-03-10 18:13:30|13607.2|13595.2|13605.7|13593.7|13607.2|13595.2|13605.7|13593.7|10
1646936020000|2022-03-10 18:13:40|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1646936030000|2022-03-10 18:13:50|13605.7|13593.7|13604.7|13592.7|13605.7|13593.7|13604.7|13592.7|4
1646936040000|2022-03-10 18:14:00|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|1
1646936050000|2022-03-10 18:14:10|||||||||2
1646936060000|2022-03-10 18:14:20|||||||||9
1646936070000|2022-03-10 18:14:30|13608.2|13596.2|13611.9|13599.9|13614.2|13602.2|13606.9|13594.9|22
1646936080000|2022-03-10 18:14:40|13610.9|13598.9|13609.4|13597.4|13610.9|13598.9|13609.4|13597.4|3
1646936090000|2022-03-10 18:14:50|||||||||1
1646936100000|2022-03-10 18:15:00|13610.4|13598.4|13610.7|13598.7|13610.7|13598.7|13609.4|13597.4|4
1646936110000|2022-03-10 18:15:10|13610.4|13598.4|13610.4|13598.4|13610.7|13598.7|13610.4|13598.4|0
1646936120000|2022-03-10 18:15:20|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|2
1646936130000|2022-03-10 18:15:30|13609.2|13597.2|13609.4|13597.4|13609.4|13597.4|13609.2|13597.2|1
1646936140000|2022-03-10 18:15:40|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|0
1646936150000|2022-03-10 18:15:50|13608.2|13596.2|13608.2|13596.2|13608.2|13596.2|13608.2|13596.2|2
1646936160000|2022-03-10 18:16:00|13610.2|13598.2|13610.7|13598.7|13610.7|13598.7|13610.2|13598.2|2
1646936170000|2022-03-10 18:16:10|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13611.9|13599.9|19
1646936180000|2022-03-10 18:16:20|13611.9|13599.9|13608.2|13596.2|13611.9|13599.9|13608.2|13596.2|3
1646936190000|2022-03-10 18:16:30|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|7
1646936200000|2022-03-10 18:16:40|13606.9|13594.9|13606.9|13594.9|13606.9|13594.9|13606.9|13594.9|2
1646936210000|2022-03-10 18:16:50|||||||||1
1646936230000|2022-03-10 18:17:10|13607.9|13595.9|13609.4|13597.4|13609.4|13597.4|13607.9|13595.9|4
1646936240000|2022-03-10 18:17:20|13610.7|13598.7|13610.7|13598.7|13610.7|13598.7|13610.7|13598.7|1
1646936250000|2022-03-10 18:17:30|13610.4|13598.4|13610.7|13598.7|13610.7|13598.7|13610.4|13598.4|0
1646936260000|2022-03-10 18:17:40|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|6
1646936270000|2022-03-10 18:17:50|||||||||6
1646936280000|2022-03-10 18:18:00|13609.4|13597.4|13609.2|13597.2|13609.4|13597.4|13609.2|13597.2|1
1646936290000|2022-03-10 18:18:10|13606.9|13594.9|13605.6|13593.6|13606.9|13594.9|13605.6|13593.6|5
1646936300000|2022-03-10 18:18:20|13603.6|13591.6|13605.9|13593.9|13606.1|13594.1|13603.6|13591.6|10
1646936310000|2022-03-10 18:18:30|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|1
1646936320000|2022-03-10 18:18:40|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|21
1646936330000|2022-03-10 18:18:50|13606.1|13594.1|13611.1|13599.1|13611.1|13599.1|13606.1|13594.1|10
1646936340000|2022-03-10 18:19:00|13608.6|13596.6|13607.4|13595.4|13608.6|13596.6|13606.1|13594.1|5
1646936350000|2022-03-10 18:19:10|13607.1|13595.1|13604.9|13592.9|13607.1|13595.1|13604.9|13592.9|1
1646936360000|2022-03-10 18:19:20|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1646936380000|2022-03-10 18:19:40|13604.1|13592.1|13605.1|13593.1|13605.1|13593.1|13604.1|13592.1|8
1646936390000|2022-03-10 18:19:50|13606.4|13594.4|13610.1|13598.1|13610.4|13598.4|13606.4|13594.4|8
1646936400000|2022-03-10 18:20:00|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|1
1646936410000|2022-03-10 18:20:10|13605.4|13593.4|13603.6|13591.6|13605.4|13593.4|13601.6|13589.6|38
1646936420000|2022-03-10 18:20:20|||||||||1
1646936450000|2022-03-10 18:20:50|13604.9|13592.9|13601.1|13589.1|13604.9|13592.9|13600.9|13588.9|29
1646936460000|2022-03-10 18:21:00|13602.1|13590.1|13600.9|13588.9|13602.4|13590.4|13600.9|13588.9|0
1646936470000|2022-03-10 18:21:10|13600.6|13588.6|13601.1|13589.1|13601.1|13589.1|13600.6|13588.6|22
1646936480000|2022-03-10 18:21:20|||||||||2
1646936490000|2022-03-10 18:21:30|||||||||1
1646936500000|2022-03-10 18:21:40|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|0
1646936510000|2022-03-10 18:21:50|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|0
1646936520000|2022-03-10 18:22:00|13601.4|13589.4|13601.4|13589.4|13601.6|13589.6|13601.4|13589.4|2
1646936530000|2022-03-10 18:22:10|||||||||29
1646936550000|2022-03-10 18:22:30|||||||||2
1646936560000|2022-03-10 18:22:40|13601.1|13589.1|13601.1|13589.1|13601.4|13589.4|13601.1|13589.1|9
1646936570000|2022-03-10 18:22:50|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|0
1646936580000|2022-03-10 18:23:00|13601.1|13589.1|13601.4|13589.4|13602.6|13590.6|13601.1|13589.1|2
1646936590000|2022-03-10 18:23:10|||||||||2
1646936600000|2022-03-10 18:23:20|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|7
1646936610000|2022-03-10 18:23:30|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|8
1646936620000|2022-03-10 18:23:40|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|10
1646936630000|2022-03-10 18:23:50|||||||||1
1646936640000|2022-03-10 18:24:00|13602.4|13590.4|13601.1|13589.1|13602.4|13590.4|13601.1|13589.1|1
1646936650000|2022-03-10 18:24:10|||||||||5
1646936660000|2022-03-10 18:24:20|13601.6|13589.6|13599.3|13587.3|13603.4|13591.4|13599.1|13587.1|58
1646936680000|2022-03-10 18:24:40|13600.4|13588.4|13599.3|13587.3|13600.4|13588.4|13599.3|13587.3|26
1646936700000|2022-03-10 18:25:00|||||||||10
1646936710000|2022-03-10 18:25:10|||||||||1
1646936720000|2022-03-10 18:25:20|||||||||21
1646936730000|2022-03-10 18:25:30|||||||||1
1646936740000|2022-03-10 18:25:40|13599.1|13587.1|13597.1|13585.1|13599.1|13587.1|13597.1|13585.1|5
1646936750000|2022-03-10 18:25:50|13596.1|13584.1|13596.1|13584.1|13597.1|13585.1|13596.1|13584.1|10
1646936760000|2022-03-10 18:26:00|13595.1|13583.1|13596.1|13584.1|13596.1|13584.1|13595.1|13583.1|3
1646936780000|2022-03-10 18:26:20|||||||||1
1646936790000|2022-03-10 18:26:30|13598.6|13586.6|13597.6|13585.6|13598.6|13586.6|13597.6|13585.6|8
1646936800000|2022-03-10 18:26:40|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13597.3|13585.3|41
1646936810000|2022-03-10 18:26:50|||||||||23
1646936820000|2022-03-10 18:27:00|13597.6|13585.6|13596.3|13584.3|13597.6|13585.6|13596.3|13584.3|20
1646936830000|2022-03-10 18:27:10|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|13596.3|13584.3|2
1646936840000|2022-03-10 18:27:20|13596.1|13584.1|13595.1|13583.1|13596.1|13584.1|13595.1|13583.1|19
1646936850000|2022-03-10 18:27:30|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|9
1646936860000|2022-03-10 18:27:40|13597.1|13585.1|13597.3|13585.3|13597.6|13585.6|13597.1|13585.1|4
1646936870000|2022-03-10 18:27:50|13597.6|13585.6|13597.3|13585.3|13597.6|13585.6|13597.3|13585.3|1
1646936880000|2022-03-10 18:28:00|||||||||6
1646936900000|2022-03-10 18:28:20|13597.6|13585.6|13599.6|13587.6|13599.6|13587.6|13597.6|13585.6|2
1646936910000|2022-03-10 18:28:30|13598.6|13586.6|13597.6|13585.6|13598.6|13586.6|13597.6|13585.6|2
1646936920000|2022-03-10 18:28:40|||||||||1
1646936930000|2022-03-10 18:28:50|||||||||1
1646936940000|2022-03-10 18:29:00|13597.3|13585.3|13597.6|13585.6|13597.6|13585.6|13597.3|13585.3|1
1646936950000|2022-03-10 18:29:10|13597.3|13585.3|13597.6|13585.6|13598.6|13586.6|13596.1|13584.1|5
1646936960000|2022-03-10 18:29:20|13597.3|13585.3|13597.3|13585.3|13598.6|13586.6|13597.3|13585.3|3
1646936970000|2022-03-10 18:29:30|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|4
1646936980000|2022-03-10 18:29:40|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|2
1646936990000|2022-03-10 18:29:50|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|13595.1|13583.1|7
1646937000000|2022-03-10 18:30:00|13595.1|13583.1|13593.1|13581.1|13595.1|13583.1|13593.1|13581.1|75
1646937010000|2022-03-10 18:30:10|13595.6|13583.6|13594.3|13582.3|13595.6|13583.6|13594.3|13582.3|3
1646937020000|2022-03-10 18:30:20|13595.6|13583.6|13594.3|13582.3|13595.6|13583.6|13594.3|13582.3|12
1646937030000|2022-03-10 18:30:30|13593.3|13581.3|13593.3|13581.3|13594.3|13582.3|13593.3|13581.3|4
1646937040000|2022-03-10 18:30:40|13594.3|13582.3|13593.1|13581.1|13594.3|13582.3|13593.1|13581.1|9
1646937050000|2022-03-10 18:30:50|13593|13581|13593|13581|13593|13581|13593|13581|9
1646937070000|2022-03-10 18:31:10|13590.1|13578.1|13588|13576|13590.1|13578.1|13588|13576|6
1646937080000|2022-03-10 18:31:20|||||||||4
1646937090000|2022-03-10 18:31:30|13587.8|13575.8|13588|13576|13588|13576|13587.8|13575.8|0
1646937100000|2022-03-10 18:31:40|||||||||1
1646937110000|2022-03-10 18:31:50|||||||||2
1646937130000|2022-03-10 18:32:10|13589|13577|13589.3|13577.3|13589.3|13577.3|13589|13577|3
1646937140000|2022-03-10 18:32:20|13590.5|13578.5|13590.5|13578.5|13593|13581|13590.5|13578.5|12
1646937150000|2022-03-10 18:32:30|13590.3|13578.3|13588|13576|13590.3|13578.3|13588|13576|4
1646937160000|2022-03-10 18:32:40|13589|13577|13589|13577|13589|13577|13589|13577|8
1646937170000|2022-03-10 18:32:50|13589.5|13577.5|13591.5|13579.5|13591.5|13579.5|13589.5|13577.5|6
1646937180000|2022-03-10 18:33:00|||||||||1
1646937190000|2022-03-10 18:33:10|13591.3|13579.3|13591.5|13579.5|13591.5|13579.5|13591.3|13579.3|1
1646937220000|2022-03-10 18:33:40|13590.5|13578.5|13590|13578|13590.5|13578.5|13588|13576|9
1646937230000|2022-03-10 18:33:50|13590.5|13578.5|13589.3|13577.3|13590.5|13578.5|13589.3|13577.3|0
1646937240000|2022-03-10 18:34:00|13590.3|13578.3|13591.5|13579.5|13591.5|13579.5|13589.3|13577.3|4
1646937250000|2022-03-10 18:34:10|13590.5|13578.5|13588|13576|13591.5|13579.5|13588|13576|0
1646937260000|2022-03-10 18:34:20|13589|13577|13588.5|13576.5|13592.1|13580.1|13588.5|13576.5|95
1646937270000|2022-03-10 18:34:30|13588.8|13576.8|13588.5|13576.5|13591|13579|13588.5|13576.5|1
1646937280000|2022-03-10 18:34:40|13589.6|13577.6|13588.5|13576.5|13589.6|13577.6|13588.5|13576.5|2
1646937290000|2022-03-10 18:34:50|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|11
1646937300000|2022-03-10 18:35:00|13589.8|13577.8|13587.5|13575.5|13589.8|13577.8|13587.5|13575.5|10
1646937310000|2022-03-10 18:35:10|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|2
1646937320000|2022-03-10 18:35:20|||||||||5
1646937330000|2022-03-10 18:35:30|13589.5|13577.5|13590.8|13578.8|13590.8|13578.8|13589.5|13577.5|1
1646937340000|2022-03-10 18:35:40|13591|13579|13591|13579|13591|13579|13591|13579|0
1646937350000|2022-03-10 18:35:50|||||||||1
1646937360000|2022-03-10 18:36:00|13592.3|13580.3|13594.5|13582.5|13596|13584|13592.3|13580.3|6
1646937370000|2022-03-10 18:36:10|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|11
1646937380000|2022-03-10 18:36:20|13594.5|13582.5|13592.5|13580.5|13594.5|13582.5|13592.5|13580.5|4
1646937390000|2022-03-10 18:36:30|13592|13580|13592|13580|13592|13580|13592|13580|0
1646937410000|2022-03-10 18:36:50|||||||||1
1646937420000|2022-03-10 18:37:00|13591|13579|13591|13579|13592|13580|13591|13579|3
1646937430000|2022-03-10 18:37:10|||||||||3
1646937440000|2022-03-10 18:37:20|13589|13577|13590|13578|13590|13578|13589|13577|8
1646937450000|2022-03-10 18:37:30|13589.8|13577.8|13588.8|13576.8|13589.8|13577.8|13588.8|13576.8|7
1646937460000|2022-03-10 18:37:40|||||||||1
1646937470000|2022-03-10 18:37:50|13588.5|13576.5|13587.5|13575.5|13588.5|13576.5|13587.5|13575.5|4
1646937480000|2022-03-10 18:38:00|||||||||2
1646937490000|2022-03-10 18:38:10|||||||||2
1646937500000|2022-03-10 18:38:20|||||||||2
1646937510000|2022-03-10 18:38:30|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|18
1646937520000|2022-03-10 18:38:40|||||||||1
1646937530000|2022-03-10 18:38:50|||||||||4
1646937540000|2022-03-10 18:39:00|13587.5|13575.5|13590|13578|13590|13578|13587.5|13575.5|8
1646937550000|2022-03-10 18:39:10|13589|13577|13589|13577|13589|13577|13589|13577|4
1646937560000|2022-03-10 18:39:20|13587|13575|13585.5|13573.5|13587|13575|13585.5|13573.5|13
1646937570000|2022-03-10 18:39:30|13584.5|13572.5|13583.5|13571.5|13584.5|13572.5|13583.5|13571.5|23
1646937580000|2022-03-10 18:39:40|13582.5|13570.5|13582.5|13570.5|13582.5|13570.5|13582.5|13570.5|5
1646937590000|2022-03-10 18:39:50|||||||||2
1646937600000|2022-03-10 18:40:00|13581.5|13569.5|13580.5|13568.5|13581.5|13569.5|13580.5|13568.5|10
1646937610000|2022-03-10 18:40:10|13581.5|13569.5|13583.2|13571.2|13587|13575|13581.5|13569.5|9
1646937620000|2022-03-10 18:40:20|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|2
1646937630000|2022-03-10 18:40:30|13587|13575|13585.5|13573.5|13588|13576|13585.5|13573.5|25
1646937640000|2022-03-10 18:40:40|13586.5|13574.5|13585.5|13573.5|13587.5|13575.5|13583|13571|7
1646937650000|2022-03-10 18:40:50|13585.7|13573.7|13584.5|13572.5|13585.7|13573.7|13584.5|13572.5|9
1646937660000|2022-03-10 18:41:00|||||||||8
1646937670000|2022-03-10 18:41:10|13583.2|13571.2|13583.2|13571.2|13583.5|13571.5|13583.2|13571.2|3
1646937680000|2022-03-10 18:41:20|13583|13571|13581|13569|13583|13571|13581|13569|2
1646937690000|2022-03-10 18:41:30|13580|13568|13580|13568|13580|13568|13580|13568|1
1646937700000|2022-03-10 18:41:40|13581|13569|13582|13570|13582|13570|13581|13569|26
1646937710000|2022-03-10 18:41:50|13581|13569|13581|13569|13581|13569|13581|13569|6
1646937720000|2022-03-10 18:42:00|13582|13570|13582|13570|13582|13570|13582|13570|39
1646937730000|2022-03-10 18:42:10|13584.5|13572.5|13584.5|13572.5|13584.5|13572.5|13584.5|13572.5|8
1646937740000|2022-03-10 18:42:20|||||||||2
1646937750000|2022-03-10 18:42:30|||||||||3
1646937760000|2022-03-10 18:42:40|13583.5|13571.5|13583.5|13571.5|13583.5|13571.5|13583.5|13571.5|34
1646937770000|2022-03-10 18:42:50|13584.5|13572.5|13583.5|13571.5|13584.5|13572.5|13583.5|13571.5|1
1646937780000|2022-03-10 18:43:00|13584.5|13572.5|13583.2|13571.2|13584.5|13572.5|13583.2|13571.2|1
1646937790000|2022-03-10 18:43:10|13582|13570|13582.2|13570.2|13584.5|13572.5|13582|13570|8
1646937800000|2022-03-10 18:43:20|13582|13570|13582|13570|13582|13570|13582|13570|2
1646937810000|2022-03-10 18:43:30|||||||||1
1646937820000|2022-03-10 18:43:40|13581|13569|13575.5|13563.5|13581|13569|13575.5|13563.5|43
1646937830000|2022-03-10 18:43:50|13577.5|13565.5|13576.5|13564.5|13577.5|13565.5|13576.5|13564.5|32
1646937840000|2022-03-10 18:44:00|13577.5|13565.5|13575.5|13563.5|13577.5|13565.5|13575.5|13563.5|44
1646937850000|2022-03-10 18:44:10|13574|13562|13574.2|13562.2|13574.2|13562.2|13573|13561|12
1646937860000|2022-03-10 18:44:20|13572.7|13560.7|13569.4|13557.4|13572.7|13560.7|13569.4|13557.4|56
1646937870000|2022-03-10 18:44:30|13570.5|13558.5|13568.4|13556.4|13570.5|13558.5|13568.4|13556.4|32
1646937880000|2022-03-10 18:44:40|13568.2|13556.2|13565.4|13553.4|13568.2|13556.2|13565.4|13553.4|3
1646937890000|2022-03-10 18:44:50|13565.9|13553.9|13567.9|13555.9|13567.9|13555.9|13565.7|13553.7|6
1646937900000|2022-03-10 18:45:00|13566.9|13554.9|13568.2|13556.2|13568.2|13556.2|13566.9|13554.9|17
1646937910000|2022-03-10 18:45:10|13567.9|13555.9|13566.9|13554.9|13567.9|13555.9|13565.4|13553.4|19
1646937920000|2022-03-10 18:45:20|13567.9|13555.9|13567.9|13555.9|13570.4|13558.4|13566.9|13554.9|25
1646937930000|2022-03-10 18:45:30|13569.4|13557.4|13567.4|13555.4|13569.4|13557.4|13567.2|13555.2|36
1646937940000|2022-03-10 18:45:40|13568.4|13556.4|13567.4|13555.4|13568.4|13556.4|13567.4|13555.4|3
1646937950000|2022-03-10 18:45:50|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|5
1646937960000|2022-03-10 18:46:00|13566.4|13554.4|13566.2|13554.2|13566.4|13554.4|13566.2|13554.2|15
1646937970000|2022-03-10 18:46:10|13553.4|13541.4|13548.7|13536.7|13553.4|13541.4|13548.7|13536.7|47
1646937980000|2022-03-10 18:46:20|13550.7|13538.7|13546.4|13534.4|13552.4|13540.4|13545.4|13533.4|92
1646937990000|2022-03-10 18:46:30|13547.7|13535.7|13545.4|13533.4|13548.7|13536.7|13544.4|13532.4|25
1646938000000|2022-03-10 18:46:40|13546.7|13534.7|13546.4|13534.4|13546.7|13534.7|13543.9|13531.9|27
1646938010000|2022-03-10 18:46:50|13546.2|13534.2|13547.4|13535.4|13548.9|13536.9|13545.2|13533.2|54
1646938020000|2022-03-10 18:47:00|13547.7|13535.7|13543.4|13531.4|13547.7|13535.7|13543.4|13531.4|80
1646938030000|2022-03-10 18:47:10|13542.4|13530.4|13543.9|13531.9|13543.9|13531.9|13541.4|13529.4|61
1646938040000|2022-03-10 18:47:20|13544.2|13532.2|13546.4|13534.4|13546.4|13534.4|13543.9|13531.9|9
1646938050000|2022-03-10 18:47:30|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|2
1646938060000|2022-03-10 18:47:40|13545.2|13533.2|13544.2|13532.2|13545.2|13533.2|13544.2|13532.2|0
1646938070000|2022-03-10 18:47:50|13543.9|13531.9|13543.9|13531.9|13544.4|13532.4|13543.9|13531.9|16
1646938080000|2022-03-10 18:48:00|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|11
1646938090000|2022-03-10 18:48:10|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|7
1646938100000|2022-03-10 18:48:20|13544.4|13532.4|13545.4|13533.4|13545.4|13533.4|13544.4|13532.4|4
1646938110000|2022-03-10 18:48:30|13545.7|13533.7|13544.7|13532.7|13545.9|13533.9|13544.4|13532.4|22
1646938120000|2022-03-10 18:48:40|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|15
1646938130000|2022-03-10 18:48:50|13544.7|13532.7|13538.4|13526.4|13544.7|13532.7|13537.4|13525.4|46
1646938140000|2022-03-10 18:49:00|13539.9|13527.9|13540.7|13528.7|13540.7|13528.7|13537.4|13525.4|20
1646938150000|2022-03-10 18:49:10|13538.4|13526.4|13537.4|13525.4|13539.4|13527.4|13537.4|13525.4|5
1646938160000|2022-03-10 18:49:20|13537.2|13525.2|13536.4|13524.4|13537.2|13525.2|13534.4|13522.4|30
1646938170000|2022-03-10 18:49:30|13537.9|13525.9|13537.9|13525.9|13537.9|13525.9|13536.9|13524.9|6
1646938180000|2022-03-10 18:49:40|13538.9|13526.9|13537.2|13525.2|13540.2|13528.2|13535.9|13523.9|8
1646938190000|2022-03-10 18:49:50|13536.9|13524.9|13538.4|13526.4|13538.4|13526.4|13536.9|13524.9|3
1646938200000|2022-03-10 18:50:00|13540.9|13528.9|13535.9|13523.9|13540.9|13528.9|13535.9|13523.9|23
1646938210000|2022-03-10 18:50:10|13533.7|13521.7|13531.2|13519.2|13533.7|13521.7|13531.2|13519.2|47
1646938220000|2022-03-10 18:50:20|13530.9|13518.9|13528.7|13516.7|13531.4|13519.4|13528.4|13516.4|13
1646938230000|2022-03-10 18:50:30|13528.4|13516.4|13533.4|13521.4|13533.4|13521.4|13526.4|13514.4|8
1646938240000|2022-03-10 18:50:40|13532.4|13520.4|13531.9|13519.9|13533.4|13521.4|13531.9|13519.9|1
1646938250000|2022-03-10 18:50:50|13531.7|13519.7|13534.4|13522.4|13535.7|13523.7|13531.7|13519.7|8
1646938260000|2022-03-10 18:51:00|13535.4|13523.4|13534.2|13522.2|13535.4|13523.4|13532.9|13520.9|31
1646938270000|2022-03-10 18:51:10|13533.2|13521.2|13535.4|13523.4|13535.4|13523.4|13533.2|13521.2|5
1646938280000|2022-03-10 18:51:20|13532.9|13520.9|13541.7|13529.7|13542.7|13530.7|13532.9|13520.9|68
1646938290000|2022-03-10 18:51:30|13542.9|13530.9|13540.7|13528.7|13543.2|13531.2|13540.7|13528.7|5
1646938300000|2022-03-10 18:51:40|13541.4|13529.4|13541.7|13529.7|13541.7|13529.7|13541.4|13529.4|3
1646938310000|2022-03-10 18:51:50|13544.4|13532.4|13547.7|13535.7|13547.7|13535.7|13544.4|13532.4|60
1646938320000|2022-03-10 18:52:00|13548.2|13536.2|13550|13538|13550.2|13538.2|13547.7|13535.7|21
1646938330000|2022-03-10 18:52:10|13552|13540|13559.7|13547.7|13559.7|13547.7|13552|13540|17
1646938340000|2022-03-10 18:52:20|13558.7|13546.7|13559.5|13547.5|13559.7|13547.7|13558.5|13546.5|33
1646938350000|2022-03-10 18:52:30|13559.2|13547.2|13558.2|13546.2|13559.2|13547.2|13552.2|13540.2|44
1646938360000|2022-03-10 18:52:40|13558.5|13546.5|13559.2|13547.2|13560.2|13548.2|13558|13546|22
1646938370000|2022-03-10 18:52:50|13559.5|13547.5|13554.9|13542.9|13559.5|13547.5|13554.9|13542.9|15
1646938380000|2022-03-10 18:53:00|13553.9|13541.9|13553.9|13541.9|13553.9|13541.9|13553.9|13541.9|8
1646938390000|2022-03-10 18:53:10|13554.9|13542.9|13554.9|13542.9|13555.9|13543.9|13553.9|13541.9|7
1646938400000|2022-03-10 18:53:20|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|13553.9|13541.9|34
1646938410000|2022-03-10 18:53:30|13554.2|13542.2|13555.2|13543.2|13555.2|13543.2|13554.2|13542.2|8
1646938420000|2022-03-10 18:53:40|13554.2|13542.2|13555.2|13543.2|13555.2|13543.2|13554.2|13542.2|7
1646938430000|2022-03-10 18:53:50|13556.2|13544.2|13556.4|13544.4|13557.4|13545.4|13556.2|13544.2|6
1646938440000|2022-03-10 18:54:00|13557.4|13545.4|13556.2|13544.2|13558.9|13546.9|13556.2|13544.2|4
1646938450000|2022-03-10 18:54:10|13557.7|13545.7|13556.9|13544.9|13558.9|13546.9|13556.9|13544.9|19
1646938460000|2022-03-10 18:54:20|13557.7|13545.7|13559.9|13547.9|13560.2|13548.2|13557.7|13545.7|10
1646938470000|2022-03-10 18:54:30|13557.7|13545.7|13559.9|13547.9|13559.9|13547.9|13557.7|13545.7|10
1646938480000|2022-03-10 18:54:40|13558.9|13546.9|13561.4|13549.4|13561.4|13549.4|13558.9|13546.9|15
1646938490000|2022-03-10 18:54:50|13563.9|13551.9|13563.7|13551.7|13564.9|13552.9|13561.4|13549.4|17
1646938500000|2022-03-10 18:55:00|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|13561.4|13549.4|24
1646938510000|2022-03-10 18:55:10|13565.9|13553.9|13564.9|13552.9|13567.4|13555.4|13564.7|13552.7|62
1646938520000|2022-03-10 18:55:20|13564.7|13552.7|13567.4|13555.4|13568.4|13556.4|13564.7|13552.7|20
1646938530000|2022-03-10 18:55:30|13568.4|13556.4|13563.7|13551.7|13568.4|13556.4|13563.7|13551.7|19
1646938540000|2022-03-10 18:55:40|13565.9|13553.9|13567.4|13555.4|13567.4|13555.4|13563.7|13551.7|49
1646938550000|2022-03-10 18:55:50|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13566.2|13554.2|14
1646938560000|2022-03-10 18:56:00|13567.4|13555.4|13567.2|13555.2|13569.9|13557.9|13567.2|13555.2|38
1646938570000|2022-03-10 18:56:10|13565.9|13553.9|13563.7|13551.7|13565.9|13553.9|13563.7|13551.7|27
1646938580000|2022-03-10 18:56:20|13564.9|13552.9|13565.2|13553.2|13565.2|13553.2|13563.9|13551.9|43
1646938590000|2022-03-10 18:56:30|13565.4|13553.4|13563.9|13551.9|13565.4|13553.4|13563.9|13551.9|18
1646938600000|2022-03-10 18:56:40|13562.9|13550.9|13559.7|13547.7|13562.9|13550.9|13558.9|13546.9|28
1646938610000|2022-03-10 18:56:50|13561.2|13549.2|13563.4|13551.4|13565.9|13553.9|13561.2|13549.2|35
1646938620000|2022-03-10 18:57:00|13562.2|13550.2|13558.9|13546.9|13562.2|13550.2|13558.9|13546.9|38
1646938630000|2022-03-10 18:57:10|13558.4|13546.4|13556.4|13544.4|13558.7|13546.7|13556.4|13544.4|34
1646938640000|2022-03-10 18:57:20|13557.7|13545.7|13557.9|13545.9|13560.4|13548.4|13556.7|13544.7|22
1646938650000|2022-03-10 18:57:30|13556.9|13544.9|13556.7|13544.7|13557.9|13545.9|13556.7|13544.7|23
1646938660000|2022-03-10 18:57:40|13556.4|13544.4|13556.7|13544.7|13556.7|13544.7|13556.4|13544.4|19
1646938670000|2022-03-10 18:57:50|13557.9|13545.9|13563.7|13551.7|13564.9|13552.9|13556.9|13544.9|86
1646938680000|2022-03-10 18:58:00|13562.9|13550.9|13556.2|13544.2|13562.9|13550.9|13556.2|13544.2|35
1646938690000|2022-03-10 18:58:10|13556.4|13544.4|13556.9|13544.9|13558.9|13546.9|13556.4|13544.4|29
1646938700000|2022-03-10 18:58:20|13556.7|13544.7|13549.1|13537.1|13556.9|13544.9|13548.9|13536.9|50
1646938710000|2022-03-10 18:58:30|13553.7|13541.7|13550.1|13538.1|13553.7|13541.7|13550.1|13538.1|37
1646938720000|2022-03-10 18:58:40|13552.4|13540.4|13551.4|13539.4|13552.4|13540.4|13550.1|13538.1|32
1646938730000|2022-03-10 18:58:50|13551.2|13539.2|13547.9|13535.9|13552.4|13540.4|13547.9|13535.9|34
1646938740000|2022-03-10 18:59:00|13545.6|13533.6|13548.4|13536.4|13548.4|13536.4|13544.9|13532.9|80
1646938750000|2022-03-10 18:59:10|13548.7|13536.7|13541.9|13529.9|13548.7|13536.7|13541.9|13529.9|90
1646938760000|2022-03-10 18:59:20|13541.4|13529.4|13538.9|13526.9|13541.4|13529.4|13538.9|13526.9|120
1646938770000|2022-03-10 18:59:30|13536.4|13524.4|13534.7|13522.7|13537.4|13525.4|13529.9|13517.9|316
1646938780000|2022-03-10 18:59:40|13534.4|13522.4|13530.9|13518.9|13534.4|13522.4|13524.4|13512.4|404
1646938790000|2022-03-10 18:59:50|13531.9|13519.9|13523.9|13511.9|13531.9|13519.9|13521.4|13509.4|343
1646938800000|2022-03-10 19:00:00|13525.9|13513.9|13534.9|13522.9|13536.9|13524.9|13525.9|13513.9|134
1646938810000|2022-03-10 19:00:10|13533.7|13521.7|13535|13523|13536.7|13524.7|13527.4|13515.4|175
1646938820000|2022-03-10 19:00:20|13534.5|13522.5|13535.5|13523.5|13535.5|13523.5|13531|13519|81
1646938830000|2022-03-10 19:00:30|13535|13523|13536.5|13524.5|13541|13529|13535|13523|146
1646938840000|2022-03-10 19:00:40|13534.5|13522.5|13538.2|13526.2|13539.5|13527.5|13534.5|13522.5|31
1646938850000|2022-03-10 19:00:50|13539.5|13527.5|13538.7|13526.7|13541|13529|13534.7|13522.7|47
1646938860000|2022-03-10 19:01:00|13537.5|13525.5|13537.7|13525.7|13542.3|13530.3|13537.2|13525.2|59
1646938870000|2022-03-10 19:01:10|13535.7|13523.7|13535.7|13523.7|13539.2|13527.2|13535.7|13523.7|25
1646938880000|2022-03-10 19:01:20|13534.7|13522.7|13533.7|13521.7|13535.7|13523.7|13533.7|13521.7|18
1646938890000|2022-03-10 19:01:30|13534.7|13522.7|13534.7|13522.7|13534.7|13522.7|13532.7|13520.7|20
1646938900000|2022-03-10 19:01:40|13533.7|13521.7|13533.7|13521.7|13533.7|13521.7|13533.5|13521.5|18
1646938910000|2022-03-10 19:01:50|13533.5|13521.5|13533.5|13521.5|13533.5|13521.5|13533.5|13521.5|12
1646938920000|2022-03-10 19:02:00|||||||||3
1646938930000|2022-03-10 19:02:10|13533.7|13521.7|13533.5|13521.5|13533.7|13521.7|13533.5|13521.5|8
1646938940000|2022-03-10 19:02:20|13534.5|13522.5|13535.5|13523.5|13535.5|13523.5|13534.5|13522.5|12
1646938950000|2022-03-10 19:02:30|13534.5|13522.5|13535.5|13523.5|13535.5|13523.5|13534.5|13522.5|23
1646938960000|2022-03-10 19:02:40|13534.7|13522.7|13531.5|13519.5|13537|13522.7|13531|13517|29
1646938970000|2022-03-10 19:02:50|13532.7|13520.7|13533.7|13521.7|13533.7|13521.7|13532|13520|9
1646938980000|2022-03-10 19:03:00|13534.7|13522.7|13534.5|13522.5|13536|13524|13534.5|13522.5|6
1646938990000|2022-03-10 19:03:10|13533.2|13521.2|13532|13520|13533.5|13521.5|13531.7|13519.7|49
1646939000000|2022-03-10 19:03:20|13531.7|13519.7|13532.2|13520.2|13534.2|13522.2|13531.7|13519.7|8
1646939010000|2022-03-10 19:03:30|13532|13520|13532|13520|13532|13520|13532|13520|1
1646939020000|2022-03-10 19:03:40|13532.2|13520.2|13533.2|13521.2|13533.2|13521.2|13532.2|13520.2|5
1646939030000|2022-03-10 19:03:50|13533|13521|13532.2|13520.2|13533.2|13521.2|13532.2|13520.2|18
1646939040000|2022-03-10 19:04:00|13532|13520|13533|13521|13533|13521|13531.7|13519.7|2
1646939050000|2022-03-10 19:04:10|13531.7|13519.7|13531.7|13519.7|13532.2|13520.2|13530.9|13518.9|67
1646939060000|2022-03-10 19:04:20|13530.5|13518.5|13531.2|13519.2|13531.5|13519.5|13530.5|13518.5|7
1646939070000|2022-03-10 19:04:30|13530.2|13518.2|13530.2|13518.2|13530.5|13518.5|13530.2|13518.2|13
1646939080000|2022-03-10 19:04:40|13529.5|13517.5|13531.2|13519.2|13532.5|13520.5|13529.5|13517.5|12
1646939090000|2022-03-10 19:04:50|13530|13518|13525|13505|13530|13518|13519.7|13505|27
1647009000000|2022-03-11 14:30:00|13531.4|13519.4|13549|13537|13556.7|13541.9|13530.3|13514.3|68
1647009010000|2022-03-11 14:30:10|13548.8|13536.8|13555.1|13543.1|13555.3|13543.3|13548.7|13536.7|44
1647009020000|2022-03-11 14:30:20|13552.8|13540.8|13552.6|13540.6|13556.1|13544.1|13548.6|13536.6|38
1647009030000|2022-03-11 14:30:30|13551.6|13539.6|13534.6|13522.6|13551.6|13539.6|13533.4|13521.4|40
1647009040000|2022-03-11 14:30:40|13535.6|13523.6|13536.4|13524.4|13538.1|13526.1|13532.4|13520.4|50
1647009050000|2022-03-11 14:30:50|13537.4|13525.4|13549.6|13537.6|13553.3|13541.3|13537.4|13525.4|17
1647009060000|2022-03-11 14:31:00|13547.1|13535.1|13557.4|13545.4|13558.7|13546.7|13547.1|13535.1|28
1647009070000|2022-03-11 14:31:10|13557.2|13545.2|13554.9|13542.9|13558.1|13546.1|13553.9|13541.9|10
1647009080000|2022-03-11 14:31:20|13555.8|13543.8|13554.3|13542.3|13555.8|13543.8|13554.3|13542.3|8
1647009090000|2022-03-11 14:31:30|13555.6|13543.6|13567.6|13555.6|13569.9|13557.9|13554.6|13542.6|58
1647009100000|2022-03-11 14:31:40|13567.1|13555.1|13571.1|13559.1|13571.1|13559.1|13565.4|13553.4|15
1647009110000|2022-03-11 14:31:50|13572.1|13560.1|13570.6|13558.6|13573.1|13561.1|13570.6|13558.6|8
1647009120000|2022-03-11 14:32:00|13570.3|13558.3|13572.3|13560.3|13572.3|13560.3|13568.3|13556.3|27
1647009130000|2022-03-11 14:32:10|13573.5|13561.5|13580.3|13568.3|13581.3|13569.3|13572.8|13560.8|48
1647009140000|2022-03-11 14:32:20|13577.6|13565.6|13583.3|13571.3|13583.5|13571.5|13577.6|13565.6|31
1647009150000|2022-03-11 14:32:30|13577.8|13565.8|13567.6|13555.6|13578.8|13566.8|13567.6|13555.6|24
1647009160000|2022-03-11 14:32:40|13567.8|13555.8|13566|13554|13570.1|13558.1|13566|13554|13
1647009170000|2022-03-11 14:32:50|13566.3|13554.3|13569.8|13557.8|13570.3|13558.3|13566|13554|12
1647009180000|2022-03-11 14:33:00|13571|13559|13567.6|13555.6|13571|13559|13567.6|13555.6|7
1647009190000|2022-03-11 14:33:10|13566.6|13554.6|13562.6|13550.6|13567.3|13555.3|13562.6|13550.6|7
1647009200000|2022-03-11 14:33:20|13563.5|13551.5|13567|13555|13567|13555|13563.5|13551.5|19
1647009210000|2022-03-11 14:33:30|13566.8|13554.8|13568.3|13556.3|13570.8|13558.8|13566.8|13554.8|31
1647009220000|2022-03-11 14:33:40|13568.5|13556.5|13564.8|13552.8|13568.5|13556.5|13564.8|13552.8|10
1647009230000|2022-03-11 14:33:50|13564.3|13552.3|13570.5|13558.5|13570.5|13558.5|13564.3|13552.3|28
1647009240000|2022-03-11 14:34:00|13569.3|13557.3|13571.2|13559.2|13572.5|13560.5|13568|13556|43
1647009250000|2022-03-11 14:34:10|13572.2|13560.2|13570.7|13558.7|13572.5|13560.5|13566.2|13554.2|26
1647009260000|2022-03-11 14:34:20|13568.7|13556.7|13568.7|13556.7|13569.7|13557.7|13568.7|13556.7|22
1647009270000|2022-03-11 14:34:30|13569.5|13557.5|13576.2|13564.2|13577.2|13565.2|13569.5|13557.5|14
1647009280000|2022-03-11 14:34:40|13576|13564|13573.7|13561.7|13577.5|13565.5|13573.7|13561.7|8
1647009290000|2022-03-11 14:34:50|13573.5|13561.5|13571.2|13559.2|13573.5|13561.5|13571.2|13559.2|2
1647009300000|2022-03-11 14:35:00|13571|13559|13573.7|13561.7|13575.7|13563.7|13571|13559|11
1647009310000|2022-03-11 14:35:10|13574|13562|13574.7|13562.7|13574.7|13562.7|13573.7|13561.7|6
1647009320000|2022-03-11 14:35:20|13579.2|13567.2|13578.2|13566.2|13582.2|13570.2|13578.2|13566.2|14
1647009330000|2022-03-11 14:35:30|13578.5|13566.5|13581.4|13569.4|13581.4|13569.4|13578.5|13566.5|22
1647009340000|2022-03-11 14:35:40|13577.9|13565.9|13577.7|13565.7|13578.9|13566.9|13577.7|13565.7|3
1647009350000|2022-03-11 14:35:50|13578.9|13566.9|13577.9|13565.9|13583.9|13571.9|13577.9|13565.9|10
1647009360000|2022-03-11 14:36:00|13576.9|13564.9|13576.4|13564.4|13578.9|13566.9|13574.9|13562.9|17
1647009370000|2022-03-11 14:36:10|13577.4|13565.4|13576.4|13564.4|13577.4|13565.4|13575.4|13563.4|1
1647009380000|2022-03-11 14:36:20|13577.4|13565.4|13574.9|13562.9|13577.4|13565.4|13574.9|13562.9|12
1647009390000|2022-03-11 14:36:30|13574.4|13562.4|13569.6|13557.6|13575.6|13563.6|13569.6|13557.6|12
1647009400000|2022-03-11 14:36:40|13568.1|13556.1|13571.9|13559.9|13571.9|13559.9|13567.1|13555.1|5
1647009410000|2022-03-11 14:36:50|13571.6|13559.6|13577.1|13565.1|13577.1|13565.1|13571.6|13559.6|15
1647009420000|2022-03-11 14:37:00|13578.1|13566.1|13576.6|13564.6|13579.4|13567.4|13576.6|13564.6|6
1647009430000|2022-03-11 14:37:10|13573.1|13561.1|13563.6|13551.6|13574.1|13562.1|13563.6|13551.6|41
1647009440000|2022-03-11 14:37:20|13564.8|13552.8|13571.1|13559.1|13571.8|13559.8|13564.8|13552.8|41
1647009450000|2022-03-11 14:37:30|13565.6|13553.6|13566.6|13554.6|13566.8|13554.8|13565.6|13553.6|53
1647009460000|2022-03-11 14:37:40|13567.5|13555.5|13563.1|13551.1|13567.5|13555.5|13563.1|13551.1|23
1647009470000|2022-03-11 14:37:50|13561.8|13549.8|13558.1|13546.1|13564|13552|13555.6|13543.6|73
1647009480000|2022-03-11 14:38:00|13559.3|13547.3|13563.1|13551.1|13563.1|13551.1|13559.3|13547.3|24
1647009490000|2022-03-11 14:38:10|13561.5|13549.5|13559.6|13547.6|13561.5|13549.5|13559.6|13547.6|21
1647009500000|2022-03-11 14:38:20|13558.6|13546.6|13553.8|13541.8|13558.6|13546.6|13553.6|13541.6|31
1647009510000|2022-03-11 14:38:30|13553.6|13541.6|13553.6|13541.6|13555.6|13543.6|13552.6|13540.6|6
1647009520000|2022-03-11 14:38:40|13553.3|13541.3|13551.8|13539.8|13553.6|13541.6|13551.8|13539.8|3
1647009530000|2022-03-11 14:38:50|13551.5|13539.5|13564|13552|13565.3|13553.3|13551.3|13539.3|31
1647009540000|2022-03-11 14:39:00|13563.1|13551.1|13562.8|13550.8|13563.1|13551.1|13562.8|13550.8|2
1647009550000|2022-03-11 14:39:10|13561.8|13549.8|13560.3|13548.3|13561.8|13549.8|13560|13548|5
1647009560000|2022-03-11 14:39:20|13560|13548|13556.8|13544.8|13560|13548|13556.8|13544.8|15
1647009570000|2022-03-11 14:39:30|13557.1|13545.1|13563.3|13551.3|13563.3|13551.3|13557.1|13545.1|14
1647009580000|2022-03-11 14:39:40|13563.1|13551.1|13563.1|13551.1|13563.3|13551.3|13562.1|13550.1|2
1647009590000|2022-03-11 14:39:50|13564|13552|13564|13552|13564|13552|13563.1|13551.1|5
1647009600000|2022-03-11 14:40:00|13566.3|13554.3|13568.8|13556.8|13570.3|13558.3|13566.3|13554.3|10
1647009610000|2022-03-11 14:40:10|13570|13558|13568.1|13556.1|13570.6|13558.6|13567.8|13555.8|20
1647009620000|2022-03-11 14:40:20|13569|13557|13577.5|13565.5|13577.5|13565.5|13568.1|13556.1|46
1647009630000|2022-03-11 14:40:30|13576.5|13564.5|13577.8|13565.8|13577.8|13565.8|13576.5|13564.5|0
1647009640000|2022-03-11 14:40:40|||||||||1
1647009650000|2022-03-11 14:40:50|13578|13566|13575.3|13563.3|13578|13566|13573.8|13561.8|27
1647009660000|2022-03-11 14:41:00|13576.3|13564.3|13581.5|13569.5|13583.8|13571.8|13574|13562|19
1647009670000|2022-03-11 14:41:10|13580|13568|13584.5|13572.5|13584.5|13572.5|13577.5|13565.5|29
1647009680000|2022-03-11 14:41:20|13585.5|13573.5|13589|13577|13592.5|13580.5|13584.5|13572.5|29
1647009690000|2022-03-11 14:41:30|13584.5|13572.5|13588.4|13576.4|13588.4|13576.4|13584.5|13572.5|59
1647009700000|2022-03-11 14:41:40|13587.5|13575.5|13594|13582|13594|13582|13586.5|13574.5|31
1647009710000|2022-03-11 14:41:50|13595.2|13583.2|13595|13583|13597.5|13585.5|13589|13577|35
1647009720000|2022-03-11 14:42:00|13595.9|13583.9|13595.9|13583.9|13596.2|13584.2|13595|13583|4
1647009730000|2022-03-11 14:42:10|13597.2|13585.2|13596.7|13584.7|13598.2|13586.2|13594.2|13582.2|30
1647009740000|2022-03-11 14:42:20|13594.2|13582.2|13597.4|13585.4|13597.4|13585.4|13593.6|13581.6|18
1647009750000|2022-03-11 14:42:30|13597.9|13585.9|13600.1|13588.1|13600.4|13588.4|13597.6|13585.6|7
1647009760000|2022-03-11 14:42:40|13599.9|13587.9|13600.1|13588.1|13600.1|13588.1|13599.9|13587.9|9
1647009770000|2022-03-11 14:42:50|13598.2|13586.2|13598.2|13586.2|13599.2|13587.2|13598.2|13586.2|4
1647009780000|2022-03-11 14:43:00|13597.9|13585.9|13601.9|13589.9|13601.9|13589.9|13597.9|13585.9|235
1647009790000|2022-03-11 14:43:10|13603.1|13591.1|13599.9|13587.9|13603.1|13591.1|13599.9|13587.9|28
1647009800000|2022-03-11 14:43:20|13601.9|13589.9|13600.9|13588.9|13601.9|13589.9|13600.9|13588.9|3
1647009810000|2022-03-11 14:43:30|13599.9|13587.9|13598.6|13586.6|13599.9|13587.9|13597.6|13585.6|7
1647009820000|2022-03-11 14:43:40|13597.4|13585.4|13595.4|13583.4|13597.4|13585.4|13595.4|13583.4|7
1647009830000|2022-03-11 14:43:50|13594.4|13582.4|13594.7|13582.7|13594.7|13582.7|13594.4|13582.4|6
1647009840000|2022-03-11 14:44:00|13594.9|13582.9|13593|13581|13595.2|13583.2|13593|13581|12
1647009850000|2022-03-11 14:44:10|13593.2|13581.2|13593|13581|13593.2|13581.2|13593|13581|4
1647009860000|2022-03-11 14:44:20|13590.7|13578.7|13591|13579|13591|13579|13590.7|13578.7|12
1647009870000|2022-03-11 14:44:30|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591|13579|8
1647009880000|2022-03-11 14:44:40|13590.7|13578.7|13591|13579|13591|13579|13590.7|13578.7|12
1647009890000|2022-03-11 14:44:50|13590.7|13578.7|13587.5|13575.5|13590.7|13578.7|13587.2|13575.2|7
1647009900000|2022-03-11 14:45:00|13587.8|13575.8|13588|13576|13588.3|13576.3|13585.5|13573.5|12
1647009910000|2022-03-11 14:45:10|13587.8|13575.8|13586.8|13574.8|13587.8|13575.8|13585.8|13573.8|6
1647009920000|2022-03-11 14:45:20|13586.3|13574.3|13587.8|13575.8|13588.8|13576.8|13586.3|13574.3|18
1647009930000|2022-03-11 14:45:30|||||||||1
1647009940000|2022-03-11 14:45:40|13590.3|13578.3|13591.3|13579.3|13591.3|13579.3|13590.3|13578.3|5
1647009950000|2022-03-11 14:45:50|13590|13578|13588.3|13576.3|13590|13578|13588.3|13576.3|25
1647009960000|2022-03-11 14:46:00|13589.3|13577.3|13593.6|13581.6|13593.6|13581.6|13588|13576|12
1647009970000|2022-03-11 14:46:10|13596.5|13584.5|13598.6|13586.6|13599.5|13587.5|13595.5|13583.5|50
1647009980000|2022-03-11 14:46:20|13599.5|13587.5|13596.6|13584.6|13599.8|13587.8|13595.6|13583.6|17
1647009990000|2022-03-11 14:46:30|13595.6|13583.6|13604.7|13592.7|13604.7|13592.7|13593.6|13581.6|73
1647010000000|2022-03-11 14:46:40|13604.5|13592.5|13602.2|13590.2|13604.7|13592.7|13602.2|13590.2|4
1647010010000|2022-03-11 14:46:50|13601.2|13589.2|13598.3|13586.3|13603.2|13591.2|13597.8|13585.8|8
1647010020000|2022-03-11 14:47:00|13600.5|13588.5|13603.5|13591.5|13604.5|13592.5|13599.5|13587.5|1
1647010030000|2022-03-11 14:47:10|13603.3|13591.3|13604.5|13592.5|13604.8|13592.8|13603.3|13591.3|6
1647010040000|2022-03-11 14:47:20|13604.3|13592.3|13604.3|13592.3|13604.5|13592.5|13604.3|13592.3|8
1647010050000|2022-03-11 14:47:30|13605.5|13593.5|13606.2|13594.2|13606.5|13594.5|13605.5|13593.5|13
1647010060000|2022-03-11 14:47:40|13604.3|13592.3|13605.3|13593.3|13605.3|13593.3|13604.3|13592.3|9
1647010080000|2022-03-11 14:48:00|13604|13592|13603.7|13591.7|13605|13593|13603.7|13591.7|3
1647010090000|2022-03-11 14:48:10|13602.8|13590.8|13595.5|13583.5|13602.8|13590.8|13595.5|13583.5|10
1647010100000|2022-03-11 14:48:20|13596.5|13584.5|13594.3|13582.3|13596.5|13584.5|13594.3|13582.3|23
1647010110000|2022-03-11 14:48:30|13595.5|13583.5|13596.8|13584.8|13596.8|13584.8|13595.5|13583.5|20
1647010120000|2022-03-11 14:48:40|13599.3|13587.3|13598|13586|13600.5|13588.5|13598|13586|27
1647010130000|2022-03-11 14:48:50|13598.3|13586.3|13600.5|13588.5|13605|13593|13598.3|13586.3|24
1647010140000|2022-03-11 14:49:00|13599.3|13587.3|13598|13586|13599.3|13587.3|13594.8|13582.8|21
1647010150000|2022-03-11 14:49:10|13598.3|13586.3|13600.8|13588.8|13601|13589|13598.3|13586.3|8
1647010160000|2022-03-11 14:49:20|13600.5|13588.5|13598.3|13586.3|13600.5|13588.5|13597.3|13585.3|2
1647010170000|2022-03-11 14:49:30|13598|13586|13596.8|13584.8|13598|13586|13596.8|13584.8|1
1647010180000|2022-03-11 14:49:40|13596|13584|13587.8|13575.8|13596|13584|13587.8|13575.8|19
1647010190000|2022-03-11 14:49:50|13587.5|13575.5|13586.3|13574.3|13588.8|13576.8|13586.3|13574.3|17
1647010200000|2022-03-11 14:50:00|13583.1|13571.1|13581.6|13569.6|13583.1|13571.1|13579.3|13567.3|61
1647010210000|2022-03-11 14:50:10|13581.8|13569.8|13579.1|13567.1|13581.8|13569.8|13578.1|13566.1|16
1647010220000|2022-03-11 14:50:20|13577.8|13565.8|13579.1|13567.1|13579.1|13567.1|13577.8|13565.8|11
1647010230000|2022-03-11 14:50:30|13581.6|13569.6|13592.3|13580.3|13592.3|13580.3|13581.6|13569.6|19
1647010240000|2022-03-11 14:50:40|13592|13580|13588.5|13576.5|13592|13580|13588.3|13576.3|9
1647010250000|2022-03-11 14:50:50|13589.5|13577.5|13589.8|13577.8|13589.8|13577.8|13588.3|13576.3|2
1647010260000|2022-03-11 14:51:00|13592|13580|13592|13580|13592|13580|13592|13580|6
1647010270000|2022-03-11 14:51:10|13592.3|13580.3|13592|13580|13592.3|13580.3|13592|13580|3
1647010280000|2022-03-11 14:51:20|13592.3|13580.3|13594.5|13582.5|13594.5|13582.5|13591|13579|16
1647010290000|2022-03-11 14:51:30|13595.8|13583.8|13603|13591|13603|13591|13595.8|13583.8|18
1647010300000|2022-03-11 14:51:40|13604|13592|13605.5|13593.5|13605.5|13593.5|13603|13591|1
1647010310000|2022-03-11 14:51:50|13605.2|13593.2|13609|13597|13609.3|13597.3|13605.2|13593.2|9
1647010320000|2022-03-11 14:52:00|13610.2|13598.2|13610.2|13598.2|13611.2|13599.2|13610.2|13598.2|12
1647010330000|2022-03-11 14:52:10|13610|13598|13612.7|13600.7|13612.7|13600.7|13609.7|13597.7|39
1647010340000|2022-03-11 14:52:20|13610.7|13598.7|13608.9|13596.9|13612.7|13600.7|13608.7|13596.7|12
1647010350000|2022-03-11 14:52:30|13607.9|13595.9|13607.7|13595.7|13608.7|13596.7|13607.7|13595.7|2
1647010360000|2022-03-11 14:52:40|13606.2|13594.2|13603.7|13591.7|13606.2|13594.2|13603.7|13591.7|3
1647010370000|2022-03-11 14:52:50|13606.6|13594.6|13607.7|13595.7|13607.7|13595.7|13606.2|13594.2|7
1647010380000|2022-03-11 14:53:00|13610.9|13598.9|13619.1|13607.1|13619.1|13607.1|13608.9|13596.9|9
1647010390000|2022-03-11 14:53:10|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|16
1647010400000|2022-03-11 14:53:20|13614.9|13602.9|13613.4|13601.4|13614.9|13602.9|13613.4|13601.4|13
1647010410000|2022-03-11 14:53:30|13613.7|13601.7|13612.9|13600.9|13614.9|13602.9|13611.9|13599.9|41
1647010420000|2022-03-11 14:53:40|13613.9|13601.9|13616.2|13604.2|13617.1|13605.1|13611.7|13599.7|31
1647010430000|2022-03-11 14:53:50|13616.1|13604.1|13619.9|13607.9|13619.9|13607.9|13616.1|13604.1|21
1647010440000|2022-03-11 14:54:00|13618.6|13606.6|13613.9|13601.9|13618.6|13606.6|13613.9|13601.9|9
1647010450000|2022-03-11 14:54:10|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|1
1647010460000|2022-03-11 14:54:20|13615.2|13603.2|13614.9|13602.9|13615.2|13603.2|13613.9|13601.9|2
1647010470000|2022-03-11 14:54:30|13613.9|13601.9|13608.6|13596.6|13613.9|13601.9|13607.7|13595.7|7
1647010480000|2022-03-11 14:54:40|13607.1|13595.1|13605.2|13593.2|13607.1|13595.1|13605.2|13593.2|7
1647010490000|2022-03-11 14:54:50|13603.6|13591.6|13604.6|13592.6|13605.2|13593.2|13600.2|13588.2|5
1647010500000|2022-03-11 14:55:00|13605.2|13593.2|13603.9|13591.9|13605.2|13593.2|13603.9|13591.9|2
1647010510000|2022-03-11 14:55:10|13605.2|13593.2|13603.4|13591.4|13605.7|13593.7|13603.4|13591.4|25
1647010520000|2022-03-11 14:55:20|13602.5|13590.5|13600|13588|13603.7|13591.7|13599.7|13587.7|54
1647010530000|2022-03-11 14:55:30|13599.7|13587.7|13601.9|13589.9|13601.9|13589.9|13599.7|13587.7|15
1647010540000|2022-03-11 14:55:40|13602.9|13590.9|13602.9|13590.9|13602.9|13590.9|13602.9|13590.9|2
1647010550000|2022-03-11 14:55:50|13603.2|13591.2|13604.2|13592.2|13604.4|13592.4|13603.2|13591.2|6
1647010560000|2022-03-11 14:56:00|13601.9|13589.9|13597.9|13585.9|13601.9|13589.9|13597.9|13585.9|29
1647010570000|2022-03-11 14:56:10|13598.2|13586.2|13599.4|13587.4|13599.4|13587.4|13598.2|13586.2|3
1647010580000|2022-03-11 14:56:20|13599.2|13587.2|13597.5|13585.5|13599.2|13587.2|13597.5|13585.5|4
1647010590000|2022-03-11 14:56:30|13595.9|13583.9|13595|13583|13595.9|13583.9|13595|13583|5
1647010600000|2022-03-11 14:56:40|13594.7|13582.7|13598.2|13586.2|13598.2|13586.2|13592.2|13580.2|14
1647010610000|2022-03-11 14:56:50|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|13
1647010620000|2022-03-11 14:57:00|13598.2|13586.2|13595|13583|13598.2|13586.2|13591.5|13579.5|18
1647010630000|2022-03-11 14:57:10|13596.2|13584.2|13597.5|13585.5|13597.5|13585.5|13596.2|13584.2|2
1647010640000|2022-03-11 14:57:20|13595|13583|13590.5|13578.5|13595|13583|13589.5|13577.5|8
1647010650000|2022-03-11 14:57:30|||||||||1
1647010660000|2022-03-11 14:57:40|13591.5|13579.5|13590.5|13578.5|13591.5|13579.5|13590.5|13578.5|2
1647010670000|2022-03-11 14:57:50|13589.5|13577.5|13589.2|13577.2|13589.9|13577.9|13588|13576|7
1647010680000|2022-03-11 14:58:00|13588.2|13576.2|13586.7|13574.7|13588.2|13576.2|13586.7|13574.7|7
1647010690000|2022-03-11 14:58:10|13588|13576|13586|13574|13588|13576|13586|13574|12
1647010700000|2022-03-11 14:58:20|13584.7|13572.7|13579.7|13567.7|13584.7|13572.7|13579.7|13567.7|8
1647010710000|2022-03-11 14:58:30|13578.8|13566.8|13578.5|13566.5|13578.8|13566.8|13576.7|13564.7|13
1647010720000|2022-03-11 14:58:40|13578.2|13566.2|13577|13565|13580.5|13568.5|13576.7|13564.7|20
1647010730000|2022-03-11 14:58:50|13576.7|13564.7|13576.7|13564.7|13576.7|13564.7|13576.7|13564.7|10
1647010740000|2022-03-11 14:59:00|13577|13565|13578|13566|13578.2|13566.2|13577|13565|0
1647010750000|2022-03-11 14:59:10|13577|13565|13576.7|13564.7|13579.2|13567.2|13576.7|13564.7|15
1647010760000|2022-03-11 14:59:20|13576.5|13564.5|13576.2|13564.2|13576.5|13564.5|13576.2|13564.2|5
1647010770000|2022-03-11 14:59:30|||||||||18
1647010780000|2022-03-11 14:59:40|||||||||4
1647010790000|2022-03-11 14:59:50|13573.2|13561.2|13575.5|13563.5|13575.5|13563.5|13572.2|13560.2|21
1647010800000|2022-03-11 15:00:00|13574.2|13562.2|13574.2|13562.2|13575.5|13563.5|13574.2|13562.2|3
1647010810000|2022-03-11 15:00:10|13572.2|13560.2|13563.5|13551.5|13572.2|13560.2|13562.2|13550.2|46
1647010820000|2022-03-11 15:00:20|13565.5|13553.5|13558.8|13546.8|13565.5|13553.5|13558.8|13546.8|24
1647010830000|2022-03-11 15:00:30|13557.8|13545.8|13557.2|13545.2|13557.8|13545.8|13557.2|13545.2|2
1647010840000|2022-03-11 15:00:40|13548.6|13536.6|13551.3|13539.3|13551.3|13539.3|13548.6|13536.6|19
1647010850000|2022-03-11 15:00:50|13551.5|13539.5|13548.3|13536.3|13552.5|13540.5|13548.3|13536.3|17
1647010860000|2022-03-11 15:01:00|13548|13536|13546.5|13534.5|13550.5|13538.5|13546.5|13534.5|17
1647010870000|2022-03-11 15:01:10|13545.5|13533.5|13544.3|13532.3|13545.5|13533.5|13544.3|13532.3|5
1647010880000|2022-03-11 15:01:20|13544.5|13532.5|13547.6|13535.6|13549.3|13537.3|13544.5|13532.5|12
1647010890000|2022-03-11 15:01:30|13547.3|13535.3|13550.5|13538.5|13550.5|13538.5|13547|13535|16
1647010900000|2022-03-11 15:01:40|13549.5|13537.5|13554|13542|13556.2|13544.2|13549.5|13537.5|2
1647010910000|2022-03-11 15:01:50|13555.3|13543.3|13555.3|13543.3|13555.3|13543.3|13554|13542|0
1647010920000|2022-03-11 15:02:00|13556.8|13544.8|13555.3|13543.3|13557.5|13545.5|13555.3|13543.3|14
1647010930000|2022-03-11 15:02:10|13555.5|13543.5|13556.5|13544.5|13556.5|13544.5|13555.3|13543.3|10
1647010940000|2022-03-11 15:02:20|13557.5|13545.5|13553.7|13541.7|13557.5|13545.5|13553.7|13541.7|7
1647010950000|2022-03-11 15:02:30|13552.8|13540.8|13552.2|13540.2|13554.7|13542.7|13552.2|13540.2|7
1647010960000|2022-03-11 15:02:40|||||||||3
1647010970000|2022-03-11 15:02:50|13552|13540|13553.2|13541.2|13553.2|13541.2|13552|13540|7
1647010980000|2022-03-11 15:03:00|13553|13541|13552.4|13540.4|13553.9|13541.9|13551.2|13539.2|10
1647010990000|2022-03-11 15:03:10|13552.2|13540.2|13552.2|13540.2|13552.2|13540.2|13552.2|13540.2|0
1647011000000|2022-03-11 15:03:20|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|0
1647011010000|2022-03-11 15:03:30|13552.4|13540.4|13555.9|13543.9|13556.2|13544.2|13552.4|13540.4|12
1647011020000|2022-03-11 15:03:40|13556.2|13544.2|13562.4|13550.4|13562.4|13550.4|13555.9|13543.9|10
1647011030000|2022-03-11 15:03:50|13563.4|13551.4|13560.4|13548.4|13564.7|13552.7|13559.2|13547.2|11
1647011040000|2022-03-11 15:04:00|13561.4|13549.4|13561.7|13549.7|13561.7|13549.7|13561.4|13549.4|6
1647011050000|2022-03-11 15:04:10|13560.7|13548.7|13552|13540|13560.7|13548.7|13551.7|13539.7|37
1647011060000|2022-03-11 15:04:20|13554.2|13542.2|13556.4|13544.4|13557.4|13545.4|13554.2|13542.2|6
1647011070000|2022-03-11 15:04:30|13560.2|13548.2|13556.4|13544.4|13561.4|13549.4|13555.4|13543.4|18
1647011080000|2022-03-11 15:04:40|13555.4|13543.4|13555.4|13543.4|13555.4|13543.4|13555.4|13543.4|5
1647011090000|2022-03-11 15:04:50|13560.2|13548.2|13559.9|13547.9|13560.2|13548.2|13559.9|13547.9|31
1647011100000|2022-03-11 15:05:00|13558.7|13546.7|13557.4|13545.4|13559.9|13547.9|13555.2|13543.2|9
1647011110000|2022-03-11 15:05:10|13558.4|13546.4|13551.9|13539.9|13559.7|13547.7|13551.9|13539.9|15
1647011120000|2022-03-11 15:05:20|||||||||1
1647011130000|2022-03-11 15:05:30|13555.1|13543.1|13571.4|13559.4|13572.6|13560.6|13555.1|13543.1|26
1647011140000|2022-03-11 15:05:40|13570.8|13558.8|13562.3|13550.3|13570.8|13558.8|13561.4|13549.4|16
1647011150000|2022-03-11 15:05:50|13563.3|13551.3|13567.1|13555.1|13569.8|13557.8|13563.3|13551.3|4
1647011160000|2022-03-11 15:06:00|13566.1|13554.1|13567.3|13555.3|13567.3|13555.3|13566.1|13554.1|4
1647011170000|2022-03-11 15:06:10|13568.3|13556.3|13576.1|13564.1|13577.1|13565.1|13568.3|13556.3|6
1647011180000|2022-03-11 15:06:20|13578.3|13566.3|13577.1|13565.1|13578.3|13566.3|13577.1|13565.1|4
1647011190000|2022-03-11 15:06:30|13576.1|13564.1|13574.6|13562.6|13576.1|13564.1|13574.6|13562.6|2
1647011200000|2022-03-11 15:06:40|13572.6|13560.6|13575.8|13563.8|13576.1|13564.1|13572.6|13560.6|28
1647011210000|2022-03-11 15:06:50|13576.1|13564.1|13578.3|13566.3|13578.6|13566.6|13576.1|13564.1|7
1647011220000|2022-03-11 15:07:00|13577.3|13565.3|13578.3|13566.3|13578.3|13566.3|13577.3|13565.3|8
1647011230000|2022-03-11 15:07:10|13581.1|13569.1|13583.3|13571.3|13583.6|13571.6|13581.1|13569.1|12
1647011240000|2022-03-11 15:07:20|13584.6|13572.6|13583.9|13571.9|13588.3|13576.3|13583.6|13571.6|17
1647011250000|2022-03-11 15:07:30|||||||||2
1647011260000|2022-03-11 15:07:40|13584.8|13572.8|13585.8|13573.8|13586.1|13574.1|13584.8|13572.8|19
1647011270000|2022-03-11 15:07:50|13586.1|13574.1|13590.1|13578.1|13590.1|13578.1|13586.1|13574.1|2
1647011280000|2022-03-11 15:08:00|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|17
1647011290000|2022-03-11 15:08:10|13587.3|13575.3|13585.1|13573.1|13587.3|13575.3|13585.1|13573.1|4
1647011300000|2022-03-11 15:08:20|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|13585.4|13573.4|30
1647011310000|2022-03-11 15:08:30|13586.6|13574.6|13586.3|13574.3|13587.6|13575.6|13586.3|13574.3|10
1647011320000|2022-03-11 15:08:40|||||||||2
1647011330000|2022-03-11 15:08:50|13587.3|13575.3|13585.8|13573.8|13587.6|13575.6|13583.6|13571.6|12
1647011340000|2022-03-11 15:09:00|13587.1|13575.1|13588.1|13576.1|13589.3|13577.3|13583.6|13571.6|16
1647011350000|2022-03-11 15:09:10|13589|13577|13588.1|13576.1|13589|13577|13588.1|13576.1|6
1647011360000|2022-03-11 15:09:20|13587.5|13575.5|13587.8|13575.8|13587.8|13575.8|13587.5|13575.5|4
1647011370000|2022-03-11 15:09:30|13588.1|13576.1|13589|13577|13590.6|13578.6|13588.1|13576.1|5
1647011380000|2022-03-11 15:09:40|13586.8|13574.8|13589|13577|13589|13577|13586.8|13574.8|9
1647011390000|2022-03-11 15:09:50|13590.6|13578.6|13589|13577|13590.6|13578.6|13587.8|13575.8|9
1647011400000|2022-03-11 15:10:00|||||||||2
1647011410000|2022-03-11 15:10:10|13590.5|13578.5|13590.5|13578.5|13590.5|13578.5|13590.5|13578.5|4
1647011420000|2022-03-11 15:10:20|13590.3|13578.3|13590.3|13578.3|13590.5|13578.5|13589|13577|3
1647011430000|2022-03-11 15:10:30|||||||||1
1647011440000|2022-03-11 15:10:40|||||||||7
1647011450000|2022-03-11 15:10:50|13590.5|13578.5|13599.8|13587.8|13601|13589|13590.5|13578.5|18
1647011460000|2022-03-11 15:11:00|13600|13588|13605.2|13593.2|13605.5|13593.5|13600|13588|75
1647011470000|2022-03-11 15:11:10|13605|13593|13604.2|13592.2|13605.2|13593.2|13604.2|13592.2|8
1647011480000|2022-03-11 15:11:20|13603.5|13591.5|13604.8|13592.8|13604.8|13592.8|13603.5|13591.5|42
1647011490000|2022-03-11 15:11:30|||||||||5
1647011500000|2022-03-11 15:11:40|13605|13593|13605.7|13593.7|13606|13594|13603.8|13591.8|5
1647011510000|2022-03-11 15:11:50|13607.3|13595.3|13607|13595|13607.5|13595.5|13607|13595|5
1647011520000|2022-03-11 15:12:00|13607.3|13595.3|13602.8|13590.8|13607.3|13595.3|13602.1|13590.1|9
1647011530000|2022-03-11 15:12:10|13603|13591|13603|13591|13603|13591|13603|13591|3
1647011540000|2022-03-11 15:12:20|13601.5|13589.5|13603.8|13591.8|13603.8|13591.8|13601.5|13589.5|10
1647011550000|2022-03-11 15:12:30|13603.5|13591.5|13603.5|13591.5|13603.5|13591.5|13603.5|13591.5|6
1647011560000|2022-03-11 15:12:40|13603|13591|13601|13589|13603.2|13591.2|13601|13589|4
1647011570000|2022-03-11 15:12:50|13602|13590|13603.5|13591.5|13603.5|13591.5|13602|13590|7
1647011580000|2022-03-11 15:13:00|13605.5|13593.5|13607|13595|13607|13595|13605.5|13593.5|4
1647011590000|2022-03-11 15:13:10|||||||||8
1647011600000|2022-03-11 15:13:20|13605.5|13593.5|13606.5|13594.5|13606.7|13594.7|13605.5|13593.5|10
1647011610000|2022-03-11 15:13:30|||||||||1
1647011620000|2022-03-11 15:13:40|13604.2|13592.2|13604|13592|13604.2|13592.2|13604|13592|11
1647011630000|2022-03-11 15:13:50|13606.2|13594.2|13609.2|13597.2|13609.2|13597.2|13606.2|13594.2|24
1647011640000|2022-03-11 15:14:00|13608.5|13596.5|13610|13598|13610|13598|13608.5|13596.5|38
1647011650000|2022-03-11 15:14:10|13608.8|13596.8|13610.3|13598.3|13611.3|13599.3|13607.8|13595.8|9
1647011660000|2022-03-11 15:14:20|13610|13598|13610.3|13598.3|13610.3|13598.3|13609.7|13597.7|1
1647011670000|2022-03-11 15:14:30|13613.3|13601.3|13612.2|13600.2|13614|13602|13612.2|13600.2|21
1647011680000|2022-03-11 15:14:40|13615.3|13603.3|13615|13603|13615.3|13603.3|13615|13603|12
1647011690000|2022-03-11 15:14:50|13615.3|13603.3|13615.3|13603.3|13615.3|13603.3|13615.3|13603.3|3
1647011700000|2022-03-11 15:15:00|13616.5|13604.5|13621|13609|13621|13609|13616.3|13604.3|34
1647011710000|2022-03-11 15:15:10|13618.5|13606.5|13617|13605|13619.5|13607.5|13615.7|13603.7|14
1647011720000|2022-03-11 15:15:20|13616|13604|13616.7|13604.7|13617|13605|13615.7|13603.7|10
1647011730000|2022-03-11 15:15:30|13618|13606|13620.5|13608.5|13620.5|13608.5|13618|13606|15
1647011740000|2022-03-11 15:15:40|13620.7|13608.7|13620.7|13608.7|13621|13609|13620.7|13608.7|11
1647011750000|2022-03-11 15:15:50|13620.5|13608.5|13612.2|13600.2|13620.5|13608.5|13612.2|13600.2|48
1647011760000|2022-03-11 15:16:00|13612|13600|13616.7|13604.7|13616.7|13604.7|13612|13600|7
1647011770000|2022-03-11 15:16:10|13617|13605|13615.7|13603.7|13617|13605|13615.7|13603.7|2
1647011780000|2022-03-11 15:16:20|13616|13604|13616|13604|13616|13604|13616|13604|2
1647011790000|2022-03-11 15:16:30|13618.5|13606.5|13619|13607|13619|13607|13616.8|13604.8|13
1647011800000|2022-03-11 15:16:40|13618.7|13606.7|13616.8|13604.8|13618.7|13606.7|13616.5|13604.5|27
1647011810000|2022-03-11 15:16:50|13616.5|13604.5|13615.3|13603.3|13616.5|13604.5|13613.3|13601.3|7
1647011820000|2022-03-11 15:17:00|13614.3|13602.3|13618.7|13606.7|13619|13607|13614.3|13602.3|12
1647011830000|2022-03-11 15:17:10|13619|13607|13619.7|13607.7|13619.7|13607.7|13618.7|13606.7|11
1647011840000|2022-03-11 15:17:20|13620|13608|13630.4|13618.4|13630.4|13618.4|13619.7|13607.7|26
1647011850000|2022-03-11 15:17:30|13630.7|13618.7|13638.5|13626.5|13638.5|13626.5|13630.7|13618.7|17
1647011860000|2022-03-11 15:17:40|13637.5|13625.5|13634.7|13622.7|13638.5|13626.5|13634.7|13622.7|27
1647011870000|2022-03-11 15:17:50|13635.7|13623.7|13634.7|13622.7|13637.2|13625.2|13633.5|13621.5|8
1647011880000|2022-03-11 15:18:00|13636|13624|13634.5|13622.5|13638.2|13626.2|13634.5|13622.5|10
1647011890000|2022-03-11 15:18:10|13634.7|13622.7|13633.2|13621.2|13634.7|13622.7|13632|13620|4
1647011900000|2022-03-11 15:18:20|13634.5|13622.5|13633.2|13621.2|13635|13623|13631|13619|35
1647011910000|2022-03-11 15:18:30|13632.2|13620.2|13633.2|13621.2|13633.2|13621.2|13632.2|13620.2|7
1647011920000|2022-03-11 15:18:40|13633.5|13621.5|13636|13624|13636|13624|13633.5|13621.5|3
1647011930000|2022-03-11 15:18:50|13635.7|13623.7|13637|13625|13637|13625|13635.7|13623.7|11
1647011940000|2022-03-11 15:19:00|13638.2|13626.2|13637|13625|13638.2|13626.2|13636|13624|28
1647011950000|2022-03-11 15:19:10|13637.2|13625.2|13637.2|13625.2|13637.2|13625.2|13637.2|13625.2|14
1647011960000|2022-03-11 15:19:20|13638.2|13626.2|13638.5|13626.5|13638.5|13626.5|13638.2|13626.2|8
1647011970000|2022-03-11 15:19:30|13637.2|13625.2|13636.7|13624.7|13637.2|13625.2|13635|13623|51
1647011980000|2022-03-11 15:19:40|13637|13625|13639.2|13627.2|13639.2|13627.2|13637|13625|19
1647011990000|2022-03-11 15:19:50|13640.4|13628.4|13643.5|13631.5|13644.5|13632.5|13639.5|13627.5|19
1647012000000|2022-03-11 15:20:00|13644.5|13632.5|13644.5|13632.5|13645.7|13633.7|13643.5|13631.5|18
1647012010000|2022-03-11 15:20:10|13644.7|13632.7|13637.2|13625.2|13644.7|13632.7|13636.2|13624.2|29
1647012020000|2022-03-11 15:20:20|13635|13623|13635.2|13623.2|13636.2|13624.2|13635|13623|12
1647012030000|2022-03-11 15:20:30|13636.2|13624.2|13628.3|13616.3|13636.2|13624.2|13628|13616|32
1647012040000|2022-03-11 15:20:40|13627.3|13615.3|13630.2|13618.2|13630.5|13618.5|13627.3|13615.3|4
1647012050000|2022-03-11 15:20:50|13630.5|13618.5|13633.7|13621.7|13634.7|13622.7|13629.3|13617.3|24
1647012060000|2022-03-11 15:21:00|13634.7|13622.7|13633.7|13621.7|13635|13623|13633.7|13621.7|2
1647012070000|2022-03-11 15:21:10|13634.7|13622.7|13633.7|13621.7|13634.7|13622.7|13633.7|13621.7|3
1647012080000|2022-03-11 15:21:20|13634.7|13622.7|13634.7|13622.7|13634.7|13622.7|13633.7|13621.7|1
1647012090000|2022-03-11 15:21:30|13633.7|13621.7|13634.7|13622.7|13634.7|13622.7|13633.7|13621.7|6
1647012100000|2022-03-11 15:21:40|||||||||1
1647012110000|2022-03-11 15:21:50|13633.5|13621.5|13635|13623|13635|13623|13632.2|13620.2|8
1647012120000|2022-03-11 15:22:00|13636.2|13624.2|13641.2|13629.2|13641.2|13629.2|13636.2|13624.2|2
1647012130000|2022-03-11 15:22:10|13641.5|13629.5|13641.5|13629.5|13641.5|13629.5|13641.5|13629.5|4
1647012140000|2022-03-11 15:22:20|13637.7|13625.7|13638.7|13626.7|13640|13628|13637.5|13625.5|7
1647012150000|2022-03-11 15:22:30|13639.7|13627.7|13637.2|13625.2|13639.7|13627.7|13636.2|13624.2|7
1647012160000|2022-03-11 15:22:40|13636.2|13624.2|13635.7|13623.7|13637.2|13625.2|13635.7|13623.7|2
1647012170000|2022-03-11 15:22:50|13636.7|13624.7|13636.7|13624.7|13636.7|13624.7|13635.7|13623.7|3
1647012180000|2022-03-11 15:23:00|13635.7|13623.7|13637.9|13625.9|13637.9|13625.9|13635.7|13623.7|56
1647012190000|2022-03-11 15:23:10|13639.4|13627.4|13639.4|13627.4|13639.4|13627.4|13639.4|13627.4|1
1647012200000|2022-03-11 15:23:20|13638.4|13626.4|13639.4|13627.4|13640.4|13628.4|13638.4|13626.4|6
1647012210000|2022-03-11 15:23:30|13638.2|13626.2|13638.2|13626.2|13638.2|13626.2|13638.2|13626.2|2
1647012220000|2022-03-11 15:23:40|13639.2|13627.2|13639.2|13627.2|13639.2|13627.2|13638.2|13626.2|5
1647012230000|2022-03-11 15:23:50|13638.2|13626.2|13640.9|13628.9|13641.9|13629.9|13638.2|13626.2|12
1647012240000|2022-03-11 15:24:00|13640.7|13628.7|13643.2|13631.2|13643.2|13631.2|13640.7|13628.7|5
1647012250000|2022-03-11 15:24:10|13646.7|13634.7|13650.7|13638.7|13650.7|13638.7|13646.7|13634.7|55
1647012260000|2022-03-11 15:24:20|13650.9|13638.9|13648.9|13636.9|13650.9|13638.9|13647.7|13635.7|12
1647012270000|2022-03-11 15:24:30|13649.9|13637.9|13648.2|13636.2|13650.4|13638.4|13647.9|13635.9|31
1647012280000|2022-03-11 15:24:40|13647.9|13635.9|13649.2|13637.2|13649.2|13637.2|13647.9|13635.9|0
1647012290000|2022-03-11 15:24:50|13648.2|13636.2|13649.2|13637.2|13649.2|13637.2|13648.2|13636.2|4
1647012300000|2022-03-11 15:25:00|13648.2|13636.2|13649.2|13637.2|13649.2|13637.2|13648.2|13636.2|30
1647012310000|2022-03-11 15:25:10|||||||||4
1647012320000|2022-03-11 15:25:20|13647.9|13635.9|13646.7|13634.7|13647.9|13635.9|13645.7|13633.7|4
1647012330000|2022-03-11 15:25:30|13648.2|13636.2|13647.9|13635.9|13648.2|13636.2|13647.9|13635.9|6
1647012340000|2022-03-11 15:25:40|13648.2|13636.2|13645.9|13633.9|13648.2|13636.2|13645.9|13633.9|8
1647012350000|2022-03-11 15:25:50|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|2
1647012360000|2022-03-11 15:26:00|13646.7|13634.7|13644.4|13632.4|13646.7|13634.7|13644.4|13632.4|13
1647012370000|2022-03-11 15:26:10|13643.4|13631.4|13644.2|13632.2|13644.4|13632.4|13641.5|13629.5|38
1647012380000|2022-03-11 15:26:20|13645.2|13633.2|13645.2|13633.2|13645.2|13633.2|13645.2|13633.2|1
1647012390000|2022-03-11 15:26:30|13644.2|13632.2|13643.2|13631.2|13644.5|13632.5|13643|13631|16
1647012400000|2022-03-11 15:26:40|13642.3|13630.3|13641.3|13629.3|13642.3|13630.3|13641.3|13629.3|11
1647012410000|2022-03-11 15:26:50|13644.6|13632.6|13645.8|13633.8|13647.1|13635.1|13644.6|13632.6|5
1647012420000|2022-03-11 15:27:00|13646.1|13634.1|13648|13636|13648|13636|13645.5|13633.5|6
1647012430000|2022-03-11 15:27:10|13645.8|13633.8|13646.8|13634.8|13647.1|13635.1|13645.8|13633.8|5
1647012440000|2022-03-11 15:27:20|13645.5|13633.5|13644.3|13632.3|13645.5|13633.5|13644.3|13632.3|3
1647012450000|2022-03-11 15:27:30|13645.5|13633.5|13645.5|13633.5|13645.5|13633.5|13645.5|13633.5|5
1647012460000|2022-03-11 15:27:40|13643.3|13631.3|13643.3|13631.3|13644.3|13632.3|13643.3|13631.3|4
1647012480000|2022-03-11 15:28:00|||||||||4
1647012490000|2022-03-11 15:28:10|13643|13631|13644.7|13632.7|13645|13633|13642.2|13630.2|72
1647012500000|2022-03-11 15:28:20|13645.7|13633.7|13646.7|13634.7|13647|13635|13645.7|13633.7|4
1647012510000|2022-03-11 15:28:30|13647|13635|13648.7|13636.7|13648.7|13636.7|13646.7|13634.7|4
1647012520000|2022-03-11 15:28:40|13649|13637|13649|13637|13649|13637|13649|13637|13
1647012530000|2022-03-11 15:28:50|13646.7|13634.7|13647.7|13635.7|13647.7|13635.7|13646.7|13634.7|5
1647012540000|2022-03-11 15:29:00|13646.4|13634.4|13646.4|13634.4|13646.4|13634.4|13646.4|13634.4|4
1647012550000|2022-03-11 15:29:10|13645.5|13633.5|13646.4|13634.4|13646.4|13634.4|13645.5|13633.5|6
1647012560000|2022-03-11 15:29:20|13643.9|13631.9|13645.2|13633.2|13645.2|13633.2|13643.9|13631.9|6
1647012570000|2022-03-11 15:29:30|13644.2|13632.2|13644.2|13632.2|13644.2|13632.2|13644.2|13632.2|4
1647012580000|2022-03-11 15:29:40|13646.4|13634.4|13646.4|13634.4|13646.4|13634.4|13646.4|13634.4|5
1647012590000|2022-03-11 15:29:50|13644.9|13632.9|13645.2|13633.2|13645.2|13633.2|13644.9|13632.9|9
1647012600000|2022-03-11 15:30:00|13644.9|13632.9|13643.4|13631.4|13646.2|13634.2|13643.4|13631.4|9
1647012610000|2022-03-11 15:30:10|||||||||4
1647012620000|2022-03-11 15:30:20|13643.7|13631.7|13643.7|13631.7|13643.7|13631.7|13643.7|13631.7|1
1647012630000|2022-03-11 15:30:30|13644.7|13632.7|13648.9|13636.9|13648.9|13636.9|13644.7|13632.7|6
1647012640000|2022-03-11 15:30:40|13648.7|13636.7|13645.5|13633.5|13648.7|13636.7|13645.5|13633.5|9
1647012650000|2022-03-11 15:30:50|13645.2|13633.2|13647.7|13635.7|13647.7|13635.7|13645.2|13633.2|15
1647012660000|2022-03-11 15:31:00|13647.4|13635.4|13647.4|13635.4|13647.4|13635.4|13647.4|13635.4|1
1647012670000|2022-03-11 15:31:10|13646.4|13634.4|13644.7|13632.7|13646.4|13634.4|13644.7|13632.7|5
1647012680000|2022-03-11 15:31:20|13643.7|13631.7|13647.4|13635.4|13647.4|13635.4|13643.7|13631.7|4
1647012690000|2022-03-11 15:31:30|13647.7|13635.7|13646.9|13634.9|13647.7|13635.7|13646.9|13634.9|3
1647012700000|2022-03-11 15:31:40|13645.9|13633.9|13646.9|13634.9|13646.9|13634.9|13645.9|13633.9|26
1647012710000|2022-03-11 15:31:50|13645.4|13633.4|13645.6|13633.6|13645.6|13633.6|13644.1|13632.1|9
1647012720000|2022-03-11 15:32:00|13646.6|13634.6|13649.7|13637.7|13650.9|13638.9|13646.6|13634.6|19
1647012730000|2022-03-11 15:32:10|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|13648.4|13636.4|6
1647012740000|2022-03-11 15:32:20|13648.4|13636.4|13653.7|13641.7|13653.7|13641.7|13648.1|13636.1|49
1647012750000|2022-03-11 15:32:30|13654.9|13642.9|13656.7|13644.7|13657|13645|13654.9|13642.9|38
1647012760000|2022-03-11 15:32:40|13657|13645|13656|13644|13657|13645|13656|13644|13
1647012770000|2022-03-11 15:32:50|13655|13643|13658.5|13646.5|13658.5|13646.5|13655|13643|8
1647012780000|2022-03-11 15:33:00|13660|13648|13661|13649|13662.2|13650.2|13658|13646|23
1647012790000|2022-03-11 15:33:10|13660.2|13648.2|13663|13651|13663.8|13651.8|13660.2|13648.2|21
1647012800000|2022-03-11 15:33:20|13663.3|13651.3|13663.3|13651.3|13663.5|13651.5|13663|13651|1
1647012810000|2022-03-11 15:33:30|13663|13651|13664.5|13652.5|13664.5|13652.5|13663|13651|9
1647012820000|2022-03-11 15:33:40|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|5
1647012830000|2022-03-11 15:33:50|13664.5|13652.5|13664.3|13652.3|13664.5|13652.5|13664.3|13652.3|16
1647012840000|2022-03-11 15:34:00|13665.5|13653.5|13663.3|13651.3|13665.5|13653.5|13663.3|13651.3|18
1647012850000|2022-03-11 15:34:10|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13663.3|13651.3|7
1647012860000|2022-03-11 15:34:20|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|0
1647012870000|2022-03-11 15:34:30|13662|13650|13651.8|13639.8|13663|13651|13651.8|13639.8|18
1647012880000|2022-03-11 15:34:40|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|7
1647012890000|2022-03-11 15:34:50|13650.5|13638.5|13645.8|13633.8|13651.5|13639.5|13645.8|13633.8|9
1647012900000|2022-03-11 15:35:00|13643.5|13631.5|13643.5|13631.5|13643.5|13631.5|13643.5|13631.5|15
1647012910000|2022-03-11 15:35:10|13640.8|13628.8|13640.8|13628.8|13640.8|13628.8|13640.8|13628.8|6
1647012920000|2022-03-11 15:35:20|13644.8|13632.8|13644.8|13632.8|13644.8|13632.8|13644.5|13632.5|6
1647012930000|2022-03-11 15:35:30|13644.5|13632.5|13646|13634|13646|13634|13644.5|13632.5|6
1647012940000|2022-03-11 15:35:40|13647|13635|13647|13635|13647|13635|13647|13635|7
1647012960000|2022-03-11 15:36:00|13646|13634|13650.2|13638.2|13650.2|13638.2|13646|13634|11
1647012970000|2022-03-11 15:36:10|13650.5|13638.5|13646.7|13634.7|13650.5|13638.5|13646.5|13634.5|16
1647012980000|2022-03-11 15:36:20|13645.5|13633.5|13645.5|13633.5|13646.7|13634.7|13645.5|13633.5|3
1647012990000|2022-03-11 15:36:30|13646.7|13634.7|13645.5|13633.5|13646.7|13634.7|13645.5|13633.5|1
1647013000000|2022-03-11 15:36:40|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13645.5|13633.5|4
1647013010000|2022-03-11 15:36:50|13647.7|13635.7|13648|13636|13650|13638|13647.7|13635.7|10
1647013020000|2022-03-11 15:37:00|13649|13637|13659.7|13647.7|13661|13649|13649|13637|37
1647013030000|2022-03-11 15:37:10|13661.7|13649.7|13657.4|13645.4|13662.7|13650.7|13656.1|13644.1|19
1647013040000|2022-03-11 15:37:20|13656.4|13644.4|13657.1|13645.1|13657.1|13645.1|13656.1|13644.1|13
1647013050000|2022-03-11 15:37:30|13656.9|13644.9|13656.9|13644.9|13656.9|13644.9|13655.9|13643.9|2
1647013060000|2022-03-11 15:37:40|||||||||4
1647013080000|2022-03-11 15:38:00|13655.1|13643.1|13654.8|13642.8|13655.1|13643.1|13654.8|13642.8|21
1647013090000|2022-03-11 15:38:10|13655.8|13643.8|13658|13646|13658|13646|13654.8|13642.8|60
1647013100000|2022-03-11 15:38:20|13653.6|13641.6|13658.3|13646.3|13658.6|13646.6|13653.6|13641.6|15
1647013110000|2022-03-11 15:38:30|13658.6|13646.6|13658.6|13646.6|13658.6|13646.6|13658.6|13646.6|0
1647013120000|2022-03-11 15:38:40|13658.3|13646.3|13659.8|13647.8|13659.8|13647.8|13657.3|13645.3|6
1647013130000|2022-03-11 15:38:50|13658.3|13646.3|13658|13646|13658.3|13646.3|13656.8|13644.8|9
1647013140000|2022-03-11 15:39:00|||||||||5
1647013150000|2022-03-11 15:39:10|13658.3|13646.3|13660.5|13648.5|13660.5|13648.5|13658.3|13646.3|8
1647013160000|2022-03-11 15:39:20|||||||||2
1647013170000|2022-03-11 15:39:30|13661.5|13649.5|13660.5|13648.5|13661.5|13649.5|13660.5|13648.5|6
1647013180000|2022-03-11 15:39:40|13661.5|13649.5|13663.8|13651.8|13663.8|13651.8|13661.5|13649.5|3
1647013190000|2022-03-11 15:39:50|13665.3|13653.3|13661.3|13649.3|13665.3|13653.3|13661.3|13649.3|15
1647013200000|2022-03-11 15:40:00|13660.3|13648.3|13662.8|13650.8|13663.8|13651.8|13660.3|13648.3|19
1647013210000|2022-03-11 15:40:10|13660.5|13648.5|13660.3|13648.3|13660.5|13648.5|13660.3|13648.3|2
1647013220000|2022-03-11 15:40:20|13660|13648|13656.3|13644.3|13660|13648|13656.3|13644.3|2
1647013230000|2022-03-11 15:40:30|13656|13644|13656|13644|13656|13644|13656|13644|3
1647013240000|2022-03-11 15:40:40|13656.3|13644.3|13656.5|13644.5|13656.5|13644.5|13656.3|13644.3|2
1647013250000|2022-03-11 15:40:50|13656.8|13644.8|13655.3|13643.3|13656.8|13644.8|13655.3|13643.3|21
1647013260000|2022-03-11 15:41:00|13651.6|13639.6|13651.6|13639.6|13651.6|13639.6|13651.3|13639.3|7
1647013270000|2022-03-11 15:41:10|13651.3|13639.3|13652.6|13640.6|13652.6|13640.6|13648.6|13636.6|2
1647013280000|2022-03-11 15:41:20|||||||||3
1647013290000|2022-03-11 15:41:30|13652.3|13640.3|13652.3|13640.3|13653.6|13641.6|13652.3|13640.3|11
1647013300000|2022-03-11 15:41:40|13653.6|13641.6|13651.1|13639.1|13653.6|13641.6|13650.8|13638.8|2
1647013310000|2022-03-11 15:41:50|||||||||2
1647013320000|2022-03-11 15:42:00|13650.1|13638.1|13650.8|13638.8|13651.1|13639.1|13650.1|13638.1|4
1647013330000|2022-03-11 15:42:10|13649.8|13637.8|13655.8|13643.8|13657|13645|13649.8|13637.8|19
1647013340000|2022-03-11 15:42:20|13656.1|13644.1|13653.6|13641.6|13656.1|13644.1|13653.6|13641.6|12
1647013350000|2022-03-11 15:42:30|13653.3|13641.3|13654.3|13642.3|13654.3|13642.3|13653.3|13641.3|5
1647013360000|2022-03-11 15:42:40|13653|13641|13654.3|13642.3|13654.3|13642.3|13653|13641|1
1647013370000|2022-03-11 15:42:50|||||||||5
1647013380000|2022-03-11 15:43:00|13652.3|13640.3|13653.8|13641.8|13653.8|13641.8|13650.3|13638.3|13
1647013390000|2022-03-11 15:43:10|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|13653.8|13641.8|7
1647013400000|2022-03-11 15:43:20|13655.3|13643.3|13656.8|13644.8|13656.8|13644.8|13655.3|13643.3|2
1647013410000|2022-03-11 15:43:30|13657.8|13645.8|13656.8|13644.8|13657.8|13645.8|13656.8|13644.8|5
1647013420000|2022-03-11 15:43:40|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|2
1647013430000|2022-03-11 15:43:50|13652.8|13640.8|13648.2|13636.2|13652.8|13640.8|13648.2|13636.2|17
1647013440000|2022-03-11 15:44:00|13647.9|13635.9|13651.1|13639.1|13651.1|13639.1|13647.9|13635.9|4
1647013450000|2022-03-11 15:44:10|13650.1|13638.1|13650.1|13638.1|13651.1|13639.1|13650.1|13638.1|4
1647013460000|2022-03-11 15:44:20|13649.9|13637.9|13643.4|13631.4|13649.9|13637.9|13643.4|13631.4|11
1647013470000|2022-03-11 15:44:30|13642.8|13630.8|13642.6|13630.6|13642.8|13630.8|13642.6|13630.6|3
1647013480000|2022-03-11 15:44:40|13640.3|13628.3|13640.3|13628.3|13640.3|13628.3|13640.3|13628.3|5
1647013490000|2022-03-11 15:44:50|13638.3|13626.3|13636.4|13624.4|13638.3|13626.3|13636.4|13624.4|13
1647013500000|2022-03-11 15:45:00|||||||||4
1647013510000|2022-03-11 15:45:10|13638.3|13626.3|13636.3|13624.3|13638.3|13626.3|13635.1|13623.1|13
1647013520000|2022-03-11 15:45:20|13635.3|13623.3|13636.6|13624.6|13637.6|13625.6|13635.3|13623.3|2
1647013530000|2022-03-11 15:45:30|13638.1|13626.1|13638.1|13626.1|13638.1|13626.1|13636.6|13624.6|22
1647013540000|2022-03-11 15:45:40|13637.1|13625.1|13637.1|13625.1|13637.1|13625.1|13637.1|13625.1|2
1647013550000|2022-03-11 15:45:50|13635.8|13623.8|13637.8|13625.8|13638.1|13626.1|13635.8|13623.8|9
1647013560000|2022-03-11 15:46:00|||||||||4
1647013570000|2022-03-11 15:46:10|13637.3|13625.3|13634.8|13622.8|13637.3|13625.3|13634.8|13622.8|5
1647013580000|2022-03-11 15:46:20|13632.8|13620.8|13632.8|13620.8|13632.8|13620.8|13632.8|13620.8|9
1647013590000|2022-03-11 15:46:30|13631.6|13619.6|13632.8|13620.8|13632.8|13620.8|13630.6|13618.6|6
1647013600000|2022-03-11 15:46:40|||||||||2
1647013610000|2022-03-11 15:46:50|||||||||5
1647013620000|2022-03-11 15:47:00|13639.8|13627.8|13639.8|13627.8|13640|13628|13639.8|13627.8|8
1647013630000|2022-03-11 15:47:10|13637.3|13625.3|13637.3|13625.3|13637.3|13625.3|13637.3|13625.3|3
1647013640000|2022-03-11 15:47:20|13648.3|13636.3|13650.5|13638.5|13650.5|13638.5|13648.3|13636.3|11
1647013650000|2022-03-11 15:47:30|13650.8|13638.8|13653.5|13641.5|13654|13642|13650.8|13638.8|31
1647013660000|2022-03-11 15:47:40|13654.5|13642.5|13653|13641|13654.5|13642.5|13652.3|13640.3|6
1647013670000|2022-03-11 15:47:50|13653.3|13641.3|13650.8|13638.8|13653.3|13641.3|13650.5|13638.5|3
1647013680000|2022-03-11 15:48:00|13651|13639|13651|13639|13652|13640|13651|13639|0
1647013690000|2022-03-11 15:48:10|13649.1|13637.1|13645.5|13633.5|13649.1|13637.1|13645.5|13633.5|11
1647013700000|2022-03-11 15:48:20|13654|13642|13653.7|13641.7|13654|13642|13653.7|13641.7|21
1647013710000|2022-03-11 15:48:30|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|13655|13643|33
1647013720000|2022-03-11 15:48:40|13657.2|13645.2|13657.5|13645.5|13657.5|13645.5|13657.2|13645.2|1
1647013730000|2022-03-11 15:48:50|||||||||14
1647013740000|2022-03-11 15:49:00|13657.2|13645.2|13657.5|13645.5|13657.5|13645.5|13657.2|13645.2|8
1647013750000|2022-03-11 15:49:10|13658.7|13646.7|13659.2|13647.2|13659.2|13647.2|13658|13646|23
1647013760000|2022-03-11 15:49:20|13660.2|13648.2|13660.5|13648.5|13661.7|13649.7|13659.2|13647.2|15
1647013770000|2022-03-11 15:49:30|13661.5|13649.5|13660.5|13648.5|13661.5|13649.5|13660.5|13648.5|4
1647013780000|2022-03-11 15:49:40|13659.2|13647.2|13657.7|13645.7|13659.2|13647.2|13657.7|13645.7|7
1647013790000|2022-03-11 15:49:50|13658.7|13646.7|13655.5|13643.5|13658.7|13646.7|13655.5|13643.5|8
1647013800000|2022-03-11 15:50:00|13654.5|13642.5|13654.2|13642.2|13654.5|13642.5|13654.2|13642.2|5
1647013810000|2022-03-11 15:50:10|||||||||4
1647013820000|2022-03-11 15:50:20|13652.3|13640.3|13650.8|13638.8|13652.3|13640.3|13650.8|13638.8|12
1647013830000|2022-03-11 15:50:30|||||||||4
1647013840000|2022-03-11 15:50:40|13654.2|13642.2|13653.3|13641.3|13654.2|13642.2|13653.3|13641.3|8
1647013850000|2022-03-11 15:50:50|13654.5|13642.5|13653.5|13641.5|13654.5|13642.5|13652.5|13640.5|6
1647013860000|2022-03-11 15:51:00|13653.3|13641.3|13652|13640|13653.5|13641.5|13652|13640|6
1647013870000|2022-03-11 15:51:10|13652.5|13640.5|13648.7|13636.7|13652.5|13640.5|13648.7|13636.7|5
1647013880000|2022-03-11 15:51:20|13647.7|13635.7|13645|13633|13647.7|13635.7|13644|13632|5
1647013890000|2022-03-11 15:51:30|13645.5|13633.5|13647.5|13635.5|13647.5|13635.5|13645.5|13633.5|3
1647013900000|2022-03-11 15:51:40|13648.4|13636.4|13648.7|13636.7|13648.7|13636.7|13648.4|13636.4|1
1647013910000|2022-03-11 15:51:50|||||||||3
1647013920000|2022-03-11 15:52:00|||||||||1
1647013930000|2022-03-11 15:52:10|13651.2|13639.2|13651.2|13639.2|13651.2|13639.2|13650.9|13638.9|9
1647013940000|2022-03-11 15:52:20|13648.4|13636.4|13646.2|13634.2|13648.4|13636.4|13646.2|13634.2|14
1647013950000|2022-03-11 15:52:30|13644.7|13632.7|13643.7|13631.7|13644.7|13632.7|13643.7|13631.7|1
1647013960000|2022-03-11 15:52:40|13644.7|13632.7|13643.4|13631.4|13645|13633|13642.5|13630.5|3
1647013970000|2022-03-11 15:52:50|13642.5|13630.5|13640.9|13628.9|13643.7|13631.7|13640.9|13628.9|8
1647013980000|2022-03-11 15:53:00|13638.4|13626.4|13637.2|13625.2|13638.4|13626.4|13637.2|13625.2|1
1647013990000|2022-03-11 15:53:10|13632.7|13620.7|13632.4|13620.4|13632.7|13620.7|13632.4|13620.4|8
1647014000000|2022-03-11 15:53:20|13631.5|13619.5|13630.2|13618.2|13631.5|13619.5|13630.2|13618.2|6
1647014010000|2022-03-11 15:53:30|||||||||2
1647014020000|2022-03-11 15:53:40|13629.9|13617.9|13628|13616|13629.9|13617.9|13626.7|13614.7|12
1647014030000|2022-03-11 15:53:50|13629|13617|13629|13617|13629|13617|13628|13616|2
1647014040000|2022-03-11 15:54:00|13628|13616|13628|13616|13628|13616|13628|13616|1
1647014050000|2022-03-11 15:54:10|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|16
1647014060000|2022-03-11 15:54:20|||||||||3
1647014070000|2022-03-11 15:54:30|13629.9|13617.9|13633|13621|13634|13622|13629.9|13617.9|27
1647014080000|2022-03-11 15:54:40|13634.2|13622.2|13634.2|13622.2|13634.2|13622.2|13634.2|13622.2|3
1647014090000|2022-03-11 15:54:50|13633.7|13621.7|13631.7|13619.7|13633.7|13621.7|13631.7|13619.7|13
1647014100000|2022-03-11 15:55:00|13631.5|13619.5|13631.5|13619.5|13631.7|13619.7|13631.5|13619.5|3
1647014110000|2022-03-11 15:55:10|13631.7|13619.7|13631.2|13619.2|13631.7|13619.7|13631.2|13619.2|2
1647014120000|2022-03-11 15:55:20|13626.2|13614.2|13626.2|13614.2|13626.2|13614.2|13626.2|13614.2|6
1647014130000|2022-03-11 15:55:30|13624.7|13612.7|13627.2|13615.2|13627.2|13615.2|13624.7|13612.7|7
1647014140000|2022-03-11 15:55:40|13628.4|13616.4|13626.9|13614.9|13628.7|13616.7|13625.7|13613.7|11
1647014150000|2022-03-11 15:55:50|13625.9|13613.9|13623.7|13611.7|13625.9|13613.9|13623.7|13611.7|6
1647014160000|2022-03-11 15:56:00|||||||||2
1647014170000|2022-03-11 15:56:10|13623|13611|13623|13611|13623|13611|13623|13611|5
1647014180000|2022-03-11 15:56:20|13620.5|13608.5|13620.5|13608.5|13620.5|13608.5|13620.5|13608.5|11
1647014190000|2022-03-11 15:56:30|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|1
1647014200000|2022-03-11 15:56:40|13620.5|13608.5|13619.2|13607.2|13620.5|13608.5|13619.2|13607.2|14
1647014210000|2022-03-11 15:56:50|13619.5|13607.5|13619.7|13607.7|13619.7|13607.7|13619.5|13607.5|19
1647014220000|2022-03-11 15:57:00|13619.2|13607.2|13619.5|13607.5|13619.5|13607.5|13619.2|13607.2|14
1647014230000|2022-03-11 15:57:10|||||||||6
1647014240000|2022-03-11 15:57:20|13619.2|13607.2|13619.5|13607.5|13619.5|13607.5|13619.2|13607.2|2
1647014250000|2022-03-11 15:57:30|13619.7|13607.7|13612.2|13600.2|13619.7|13607.7|13612.2|13600.2|21
1647014260000|2022-03-11 15:57:40|13610.5|13598.5|13609.5|13597.5|13615.3|13603.3|13608.5|13596.5|20
1647014270000|2022-03-11 15:57:50|13611.5|13599.5|13611.8|13599.8|13612.8|13600.8|13610.3|13598.3|2
1647014280000|2022-03-11 15:58:00|13612|13600|13612|13600|13612|13600|13612|13600|0
1647014290000|2022-03-11 15:58:10|13613|13601|13608.8|13596.8|13613|13601|13608.8|13596.8|12
1647014300000|2022-03-11 15:58:20|13610.1|13598.1|13610.1|13598.1|13611.3|13599.3|13610.1|13598.1|20
1647014310000|2022-03-11 15:58:30|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|1
1647014320000|2022-03-11 15:58:40|||||||||4
1647014340000|2022-03-11 15:59:00|||||||||4
1647014350000|2022-03-11 15:59:10|13613.3|13601.3|13609.3|13597.3|13613.3|13601.3|13609.3|13597.3|11
1647014360000|2022-03-11 15:59:20|||||||||2
1647014370000|2022-03-11 15:59:30|13609.5|13597.5|13614.5|13602.5|13615.5|13603.5|13609.5|13597.5|6
1647014380000|2022-03-11 15:59:40|13614|13602|13614|13602|13614|13602|13614|13602|4
1647014390000|2022-03-11 15:59:50|13613|13601|13614|13602|13614|13602|13613|13601|3
1647014400000|2022-03-11 16:00:00|13615|13603|13612.8|13600.8|13615.3|13603.3|13612.8|13600.8|11
1647014410000|2022-03-11 16:00:10|||||||||1
1647014420000|2022-03-11 16:00:20|13612.7|13600.7|13614|13602|13614|13602|13612.7|13600.7|9
1647014430000|2022-03-11 16:00:30|13615|13603|13616|13604|13616|13604|13614|13602|10
1647014440000|2022-03-11 16:00:40|13615|13603|13616|13604|13616|13604|13615|13603|1
1647014450000|2022-03-11 16:00:50|||||||||1
1647014470000|2022-03-11 16:01:10|13615|13603|13616|13604|13616|13604|13615|13603|4
1647014480000|2022-03-11 16:01:20|13622.4|13610.4|13627.4|13615.4|13627.4|13615.4|13622.4|13610.4|31
1647014490000|2022-03-11 16:01:30|13627.7|13615.7|13628.9|13616.9|13634.6|13622.6|13627.7|13615.7|32
1647014500000|2022-03-11 16:01:40|13628.7|13616.7|13626.4|13614.4|13628.7|13616.7|13626.4|13614.4|4
1647014510000|2022-03-11 16:01:50|||||||||2
1647014520000|2022-03-11 16:02:00|13626.7|13614.7|13626.7|13614.7|13629.2|13617.2|13626.7|13614.7|4
1647014530000|2022-03-11 16:02:10|13627.7|13615.7|13627.9|13615.9|13627.9|13615.9|13627.7|13615.7|4
1647014540000|2022-03-11 16:02:20|||||||||1
1647014550000|2022-03-11 16:02:30|13628.9|13616.9|13629.9|13617.9|13629.9|13617.9|13627.7|13615.7|7
1647014560000|2022-03-11 16:02:40|13630.2|13618.2|13631.4|13619.4|13631.4|13619.4|13629.2|13617.2|6
1647014570000|2022-03-11 16:02:50|13631.7|13619.7|13632.7|13620.7|13632.7|13620.7|13631.7|13619.7|8
1647014580000|2022-03-11 16:03:00|13633.7|13621.7|13633.7|13621.7|13633.7|13621.7|13633.7|13621.7|18
1647014590000|2022-03-11 16:03:10|13632.1|13620.1|13630.9|13618.9|13632.1|13620.1|13630.9|13618.9|1
1647014600000|2022-03-11 16:03:20|||||||||6
1647014610000|2022-03-11 16:03:30|||||||||1
1647014620000|2022-03-11 16:03:40|||||||||2
1647014630000|2022-03-11 16:03:50|13629.6|13617.6|13629.9|13617.9|13629.9|13617.9|13629.6|13617.6|4
1647014640000|2022-03-11 16:04:00|13629.6|13617.6|13622.1|13610.1|13629.6|13617.6|13622.1|13610.1|6
1647014650000|2022-03-11 16:04:10|13621.9|13609.9|13617.4|13605.4|13621.9|13609.9|13616.4|13604.4|19
1647014660000|2022-03-11 16:04:20|13621.1|13609.1|13620.9|13608.9|13621.1|13609.1|13620.9|13608.9|5
1647014670000|2022-03-11 16:04:30|13619.9|13607.9|13623.6|13611.6|13623.6|13611.6|13619.9|13607.9|5
1647014680000|2022-03-11 16:04:40|13621.1|13609.1|13621.1|13609.1|13623.6|13611.6|13621.1|13609.1|8
1647014690000|2022-03-11 16:04:50|13620.2|13608.2|13621.9|13609.9|13621.9|13609.9|13618.9|13606.9|7
1647014700000|2022-03-11 16:05:00|13622.1|13610.1|13623.4|13611.4|13624.4|13612.4|13622.1|13610.1|24
1647014710000|2022-03-11 16:05:10|13624.4|13612.4|13625.6|13613.6|13625.6|13613.6|13624.4|13612.4|4
1647014720000|2022-03-11 16:05:20|13625.9|13613.9|13629.8|13617.8|13631.8|13619.8|13625.9|13613.9|24
1647014730000|2022-03-11 16:05:30|13629.6|13617.6|13628.3|13616.3|13629.6|13617.6|13628|13616|4
1647014740000|2022-03-11 16:05:40|13625.8|13613.8|13625.8|13613.8|13625.8|13613.8|13625.8|13613.8|2
1647014750000|2022-03-11 16:05:50|13625.3|13613.3|13626.8|13614.8|13626.8|13614.8|13625.3|13613.3|0
1647014760000|2022-03-11 16:06:00|13625.8|13613.8|13625.5|13613.5|13625.8|13613.8|13625.5|13613.5|5
1647014770000|2022-03-11 16:06:10|13627.5|13615.5|13630|13618|13630|13618|13626.5|13614.5|4
1647014780000|2022-03-11 16:06:20|13630.3|13618.3|13632|13620|13632.5|13620.5|13630.3|13618.3|51
1647014790000|2022-03-11 16:06:30|13632.5|13620.5|13633|13621|13636|13624|13632.5|13620.5|29
1647014800000|2022-03-11 16:06:40|13633.3|13621.3|13632.1|13620.1|13633.3|13621.3|13632.1|13620.1|0
1647014810000|2022-03-11 16:06:50|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|1
1647014820000|2022-03-11 16:07:00|13632.8|13620.8|13631.8|13619.8|13632.8|13620.8|13631.8|13619.8|9
1647014830000|2022-03-11 16:07:10|13630.8|13618.8|13629.5|13617.5|13631.8|13619.8|13629.5|13617.5|5
1647014840000|2022-03-11 16:07:20|13627|13615|13627|13615|13628|13616|13627|13615|3
1647014850000|2022-03-11 16:07:30|||||||||2
1647014860000|2022-03-11 16:07:40|||||||||2
1647014870000|2022-03-11 16:07:50|||||||||2
1647014880000|2022-03-11 16:08:00|||||||||4
1647014890000|2022-03-11 16:08:10|13626.9|13614.9|13629.3|13617.3|13630.3|13618.3|13626.9|13614.9|4
1647014900000|2022-03-11 16:08:20|||||||||1
1647014910000|2022-03-11 16:08:30|13631.8|13619.8|13635.3|13623.3|13635.3|13623.3|13631.8|13619.8|18
1647014920000|2022-03-11 16:08:40|13635.1|13623.1|13635.1|13623.1|13635.1|13623.1|13635.1|13623.1|6
1647014930000|2022-03-11 16:08:50|13636.1|13624.1|13642.6|13630.6|13642.6|13630.6|13636.1|13624.1|10
1647014940000|2022-03-11 16:09:00|13643.6|13631.6|13645.3|13633.3|13645.3|13633.3|13643.3|13631.3|17
1647014950000|2022-03-11 16:09:10|13638.8|13626.8|13639.8|13627.8|13639.8|13627.8|13638.8|13626.8|1
1647014960000|2022-03-11 16:09:20|13638.8|13626.8|13636.3|13624.3|13638.8|13626.8|13636.3|13624.3|6
1647014970000|2022-03-11 16:09:30|13636.1|13624.1|13633.8|13621.8|13636.1|13624.1|13632.8|13620.8|10
1647014980000|2022-03-11 16:09:40|13632.8|13620.8|13632.6|13620.6|13632.8|13620.8|13632.6|13620.6|0
1647014990000|2022-03-11 16:09:50|||||||||2
1647015000000|2022-03-11 16:10:00|13634.5|13622.5|13637.3|13625.3|13637.3|13625.3|13634.5|13622.5|10
1647015010000|2022-03-11 16:10:10|13638.3|13626.3|13638.3|13626.3|13638.3|13626.3|13638.3|13626.3|2
1647015020000|2022-03-11 16:10:20|13636.3|13624.3|13636.3|13624.3|13636.3|13624.3|13636.3|13624.3|11
1647015030000|2022-03-11 16:10:30|||||||||1
1647015040000|2022-03-11 16:10:40|||||||||1
1647015050000|2022-03-11 16:10:50|13637.3|13625.3|13637.3|13625.3|13637.3|13625.3|13637.3|13625.3|6
1647015060000|2022-03-11 16:11:00|13637|13625|13630.9|13618.9|13637|13625|13630.9|13618.9|38
1647015070000|2022-03-11 16:11:10|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|3
1647015080000|2022-03-11 16:11:20|13633.1|13621.1|13633.1|13621.1|13633.1|13621.1|13633.1|13621.1|4
1647015090000|2022-03-11 16:11:30|13632.8|13620.8|13633.8|13621.8|13633.8|13621.8|13632.8|13620.8|10
1647015100000|2022-03-11 16:11:40|13634.1|13622.1|13633.6|13621.6|13634.6|13622.6|13632.4|13620.4|38
1647015110000|2022-03-11 16:11:50|13634.6|13622.6|13634.9|13622.9|13634.9|13622.9|13634.6|13622.6|2
1647015120000|2022-03-11 16:12:00|13635.8|13623.8|13639.6|13627.6|13639.6|13627.6|13635.8|13623.8|6
1647015130000|2022-03-11 16:12:10|13640.8|13628.8|13642.1|13630.1|13642.1|13630.1|13639.9|13627.9|0
1647015140000|2022-03-11 16:12:20|||||||||3
1647015150000|2022-03-11 16:12:30|13639.3|13627.3|13639.3|13627.3|13639.3|13627.3|13637.8|13625.8|2
1647015160000|2022-03-11 16:12:40|||||||||1
1647015180000|2022-03-11 16:13:00|13639.1|13627.1|13639.3|13627.3|13639.3|13627.3|13639.1|13627.1|2
1647015190000|2022-03-11 16:13:10|13639.6|13627.6|13640.6|13628.6|13640.6|13628.6|13639.6|13627.6|1
1647015200000|2022-03-11 16:13:20|13643.1|13631.1|13640.6|13628.6|13643.1|13631.1|13640.6|13628.6|8
1647015210000|2022-03-11 16:13:30|13638.1|13626.1|13636.8|13624.8|13639.3|13627.3|13634.6|13622.6|10
1647015220000|2022-03-11 16:13:40|13635.6|13623.6|13635.6|13623.6|13635.6|13623.6|13635.6|13623.6|1
1647015240000|2022-03-11 16:14:00|||||||||2
1647015250000|2022-03-11 16:14:10|13636.8|13624.8|13639.3|13627.3|13639.3|13627.3|13636.8|13624.8|6
1647015260000|2022-03-11 16:14:20|13640.3|13628.3|13639.1|13627.1|13640.6|13628.6|13639.1|13627.1|3
1647015270000|2022-03-11 16:14:30|13638.1|13626.1|13638.1|13626.1|13638.1|13626.1|13638.1|13626.1|4
1647015290000|2022-03-11 16:14:50|||||||||1
1647015300000|2022-03-11 16:15:00|||||||||1
1647015310000|2022-03-11 16:15:10|13637.8|13625.8|13638.1|13626.1|13638.1|13626.1|13637.8|13625.8|7
1647015320000|2022-03-11 16:15:20|13636.8|13624.8|13635.8|13623.8|13636.8|13624.8|13635.6|13623.6|2
1647015330000|2022-03-11 16:15:30|13634.3|13622.3|13634.3|13622.3|13634.3|13622.3|13633.3|13621.3|4
1647015340000|2022-03-11 16:15:40|13633.3|13621.3|13634.3|13622.3|13634.3|13622.3|13633.3|13621.3|9
1647015350000|2022-03-11 16:15:50|13633.3|13621.3|13633.1|13621.1|13633.3|13621.3|13633.1|13621.1|11
1647015360000|2022-03-11 16:16:00|13633.3|13621.3|13633.3|13621.3|13633.3|13621.3|13630.4|13618.4|35
1647015370000|2022-03-11 16:16:10|13634.3|13622.3|13633.3|13621.3|13634.3|13622.3|13633.3|13621.3|8
1647015380000|2022-03-11 16:16:20|13637.1|13625.1|13643.3|13631.3|13643.3|13631.3|13637.1|13625.1|8
1647015390000|2022-03-11 16:16:30|13642.3|13630.3|13642.1|13630.1|13642.3|13630.3|13642.1|13630.1|0
1647015400000|2022-03-11 16:16:40|13645.6|13633.6|13648.3|13636.3|13648.3|13636.3|13645.6|13633.6|69
1647015410000|2022-03-11 16:16:50|||||||||3
1647015420000|2022-03-11 16:17:00|13647.3|13635.3|13648.3|13636.3|13648.3|13636.3|13647.3|13635.3|3
1647015430000|2022-03-11 16:17:10|13647.3|13635.3|13649.6|13637.6|13649.6|13637.6|13647.3|13635.3|12
1647015440000|2022-03-11 16:17:20|13651.5|13639.5|13654.6|13642.6|13654.6|13642.6|13651.5|13639.5|11
1647015450000|2022-03-11 16:17:30|13654.8|13642.8|13654.6|13642.6|13654.8|13642.8|13653.8|13641.8|3
1647015460000|2022-03-11 16:17:40|13655.6|13643.6|13654.6|13642.6|13655.6|13643.6|13654.6|13642.6|9
1647015470000|2022-03-11 16:17:50|13653.3|13641.3|13654.3|13642.3|13654.3|13642.3|13653.3|13641.3|12
1647015480000|2022-03-11 16:18:00|13655.6|13643.6|13653.1|13641.1|13655.6|13643.6|13653.1|13641.1|4
1647015490000|2022-03-11 16:18:10|||||||||2
1647015500000|2022-03-11 16:18:20|13650.8|13638.8|13651.8|13639.8|13651.8|13639.8|13648.8|13636.8|7
1647015510000|2022-03-11 16:18:30|13652.1|13640.1|13651.8|13639.8|13652.1|13640.1|13651.8|13639.8|1
1647015520000|2022-03-11 16:18:40|13652.1|13640.1|13653.3|13641.3|13653.3|13641.3|13652.1|13640.1|2
1647015530000|2022-03-11 16:18:50|13654.3|13642.3|13654.6|13642.6|13654.6|13642.6|13654.3|13642.3|25
1647015540000|2022-03-11 16:19:00|||||||||1
1647015550000|2022-03-11 16:19:10|13655.5|13643.5|13654.6|13642.6|13655.5|13643.5|13654.6|13642.6|20
1647015560000|2022-03-11 16:19:20|13655.5|13643.5|13653.6|13641.6|13655.5|13643.5|13653.6|13641.6|2
1647015570000|2022-03-11 16:19:30|13654.6|13642.6|13655.5|13643.5|13655.5|13643.5|13654.6|13642.6|12
1647015580000|2022-03-11 16:19:40|13655|13643|13654.8|13642.8|13655.7|13643.7|13653.5|13641.5|16
1647015590000|2022-03-11 16:19:50|13654.5|13642.5|13654.5|13642.5|13654.5|13642.5|13654.5|13642.5|1
1647015600000|2022-03-11 16:20:00|||||||||2
1647015610000|2022-03-11 16:20:10|||||||||1
1647015620000|2022-03-11 16:20:20|13655.7|13643.7|13655|13643|13656|13644|13654.5|13642.5|31
1647015630000|2022-03-11 16:20:30|13652.8|13640.8|13651.8|13639.8|13652.8|13640.8|13649.3|13637.3|51
1647015640000|2022-03-11 16:20:40|13651.5|13639.5|13651.3|13639.3|13651.5|13639.5|13650.3|13638.3|3
1647015650000|2022-03-11 16:20:50|13651.5|13639.5|13651.3|13639.3|13651.5|13639.5|13650.5|13638.5|1
1647015660000|2022-03-11 16:21:00|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|2
1647015670000|2022-03-11 16:21:10|||||||||2
1647015680000|2022-03-11 16:21:20|13654|13642|13651.8|13639.8|13654|13642|13651.8|13639.8|5
1647015690000|2022-03-11 16:21:30|13651.5|13639.5|13651.5|13639.5|13651.8|13639.8|13651.5|13639.5|2
1647015700000|2022-03-11 16:21:40|13650.5|13638.5|13651.5|13639.5|13651.5|13639.5|13650.5|13638.5|2
1647015720000|2022-03-11 16:22:00|||||||||2
1647015730000|2022-03-11 16:22:10|||||||||2
1647015740000|2022-03-11 16:22:20|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|2
1647015750000|2022-03-11 16:22:30|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|6
1647015770000|2022-03-11 16:22:50|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|12
1647015780000|2022-03-11 16:23:00|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|9
1647015800000|2022-03-11 16:23:20|13650.5|13638.5|13650.5|13638.5|13651.1|13639.1|13650.5|13638.5|9
1647015810000|2022-03-11 16:23:30|||||||||3
1647015820000|2022-03-11 16:23:40|13651.8|13639.8|13653|13641|13653|13641|13651.8|13639.8|7
1647015830000|2022-03-11 16:23:50|||||||||1
1647015840000|2022-03-11 16:24:00|13651.8|13639.8|13651.8|13639.8|13651.8|13639.8|13651.8|13639.8|2
1647015850000|2022-03-11 16:24:10|13650.8|13638.8|13652.8|13640.8|13652.8|13640.8|13650.8|13638.8|4
1647015860000|2022-03-11 16:24:20|13653|13641|13651.8|13639.8|13653|13641|13651.8|13639.8|3
1647015870000|2022-03-11 16:24:30|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|4
1647015880000|2022-03-11 16:24:40|13650.5|13638.5|13648|13636|13650.5|13638.5|13648|13636|8
1647015890000|2022-03-11 16:24:50|13647.8|13635.8|13647.5|13635.5|13647.8|13635.8|13647.5|13635.5|1
1647015900000|2022-03-11 16:25:00|13645|13633|13645|13633|13645|13633|13645|13633|1
1647015910000|2022-03-11 16:25:10|13647.2|13635.2|13648.7|13636.7|13648.7|13636.7|13647.2|13635.2|11
1647015920000|2022-03-11 16:25:20|13648.5|13636.5|13650|13638|13650|13638|13648.5|13636.5|0
1647015930000|2022-03-11 16:25:30|||||||||2
1647015940000|2022-03-11 16:25:40|13646.5|13634.5|13646.2|13634.2|13646.5|13634.5|13646.2|13634.2|4
1647015950000|2022-03-11 16:25:50|13646|13634|13645|13633|13646|13634|13644.5|13632.5|1
1647015960000|2022-03-11 16:26:00|13646.2|13634.2|13646|13634|13646.2|13634.2|13646|13634|3
1647015970000|2022-03-11 16:26:10|13646.2|13634.2|13650|13638|13650|13638|13646.2|13634.2|2
1647015980000|2022-03-11 16:26:20|||||||||5
1647015990000|2022-03-11 16:26:30|||||||||2
1647016000000|2022-03-11 16:26:40|13648|13636|13650|13638|13650.5|13638.5|13648|13636|61
1647016020000|2022-03-11 16:27:00|13649.5|13637.5|13648.5|13636.5|13649.5|13637.5|13648.5|13636.5|6
1647016030000|2022-03-11 16:27:10|13650|13638|13651|13639|13651|13639|13650|13638|0
1647016040000|2022-03-11 16:27:20|13650|13638|13648|13636|13650|13638|13648|13636|44
1647016050000|2022-03-11 16:27:30|13649|13637|13649.3|13637.3|13650.2|13638.2|13648|13636|3
1647016060000|2022-03-11 16:27:40|13649|13637|13649|13637|13649|13637|13649|13637|0
1647016070000|2022-03-11 16:27:50|13647.7|13635.7|13647.5|13635.5|13647.7|13635.7|13647.5|13635.5|5
1647016090000|2022-03-11 16:28:10|||||||||1
1647016100000|2022-03-11 16:28:20|13647.7|13635.7|13648.7|13636.7|13648.7|13636.7|13647.7|13635.7|4
1647016110000|2022-03-11 16:28:30|13647.5|13635.5|13648.7|13636.7|13648.7|13636.7|13647.5|13635.5|2
1647016120000|2022-03-11 16:28:40|13647.5|13635.5|13646.5|13634.5|13647.5|13635.5|13646.5|13634.5|3
1647016130000|2022-03-11 16:28:50|13645.5|13633.5|13642.7|13630.7|13645.5|13633.5|13642.7|13630.7|9
1647016140000|2022-03-11 16:29:00|13642.5|13630.5|13642.5|13630.5|13643.7|13631.7|13642.5|13630.5|13
1647016150000|2022-03-11 16:29:10|13644|13632|13643.7|13631.7|13644|13632|13643.7|13631.7|1
1647016160000|2022-03-11 16:29:20|13643.5|13631.5|13643.5|13631.5|13643.5|13631.5|13642.5|13630.5|0
1647016170000|2022-03-11 16:29:30|13642.5|13630.5|13642.5|13630.5|13642.5|13630.5|13642.5|13630.5|2
1647016180000|2022-03-11 16:29:40|||||||||2
1647016190000|2022-03-11 16:29:50|13643|13631|13645|13633|13645|13633|13643|13631|4
1647016200000|2022-03-11 16:30:00|13647.5|13635.5|13648.2|13636.2|13651|13639|13646.2|13634.2|30
1647016210000|2022-03-11 16:30:10|13648.5|13636.5|13650.7|13638.7|13650.7|13638.7|13648.2|13636.2|2
1647016220000|2022-03-11 16:30:20|13651|13639|13655.4|13643.4|13657.9|13645.9|13651|13639|11
1647016230000|2022-03-11 16:30:30|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|0
1647016240000|2022-03-11 16:30:40|13653.9|13641.9|13653.6|13641.6|13653.9|13641.9|13653.6|13641.6|4
1647016250000|2022-03-11 16:30:50|13650.2|13638.2|13648.6|13636.6|13651.1|13639.1|13648.6|13636.6|5
1647016260000|2022-03-11 16:31:00|13647.7|13635.7|13653.9|13641.9|13654.9|13642.9|13647.7|13635.7|9
1647016270000|2022-03-11 16:31:10|13652.9|13640.9|13652.9|13640.9|13652.9|13640.9|13651.9|13639.9|16
1647016280000|2022-03-11 16:31:20|13655.2|13643.2|13654.4|13642.4|13655.7|13643.7|13652.2|13640.2|2
1647016290000|2022-03-11 16:31:30|13653.9|13641.9|13654.2|13642.2|13654.2|13642.2|13652.9|13640.9|1
1647016300000|2022-03-11 16:31:40|13655.2|13643.2|13657.1|13645.1|13657.4|13645.4|13655.2|13643.2|22
1647016310000|2022-03-11 16:31:50|13658.4|13646.4|13656.1|13644.1|13658.4|13646.4|13656.1|13644.1|16
1647016320000|2022-03-11 16:32:00|13655.9|13643.9|13653.6|13641.6|13655.9|13643.9|13653.6|13641.6|11
1647016330000|2022-03-11 16:32:10|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|1
1647016340000|2022-03-11 16:32:20|13649.6|13637.6|13647.6|13635.6|13649.6|13637.6|13647.6|13635.6|11
1647016350000|2022-03-11 16:32:30|13647.4|13635.4|13645.1|13633.1|13647.4|13635.4|13645.1|13633.1|2
1647016360000|2022-03-11 16:32:40|13644.9|13632.9|13645.1|13633.1|13645.1|13633.1|13643.9|13631.9|5
1647016370000|2022-03-11 16:32:50|13641.4|13629.4|13641.9|13629.9|13641.9|13629.9|13641.4|13629.4|30
1647016380000|2022-03-11 16:33:00|13641.7|13629.7|13641.4|13629.4|13641.7|13629.7|13641.4|13629.4|9
1647016390000|2022-03-11 16:33:10|13641.1|13629.1|13641.1|13629.1|13641.4|13629.4|13641.1|13629.1|19
1647016400000|2022-03-11 16:33:20|13645.9|13633.9|13645.9|13633.9|13647.4|13635.4|13645.9|13633.9|13
1647016410000|2022-03-11 16:33:30|||||||||2
1647016420000|2022-03-11 16:33:40|13647.4|13635.4|13647.1|13635.1|13647.4|13635.4|13646.1|13634.1|3
1647016430000|2022-03-11 16:33:50|13646.1|13634.1|13646.1|13634.1|13646.1|13634.1|13646.1|13634.1|4
1647016440000|2022-03-11 16:34:00|13647.6|13635.6|13647.4|13635.4|13647.6|13635.6|13647.4|13635.4|0
1647016450000|2022-03-11 16:34:10|||||||||4
1647016460000|2022-03-11 16:34:20|13648.4|13636.4|13648.4|13636.4|13648.4|13636.4|13648.4|13636.4|18
1647016470000|2022-03-11 16:34:30|13646.1|13634.1|13648.1|13636.1|13648.1|13636.1|13646.1|13634.1|10
1647016480000|2022-03-11 16:34:40|||||||||5
1647016490000|2022-03-11 16:34:50|||||||||8
1647016500000|2022-03-11 16:35:00|13647.1|13635.1|13645.6|13633.6|13647.1|13635.1|13645.6|13633.6|4
1647016510000|2022-03-11 16:35:10|||||||||29
1647016520000|2022-03-11 16:35:20|||||||||7
1647016530000|2022-03-11 16:35:30|13645.9|13633.9|13645.9|13633.9|13645.9|13633.9|13645.9|13633.9|5
1647016540000|2022-03-11 16:35:40|13648.4|13636.4|13648.4|13636.4|13648.4|13636.4|13648.4|13636.4|12
1647016550000|2022-03-11 16:35:50|13650.3|13638.3|13654.6|13642.6|13654.6|13642.6|13650.3|13638.3|17
1647016560000|2022-03-11 16:36:00|13653.6|13641.6|13655.6|13643.6|13655.9|13643.9|13653.6|13641.6|23
1647016570000|2022-03-11 16:36:10|13654.6|13642.6|13654.6|13642.6|13654.6|13642.6|13653.6|13641.6|11
1647016580000|2022-03-11 16:36:20|13653.4|13641.4|13654.6|13642.6|13656.6|13644.6|13653.4|13641.4|7
1647016590000|2022-03-11 16:36:30|13655.6|13643.6|13656.8|13644.8|13656.8|13644.8|13655.6|13643.6|12
1647016600000|2022-03-11 16:36:40|13655.8|13643.8|13656.8|13644.8|13656.8|13644.8|13655.8|13643.8|6
1647016610000|2022-03-11 16:36:50|13655.8|13643.8|13655.8|13643.8|13655.8|13643.8|13655.8|13643.8|4
1647016620000|2022-03-11 16:37:00|13655.3|13643.3|13651.6|13639.6|13655.3|13643.3|13651.6|13639.6|7
1647016630000|2022-03-11 16:37:10|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|13650.3|13638.3|15
1647016640000|2022-03-11 16:37:20|||||||||6
1647016650000|2022-03-11 16:37:30|13651.6|13639.6|13652.8|13640.8|13652.8|13640.8|13650.6|13638.6|20
1647016660000|2022-03-11 16:37:40|13651.8|13639.8|13651.6|13639.6|13651.8|13639.8|13651.6|13639.6|7
1647016670000|2022-03-11 16:37:50|||||||||6
1647016680000|2022-03-11 16:38:00|13650.6|13638.6|13652.1|13640.1|13653.1|13641.1|13650.6|13638.6|27
1647016690000|2022-03-11 16:38:10|13653.1|13641.1|13656.6|13644.6|13656.6|13644.6|13653.1|13641.1|17
1647016700000|2022-03-11 16:38:20|13656.8|13644.8|13653.3|13641.3|13656.8|13644.8|13653.3|13641.3|7
1647016710000|2022-03-11 16:38:30|13654.3|13642.3|13654.1|13642.1|13654.3|13642.3|13654.1|13642.1|2
1647016720000|2022-03-11 16:38:40|13653.8|13641.8|13650.8|13638.8|13654.1|13642.1|13650.8|13638.8|90
1647016730000|2022-03-11 16:38:50|13651.1|13639.1|13650.8|13638.8|13651.1|13639.1|13650.8|13638.8|85
1647016740000|2022-03-11 16:39:00|13651.8|13639.8|13653.3|13641.3|13654.3|13642.3|13650.8|13638.8|63
1647016750000|2022-03-11 16:39:10|13653.6|13641.6|13653.3|13641.3|13653.6|13641.6|13653.3|13641.3|18
1647016760000|2022-03-11 16:39:20|||||||||8
1647016770000|2022-03-11 16:39:30|13653.9|13641.9|13655.6|13643.6|13655.6|13643.6|13653.9|13641.9|24
1647016780000|2022-03-11 16:39:40|13655.8|13643.8|13655.6|13643.6|13655.8|13643.8|13655.6|13643.6|6
1647016790000|2022-03-11 16:39:50|||||||||8
1647016800000|2022-03-11 16:40:00|||||||||1
1647016810000|2022-03-11 16:40:10|||||||||6
1647016820000|2022-03-11 16:40:20|13653.6|13641.6|13653.6|13641.6|13653.6|13641.6|13653.6|13641.6|18
1647016830000|2022-03-11 16:40:30|13653.3|13641.3|13653.1|13641.1|13653.6|13641.6|13653.1|13641.1|12
1647016840000|2022-03-11 16:40:40|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|6
1647016850000|2022-03-11 16:40:50|13651.1|13639.1|13648.3|13636.3|13651.1|13639.1|13647.3|13635.3|14
1647016860000|2022-03-11 16:41:00|13646.8|13634.8|13644.6|13632.6|13647.1|13635.1|13644|13632|7
1647016870000|2022-03-11 16:41:10|13644.3|13632.3|13648.3|13636.3|13648.3|13636.3|13644.3|13632.3|11
1647016880000|2022-03-11 16:41:20|13649.3|13637.3|13649.6|13637.6|13650.6|13638.6|13648.3|13636.3|9
1647016890000|2022-03-11 16:41:30|13650.6|13638.6|13649.6|13637.6|13650.6|13638.6|13649.6|13637.6|8
1647016900000|2022-03-11 16:41:40|13649.3|13637.3|13649.6|13637.6|13649.6|13637.6|13648.6|13636.6|6
1647016910000|2022-03-11 16:41:50|13650.6|13638.6|13648.6|13636.6|13651.8|13639.8|13648.6|13636.6|13
1647016920000|2022-03-11 16:42:00|13649.6|13637.6|13649.6|13637.6|13650.6|13638.6|13649.6|13637.6|7
1647016930000|2022-03-11 16:42:10|13648.6|13636.6|13649.6|13637.6|13649.6|13637.6|13648.6|13636.6|11
1647016940000|2022-03-11 16:42:20|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|13649.6|13637.6|13
1647016950000|2022-03-11 16:42:30|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|6
1647016960000|2022-03-11 16:42:40|13652.1|13640.1|13654.3|13642.3|13654.3|13642.3|13652.1|13640.1|6
1647016970000|2022-03-11 16:42:50|13648.6|13636.6|13649.3|13637.3|13649.6|13637.6|13648.3|13636.3|54
1647016980000|2022-03-11 16:43:00|13650.6|13638.6|13650.8|13638.8|13650.8|13638.8|13649.8|13637.8|13
1647016990000|2022-03-11 16:43:10|13649.8|13637.8|13650.1|13638.1|13650.8|13638.8|13649.8|13637.8|1
1647017000000|2022-03-11 16:43:20|13651.1|13639.1|13650.8|13638.8|13651.1|13639.1|13650.8|13638.8|12
1647017010000|2022-03-11 16:43:30|13651.1|13639.1|13652.1|13640.1|13652.1|13640.1|13651.1|13639.1|49
1647017020000|2022-03-11 16:43:40|13651.8|13639.8|13648.3|13636.3|13651.8|13639.8|13648.3|13636.3|9
1647017030000|2022-03-11 16:43:50|||||||||5
1647017040000|2022-03-11 16:44:00|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|23
1647017050000|2022-03-11 16:44:10|13644.8|13632.8|13643.3|13631.3|13644.8|13632.8|13643.3|13631.3|31
1647017060000|2022-03-11 16:44:20|13644.6|13632.6|13645.8|13633.8|13645.8|13633.8|13644.6|13632.6|7
1647017070000|2022-03-11 16:44:30|13644.6|13632.6|13644.6|13632.6|13644.6|13632.6|13643.3|13631.3|12
1647017080000|2022-03-11 16:44:40|13643.6|13631.6|13644.6|13632.6|13644.6|13632.6|13643.6|13631.6|13
1647017090000|2022-03-11 16:44:50|13645.8|13633.8|13643.8|13631.8|13645.8|13633.8|13643.8|13631.8|7
1647017100000|2022-03-11 16:45:00|13644.8|13632.8|13648.3|13636.3|13650.8|13638.8|13644.8|13632.8|20
1647017110000|2022-03-11 16:45:10|13647.3|13635.3|13645.8|13633.8|13648.3|13636.3|13644.8|13632.8|39
1647017120000|2022-03-11 16:45:20|13643|13631|13643|13631|13643|13631|13643|13631|13
1647017130000|2022-03-11 16:45:30|13644|13632|13643|13631|13644|13632|13642.8|13630.8|8
1647017140000|2022-03-11 16:45:40|||||||||7
1647017150000|2022-03-11 16:45:50|13643.3|13631.3|13643.3|13631.3|13643.3|13631.3|13643.3|13631.3|18
1647017160000|2022-03-11 16:46:00|13645.8|13633.8|13649.6|13637.6|13650.3|13638.3|13645.8|13633.8|8
1647017170000|2022-03-11 16:46:10|13648.6|13636.6|13649.3|13637.3|13650.8|13638.8|13648.6|13636.6|16
1647017180000|2022-03-11 16:46:20|13649.6|13637.6|13648|13636|13649.6|13637.6|13648|13636|7
1647017190000|2022-03-11 16:46:30|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|10
1647017200000|2022-03-11 16:46:40|13648|13636|13648|13636|13648|13636|13648|13636|0
1647017210000|2022-03-11 16:46:50|||||||||6
1647017220000|2022-03-11 16:47:00|13647.8|13635.8|13646.8|13634.8|13647.8|13635.8|13645.8|13633.8|8
1647017230000|2022-03-11 16:47:10|13645.8|13633.8|13647|13635|13647|13635|13645.8|13633.8|8
1647017240000|2022-03-11 16:47:20|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|5
1647017250000|2022-03-11 16:47:30|13648|13636|13653|13641|13653|13641|13648|13636|16
1647017260000|2022-03-11 16:47:40|13652|13640|13650.8|13638.8|13652|13640|13650.8|13638.8|10
1647017270000|2022-03-11 16:47:50|13652|13640|13653|13641|13653|13641|13652|13640|24
1647017280000|2022-03-11 16:48:00|13652|13640|13651.1|13639.1|13653|13641|13651.1|13639.1|16
1647017290000|2022-03-11 16:48:10|13653|13641|13653|13641|13653.3|13641.3|13652|13640|6
1647017300000|2022-03-11 16:48:20|13652|13640|13652|13640|13652|13640|13652|13640|1
1647017310000|2022-03-11 16:48:30|||||||||8
1647017320000|2022-03-11 16:48:40|13653.3|13641.3|13653|13641|13653.3|13641.3|13652|13640|9
1647017330000|2022-03-11 16:48:50|13659|13647|13654.5|13642.5|13659|13647|13654.5|13642.5|30
1647017340000|2022-03-11 16:49:00|13655.8|13643.8|13653.6|13641.6|13655.8|13643.8|13653.6|13641.6|74
1647017350000|2022-03-11 16:49:10|13650.8|13638.8|13652|13640|13652|13640|13650.8|13638.8|17
1647017360000|2022-03-11 16:49:20|13650.8|13638.8|13650.8|13638.8|13652|13640|13650.8|13638.8|9
1647017370000|2022-03-11 16:49:30|13651.8|13639.8|13648|13636|13651.8|13639.8|13648|13636|11
1647017380000|2022-03-11 16:49:40|13647|13635|13644.8|13632.8|13647|13635|13644.8|13632.8|5
1647017390000|2022-03-11 16:49:50|13644.5|13632.5|13645.8|13633.8|13645.8|13633.8|13644.3|13632.3|5
1647017400000|2022-03-11 16:50:00|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13647|13635|19
1647017410000|2022-03-11 16:50:10|13648.5|13636.5|13648.5|13636.5|13648.8|13636.8|13648.3|13636.3|10
1647017420000|2022-03-11 16:50:20|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13647.3|13635.3|13
1647017430000|2022-03-11 16:50:30|13647.3|13635.3|13646.8|13634.8|13648.3|13636.3|13646.8|13634.8|28
1647017440000|2022-03-11 16:50:40|13645.8|13633.8|13647.7|13635.7|13647.7|13635.7|13645.8|13633.8|7
1647017450000|2022-03-11 16:50:50|||||||||5
1647017460000|2022-03-11 16:51:00|13646.2|13634.2|13645|13633|13646.2|13634.2|13645|13633|16
1647017470000|2022-03-11 16:51:10|13643.7|13631.7|13643|13631|13643.7|13631.7|13642.7|13630.7|11
1647017480000|2022-03-11 16:51:20|13642.7|13630.7|13642.2|13630.2|13643|13631|13642.2|13630.2|4
1647017490000|2022-03-11 16:51:30|13641.2|13629.2|13640|13628|13641.2|13629.2|13640|13628|13
1647017500000|2022-03-11 16:51:40|||||||||6
1647017510000|2022-03-11 16:51:50|13641|13629|13642.5|13630.5|13642.7|13630.7|13641|13629|14
1647017520000|2022-03-11 16:52:00|13641.5|13629.5|13641.5|13629.5|13641.5|13629.5|13641.5|13629.5|14
1647017530000|2022-03-11 16:52:10|13640.5|13628.5|13640.5|13628.5|13640.5|13628.5|13640.5|13628.5|12
1647017540000|2022-03-11 16:52:20|||||||||5
1647017550000|2022-03-11 16:52:30|13640.2|13628.2|13640.2|13628.2|13640.2|13628.2|13640.2|13628.2|6
1647017560000|2022-03-11 16:52:40|13638.3|13626.3|13637.7|13625.7|13638.3|13626.3|13637.7|13625.7|31
1647017570000|2022-03-11 16:52:50|13639|13627|13642.7|13630.7|13642.7|13630.7|13639|13627|6
1647017580000|2022-03-11 16:53:00|13643|13631|13646.8|13634.8|13646.8|13634.8|13643|13631|14
1647017590000|2022-03-11 16:53:10|||||||||5
1647017600000|2022-03-11 16:53:20|13645.8|13633.8|13646.8|13634.8|13646.8|13634.8|13645.8|13633.8|7
1647017610000|2022-03-11 16:53:30|13650.7|13638.7|13650.5|13638.5|13652|13640|13650.5|13638.5|9
1647017620000|2022-03-11 16:53:40|13647|13635|13646.5|13634.5|13647|13635|13646.5|13634.5|15
1647017630000|2022-03-11 16:53:50|13645.5|13633.5|13645.2|13633.2|13645.5|13633.5|13645.2|13633.2|6
1647017640000|2022-03-11 16:54:00|13645.5|13633.5|13647.5|13635.5|13648.7|13636.7|13645.5|13633.5|4
1647017650000|2022-03-11 16:54:10|13648.5|13636.5|13647.2|13635.2|13648.5|13636.5|13647.2|13635.2|6
1647017660000|2022-03-11 16:54:20|13646.2|13634.2|13646.2|13634.2|13646.2|13634.2|13646.2|13634.2|3
1647017670000|2022-03-11 16:54:30|13648.2|13636.2|13648.2|13636.2|13648.2|13636.2|13648.2|13636.2|3
1647017680000|2022-03-11 16:54:40|13648.7|13636.7|13649.7|13637.7|13649.7|13637.7|13647.7|13635.7|28
1647017690000|2022-03-11 16:54:50|13652.2|13640.2|13648.4|13636.4|13652.2|13640.2|13648.4|13636.4|6
1647017710000|2022-03-11 16:55:10|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|10
1647017720000|2022-03-11 16:55:20|13648.4|13636.4|13648.4|13636.4|13649.4|13637.4|13648.4|13636.4|5
1647017730000|2022-03-11 16:55:30|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|0
1647017740000|2022-03-11 16:55:40|13651.7|13639.7|13651.7|13639.7|13651.7|13639.7|13651.7|13639.7|6
1647017750000|2022-03-11 16:55:50|||||||||2
1647017760000|2022-03-11 16:56:00|13650.4|13638.4|13650.1|13638.1|13650.4|13638.4|13649.2|13637.2|9
1647017770000|2022-03-11 16:56:10|13650.4|13638.4|13650.1|13638.1|13650.4|13638.4|13650.1|13638.1|3
1647017780000|2022-03-11 16:56:20|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|38
1647017800000|2022-03-11 16:56:40|13650.4|13638.4|13651.1|13639.1|13651.1|13639.1|13650.4|13638.4|23
1647017810000|2022-03-11 16:56:50|13653.1|13641.1|13651.1|13639.1|13653.1|13641.1|13651.1|13639.1|18
1647017820000|2022-03-11 16:57:00|13653.6|13641.6|13651.1|13639.1|13653.6|13641.6|13651.1|13639.1|14
1647017830000|2022-03-11 16:57:10|13653.1|13641.1|13652.1|13640.1|13653.1|13641.1|13652.1|13640.1|5
1647017840000|2022-03-11 16:57:20|13651.1|13639.1|13648.6|13636.6|13652.1|13640.1|13648.6|13636.6|21
1647017850000|2022-03-11 16:57:30|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|3
1647017860000|2022-03-11 16:57:40|13653.6|13641.6|13652.2|13640.2|13653.6|13641.6|13651.7|13639.7|35
1647017870000|2022-03-11 16:57:50|13653.4|13641.4|13651.9|13639.9|13653.4|13641.4|13651.7|13639.7|2
1647017880000|2022-03-11 16:58:00|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|13649.9|13637.9|38
1647017890000|2022-03-11 16:58:10|13649.9|13637.9|13651.2|13639.2|13651.2|13639.2|13649.4|13637.4|1
1647017900000|2022-03-11 16:58:20|||||||||3
1647017910000|2022-03-11 16:58:30|13650.2|13638.2|13650.2|13638.2|13651.2|13639.2|13650.2|13638.2|2
1647017920000|2022-03-11 16:58:40|13651.2|13639.2|13645.9|13633.9|13651.2|13639.2|13645.9|13633.9|10
1647017930000|2022-03-11 16:58:50|13645.7|13633.7|13647.2|13635.2|13647.2|13635.2|13645.7|13633.7|0
1647017940000|2022-03-11 16:59:00|13648.4|13636.4|13649.4|13637.4|13649.4|13637.4|13648.4|13636.4|10
1647017950000|2022-03-11 16:59:10|13648.4|13636.4|13648.2|13636.2|13648.4|13636.4|13648.2|13636.2|1
1647017960000|2022-03-11 16:59:20|13648.4|13636.4|13648.4|13636.4|13649.7|13637.7|13648.2|13636.2|7
1647017970000|2022-03-11 16:59:30|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|3
1647017980000|2022-03-11 16:59:40|||||||||3
1647017990000|2022-03-11 16:59:50|||||||||6
1647018000000|2022-03-11 17:00:00|13650.7|13638.7|13652.2|13640.2|13652.2|13640.2|13649.7|13637.7|1
1647018010000|2022-03-11 17:00:10|13649.7|13637.7|13649.4|13637.4|13650.7|13638.7|13649.4|13637.4|3
1647018020000|2022-03-11 17:00:20|||||||||1
1647018030000|2022-03-11 17:00:30|13649.7|13637.7|13650.7|13638.7|13650.7|13638.7|13649.7|13637.7|2
1647018040000|2022-03-11 17:00:40|13649.7|13637.7|13649.7|13637.7|13650.7|13638.7|13649.7|13637.7|4
1647018050000|2022-03-11 17:00:50|13650.7|13638.7|13649.7|13637.7|13650.7|13638.7|13649.7|13637.7|1
1647018070000|2022-03-11 17:01:10|13649.4|13637.4|13645.8|13633.8|13651.1|13639.1|13644.9|13632.9|30
1647018080000|2022-03-11 17:01:20|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|1
1647018090000|2022-03-11 17:01:30|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|1
1647018100000|2022-03-11 17:01:40|||||||||4
1647018110000|2022-03-11 17:01:50|13649.9|13637.9|13650.8|13638.8|13650.8|13638.8|13649.9|13637.9|7
1647018120000|2022-03-11 17:02:00|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|5
1647018140000|2022-03-11 17:02:20|13647.1|13635.1|13648.1|13636.1|13648.1|13636.1|13647.1|13635.1|5
1647018150000|2022-03-11 17:02:30|||||||||1
1647018160000|2022-03-11 17:02:40|||||||||6
1647018170000|2022-03-11 17:02:50|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|5
1647018180000|2022-03-11 17:03:00|13650.8|13638.8|13649.6|13637.6|13650.8|13638.8|13649.6|13637.6|31
1647018200000|2022-03-11 17:03:20|13650.1|13638.1|13652.1|13640.1|13652.1|13640.1|13649.8|13637.8|2
1647018210000|2022-03-11 17:03:30|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|1
1647018220000|2022-03-11 17:03:40|13650.8|13638.8|13650.6|13638.6|13650.8|13638.8|13650.6|13638.6|8
1647018230000|2022-03-11 17:03:50|13650.8|13638.8|13651.1|13639.1|13651.1|13639.1|13650.8|13638.8|2
1647018240000|2022-03-11 17:04:00|||||||||1
1647018250000|2022-03-11 17:04:10|13650.6|13638.6|13648.6|13636.6|13650.6|13638.6|13648.6|13636.6|7
1647018260000|2022-03-11 17:04:20|13649.6|13637.6|13651.1|13639.1|13651.1|13639.1|13649.6|13637.6|1
1647018270000|2022-03-11 17:04:30|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|13650.6|13638.6|9
1647018280000|2022-03-11 17:04:40|13651.5|13639.5|13651.5|13639.5|13653.1|13641.1|13651.5|13639.5|12
1647018300000|2022-03-11 17:05:00|13652.5|13640.5|13652.5|13640.5|13652.5|13640.5|13652.5|13640.5|23
1647018310000|2022-03-11 17:05:10|13653.1|13641.1|13653.1|13641.1|13653.3|13641.3|13653.1|13641.1|7
1647018320000|2022-03-11 17:05:20|||||||||4
1647018330000|2022-03-11 17:05:30|13653.6|13641.6|13658.6|13646.6|13658.6|13646.6|13653.6|13641.6|47
1647018340000|2022-03-11 17:05:40|13658.3|13646.3|13651.8|13639.8|13658.3|13646.3|13651.5|13639.5|5
1647018350000|2022-03-11 17:05:50|13650.8|13638.8|13650.6|13638.6|13650.8|13638.8|13650.6|13638.6|0
1647018360000|2022-03-11 17:06:00|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|4
1647018370000|2022-03-11 17:06:10|13650.6|13638.6|13652.8|13640.8|13652.8|13640.8|13650.6|13638.6|13
1647018380000|2022-03-11 17:06:20|13651.8|13639.8|13651.8|13639.8|13652.8|13640.8|13651.8|13639.8|2
1647018390000|2022-03-11 17:06:30|13652.8|13640.8|13651.5|13639.5|13652.8|13640.8|13650.6|13638.6|2
1647018400000|2022-03-11 17:06:40|13653.1|13641.1|13653.1|13641.1|13653.1|13641.1|13653.1|13641.1|2
1647018410000|2022-03-11 17:06:50|13655|13643|13654|13642|13655.6|13643.6|13653.1|13641.1|19
1647018420000|2022-03-11 17:07:00|13653.1|13641.1|13654|13642|13655|13643|13653.1|13641.1|3
1647018430000|2022-03-11 17:07:10|13655|13643|13655|13643|13655|13643|13654|13642|63
1647018440000|2022-03-11 17:07:20|13653|13641|13655|13643|13655|13643|13653|13641|33
1647018450000|2022-03-11 17:07:30|||||||||23
1647018460000|2022-03-11 17:07:40|13656.3|13644.3|13656|13644|13657.3|13645.3|13655|13643|9
1647018470000|2022-03-11 17:07:50|13655|13643|13655.3|13643.3|13655.3|13643.3|13655|13643|39
1647018480000|2022-03-11 17:08:00|13656.3|13644.3|13656.3|13644.3|13657.2|13645.2|13656.3|13644.3|34
1647018490000|2022-03-11 17:08:10|13657.2|13645.2|13656.3|13644.3|13657.2|13645.2|13655.3|13643.3|17
1647018500000|2022-03-11 17:08:20|13656|13644|13656|13644|13656|13644|13656|13644|7
1647018510000|2022-03-11 17:08:30|13655|13643|13655|13643|13656|13644|13655|13643|1
1647018520000|2022-03-11 17:08:40|13656|13644|13656.3|13644.3|13656.3|13644.3|13656|13644|25
1647018530000|2022-03-11 17:08:50|||||||||4
1647018540000|2022-03-11 17:09:00|13655.3|13643.3|13655|13643|13656.3|13644.3|13655|13643|0
1647018550000|2022-03-11 17:09:10|13653|13641|13652.5|13640.5|13653|13641|13652.5|13640.5|19
1647018560000|2022-03-11 17:09:20|||||||||4
1647018570000|2022-03-11 17:09:30|||||||||2
1647018580000|2022-03-11 17:09:40|13654.5|13642.5|13654.5|13642.5|13655|13643|13654.5|13642.5|2
1647018590000|2022-03-11 17:09:50|||||||||2
1647018600000|2022-03-11 17:10:00|||||||||1
1647018610000|2022-03-11 17:10:10|13653.5|13641.5|13653.5|13641.5|13653.5|13641.5|13653.5|13641.5|3
1647018620000|2022-03-11 17:10:20|13654.7|13642.7|13652.5|13640.5|13654.7|13642.7|13652.5|13640.5|25
1647018630000|2022-03-11 17:10:30|||||||||2
1647018640000|2022-03-11 17:10:40|||||||||1
1647018650000|2022-03-11 17:10:50|||||||||19
1647018660000|2022-03-11 17:11:00|||||||||1
1647018670000|2022-03-11 17:11:10|13655|13643|13653.7|13641.7|13655|13643|13653.7|13641.7|8
1647018680000|2022-03-11 17:11:20|13652.8|13640.8|13655|13643|13655|13643|13652.8|13640.8|6
1647018690000|2022-03-11 17:11:30|13653.7|13641.7|13653.7|13641.7|13654.7|13642.7|13653.7|13641.7|5
1647018700000|2022-03-11 17:11:40|13655|13643|13655|13643|13655|13643|13655|13643|2
1647018710000|2022-03-11 17:11:50|13655.3|13643.3|13657.2|13645.2|13657.2|13645.2|13655.3|13643.3|8
1647018720000|2022-03-11 17:12:00|13657.5|13645.5|13658.2|13646.2|13658.2|13646.2|13657.2|13645.2|15
1647018730000|2022-03-11 17:12:10|13658.5|13646.5|13659.7|13647.7|13659.7|13647.7|13658.2|13646.2|10
1647018740000|2022-03-11 17:12:20|13660|13648|13659.7|13647.7|13660|13648|13659.7|13647.7|1
1647018750000|2022-03-11 17:12:30|13660|13648|13662|13650|13662.5|13650.5|13660|13648|3
1647018760000|2022-03-11 17:12:40|13661|13649|13661|13649|13662.2|13650.2|13661|13649|7
1647018770000|2022-03-11 17:12:50|13660|13648|13661|13649|13662|13650|13660|13648|5
1647018780000|2022-03-11 17:13:00|13660|13648|13658.7|13646.7|13660|13648|13657.5|13645.5|38
1647018790000|2022-03-11 17:13:10|13657.8|13645.8|13657.8|13645.8|13657.8|13645.8|13657.8|13645.8|0
1647018800000|2022-03-11 17:13:20|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|2
1647018810000|2022-03-11 17:13:30|||||||||1
1647018820000|2022-03-11 17:13:40|||||||||5
1647018830000|2022-03-11 17:13:50|||||||||2
1647018840000|2022-03-11 17:14:00|13660|13648|13661|13649|13661|13649|13660|13648|16
1647018850000|2022-03-11 17:14:10|13662|13650|13659.5|13647.5|13662|13650|13659.2|13647.2|19
1647018860000|2022-03-11 17:14:20|13660.4|13648.4|13660.7|13648.7|13660.7|13648.7|13659.5|13647.5|18
1647018870000|2022-03-11 17:14:30|13660.4|13648.4|13661|13649|13661|13649|13659.7|13647.7|5
1647018880000|2022-03-11 17:14:40|||||||||7
1647018890000|2022-03-11 17:14:50|13662|13650|13662|13650|13662|13650|13662|13650|5
1647018900000|2022-03-11 17:15:00|13661.9|13649.9|13661.9|13649.9|13664.4|13652.4|13661.9|13649.9|19
1647018910000|2022-03-11 17:15:10|13661|13649|13661|13649|13661|13649|13661|13649|4
1647018920000|2022-03-11 17:15:20|13660|13648|13660|13648|13660|13648|13660|13648|13
1647018930000|2022-03-11 17:15:30|13658.5|13646.5|13657.5|13645.5|13658.5|13646.5|13657.5|13645.5|5
1647018940000|2022-03-11 17:15:40|13656.4|13644.4|13650.5|13638.5|13656.4|13644.4|13650.5|13638.5|11
1647018950000|2022-03-11 17:15:50|13648.5|13636.5|13648.8|13636.8|13648.8|13636.8|13648.5|13636.5|9
1647018960000|2022-03-11 17:16:00|13646.8|13634.8|13648.1|13636.1|13648.1|13636.1|13646.6|13634.6|24
1647018970000|2022-03-11 17:16:10|13644.3|13632.3|13644.3|13632.3|13644.6|13632.6|13644.3|13632.3|2
1647018980000|2022-03-11 17:16:20|13644.6|13632.6|13646.3|13634.3|13646.6|13634.6|13644.6|13632.6|9
1647018990000|2022-03-11 17:16:30|13645|13633|13646.6|13634.6|13647.5|13635.5|13645|13633|2
1647019000000|2022-03-11 17:16:40|13647.5|13635.5|13646.6|13634.6|13647.5|13635.5|13645.3|13633.3|4
1647019010000|2022-03-11 17:16:50|13645.3|13633.3|13645|13633|13645.3|13633.3|13644.1|13632.1|5
1647019020000|2022-03-11 17:17:00|13646|13634|13646.3|13634.3|13646.3|13634.3|13646|13634|4
1647019030000|2022-03-11 17:17:10|13646.6|13634.6|13646|13634|13646.6|13634.6|13646|13634|3
1647019040000|2022-03-11 17:17:20|||||||||2
1647019050000|2022-03-11 17:17:30|13648.5|13636.5|13648.5|13636.5|13648.5|13636.5|13648.5|13636.5|6
1647019060000|2022-03-11 17:17:40|||||||||7
1647019070000|2022-03-11 17:17:50|13649.5|13637.5|13648.5|13636.5|13649.5|13637.5|13646.3|13634.3|8
1647019080000|2022-03-11 17:18:00|||||||||1
1647019090000|2022-03-11 17:18:10|13646.6|13634.6|13648.5|13636.5|13649.5|13637.5|13646.6|13634.6|12
1647019100000|2022-03-11 17:18:20|13647.3|13635.3|13648.3|13636.3|13648.3|13636.3|13647.3|13635.3|1
1647019110000|2022-03-11 17:18:30|13649.2|13637.2|13650.5|13638.5|13651.5|13639.5|13649.2|13637.2|11
1647019120000|2022-03-11 17:18:40|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|0
1647019130000|2022-03-11 17:18:50|13652.5|13640.5|13653|13641|13653|13641|13651.7|13639.7|1
1647019140000|2022-03-11 17:19:00|13651.5|13639.5|13654|13642|13654|13642|13651.5|13639.5|21
1647019150000|2022-03-11 17:19:10|13653|13641|13650.5|13638.5|13653|13641|13650.2|13638.2|8
1647019160000|2022-03-11 17:19:20|13651.2|13639.2|13651.5|13639.5|13651.5|13639.5|13651.2|13639.2|2
1647019170000|2022-03-11 17:19:30|13652.5|13640.5|13650.9|13638.9|13652.5|13640.5|13650|13638|14
1647019180000|2022-03-11 17:19:40|13650|13638|13650.9|13638.9|13650.9|13638.9|13650|13638|6
1647019190000|2022-03-11 17:19:50|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|3
1647019200000|2022-03-11 17:20:00|13650|13638|13650.9|13638.9|13650.9|13638.9|13650|13638|3
1647019210000|2022-03-11 17:20:10|||||||||1
1647019220000|2022-03-11 17:20:20|13651.9|13639.9|13653.4|13641.4|13653.4|13641.4|13651.9|13639.9|19
1647019230000|2022-03-11 17:20:30|13654.4|13642.4|13656.9|13644.9|13656.9|13644.9|13654.4|13642.4|24
1647019240000|2022-03-11 17:20:40|13657.9|13645.9|13661.9|13649.9|13663.2|13651.2|13657.9|13645.9|6
1647019250000|2022-03-11 17:20:50|13662.9|13650.9|13657.2|13645.2|13662.9|13650.9|13657.2|13645.2|13
1647019260000|2022-03-11 17:21:00|13657.4|13645.4|13657.2|13645.2|13658.4|13646.4|13657.2|13645.2|3
1647019270000|2022-03-11 17:21:10|13658.2|13646.2|13656.9|13644.9|13659.4|13647.4|13656.9|13644.9|9
1647019280000|2022-03-11 17:21:20|||||||||1
1647019290000|2022-03-11 17:21:30|13658.9|13646.9|13660.7|13648.7|13660.7|13648.7|13658.9|13646.9|12
1647019300000|2022-03-11 17:21:40|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|3
1647019310000|2022-03-11 17:21:50|13661.4|13649.4|13662.9|13650.9|13662.9|13650.9|13661.4|13649.4|18
1647019320000|2022-03-11 17:22:00|13663.4|13651.4|13662.9|13650.9|13664.4|13652.4|13662.9|13650.9|1
1647019330000|2022-03-11 17:22:10|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|2
1647019340000|2022-03-11 17:22:20|||||||||2
1647019350000|2022-03-11 17:22:30|||||||||2
1647019360000|2022-03-11 17:22:40|||||||||2
1647019370000|2022-03-11 17:22:50|13662.9|13650.9|13661.9|13649.9|13662.9|13650.9|13661.9|13649.9|3
1647019380000|2022-03-11 17:23:00|||||||||2
1647019390000|2022-03-11 17:23:10|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|4
1647019400000|2022-03-11 17:23:20|13663.9|13651.9|13671.4|13659.4|13671.4|13659.4|13663.9|13651.9|15
1647019410000|2022-03-11 17:23:30|13672.4|13660.4|13668.9|13656.9|13672.6|13660.6|13668.9|13656.9|26
1647019420000|2022-03-11 17:23:40|13667.9|13655.9|13664.1|13652.1|13667.9|13655.9|13664.1|13652.1|5
1647019430000|2022-03-11 17:23:50|13665.1|13653.1|13666.4|13654.4|13666.4|13654.4|13665.1|13653.1|3
1647019440000|2022-03-11 17:24:00|13666.6|13654.6|13666.6|13654.6|13666.9|13654.9|13666.4|13654.4|3
1647019450000|2022-03-11 17:24:10|13669.4|13657.4|13671.4|13659.4|13671.4|13659.4|13669.4|13657.4|35
1647019460000|2022-03-11 17:24:20|||||||||5
1647019470000|2022-03-11 17:24:30|13671.6|13659.6|13672.9|13660.9|13673.9|13661.9|13671.6|13659.6|5
1647019480000|2022-03-11 17:24:40|13671.9|13659.9|13672.9|13660.9|13672.9|13660.9|13671.9|13659.9|5
1647019490000|2022-03-11 17:24:50|13673.4|13661.4|13673.1|13661.1|13673.4|13661.4|13673.1|13661.1|27
1647019500000|2022-03-11 17:25:00|13673.4|13661.4|13672.9|13660.9|13675.4|13663.4|13672.2|13660.2|13
1647019510000|2022-03-11 17:25:10|13671.9|13659.9|13674.4|13662.4|13674.4|13662.4|13671.9|13659.9|3
1647019520000|2022-03-11 17:25:20|13671.9|13659.9|13671.9|13659.9|13673.4|13661.4|13671.9|13659.9|9
1647019530000|2022-03-11 17:25:30|13673.1|13661.1|13673.1|13661.1|13673.4|13661.4|13673.1|13661.1|1
1647019540000|2022-03-11 17:25:40|13673.4|13661.4|13673.1|13661.1|13673.4|13661.4|13673.1|13661.1|1
1647019550000|2022-03-11 17:25:50|13673.4|13661.4|13674.4|13662.4|13674.4|13662.4|13671.9|13659.9|2
1647019560000|2022-03-11 17:26:00|13675.4|13663.4|13674.4|13662.4|13676.4|13664.4|13674.4|13662.4|13
1647019570000|2022-03-11 17:26:10|13674.1|13662.1|13674.1|13662.1|13675.4|13663.4|13674.1|13662.1|4
1647019580000|2022-03-11 17:26:20|13673.9|13661.9|13673.9|13661.9|13673.9|13661.9|13673.9|13661.9|3
1647019590000|2022-03-11 17:26:30|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|6
1647019600000|2022-03-11 17:26:40|13675.4|13663.4|13675.4|13663.4|13676.4|13664.4|13675.4|13663.4|2
1647019610000|2022-03-11 17:26:50|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|3
1647019620000|2022-03-11 17:27:00|13675.4|13663.4|13677.3|13665.3|13677.3|13665.3|13675.4|13663.4|24
1647019630000|2022-03-11 17:27:10|13678.3|13666.3|13677.1|13665.1|13678.3|13666.3|13675.1|13663.1|14
1647019640000|2022-03-11 17:27:20|13678.1|13666.1|13676.8|13664.8|13678.1|13666.1|13676.8|13664.8|6
1647019650000|2022-03-11 17:27:30|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|13675.6|13663.6|3
1647019660000|2022-03-11 17:27:40|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|1
1647019670000|2022-03-11 17:27:50|13675.3|13663.3|13670.8|13658.8|13675.3|13663.3|13670.8|13658.8|21
1647019680000|2022-03-11 17:28:00|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|13670.8|13658.8|7
1647019690000|2022-03-11 17:28:10|13672.8|13660.8|13673.8|13661.8|13673.8|13661.8|13672.8|13660.8|79
1647019700000|2022-03-11 17:28:20|13674|13662|13673.8|13661.8|13674|13662|13673.8|13661.8|1
1647019710000|2022-03-11 17:28:30|||||||||15
1647019720000|2022-03-11 17:28:40|||||||||4
1647019730000|2022-03-11 17:28:50|13672.8|13660.8|13673.8|13661.8|13673.8|13661.8|13672.8|13660.8|1
1647019740000|2022-03-11 17:29:00|13672.8|13660.8|13672.8|13660.8|13672.8|13660.8|13672.8|13660.8|0
1647019750000|2022-03-11 17:29:10|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|6
1647019760000|2022-03-11 17:29:20|13670|13658|13669.8|13657.8|13670.3|13658.3|13669.8|13657.8|12
1647019770000|2022-03-11 17:29:30|13665.3|13653.3|13665|13653|13665.3|13653.3|13665|13653|13
1647019780000|2022-03-11 17:29:40|13664.8|13652.8|13663.5|13651.5|13664.8|13652.8|13662.8|13650.8|12
1647019790000|2022-03-11 17:29:50|13662.5|13650.5|13663.5|13651.5|13663.5|13651.5|13662.5|13650.5|5
1647019800000|2022-03-11 17:30:00|13662.3|13650.3|13663.5|13651.5|13663.5|13651.5|13662.3|13650.3|2
1647019810000|2022-03-11 17:30:10|13662.5|13650.5|13663.8|13651.8|13663.8|13651.8|13662.5|13650.5|2
1647019820000|2022-03-11 17:30:20|13664.7|13652.7|13667.8|13655.8|13667.8|13655.8|13664.7|13652.7|23
1647019830000|2022-03-11 17:30:30|13668.8|13656.8|13668.8|13656.8|13669.7|13657.7|13668.8|13656.8|5
1647019840000|2022-03-11 17:30:40|13667.8|13655.8|13667.2|13655.2|13667.8|13655.8|13667.2|13655.2|0
1647019850000|2022-03-11 17:30:50|13667.8|13655.8|13667.5|13655.5|13667.8|13655.8|13667.5|13655.5|5
1647019860000|2022-03-11 17:31:00|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|4
1647019870000|2022-03-11 17:31:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|3
1647019880000|2022-03-11 17:31:20|13667.2|13655.2|13664.3|13652.3|13667.8|13655.8|13664.3|13652.3|64
1647019890000|2022-03-11 17:31:30|||||||||1
1647019900000|2022-03-11 17:31:40|||||||||2
1647019910000|2022-03-11 17:31:50|13663.3|13651.3|13662.8|13650.8|13663.3|13651.3|13662.8|13650.8|4
1647019920000|2022-03-11 17:32:00|13663.3|13651.3|13665.5|13653.5|13665.5|13653.5|13663.3|13651.3|4
1647019930000|2022-03-11 17:32:10|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|1
1647019940000|2022-03-11 17:32:20|13665.8|13653.8|13666.8|13654.8|13667|13655|13665.8|13653.8|2
1647019950000|2022-03-11 17:32:30|13667|13655|13666.8|13654.8|13667|13655|13666.8|13654.8|2
1647019960000|2022-03-11 17:32:40|||||||||1
1647019970000|2022-03-11 17:32:50|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|7
1647019980000|2022-03-11 17:33:00|13669|13657|13670.3|13658.3|13670.3|13658.3|13668.8|13656.8|6
1647019990000|2022-03-11 17:33:10|13671.2|13659.2|13672.8|13660.8|13672.8|13660.8|13671.2|13659.2|5
1647020000000|2022-03-11 17:33:20|||||||||1
1647020010000|2022-03-11 17:33:30|||||||||2
1647020020000|2022-03-11 17:33:40|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|6
1647020030000|2022-03-11 17:33:50|||||||||2
1647020040000|2022-03-11 17:34:00|13672.2|13660.2|13668.7|13656.7|13672.2|13660.2|13668.7|13656.7|11
1647020050000|2022-03-11 17:34:10|13670.7|13658.7|13667.8|13655.8|13671.2|13659.2|13667.8|13655.8|21
1647020060000|2022-03-11 17:34:20|||||||||18
1647020070000|2022-03-11 17:34:30|13669|13657|13669|13657|13669|13657|13669|13657|7
1647020080000|2022-03-11 17:34:40|13671.2|13659.2|13673.2|13661.2|13673.2|13661.2|13671.2|13659.2|75
1647020090000|2022-03-11 17:34:50|13675.3|13663.3|13676.5|13664.5|13677.2|13665.2|13675.3|13663.3|59
1647020100000|2022-03-11 17:35:00|13676.8|13664.8|13677.8|13665.8|13677.8|13665.8|13673.3|13661.3|7
1647020120000|2022-03-11 17:35:20|13680.3|13668.3|13679.3|13667.3|13680.3|13668.3|13679.3|13667.3|9
1647020130000|2022-03-11 17:35:30|13678.3|13666.3|13677.5|13665.5|13678.3|13666.3|13675.8|13663.8|8
1647020140000|2022-03-11 17:35:40|13677.2|13665.2|13677.5|13665.5|13677.5|13665.5|13677.2|13665.2|0
1647020150000|2022-03-11 17:35:50|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|1
1647020160000|2022-03-11 17:36:00|13677.5|13665.5|13678.5|13666.5|13678.5|13666.5|13677.5|13665.5|11
1647020170000|2022-03-11 17:36:10|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|1
1647020180000|2022-03-11 17:36:20|||||||||1
1647020190000|2022-03-11 17:36:30|||||||||1
1647020200000|2022-03-11 17:36:40|13677.7|13665.7|13677.7|13665.7|13677.7|13665.7|13677.7|13665.7|0
1647020210000|2022-03-11 17:36:50|13676.2|13664.2|13675.2|13663.2|13676.2|13664.2|13675.2|13663.2|9
1647020220000|2022-03-11 17:37:00|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|7
1647020230000|2022-03-11 17:37:10|||||||||4
1647020240000|2022-03-11 17:37:20|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|8
1647020250000|2022-03-11 17:37:30|13675.2|13663.2|13675|13663|13675.2|13663.2|13674.7|13662.7|0
1647020260000|2022-03-11 17:37:40|13674.7|13662.7|13674.7|13662.7|13674.7|13662.7|13674.7|13662.7|0
1647020270000|2022-03-11 17:37:50|13674.4|13662.4|13674.7|13662.7|13674.7|13662.7|13674.4|13662.4|7
1647020280000|2022-03-11 17:38:00|||||||||2
1647020300000|2022-03-11 17:38:20|||||||||4
1647020310000|2022-03-11 17:38:30|||||||||1
1647020320000|2022-03-11 17:38:40|||||||||1
1647020330000|2022-03-11 17:38:50|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|10
1647020340000|2022-03-11 17:39:00|||||||||2
1647020350000|2022-03-11 17:39:10|13670.2|13658.2|13667.7|13655.7|13670.2|13658.2|13667.7|13655.7|33
1647020360000|2022-03-11 17:39:20|13666.7|13654.7|13666.5|13654.5|13666.7|13654.7|13665.5|13653.5|14
1647020370000|2022-03-11 17:39:30|||||||||5
1647020380000|2022-03-11 17:39:40|13666.2|13654.2|13670.2|13658.2|13670.2|13658.2|13666.2|13654.2|11
1647020390000|2022-03-11 17:39:50|13672.7|13660.7|13673.7|13661.7|13673.7|13661.7|13671.5|13659.5|5
1647020400000|2022-03-11 17:40:00|13672.7|13660.7|13672.7|13660.7|13672.7|13660.7|13671.2|13659.2|3
1647020410000|2022-03-11 17:40:10|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|1
1647020420000|2022-03-11 17:40:20|13672.7|13660.7|13675.2|13663.2|13675.2|13663.2|13672.7|13660.7|2
1647020430000|2022-03-11 17:40:30|13676.2|13664.2|13676.2|13664.2|13676.5|13664.5|13675.2|13663.2|3
1647020440000|2022-03-11 17:40:40|||||||||2
1647020450000|2022-03-11 17:40:50|13675.2|13663.2|13680.2|13668.2|13680.2|13668.2|13675.2|13663.2|7
1647020460000|2022-03-11 17:41:00|13679.2|13667.2|13678.7|13666.7|13680.2|13668.2|13677.7|13665.7|6
1647020470000|2022-03-11 17:41:10|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|1
1647020480000|2022-03-11 17:41:20|||||||||2
1647020490000|2022-03-11 17:41:30|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|11
1647020500000|2022-03-11 17:41:40|13677.7|13665.7|13677.7|13665.7|13677.7|13665.7|13677.7|13665.7|48
1647020520000|2022-03-11 17:42:00|13678|13666|13678.3|13666.3|13678.3|13666.3|13678|13666|5
1647020530000|2022-03-11 17:42:10|13678.2|13666.2|13670.7|13658.7|13678.2|13666.2|13669.2|13657.2|7
1647020540000|2022-03-11 17:42:20|13669.8|13657.8|13668.5|13656.5|13669.8|13657.8|13668.5|13656.5|20
1647020550000|2022-03-11 17:42:30|13668.8|13656.8|13671.7|13659.7|13671.7|13659.7|13668.8|13656.8|17
1647020560000|2022-03-11 17:42:40|||||||||2
1647020570000|2022-03-11 17:42:50|13672|13660|13672|13660|13672|13660|13672|13660|0
1647020580000|2022-03-11 17:43:00|13671.7|13659.7|13666.3|13654.3|13672|13660|13666.3|13654.3|16
1647020590000|2022-03-11 17:43:10|13666|13654|13664.3|13652.3|13666.3|13654.3|13664.3|13652.3|9
1647020600000|2022-03-11 17:43:20|13664|13652|13664|13652|13664|13652|13663.8|13651.8|1
1647020610000|2022-03-11 17:43:30|13663.8|13651.8|13663.8|13651.8|13663.8|13651.8|13663.8|13651.8|8
1647020620000|2022-03-11 17:43:40|13664.8|13652.8|13664.8|13652.8|13664.8|13652.8|13664.8|13652.8|3
1647020630000|2022-03-11 17:43:50|13665.7|13653.7|13667.5|13655.5|13667.5|13655.5|13665.7|13653.7|1
1647020640000|2022-03-11 17:44:00|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|5
1647020650000|2022-03-11 17:44:10|13661.5|13649.5|13661.5|13649.5|13661.5|13649.5|13661.5|13649.5|7
1647020660000|2022-03-11 17:44:20|||||||||2
1647020670000|2022-03-11 17:44:30|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|7
1647020680000|2022-03-11 17:44:40|13660.5|13648.5|13661.5|13649.5|13661.8|13649.8|13659.6|13647.6|10
1647020690000|2022-03-11 17:44:50|13660.5|13648.5|13659.3|13647.3|13660.5|13648.5|13659.3|13647.3|4
1647020700000|2022-03-11 17:45:00|13661.8|13649.8|13661.8|13649.8|13661.8|13649.8|13660.5|13648.5|7
1647020710000|2022-03-11 17:45:10|13660.8|13648.8|13661.8|13649.8|13661.8|13649.8|13660.5|13648.5|3
1647020720000|2022-03-11 17:45:20|13662.1|13650.1|13660.4|13648.4|13662.1|13650.1|13660.4|13648.4|14
1647020730000|2022-03-11 17:45:30|13662.1|13650.1|13662.3|13650.3|13662.3|13650.3|13662.1|13650.1|15
1647020740000|2022-03-11 17:45:40|||||||||2
1647020750000|2022-03-11 17:45:50|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|6
1647020760000|2022-03-11 17:46:00|13662.3|13650.3|13662.1|13650.1|13662.3|13650.3|13662.1|13650.1|0
1647020770000|2022-03-11 17:46:10|13662.3|13650.3|13667.8|13655.8|13667.8|13655.8|13662.3|13650.3|13
1647020790000|2022-03-11 17:46:30|||||||||1
1647020800000|2022-03-11 17:46:40|13666.8|13654.8|13667.8|13655.8|13667.8|13655.8|13666.8|13654.8|2
1647020810000|2022-03-11 17:46:50|||||||||4
1647020820000|2022-03-11 17:47:00|||||||||1
1647020830000|2022-03-11 17:47:10|13665.3|13653.3|13664.3|13652.3|13665.3|13653.3|13664.3|13652.3|2
1647020840000|2022-03-11 17:47:20|||||||||2
1647020850000|2022-03-11 17:47:30|||||||||2
1647020860000|2022-03-11 17:47:40|||||||||1
1647020870000|2022-03-11 17:47:50|13663.8|13651.8|13661.1|13649.1|13663.8|13651.8|13660.8|13648.8|5
1647020880000|2022-03-11 17:48:00|13660.1|13648.1|13660.8|13648.8|13661.1|13649.1|13660.1|13648.1|4
1647020890000|2022-03-11 17:48:10|||||||||1
1647020900000|2022-03-11 17:48:20|||||||||1
1647020910000|2022-03-11 17:48:30|||||||||2
1647020920000|2022-03-11 17:48:40|||||||||7
1647020930000|2022-03-11 17:48:50|13659.3|13647.3|13660.8|13648.8|13660.8|13648.8|13659.3|13647.3|15
1647020940000|2022-03-11 17:49:00|||||||||1
1647020950000|2022-03-11 17:49:10|13659.8|13647.8|13659.8|13647.8|13661.1|13649.1|13659.5|13647.5|10
1647020960000|2022-03-11 17:49:20|13660.1|13648.1|13659.8|13647.8|13660.1|13648.1|13659.8|13647.8|3
1647020970000|2022-03-11 17:49:30|13660.1|13648.1|13660.1|13648.1|13660.1|13648.1|13660.1|13648.1|19
1647020980000|2022-03-11 17:49:40|||||||||4
1647020990000|2022-03-11 17:49:50|13658.8|13646.8|13653.4|13641.4|13658.8|13646.8|13651.4|13639.4|65
1647021000000|2022-03-11 17:50:00|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|7
1647021010000|2022-03-11 17:50:10|||||||||4
1647021020000|2022-03-11 17:50:20|||||||||2
1647021030000|2022-03-11 17:50:30|||||||||3
1647021040000|2022-03-11 17:50:40|||||||||9
1647021050000|2022-03-11 17:50:50|13651.9|13639.9|13653.9|13641.9|13655.7|13643.7|13651.9|13639.9|25
1647021060000|2022-03-11 17:51:00|||||||||1
1647021070000|2022-03-11 17:51:10|||||||||11
1647021090000|2022-03-11 17:51:30|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|2
1647021100000|2022-03-11 17:51:40|||||||||2
1647021120000|2022-03-11 17:52:00|||||||||1
1647021130000|2022-03-11 17:52:10|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|14
1647021140000|2022-03-11 17:52:20|13650.9|13638.9|13648.9|13636.9|13650.9|13638.9|13648.9|13636.9|7
1647021160000|2022-03-11 17:52:40|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|13651.4|13639.4|10
1647021170000|2022-03-11 17:52:50|13651.1|13639.1|13643.9|13631.9|13651.1|13639.1|13643.9|13631.9|6
1647021180000|2022-03-11 17:53:00|13641.4|13629.4|13641.4|13629.4|13641.4|13629.4|13641.4|13629.4|4
1647021200000|2022-03-11 17:53:20|||||||||7
1647021210000|2022-03-11 17:53:30|||||||||1
1647021220000|2022-03-11 17:53:40|13640.1|13628.1|13640.4|13628.4|13640.4|13628.4|13639.4|13627.4|30
1647021230000|2022-03-11 17:53:50|13639.4|13627.4|13639.1|13627.1|13639.4|13627.4|13639.1|13627.1|1
1647021240000|2022-03-11 17:54:00|13639.4|13627.4|13639.1|13627.1|13639.4|13627.4|13638.9|13626.9|6
1647021250000|2022-03-11 17:54:10|||||||||2
1647021260000|2022-03-11 17:54:20|13638.9|13626.9|13639.1|13627.1|13639.1|13627.1|13638.9|13626.9|2
1647021270000|2022-03-11 17:54:30|13638.9|13626.9|13638.9|13626.9|13638.9|13626.9|13638.6|13626.6|18
1647021280000|2022-03-11 17:54:40|13638.6|13626.6|13640.8|13628.8|13640.8|13628.8|13638.6|13626.6|4
1647021300000|2022-03-11 17:55:00|||||||||3
1647021310000|2022-03-11 17:55:10|13641.4|13629.4|13643.9|13631.9|13643.9|13631.9|13641.4|13629.4|11
1647021320000|2022-03-11 17:55:20|13644.4|13632.4|13646.4|13634.4|13646.4|13634.4|13644.4|13632.4|3
1647021330000|2022-03-11 17:55:30|13647.4|13635.4|13646.4|13634.4|13647.4|13635.4|13646.4|13634.4|5
1647021340000|2022-03-11 17:55:40|13648.9|13636.9|13647.9|13635.9|13648.9|13636.9|13647.4|13635.4|6
1647021350000|2022-03-11 17:55:50|13648.9|13636.9|13647.6|13635.6|13648.9|13636.9|13646.4|13634.4|0
1647021360000|2022-03-11 17:56:00|13648.9|13636.9|13646.4|13634.4|13648.9|13636.9|13646.4|13634.4|7
1647021370000|2022-03-11 17:56:10|13647.6|13635.6|13647.6|13635.6|13647.6|13635.6|13647.6|13635.6|2
1647021380000|2022-03-11 17:56:20|13648.6|13636.6|13647.6|13635.6|13648.6|13636.6|13646.6|13634.6|3
1647021390000|2022-03-11 17:56:30|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|0
1647021400000|2022-03-11 17:56:40|13647.6|13635.6|13647.6|13635.6|13648.6|13636.6|13647.6|13635.6|6
1647021410000|2022-03-11 17:56:50|13646.6|13634.6|13646.4|13634.4|13646.6|13634.6|13646.4|13634.4|1
1647021420000|2022-03-11 17:57:00|13645.8|13633.8|13645.6|13633.6|13645.8|13633.8|13645.6|13633.6|4
1647021430000|2022-03-11 17:57:10|13644.3|13632.3|13643.3|13631.3|13644.3|13632.3|13643.3|13631.3|12
1647021440000|2022-03-11 17:57:20|13641.4|13629.4|13643.3|13631.3|13643.3|13631.3|13641.4|13629.4|5
1647021450000|2022-03-11 17:57:30|13644.3|13632.3|13644.3|13632.3|13644.3|13632.3|13644.3|13632.3|3
1647021460000|2022-03-11 17:57:40|13643.3|13631.3|13643.3|13631.3|13643.3|13631.3|13643.3|13631.3|0
1647021470000|2022-03-11 17:57:50|||||||||2
1647021480000|2022-03-11 17:58:00|||||||||1
1647021490000|2022-03-11 17:58:10|||||||||3
1647021500000|2022-03-11 17:58:20|||||||||2
1647021510000|2022-03-11 17:58:30|||||||||3
1647021530000|2022-03-11 17:58:50|||||||||2
1647021550000|2022-03-11 17:59:10|||||||||3
1647021560000|2022-03-11 17:59:20|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|4
1647021570000|2022-03-11 17:59:30|13647.1|13635.1|13648.1|13636.1|13648.3|13636.3|13646.8|13634.8|15
1647021580000|2022-03-11 17:59:40|13648.3|13636.3|13648.1|13636.1|13648.3|13636.3|13648.1|13636.1|0
1647021590000|2022-03-11 17:59:50|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|2
1647021600000|2022-03-11 18:00:00|13645.6|13633.6|13649.3|13637.3|13649.3|13637.3|13645.6|13633.6|11
1647021610000|2022-03-11 18:00:10|13649.6|13637.6|13649.6|13637.6|13650.8|13638.8|13649.6|13637.6|1
1647021620000|2022-03-11 18:00:20|13648.3|13636.3|13649.6|13637.6|13649.6|13637.6|13648.3|13636.3|6
1647021630000|2022-03-11 18:00:30|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|13650.5|13638.5|1
1647021640000|2022-03-11 18:00:40|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.5|13638.5|0
1647021650000|2022-03-11 18:00:50|13653.3|13641.3|13655.8|13643.8|13657.1|13645.1|13653.3|13641.3|26
1647021660000|2022-03-11 18:01:00|||||||||1
1647021670000|2022-03-11 18:01:10|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|5
1647021680000|2022-03-11 18:01:20|||||||||3
1647021690000|2022-03-11 18:01:30|13650.8|13638.8|13647.6|13635.6|13650.8|13638.8|13647.6|13635.6|10
1647021700000|2022-03-11 18:01:40|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|1
1647021720000|2022-03-11 18:02:00|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|3
1647021730000|2022-03-11 18:02:10|||||||||1
1647021750000|2022-03-11 18:02:30|||||||||6
1647021760000|2022-03-11 18:02:40|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|3
1647021770000|2022-03-11 18:02:50|13654.8|13642.8|13653.8|13641.8|13655.1|13643.1|13653.8|13641.8|1
1647021780000|2022-03-11 18:03:00|13652.8|13640.8|13650.1|13638.1|13652.8|13640.8|13650.1|13638.1|2
1647021790000|2022-03-11 18:03:10|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|13651.1|13639.1|0
1647021800000|2022-03-11 18:03:20|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|6
1647021810000|2022-03-11 18:03:30|13653.6|13641.6|13653.8|13641.8|13653.8|13641.8|13653.6|13641.6|0
1647021830000|2022-03-11 18:03:50|13653.6|13641.6|13651.1|13639.1|13653.6|13641.6|13651.1|13639.1|4
1647021860000|2022-03-11 18:04:20|13653|13641|13652|13640|13653|13641|13652|13640|30
1647021870000|2022-03-11 18:04:30|13650.8|13638.8|13650.8|13638.8|13651.8|13639.8|13650.8|13638.8|2
1647021890000|2022-03-11 18:04:50|13650.3|13638.3|13652.2|13640.2|13652.2|13640.2|13650.3|13638.3|29
1647021900000|2022-03-11 18:05:00|13651|13639|13652.2|13640.2|13652.2|13640.2|13650.3|13638.3|3
1647021920000|2022-03-11 18:05:20|||||||||12
1647021930000|2022-03-11 18:05:30|13654.7|13642.7|13656|13644|13656|13644|13654.7|13642.7|7
1647021940000|2022-03-11 18:05:40|13655.7|13643.7|13655.7|13643.7|13655.7|13643.7|13654.7|13642.7|0
1647021950000|2022-03-11 18:05:50|||||||||1
1647021960000|2022-03-11 18:06:00|13656.7|13644.7|13657.2|13645.2|13657.2|13645.2|13656.7|13644.7|3
1647021990000|2022-03-11 18:06:30|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|24
1647022000000|2022-03-11 18:06:40|13658.9|13646.9|13661.2|13649.2|13661.2|13649.2|13658.7|13646.7|14
1647022010000|2022-03-11 18:06:50|13659.6|13647.6|13656.7|13644.7|13659.6|13647.6|13656.7|13644.7|36
1647022020000|2022-03-11 18:07:00|13657|13645|13657|13645|13657.9|13645.9|13657|13645|1
1647022030000|2022-03-11 18:07:10|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|1
1647022060000|2022-03-11 18:07:40|13656.4|13644.4|13656.2|13644.2|13656.4|13644.4|13656.2|13644.2|8
1647022070000|2022-03-11 18:07:50|13656.1|13644.1|13656.7|13644.7|13656.7|13644.7|13656.1|13644.1|4
1647022080000|2022-03-11 18:08:00|13656.9|13644.9|13659.2|13647.2|13659.2|13647.2|13656.9|13644.9|3
1647022090000|2022-03-11 18:08:10|13658.9|13646.9|13657.7|13645.7|13658.9|13646.9|13656.7|13644.7|3
1647022100000|2022-03-11 18:08:20|||||||||1
1647022120000|2022-03-11 18:08:40|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|2
1647022140000|2022-03-11 18:09:00|13656.7|13644.7|13654.2|13642.2|13656.7|13644.7|13654.2|13642.2|4
1647022150000|2022-03-11 18:09:10|13652.9|13640.9|13654.2|13642.2|13654.2|13642.2|13652.9|13640.9|8
1647022160000|2022-03-11 18:09:20|||||||||1
1647022170000|2022-03-11 18:09:30|13654.4|13642.4|13655.4|13643.4|13655.4|13643.4|13654.4|13642.4|3
1647022180000|2022-03-11 18:09:40|13655.7|13643.7|13656.7|13644.7|13656.7|13644.7|13655.7|13643.7|1
1647022190000|2022-03-11 18:09:50|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|4
1647022200000|2022-03-11 18:10:00|13654.2|13642.2|13655.2|13643.2|13655.2|13643.2|13653.9|13641.9|1
1647022210000|2022-03-11 18:10:10|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|1
1647022220000|2022-03-11 18:10:20|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|7
1647022230000|2022-03-11 18:10:30|||||||||2
1647022240000|2022-03-11 18:10:40|||||||||1
1647022250000|2022-03-11 18:10:50|13655.4|13643.4|13656.7|13644.7|13656.7|13644.7|13655.4|13643.4|3
1647022260000|2022-03-11 18:11:00|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|5
1647022270000|2022-03-11 18:11:10|13658.9|13646.9|13659.2|13647.2|13659.2|13647.2|13658.9|13646.9|0
1647022280000|2022-03-11 18:11:20|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|3
1647022290000|2022-03-11 18:11:30|||||||||7
1647022300000|2022-03-11 18:11:40|13659.2|13647.2|13654.2|13642.2|13659.2|13647.2|13654.2|13642.2|9
1647022310000|2022-03-11 18:11:50|13653.9|13641.9|13654.2|13642.2|13654.2|13642.2|13653.9|13641.9|0
1647022320000|2022-03-11 18:12:00|||||||||1
1647022330000|2022-03-11 18:12:10|13654.4|13642.4|13655.4|13643.4|13656.7|13644.7|13654.4|13642.4|5
1647022340000|2022-03-11 18:12:20|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|0
1647022350000|2022-03-11 18:12:30|13654.7|13642.7|13656.7|13644.7|13656.7|13644.7|13654.7|13642.7|5
1647022360000|2022-03-11 18:12:40|13657.6|13645.6|13658.6|13646.6|13658.6|13646.6|13657.6|13645.6|19
1647022370000|2022-03-11 18:12:50|13657.1|13645.1|13656.1|13644.1|13657.1|13645.1|13655.9|13643.9|2
1647022380000|2022-03-11 18:13:00|13655.9|13643.9|13656.1|13644.1|13656.1|13644.1|13655.9|13643.9|1
1647022390000|2022-03-11 18:13:10|||||||||6
1647022410000|2022-03-11 18:13:30|||||||||3
1647022420000|2022-03-11 18:13:40|||||||||2
1647022440000|2022-03-11 18:14:00|||||||||7
1647022450000|2022-03-11 18:14:10|13653.6|13641.6|13653.6|13641.6|13653.6|13641.6|13653.6|13641.6|3
1647022460000|2022-03-11 18:14:20|||||||||8
1647022470000|2022-03-11 18:14:30|||||||||2
1647022480000|2022-03-11 18:14:40|||||||||3
1647022490000|2022-03-11 18:14:50|13654.6|13642.6|13654.1|13642.1|13654.6|13642.6|13653.9|13641.9|35
1647022500000|2022-03-11 18:15:00|||||||||6
1647022510000|2022-03-11 18:15:10|||||||||4
1647022520000|2022-03-11 18:15:20|||||||||1
1647022530000|2022-03-11 18:15:30|13655.4|13643.4|13656.6|13644.6|13656.6|13644.6|13655.4|13643.4|4
1647022540000|2022-03-11 18:15:40|||||||||1
1647022550000|2022-03-11 18:15:50|||||||||1
1647022560000|2022-03-11 18:16:00|13657.9|13645.9|13656.6|13644.6|13658.9|13646.9|13656.6|13644.6|2
1647022570000|2022-03-11 18:16:10|13654.4|13642.4|13651.6|13639.6|13655.1|13643.1|13651.6|13639.6|15
1647022580000|2022-03-11 18:16:20|||||||||2
1647022590000|2022-03-11 18:16:30|||||||||2
1647022600000|2022-03-11 18:16:40|||||||||1
1647022610000|2022-03-11 18:16:50|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|13
1647022620000|2022-03-11 18:17:00|13655.4|13643.4|13656.6|13644.6|13656.6|13644.6|13655.4|13643.4|3
1647022630000|2022-03-11 18:17:10|||||||||5
1647022640000|2022-03-11 18:17:20|13657.9|13645.9|13657.9|13645.9|13658.9|13646.9|13657.9|13645.9|29
1647022650000|2022-03-11 18:17:30|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|2
1647022670000|2022-03-11 18:17:50|13661.1|13649.1|13659.6|13647.6|13661.1|13649.1|13659.6|13647.6|33
1647022680000|2022-03-11 18:18:00|||||||||1
1647022690000|2022-03-11 18:18:10|13662.1|13650.1|13660.6|13648.6|13662.1|13650.1|13659.6|13647.6|0
1647022700000|2022-03-11 18:18:20|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|13661.8|13649.8|7
1647022710000|2022-03-11 18:18:30|13663.1|13651.1|13662.1|13650.1|13663.1|13651.1|13662.1|13650.1|5
1647022720000|2022-03-11 18:18:40|13663.1|13651.1|13664|13652|13665.3|13653.3|13663.1|13651.1|32
1647022730000|2022-03-11 18:18:50|||||||||1
1647022740000|2022-03-11 18:19:00|13664.3|13652.3|13665.6|13653.6|13665.6|13653.6|13664.3|13652.3|0
1647022750000|2022-03-11 18:19:10|13665.3|13653.3|13664|13652|13665.3|13653.3|13664|13652|5
1647022760000|2022-03-11 18:19:20|13663.1|13651.1|13664.3|13652.3|13665.6|13653.6|13663.1|13651.1|9
1647022770000|2022-03-11 18:19:30|||||||||2
1647022780000|2022-03-11 18:19:40|13665.3|13653.3|13664.3|13652.3|13665.3|13653.3|13664.3|13652.3|4
1647022790000|2022-03-11 18:19:50|13663.1|13651.1|13663.3|13651.3|13665.6|13653.6|13663.1|13651.1|2
1647022800000|2022-03-11 18:20:00|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|2
1647022810000|2022-03-11 18:20:10|13665.3|13653.3|13665.6|13653.6|13665.6|13653.6|13665.3|13653.3|0
1647022820000|2022-03-11 18:20:20|13665.1|13653.1|13667.6|13655.6|13668.6|13656.6|13665.1|13653.1|23
1647022830000|2022-03-11 18:20:30|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|13667.9|13655.9|4
1647022840000|2022-03-11 18:20:40|13673.1|13661.1|13672.3|13660.3|13673.6|13661.6|13672.1|13660.1|19
1647022850000|2022-03-11 18:20:50|13671.1|13659.1|13670.6|13658.6|13671.1|13659.1|13670.6|13658.6|10
1647022860000|2022-03-11 18:21:00|13670.8|13658.8|13672.1|13660.1|13672.1|13660.1|13670.8|13658.8|2
1647022870000|2022-03-11 18:21:10|13671.1|13659.1|13670.8|13658.8|13671.1|13659.1|13670.8|13658.8|0
1647022880000|2022-03-11 18:21:20|13671.8|13659.8|13672.1|13660.1|13672.1|13660.1|13671.8|13659.8|13
1647022890000|2022-03-11 18:21:30|13670.5|13658.5|13664.8|13652.8|13672.1|13660.1|13664.8|13652.8|9
1647022900000|2022-03-11 18:21:40|13665.8|13653.8|13666.1|13654.1|13667.1|13655.1|13664.8|13652.8|4
1647022910000|2022-03-11 18:21:50|13667.3|13655.3|13668.6|13656.6|13668.6|13656.6|13667.3|13655.3|5
1647022920000|2022-03-11 18:22:00|13667.3|13655.3|13667.1|13655.1|13667.3|13655.3|13666.1|13654.1|2
1647022930000|2022-03-11 18:22:10|13666.1|13654.1|13661.3|13649.3|13666.1|13654.1|13661.3|13649.3|23
1647022940000|2022-03-11 18:22:20|13661.6|13649.6|13664.1|13652.1|13664.1|13652.1|13661.3|13649.3|6
1647022950000|2022-03-11 18:22:30|||||||||1
1647022970000|2022-03-11 18:22:50|13666.1|13654.1|13666.6|13654.6|13666.6|13654.6|13666.1|13654.1|24
1647022980000|2022-03-11 18:23:00|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|3
1647022990000|2022-03-11 18:23:10|13666.6|13654.6|13664.4|13652.4|13666.6|13654.6|13664.4|13652.4|10
1647023000000|2022-03-11 18:23:20|13664.1|13652.1|13665.6|13653.6|13665.6|13653.6|13664.1|13652.1|8
1647023010000|2022-03-11 18:23:30|13664.4|13652.4|13663.1|13651.1|13664.4|13652.4|13663.1|13651.1|3
1647023020000|2022-03-11 18:23:40|||||||||4
1647023030000|2022-03-11 18:23:50|||||||||1
1647023050000|2022-03-11 18:24:10|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|25
1647023070000|2022-03-11 18:24:30|13664.6|13652.6|13656|13644|13665.2|13653.2|13656|13644|26
1647023080000|2022-03-11 18:24:40|13655.7|13643.7|13655.7|13643.7|13655.7|13643.7|13655.7|13643.7|6
1647023090000|2022-03-11 18:24:50|13656|13644|13656|13644|13656|13644|13656|13644|21
1647023100000|2022-03-11 18:25:00|13656.2|13644.2|13659.7|13647.7|13659.7|13647.7|13656.2|13644.2|6
1647023110000|2022-03-11 18:25:10|13660|13648|13659.7|13647.7|13663.5|13651.5|13659.7|13647.7|24
1647023120000|2022-03-11 18:25:20|13658.7|13646.7|13658|13646|13659.3|13647.3|13657.7|13645.7|8
1647023130000|2022-03-11 18:25:30|13657.7|13645.7|13658|13646|13658|13646|13657.7|13645.7|0
1647023140000|2022-03-11 18:25:40|13657.7|13645.7|13657.7|13645.7|13657.7|13645.7|13656.8|13644.8|4
1647023150000|2022-03-11 18:25:50|13658.7|13646.7|13662.5|13650.5|13662.5|13650.5|13658.7|13646.7|12
1647023160000|2022-03-11 18:26:00|13660.2|13648.2|13660.2|13648.2|13661.2|13649.2|13660.2|13648.2|1
1647023170000|2022-03-11 18:26:10|13661.2|13649.2|13658.2|13646.2|13661.2|13649.2|13658.2|13646.2|0
1647023180000|2022-03-11 18:26:20|13657.2|13645.2|13654.2|13642.2|13657.2|13645.2|13654.2|13642.2|12
1647023190000|2022-03-11 18:26:30|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|1
1647023210000|2022-03-11 18:26:50|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|2
1647023220000|2022-03-11 18:27:00|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|3
1647023230000|2022-03-11 18:27:10|13654.2|13642.2|13655.2|13643.2|13655.2|13643.2|13654.2|13642.2|1
1647023240000|2022-03-11 18:27:20|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|3
1647023250000|2022-03-11 18:27:30|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|15
1647023280000|2022-03-11 18:28:00|||||||||5
1647023300000|2022-03-11 18:28:20|||||||||1
1647023310000|2022-03-11 18:28:30|||||||||2
1647023320000|2022-03-11 18:28:40|||||||||2
1647023330000|2022-03-11 18:28:50|||||||||1
1647023340000|2022-03-11 18:29:00|13658.7|13646.7|13659.4|13647.4|13659.4|13647.4|13658.4|13646.4|11
1647023350000|2022-03-11 18:29:10|13658.4|13646.4|13658.2|13646.2|13660.4|13648.4|13658.2|13646.2|6
1647023360000|2022-03-11 18:29:20|13660.4|13648.4|13660.7|13648.7|13660.7|13648.7|13660.4|13648.4|3
1647023370000|2022-03-11 18:29:30|||||||||1
1647023380000|2022-03-11 18:29:40|13660.4|13648.4|13658.2|13646.2|13660.4|13648.4|13658.2|13646.2|10
1647023390000|2022-03-11 18:29:50|13658.4|13646.4|13663.2|13651.2|13663.2|13651.2|13658.4|13646.4|30
1647023400000|2022-03-11 18:30:00|13662.6|13650.6|13660.1|13648.1|13662.9|13650.9|13658.9|13646.9|19
1647023410000|2022-03-11 18:30:10|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|12
1647023420000|2022-03-11 18:30:20|13659.1|13647.1|13662.4|13650.4|13662.4|13650.4|13657.9|13645.9|9
1647023430000|2022-03-11 18:30:30|13662.6|13650.6|13662.6|13650.6|13662.6|13650.6|13662.6|13650.6|4
1647023440000|2022-03-11 18:30:40|13662.4|13650.4|13658.9|13646.9|13662.4|13650.4|13658.9|13646.9|3
1647023450000|2022-03-11 18:30:50|13657.6|13645.6|13657.9|13645.9|13657.9|13645.9|13657.6|13645.6|36
1647023460000|2022-03-11 18:31:00|13660.1|13648.1|13660.7|13648.7|13660.7|13648.7|13660.1|13648.1|7
1647023470000|2022-03-11 18:31:10|||||||||1
1647023490000|2022-03-11 18:31:30|||||||||2
1647023510000|2022-03-11 18:31:50|||||||||1
1647023520000|2022-03-11 18:32:00|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|5
1647023530000|2022-03-11 18:32:10|||||||||5
1647023540000|2022-03-11 18:32:20|13665.7|13653.7|13663.2|13651.2|13665.7|13653.7|13663.2|13651.2|6
1647023560000|2022-03-11 18:32:40|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|13
1647023570000|2022-03-11 18:32:50|13664.9|13652.9|13665.1|13653.1|13665.1|13653.1|13664.6|13652.6|11
1647023580000|2022-03-11 18:33:00|13666.4|13654.4|13665.1|13653.1|13666.4|13654.4|13665.1|13653.1|2
1647023590000|2022-03-11 18:33:10|13664.6|13652.6|13665.1|13653.1|13666.1|13654.1|13664.6|13652.6|4
1647023600000|2022-03-11 18:33:20|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|3
1647023610000|2022-03-11 18:33:30|||||||||3
1647023620000|2022-03-11 18:33:40|13665.8|13653.8|13662.6|13650.6|13665.8|13653.8|13662.6|13650.6|26
1647023630000|2022-03-11 18:33:50|13660.1|13648.1|13656.2|13644.2|13661.1|13649.1|13656.2|13644.2|58
1647023640000|2022-03-11 18:34:00|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|5
1647023650000|2022-03-11 18:34:10|13655.6|13643.6|13655.9|13643.9|13655.9|13643.9|13655.6|13643.6|0
1647023660000|2022-03-11 18:34:20|13655.6|13643.6|13653.4|13641.4|13655.6|13643.6|13651.4|13639.4|5
1647023670000|2022-03-11 18:34:30|13653.7|13641.7|13654.9|13642.9|13654.9|13642.9|13653.7|13641.7|22
1647023690000|2022-03-11 18:34:50|13655.9|13643.9|13653.9|13641.9|13655.9|13643.9|13653.7|13641.7|17
1647023700000|2022-03-11 18:35:00|13654.2|13642.2|13653.9|13641.9|13654.2|13642.2|13653.9|13641.9|3
1647023710000|2022-03-11 18:35:10|13654.2|13642.2|13655.2|13643.2|13655.2|13643.2|13654.2|13642.2|3
1647023730000|2022-03-11 18:35:30|13657.7|13645.7|13660.2|13648.2|13660.2|13648.2|13657.7|13645.7|7
1647023740000|2022-03-11 18:35:40|13659.2|13647.2|13658|13646|13659.2|13647.2|13658|13646|5
1647023750000|2022-03-11 18:35:50|13659.2|13647.2|13661.7|13649.7|13661.7|13649.7|13659.2|13647.2|2
1647023760000|2022-03-11 18:36:00|13662.7|13650.7|13662.7|13650.7|13663.7|13651.7|13662.7|13650.7|3
1647023770000|2022-03-11 18:36:10|13661.7|13649.7|13661.2|13649.2|13661.7|13649.7|13661.2|13649.2|19
1647023780000|2022-03-11 18:36:20|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|13659.5|13647.5|4
1647023790000|2022-03-11 18:36:30|13660.4|13648.4|13660.2|13648.2|13660.4|13648.4|13660.2|13648.2|2
1647023800000|2022-03-11 18:36:40|13659.2|13647.2|13660.2|13648.2|13660.2|13648.2|13659.2|13647.2|2
1647023820000|2022-03-11 18:37:00|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|1
1647023830000|2022-03-11 18:37:10|13661.4|13649.4|13661.4|13649.4|13662.4|13650.4|13661.2|13649.2|3
1647023840000|2022-03-11 18:37:20|13661.2|13649.2|13661.2|13649.2|13661.4|13649.4|13661.2|13649.2|1
1647023850000|2022-03-11 18:37:30|13661.7|13649.7|13662.7|13650.7|13662.7|13650.7|13661.7|13649.7|7
1647023860000|2022-03-11 18:37:40|13665.2|13653.2|13666.2|13654.2|13666.4|13654.4|13665.2|13653.2|6
1647023870000|2022-03-11 18:37:50|||||||||1
1647023880000|2022-03-11 18:38:00|13663.7|13651.7|13665.2|13653.2|13665.2|13653.2|13663.7|13651.7|19
1647023890000|2022-03-11 18:38:10|13664.2|13652.2|13665.2|13653.2|13665.2|13653.2|13664.2|13652.2|2
1647023900000|2022-03-11 18:38:20|13663.9|13651.9|13663.7|13651.7|13663.9|13651.9|13662.7|13650.7|4
1647023910000|2022-03-11 18:38:30|13662.7|13650.7|13664.2|13652.2|13664.2|13652.2|13662.7|13650.7|2
1647023920000|2022-03-11 18:38:40|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|1
1647023930000|2022-03-11 18:38:50|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|13662|13650|2
1647023940000|2022-03-11 18:39:00|13662.7|13650.7|13661.7|13649.7|13662.7|13650.7|13661.7|13649.7|1
1647023950000|2022-03-11 18:39:10|||||||||3
1647023960000|2022-03-11 18:39:20|13663.7|13651.7|13664.2|13652.2|13664.2|13652.2|13663.7|13651.7|1
1647023970000|2022-03-11 18:39:30|13664.7|13652.7|13661.7|13649.7|13664.7|13652.7|13661.4|13649.4|43
1647023980000|2022-03-11 18:39:40|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|1
1647023990000|2022-03-11 18:39:50|13661.9|13649.9|13660.7|13648.7|13661.9|13649.9|13660.7|13648.7|37
1647024000000|2022-03-11 18:40:00|13661.9|13649.9|13666.4|13654.4|13667.4|13655.4|13661.9|13649.9|14
1647024010000|2022-03-11 18:40:10|13665.2|13653.2|13664.2|13652.2|13665.2|13653.2|13664.2|13652.2|2
1647024020000|2022-03-11 18:40:20|13663.2|13651.2|13664.7|13652.7|13664.7|13652.7|13663.2|13651.2|9
1647024030000|2022-03-11 18:40:30|||||||||3
1647024040000|2022-03-11 18:40:40|13669.2|13657.2|13671|13659|13671.7|13659.7|13669.2|13657.2|18
1647024050000|2022-03-11 18:40:50|13672.2|13660.2|13669.5|13657.5|13672.2|13660.2|13669.3|13657.3|28
1647024060000|2022-03-11 18:41:00|13670.5|13658.5|13666.8|13654.8|13670.5|13658.5|13664.5|13652.5|29
1647024070000|2022-03-11 18:41:10|13665.8|13653.8|13665.8|13653.8|13666.8|13654.8|13665.8|13653.8|7
1647024080000|2022-03-11 18:41:20|||||||||2
1647024090000|2022-03-11 18:41:30|13663.8|13651.8|13660.5|13648.5|13663.8|13651.8|13660.2|13648.2|18
1647024100000|2022-03-11 18:41:40|13660.2|13648.2|13660.8|13648.8|13660.8|13648.8|13660.2|13648.2|21
1647024110000|2022-03-11 18:41:50|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|1
1647024120000|2022-03-11 18:42:00|13660.8|13648.8|13660.8|13648.8|13662|13650|13660.8|13648.8|3
1647024130000|2022-03-11 18:42:10|||||||||2
1647024140000|2022-03-11 18:42:20|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|2
1647024150000|2022-03-11 18:42:30|||||||||2
1647024160000|2022-03-11 18:42:40|13665|13653|13665.2|13653.2|13665.2|13653.2|13665|13653|0
1647024170000|2022-03-11 18:42:50|13665|13653|13665|13653|13665|13653|13665|13653|9
1647024180000|2022-03-11 18:43:00|13665.2|13653.2|13665.2|13653.2|13665.2|13653.2|13664.3|13652.3|2
1647024190000|2022-03-11 18:43:10|13662.5|13650.5|13662.7|13650.7|13662.7|13650.7|13662.5|13650.5|13
1647024200000|2022-03-11 18:43:20|||||||||3
1647024210000|2022-03-11 18:43:30|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|3
1647024220000|2022-03-11 18:43:40|13665.8|13653.8|13666.5|13654.5|13667.7|13655.7|13665.5|13653.5|3
1647024230000|2022-03-11 18:43:50|13666.2|13654.2|13667.7|13655.7|13667.7|13655.7|13666.2|13654.2|1
1647024240000|2022-03-11 18:44:00|13667.2|13655.2|13667.2|13655.2|13667.5|13655.5|13667.2|13655.2|8
1647024260000|2022-03-11 18:44:20|||||||||3
1647024270000|2022-03-11 18:44:30|||||||||4
1647024290000|2022-03-11 18:44:50|13664.7|13652.7|13662.2|13650.2|13664.7|13652.7|13662.2|13650.2|12
1647024300000|2022-03-11 18:45:00|13664.2|13652.2|13663.9|13651.9|13664.2|13652.2|13663.9|13651.9|18
1647024310000|2022-03-11 18:45:10|13664.2|13652.2|13669.2|13657.2|13670.1|13658.1|13664.2|13652.2|52
1647024320000|2022-03-11 18:45:20|13667.9|13655.9|13666.7|13654.7|13667.9|13655.9|13665.1|13653.1|3
1647024330000|2022-03-11 18:45:30|13665.7|13653.7|13665.7|13653.7|13666.7|13654.7|13665.7|13653.7|20
1647024340000|2022-03-11 18:45:40|13663.4|13651.4|13664.7|13652.7|13664.7|13652.7|13663.2|13651.2|20
1647024350000|2022-03-11 18:45:50|13664.4|13652.4|13665.7|13653.7|13665.7|13653.7|13664.4|13652.4|6
1647024360000|2022-03-11 18:46:00|13665.4|13653.4|13665.7|13653.7|13666.7|13654.7|13665.4|13653.4|2
1647024370000|2022-03-11 18:46:10|13666.7|13654.7|13664.7|13652.7|13666.7|13654.7|13664.7|13652.7|0
1647024380000|2022-03-11 18:46:20|||||||||3
1647024390000|2022-03-11 18:46:30|||||||||1
1647024400000|2022-03-11 18:46:40|||||||||13
1647024410000|2022-03-11 18:46:50|13664.9|13652.9|13665.2|13653.2|13665.2|13653.2|13664.9|13652.9|0
1647024420000|2022-03-11 18:47:00|||||||||3
1647024430000|2022-03-11 18:47:10|||||||||1
1647024440000|2022-03-11 18:47:20|||||||||5
1647024450000|2022-03-11 18:47:30|13667.2|13655.2|13667.2|13655.2|13667.2|13655.2|13667.2|13655.2|15
1647024460000|2022-03-11 18:47:40|13666.9|13654.9|13665.7|13653.7|13666.9|13654.9|13665.7|13653.7|8
1647024470000|2022-03-11 18:47:50|||||||||3
1647024480000|2022-03-11 18:48:00|||||||||11
1647024490000|2022-03-11 18:48:10|13664.7|13652.7|13665.7|13653.7|13665.7|13653.7|13664.7|13652.7|2
1647024500000|2022-03-11 18:48:20|13666.6|13654.6|13666.4|13654.4|13666.6|13654.6|13664.4|13652.4|11
1647024510000|2022-03-11 18:48:30|13666.6|13654.6|13665.4|13653.4|13666.6|13654.6|13665.4|13653.4|4
1647024520000|2022-03-11 18:48:40|13665.7|13653.7|13666.6|13654.6|13666.6|13654.6|13665.4|13653.4|5
1647024530000|2022-03-11 18:48:50|13664.1|13652.1|13664.1|13652.1|13665.4|13653.4|13664.1|13652.1|5
1647024560000|2022-03-11 18:49:20|||||||||8
1647024570000|2022-03-11 18:49:30|13661.6|13649.6|13659.1|13647.1|13661.6|13649.6|13659.1|13647.1|13
1647024580000|2022-03-11 18:49:40|13657.6|13645.6|13657.9|13645.9|13657.9|13645.9|13657.6|13645.6|5
1647024590000|2022-03-11 18:49:50|13658.9|13646.9|13655.9|13643.9|13659.1|13647.1|13655.9|13643.9|24
1647024600000|2022-03-11 18:50:00|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|21
1647024610000|2022-03-11 18:50:10|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|0
1647024620000|2022-03-11 18:50:20|13656.4|13644.4|13659.7|13647.7|13659.7|13647.7|13656.4|13644.4|25
1647024630000|2022-03-11 18:50:30|13658.7|13646.7|13655.9|13643.9|13658.7|13646.7|13655.9|13643.9|3
1647024640000|2022-03-11 18:50:40|13653.9|13641.9|13653.4|13641.4|13654.7|13642.7|13653.4|13641.4|20
1647024650000|2022-03-11 18:50:50|13655.9|13643.9|13656.9|13644.9|13656.9|13644.9|13655.9|13643.9|7
1647024660000|2022-03-11 18:51:00|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|3
1647024670000|2022-03-11 18:51:10|13655.2|13643.2|13654.9|13642.9|13655.2|13643.2|13653.4|13641.4|20
1647024680000|2022-03-11 18:51:20|13654.7|13642.7|13652.4|13640.4|13654.7|13642.7|13652.4|13640.4|5
1647024690000|2022-03-11 18:51:30|13653.4|13641.4|13654.7|13642.7|13654.7|13642.7|13653.4|13641.4|22
1647024700000|2022-03-11 18:51:40|||||||||1
1647024710000|2022-03-11 18:51:50|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|2
1647024720000|2022-03-11 18:52:00|13654.7|13642.7|13654.7|13642.7|13654.7|13642.7|13654.7|13642.7|2
1647024730000|2022-03-11 18:52:10|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13655.9|13643.9|14
1647024740000|2022-03-11 18:52:20|13656.2|13644.2|13657.2|13645.2|13657.2|13645.2|13655.9|13643.9|3
1647024750000|2022-03-11 18:52:30|||||||||3
1647024760000|2022-03-11 18:52:40|13657.9|13645.9|13656.6|13644.6|13659.1|13647.1|13656.6|13644.6|15
1647024770000|2022-03-11 18:52:50|13657.6|13645.6|13656.6|13644.6|13658.9|13646.9|13656.6|13644.6|10
1647024780000|2022-03-11 18:53:00|||||||||4
1647024790000|2022-03-11 18:53:10|||||||||3
1647024800000|2022-03-11 18:53:20|13657.6|13645.6|13654.6|13642.6|13657.6|13645.6|13654.6|13642.6|68
1647024810000|2022-03-11 18:53:30|13653.7|13641.7|13652.4|13640.4|13653.7|13641.7|13652.4|13640.4|15
1647024820000|2022-03-11 18:53:40|13653.7|13641.7|13651.7|13639.7|13653.9|13641.9|13651.7|13639.7|18
1647024830000|2022-03-11 18:53:50|13650.7|13638.7|13650.7|13638.7|13650.7|13638.7|13650.7|13638.7|3
1647024840000|2022-03-11 18:54:00|13651|13639|13654.5|13642.5|13655.4|13643.4|13651|13639|3
1647024850000|2022-03-11 18:54:10|13653.2|13641.2|13660.9|13648.9|13660.9|13648.9|13653.2|13641.2|34
1647024860000|2022-03-11 18:54:20|13661.9|13649.9|13661.6|13649.6|13661.9|13649.9|13660.6|13648.6|12
1647024870000|2022-03-11 18:54:30|13660.6|13648.6|13664.6|13652.6|13664.6|13652.6|13660.6|13648.6|16
1647024880000|2022-03-11 18:54:40|13662.6|13650.6|13664|13652|13665.5|13653.5|13662.1|13650.1|7
1647024890000|2022-03-11 18:54:50|13663.3|13651.3|13663.3|13651.3|13664.6|13652.6|13662.3|13650.3|21
1647024900000|2022-03-11 18:55:00|13663|13651|13668|13656|13668|13656|13663|13651|16
1647024910000|2022-03-11 18:55:10|13667.8|13655.8|13667.1|13655.1|13667.8|13655.8|13665.5|13653.5|12
1647024920000|2022-03-11 18:55:20|13667.8|13655.8|13668|13656|13668|13656|13665.5|13653.5|26
1647024930000|2022-03-11 18:55:30|13667.1|13655.1|13664.6|13652.6|13667.1|13655.1|13663.6|13651.6|61
1647024940000|2022-03-11 18:55:40|13664.8|13652.8|13667.1|13655.1|13668|13656|13664.8|13652.8|15
1647024950000|2022-03-11 18:55:50|13668|13656|13666.1|13654.1|13668|13656|13666.1|13654.1|23
1647024960000|2022-03-11 18:56:00|13667.1|13655.1|13668|13656|13668|13656|13666.1|13654.1|7
1647024970000|2022-03-11 18:56:10|13668.3|13656.3|13668.6|13656.6|13668.6|13656.6|13668.3|13656.3|10
1647024980000|2022-03-11 18:56:20|13669.6|13657.6|13670.5|13658.5|13670.5|13658.5|13669.6|13657.6|29
1647024990000|2022-03-11 18:56:30|13670|13658|13666.1|13654.1|13670|13658|13666.1|13654.1|14
1647025000000|2022-03-11 18:56:40|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|9
1647025010000|2022-03-11 18:56:50|13667|13655|13668|13656|13668|13656|13667|13655|11
1647025020000|2022-03-11 18:57:00|13666.8|13654.8|13669|13657|13669|13657|13665.8|13653.8|21
1647025030000|2022-03-11 18:57:10|13668.7|13656.7|13667.5|13655.5|13668.7|13656.7|13667.5|13655.5|6
1647025040000|2022-03-11 18:57:20|13666.5|13654.5|13667.5|13655.5|13667.5|13655.5|13666.5|13654.5|16
1647025050000|2022-03-11 18:57:30|13667.2|13655.2|13668|13656|13668|13656|13665.5|13653.5|10
1647025060000|2022-03-11 18:57:40|13666.1|13654.1|13665.5|13653.5|13666.5|13654.5|13665.5|13653.5|11
1647025070000|2022-03-11 18:57:50|13666.5|13654.5|13665.5|13653.5|13666.5|13654.5|13665.5|13653.5|24
1647025080000|2022-03-11 18:58:00|13665.3|13653.3|13665.5|13653.5|13665.5|13653.5|13665.3|13653.3|12
1647025090000|2022-03-11 18:58:10|13665.3|13653.3|13665|13653|13667.5|13655.5|13665|13653|25
1647025100000|2022-03-11 18:58:20|13667.2|13655.2|13669.5|13657.5|13669.5|13657.5|13666|13654|21
1647025110000|2022-03-11 18:58:30|13668.9|13656.9|13672.3|13660.3|13672.6|13660.6|13668.9|13656.9|35
1647025120000|2022-03-11 18:58:40|13673.3|13661.3|13670.4|13658.4|13674.8|13662.8|13670.4|13658.4|46
1647025130000|2022-03-11 18:58:50|13668.4|13656.4|13671.9|13659.9|13671.9|13659.9|13668.4|13656.4|33
1647025140000|2022-03-11 18:59:00|13672.9|13660.9|13663.4|13651.4|13672.9|13660.9|13663.4|13651.4|53
1647025150000|2022-03-11 18:59:10|13665.4|13653.4|13663.8|13651.8|13666.9|13654.9|13663.8|13651.8|56
1647025160000|2022-03-11 18:59:20|13664.8|13652.8|13665.1|13653.1|13666.8|13654.8|13661.6|13649.6|99
1647025170000|2022-03-11 18:59:30|13664.8|13652.8|13641.4|13629.4|13664.8|13652.8|13641.4|13629.4|350
1647025180000|2022-03-11 18:59:40|13638.9|13626.9|13647.1|13635.1|13648.4|13636.4|13638.7|13626.7|405
1647025190000|2022-03-11 18:59:50|13647.9|13635.9|13640.4|13628.4|13647.9|13635.9|13638.4|13626.4|396
1647025200000|2022-03-11 19:00:00|13638.8|13626.8|13645.6|13633.6|13649.1|13637.1|13637.9|13625.9|124
1647025210000|2022-03-11 19:00:10|13645.4|13633.4|13647.6|13635.6|13650.1|13638.1|13645.4|13633.4|16
1647025220000|2022-03-11 19:00:20|13647.8|13635.8|13648.1|13636.1|13653.1|13641.1|13646.9|13634.9|84
1647025230000|2022-03-11 19:00:30|13648.4|13636.4|13649.1|13637.1|13650.3|13638.3|13647.8|13635.8|49
1647025240000|2022-03-11 19:00:40|13649.4|13637.4|13647.3|13635.3|13649.4|13637.4|13645.9|13633.9|18
1647025250000|2022-03-11 19:00:50|13647.8|13635.8|13647.3|13635.3|13647.8|13635.8|13647.3|13635.3|11
1647025260000|2022-03-11 19:01:00|13647.6|13635.6|13646.6|13634.6|13647.8|13635.8|13645.6|13633.6|41
1647025270000|2022-03-11 19:01:10|13647.6|13635.6|13645.6|13633.6|13647.6|13635.6|13645.6|13633.6|4
1647025280000|2022-03-11 19:01:20|13644.6|13632.6|13644.6|13632.6|13646.9|13634.9|13643.4|13631.4|102
1647025290000|2022-03-11 19:01:30|13646.6|13634.6|13643.6|13631.6|13646.6|13634.6|13643.6|13631.6|35
1647025300000|2022-03-11 19:01:40|13643.4|13631.4|13644.6|13632.6|13647.8|13635.8|13643.4|13631.4|48
1647025310000|2022-03-11 19:01:50|13645.6|13633.6|13645.6|13633.6|13646.6|13634.6|13645.6|13633.6|36
1647025320000|2022-03-11 19:02:00|13646.6|13634.6|13645.3|13633.3|13646.6|13634.6|13645.3|13633.3|17
1647025330000|2022-03-11 19:02:10|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|31
1647025340000|2022-03-11 19:02:20|||||||||14
1647025350000|2022-03-11 19:02:30|||||||||12
1647025360000|2022-03-11 19:02:40|13646.3|13634.3|13646.3|13634.3|13646.3|13634.3|13645.3|13633.3|28
1647025370000|2022-03-11 19:02:50|13645.3|13633.3|13645.3|13633.3|13647.3|13635.3|13645.3|13633.3|7
1647025380000|2022-03-11 19:03:00|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|1
1647025390000|2022-03-11 19:03:10|13646.9|13634.9|13646.9|13634.9|13646.9|13634.9|13646.9|13634.9|2
1647025400000|2022-03-11 19:03:20|13645.9|13633.9|13645.9|13633.9|13646.6|13634.6|13645.3|13633.3|17
1647025410000|2022-03-11 19:03:30|13644.6|13632.6|13645.6|13633.6|13645.6|13633.6|13644.6|13632.6|7
1647025430000|2022-03-11 19:03:50|13644.6|13632.6|13646.8|13634.8|13646.8|13634.8|13644.6|13632.6|33
1647025440000|2022-03-11 19:04:00|13644.9|13632.9|13644.3|13632.3|13644.9|13632.9|13644.3|13632.3|19
1647025450000|2022-03-11 19:04:10|13643.4|13631.4|13643.4|13631.4|13643.4|13631.4|13643.4|13631.4|2
1647025460000|2022-03-11 19:04:20|13643.6|13631.6|13644.3|13632.3|13646.3|13634.3|13643.4|13631.4|14
1647025470000|2022-03-11 19:04:30|13643.4|13631.4|13644.3|13632.3|13645.3|13633.3|13643.4|13631.4|5
1647025480000|2022-03-11 19:04:40|13645.3|13633.3|13647.6|13635.6|13647.6|13635.6|13645.3|13633.3|20
1647025490000|2022-03-11 19:04:50|13647.8|13635.8|13645.6|13633.6|13647.8|13635.8|13645.6|13633.6|39
1647264600000|2022-03-14 13:30:00|13660.1|13648.1|13638.2|13626.2|13660.1|13648.1|13636.4|13624.4|243
1647264610000|2022-03-14 13:30:10|13639.5|13627.5|13645.4|13633.4|13652|13640|13629.2|13617.2|67
1647264620000|2022-03-14 13:30:20|13644.5|13632.5|13647|13635|13648.8|13636.8|13642|13630|39
1647264630000|2022-03-14 13:30:30|13646.7|13634.7|13650.4|13638.4|13654.2|13642.2|13645.7|13633.7|13
1647264640000|2022-03-14 13:30:40|13651.3|13639.3|13659.8|13647.8|13659.8|13647.8|13650.7|13638.7|55
1647264650000|2022-03-14 13:30:50|13662|13650|13668.5|13656.5|13673.5|13661.5|13661.6|13649.6|87
1647264660000|2022-03-14 13:31:00|13671.9|13659.9|13678.8|13666.8|13678.8|13666.8|13666.6|13654.6|69
1647264670000|2022-03-14 13:31:10|13679.1|13667.1|13675|13663|13682.5|13670.5|13675|13663|42
1647264680000|2022-03-14 13:31:20|13674.1|13662.1|13672.3|13660.3|13675.4|13663.4|13670.7|13658.7|61
1647264690000|2022-03-14 13:31:30|13671.9|13659.9|13671.9|13659.9|13672.3|13660.3|13670.7|13658.7|8
1647264700000|2022-03-14 13:31:40|13671.6|13659.6|13669.4|13657.4|13671.6|13659.6|13669.4|13657.4|44
1647264710000|2022-03-14 13:31:50|13669.7|13657.7|13670.7|13658.7|13671.9|13659.9|13669.7|13657.7|7
1647264720000|2022-03-14 13:32:00|13671.6|13659.6|13668.2|13656.2|13671.6|13659.6|13666.6|13654.6|49
1647264730000|2022-03-14 13:32:10|13667.2|13655.2|13674.1|13662.1|13675.3|13663.3|13667.2|13655.2|13
1647264740000|2022-03-14 13:32:20|13675|13663|13671.6|13659.6|13676.3|13664.3|13671.6|13659.6|17
1647264750000|2022-03-14 13:32:30|13670|13658|13665.3|13653.3|13670|13658|13665.3|13653.3|27
1647264760000|2022-03-14 13:32:40|13665|13653|13660.9|13648.9|13665|13653|13659.7|13647.7|18
1647264770000|2022-03-14 13:32:50|13660|13648|13662.2|13650.2|13662.2|13650.2|13660|13648|14
1647264780000|2022-03-14 13:33:00|13658.5|13646.5|13645|13633|13658.5|13646.5|13645|13633|62
1647264790000|2022-03-14 13:33:10|13643.8|13631.8|13641.9|13629.9|13645.3|13633.3|13639.7|13627.7|29
1647264800000|2022-03-14 13:33:20|13642.2|13630.2|13641.9|13629.9|13642.2|13630.2|13640.3|13628.3|7
1647264810000|2022-03-14 13:33:30|13643.8|13631.8|13646.9|13634.9|13646.9|13634.9|13643.8|13631.8|9
1647264820000|2022-03-14 13:33:40|13649.1|13637.1|13645.9|13633.9|13652.2|13640.2|13645.9|13633.9|23
1647264830000|2022-03-14 13:33:50|13643.4|13631.4|13643.4|13631.4|13643.4|13631.4|13642.5|13630.5|15
1647264840000|2022-03-14 13:34:00|13643.1|13631.1|13640.6|13628.6|13644|13632|13640.6|13628.6|27
1647264850000|2022-03-14 13:34:10|13639.7|13627.7|13641.5|13629.5|13641.5|13629.5|13639|13627|20
1647264860000|2022-03-14 13:34:20|13642.5|13630.5|13643.1|13631.1|13644|13632|13642.5|13630.5|11
1647264870000|2022-03-14 13:34:30|13644|13632|13642.1|13630.1|13644|13632|13641.2|13629.2|13
1647264880000|2022-03-14 13:34:40|13640.9|13628.9|13639.6|13627.6|13640.9|13628.9|13635.9|13623.9|17
1647264890000|2022-03-14 13:34:50|13638.7|13626.7|13639.6|13627.6|13639.6|13627.6|13638.7|13626.7|5
1647264900000|2022-03-14 13:35:00|13638.4|13626.4|13640|13628|13642.5|13630.5|13638.4|13626.4|26
1647264910000|2022-03-14 13:35:10|13641.2|13629.2|13642.5|13630.5|13642.5|13630.5|13641.2|13629.2|11
1647264920000|2022-03-14 13:35:20|13645|13633|13652.8|13640.8|13652.8|13640.8|13645|13633|28
1647264930000|2022-03-14 13:35:30|13652.5|13640.5|13649|13637|13652.5|13640.5|13649|13637|8
1647264940000|2022-03-14 13:35:40|13648.7|13636.7|13645.3|13633.3|13648.7|13636.7|13645|13633|47
1647264950000|2022-03-14 13:35:50|13647.8|13635.8|13658.7|13646.7|13658.7|13646.7|13647.8|13635.8|18
1647264960000|2022-03-14 13:36:00|13660|13648|13659.6|13647.6|13664.3|13652.3|13659.6|13647.6|8
1647264970000|2022-03-14 13:36:10|13661.5|13649.5|13667.1|13655.1|13670.9|13658.9|13661.5|13649.5|7
1647264980000|2022-03-14 13:36:20|13667.8|13655.8|13666.2|13654.2|13668.7|13656.7|13665.3|13653.3|29
1647264990000|2022-03-14 13:36:30|13668.1|13656.1|13672.5|13660.5|13672.5|13660.5|13666.2|13654.2|5
1647265000000|2022-03-14 13:36:40|13677.8|13665.8|13680|13668|13680|13668|13677.8|13665.8|20
1647265010000|2022-03-14 13:36:50|13682.8|13670.8|13687.8|13675.8|13692.8|13680.8|13682.8|13670.8|15
1647265020000|2022-03-14 13:37:00|13688.7|13676.7|13687.1|13675.1|13693.4|13681.4|13684.9|13672.9|22
1647265030000|2022-03-14 13:37:10|13684.3|13672.3|13685.5|13673.5|13685.5|13673.5|13679.6|13667.6|9
1647265040000|2022-03-14 13:37:20|13686.5|13674.5|13682.1|13670.1|13689.6|13677.6|13682.1|13670.1|7
1647265050000|2022-03-14 13:37:30|13677.4|13665.4|13682.4|13670.4|13683.4|13671.4|13677.4|13665.4|8
1647265060000|2022-03-14 13:37:40|13683|13671|13689.6|13677.6|13690.9|13678.9|13682.1|13670.1|11
1647265070000|2022-03-14 13:37:50|13690.5|13678.5|13696.2|13684.2|13696.2|13684.2|13690.5|13678.5|20
1647265080000|2022-03-14 13:38:00|13697.1|13685.1|13688.1|13676.1|13697.1|13685.1|13688.1|13676.1|18
1647265090000|2022-03-14 13:38:10|13685.6|13673.6|13694.6|13682.6|13694.6|13682.6|13683.4|13671.4|22
1647265100000|2022-03-14 13:38:20|13697.1|13685.1|13697.1|13685.1|13699.6|13687.6|13697.1|13685.1|27
1647265110000|2022-03-14 13:38:30|13698.4|13686.4|13703.4|13691.4|13706.8|13694.8|13697.1|13685.1|70
1647265120000|2022-03-14 13:38:40|13704.9|13692.9|13706.5|13694.5|13706.8|13694.8|13702.1|13690.1|12
1647265130000|2022-03-14 13:38:50|13706.8|13694.8|13711.5|13699.5|13711.5|13699.5|13705.5|13693.5|10
1647265140000|2022-03-14 13:39:00|13711.8|13699.8|13710.2|13698.2|13712.7|13700.7|13709.3|13697.3|17
1647265150000|2022-03-14 13:39:10|13711.5|13699.5|13724.6|13712.6|13726.8|13714.8|13711.5|13699.5|31
1647265160000|2022-03-14 13:39:20|13725.5|13713.5|13724.6|13712.6|13725.5|13713.5|13715.2|13703.2|18
1647265170000|2022-03-14 13:39:30|13723.7|13711.7|13714.6|13702.6|13723.7|13711.7|13714.6|13702.6|5
1647265180000|2022-03-14 13:39:40|13716.8|13704.8|13727.8|13715.8|13729.6|13717.6|13716.8|13704.8|55
1647265190000|2022-03-14 13:39:50|13728.7|13716.7|13722.1|13710.1|13729.6|13717.6|13722.1|13710.1|3
1647265200000|2022-03-14 13:40:00|13725.5|13713.5|13721.5|13709.5|13727.1|13715.1|13719|13707|66
1647265210000|2022-03-14 13:40:10|13720.5|13708.5|13724.6|13712.6|13725.5|13713.5|13718|13706|27
1647265220000|2022-03-14 13:40:20|13725.5|13713.5|13724.6|13712.6|13725.9|13713.9|13724.6|13712.6|0
1647265230000|2022-03-14 13:40:30|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724|13712|9
1647265240000|2022-03-14 13:40:40|13725.2|13713.2|13724|13712|13725.2|13713.2|13723|13711|4
1647265250000|2022-03-14 13:40:50|13730.9|13718.9|13729.3|13717.3|13730.9|13718.9|13729.3|13717.3|4
1647265260000|2022-03-14 13:41:00|13729.6|13717.6|13724|13712|13729.6|13717.6|13724|13712|4
1647265270000|2022-03-14 13:41:10|13724.3|13712.3|13731.5|13719.5|13731.5|13719.5|13724.3|13712.3|25
1647265280000|2022-03-14 13:41:20|13731.8|13719.8|13731.5|13719.5|13731.8|13719.8|13730.2|13718.2|3
1647265290000|2022-03-14 13:41:30|13737.7|13725.7|13737.4|13725.4|13738|13726|13736.5|13724.5|34
1647265300000|2022-03-14 13:41:40|13737.7|13725.7|13745.8|13733.8|13746.1|13734.1|13737.7|13725.7|15
1647265310000|2022-03-14 13:41:50|13746.1|13734.1|13738.9|13726.9|13746.1|13734.1|13737.7|13725.7|26
1647265320000|2022-03-14 13:42:00|13738.6|13726.6|13737.4|13725.4|13738.6|13726.6|13733.9|13721.9|4
1647265330000|2022-03-14 13:42:10|13736.4|13724.4|13736.4|13724.4|13737.7|13725.7|13736.1|13724.1|1
1647265340000|2022-03-14 13:42:20|13736.8|13724.8|13737.7|13725.7|13738.6|13726.6|13736.8|13724.8|8
1647265350000|2022-03-14 13:42:30|13737.4|13725.4|13735.2|13723.2|13738.3|13726.3|13735.2|13723.2|3
1647265360000|2022-03-14 13:42:40|13736.4|13724.4|13737.7|13725.7|13737.7|13725.7|13735.5|13723.5|2
1647265370000|2022-03-14 13:42:50|13736.8|13724.8|13740.8|13728.8|13740.8|13728.8|13736.8|13724.8|37
1647265380000|2022-03-14 13:43:00|13743.3|13731.3|13739.9|13727.9|13743.3|13731.3|13737.7|13725.7|27
1647265390000|2022-03-14 13:43:10|13742.7|13730.7|13749|13737|13749|13737|13742.1|13730.1|11
1647265400000|2022-03-14 13:43:20|13750|13738|13742.7|13730.7|13750|13738|13741.8|13729.8|24
1647265410000|2022-03-14 13:43:30|13741.8|13729.8|13738.7|13726.7|13741.8|13729.8|13737.8|13725.8|68
1647265420000|2022-03-14 13:43:40|13739|13727|13739|13727|13740|13728|13738.7|13726.7|2
1647265430000|2022-03-14 13:43:50|13738.7|13726.7|13741.5|13729.5|13741.5|13729.5|13738.7|13726.7|12
1647265440000|2022-03-14 13:44:00|13740.6|13728.6|13740.6|13728.6|13741.5|13729.5|13740.6|13728.6|3
1647265450000|2022-03-14 13:44:10|13741.5|13729.5|13741.9|13729.9|13741.9|13729.9|13740.6|13728.6|4
1647265460000|2022-03-14 13:44:20|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|0
1647265470000|2022-03-14 13:44:30|13740.3|13728.3|13741.9|13729.9|13741.9|13729.9|13740.3|13728.3|1
1647265480000|2022-03-14 13:44:40|13745.6|13733.6|13745.6|13733.6|13747.2|13735.2|13745.6|13733.6|12
1647265490000|2022-03-14 13:44:50|13743.1|13731.1|13737.8|13725.8|13743.1|13731.1|13737.8|13725.8|31
1647265500000|2022-03-14 13:45:00|13737.5|13725.5|13741.5|13729.5|13744.7|13732.7|13737.5|13725.5|9
1647265510000|2022-03-14 13:45:10|13740.3|13728.3|13753.2|13741.2|13753.2|13741.2|13740.3|13728.3|12
1647265520000|2022-03-14 13:45:20|13752.8|13740.8|13751|13739|13753.5|13741.5|13750.3|13738.3|1
1647265530000|2022-03-14 13:45:30|13750.7|13738.7|13752.2|13740.2|13753.5|13741.5|13750.7|13738.7|4
1647265540000|2022-03-14 13:45:40|13753.5|13741.5|13752.9|13740.9|13754.7|13742.7|13752.2|13740.2|15
1647265550000|2022-03-14 13:45:50|13751.6|13739.6|13752.9|13740.9|13752.9|13740.9|13751.6|13739.6|1
1647265560000|2022-03-14 13:46:00|13751.9|13739.9|13750.4|13738.4|13753.5|13741.5|13750.4|13738.4|27
1647265570000|2022-03-14 13:46:10|13750.7|13738.7|13754.2|13742.2|13756.7|13744.7|13750.7|13738.7|15
1647265580000|2022-03-14 13:46:20|13754.5|13742.5|13754.2|13742.2|13756.1|13744.1|13753.6|13741.6|35
1647265590000|2022-03-14 13:46:30|13753.9|13741.9|13757.6|13745.6|13758.6|13746.6|13753.9|13741.9|70
1647265600000|2022-03-14 13:46:40|13758.2|13746.2|13751.1|13739.1|13758.2|13746.2|13751.1|13739.1|7
1647265610000|2022-03-14 13:46:50|13751.4|13739.4|13754.8|13742.8|13757|13745|13751.1|13739.1|32
1647265620000|2022-03-14 13:47:00|13753.6|13741.6|13756.1|13744.1|13756.1|13744.1|13753.6|13741.6|7
1647265630000|2022-03-14 13:47:10|13756.7|13744.7|13755.5|13743.5|13758|13746|13755.5|13743.5|35
1647265640000|2022-03-14 13:47:20|13754.8|13742.8|13750.5|13738.5|13754.8|13742.8|13750.5|13738.5|27
1647265650000|2022-03-14 13:47:30|13750.8|13738.8|13748.3|13736.3|13750.8|13738.8|13748.3|13736.3|6
1647265660000|2022-03-14 13:47:40|13747.4|13735.4|13749.9|13737.9|13749.9|13737.9|13747.4|13735.4|27
1647265670000|2022-03-14 13:47:50|13750.8|13738.8|13752.4|13740.4|13754.5|13742.5|13750.8|13738.8|6
1647265680000|2022-03-14 13:48:00|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|0
1647265690000|2022-03-14 13:48:10|13754.2|13742.2|13753.3|13741.3|13756.1|13744.1|13753.3|13741.3|12
1647265700000|2022-03-14 13:48:20|13754.2|13742.2|13753.9|13741.9|13754.2|13742.2|13753.9|13741.9|16
1647265710000|2022-03-14 13:48:30|13750.1|13738.1|13751.1|13739.1|13751.1|13739.1|13749.2|13737.2|10
1647265720000|2022-03-14 13:48:40|13750.1|13738.1|13751.1|13739.1|13751.1|13739.1|13749.8|13737.8|27
1647265730000|2022-03-14 13:48:50|13750.7|13738.7|13747.9|13735.9|13750.7|13738.7|13747.9|13735.9|10
1647265740000|2022-03-14 13:49:00|13748.8|13736.8|13746.7|13734.7|13748.8|13736.8|13746.7|13734.7|1
1647265750000|2022-03-14 13:49:10|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|0
1647265760000|2022-03-14 13:49:20|13747.3|13735.3|13746.7|13734.7|13747.3|13735.3|13744.5|13732.5|21
1647265770000|2022-03-14 13:49:30|13746.3|13734.3|13747.9|13735.9|13749.2|13737.2|13745.4|13733.4|11
1647265780000|2022-03-14 13:49:40|13747.6|13735.6|13750.4|13738.4|13751.3|13739.3|13747.6|13735.6|10
1647265790000|2022-03-14 13:49:50|13752.9|13740.9|13752.9|13740.9|13755.4|13743.4|13752.9|13740.9|15
1647265800000|2022-03-14 13:50:00|13753.2|13741.2|13752.9|13740.9|13753.2|13741.2|13752|13740|4
1647265810000|2022-03-14 13:50:10|13753.2|13741.2|13754.8|13742.8|13758.5|13746.5|13753.2|13741.2|15
1647265820000|2022-03-14 13:50:20|13753.9|13741.9|13755.8|13743.8|13762.3|13750.3|13752.3|13740.3|22
1647265830000|2022-03-14 13:50:30|13755.4|13743.4|13755.8|13743.8|13756.7|13744.7|13755.4|13743.4|2
1647265840000|2022-03-14 13:50:40|13755.4|13743.4|13755.8|13743.8|13755.8|13743.8|13755.4|13743.4|0
1647265850000|2022-03-14 13:50:50|13754.8|13742.8|13754.5|13742.5|13754.8|13742.8|13754.5|13742.5|4
1647265860000|2022-03-14 13:51:00|13753.6|13741.6|13755.5|13743.5|13755.8|13743.8|13753.6|13741.6|2
1647265870000|2022-03-14 13:51:10|13756.7|13744.7|13763.3|13751.3|13763.9|13751.9|13756.7|13744.7|41
1647265880000|2022-03-14 13:51:20|13764.2|13752.2|13764.6|13752.6|13765.5|13753.5|13764.2|13752.2|3
1647265890000|2022-03-14 13:51:30|13763.6|13751.6|13764.9|13752.9|13764.9|13752.9|13763.6|13751.6|0
1647265900000|2022-03-14 13:51:40|13764.6|13752.6|13764.9|13752.9|13764.9|13752.9|13764.6|13752.6|9
1647265910000|2022-03-14 13:51:50|13764.6|13752.6|13758|13746|13764.6|13752.6|13757.1|13745.1|28
1647265920000|2022-03-14 13:52:00|13757.1|13745.1|13765.2|13753.2|13766.1|13754.1|13757.1|13745.1|4
1647265930000|2022-03-14 13:52:10|13765.8|13753.8|13763.6|13751.6|13765.8|13753.8|13763.6|13751.6|1
1647265940000|2022-03-14 13:52:20|13763.3|13751.3|13761.1|13749.1|13763.3|13751.3|13761.1|13749.1|13
1647265950000|2022-03-14 13:52:30|||||||||1
1647265960000|2022-03-14 13:52:40|13762.1|13750.1|13761.1|13749.1|13762.1|13750.1|13761.1|13749.1|2
1647265970000|2022-03-14 13:52:50|13758.6|13746.6|13759.6|13747.6|13759.6|13747.6|13758.6|13746.6|2
1647265980000|2022-03-14 13:53:00|13760.5|13748.5|13758.3|13746.3|13760.5|13748.5|13758.3|13746.3|0
1647265990000|2022-03-14 13:53:10|13759.6|13747.6|13761.1|13749.1|13761.1|13749.1|13759.6|13747.6|2
1647266000000|2022-03-14 13:53:20|||||||||1
1647266010000|2022-03-14 13:53:30|13762.4|13750.4|13766.1|13754.1|13766.1|13754.1|13762.4|13750.4|11
1647266020000|2022-03-14 13:53:40|13766.7|13754.7|13765.5|13753.5|13766.7|13754.7|13765.5|13753.5|2
1647266030000|2022-03-14 13:53:50|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|0
1647266040000|2022-03-14 13:54:00|13764.2|13752.2|13761.4|13749.4|13765.2|13753.2|13761.4|13749.4|12
1647266050000|2022-03-14 13:54:10|13761.1|13749.1|13753.9|13741.9|13761.1|13749.1|13753|13741|11
1647266060000|2022-03-14 13:54:20|13754.2|13742.2|13753.9|13741.9|13754.2|13742.2|13753.9|13741.9|1
1647266070000|2022-03-14 13:54:30|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|0
1647266080000|2022-03-14 13:54:40|13749.8|13737.8|13749.8|13737.8|13749.8|13737.8|13747.9|13735.9|10
1647266090000|2022-03-14 13:54:50|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|13748.2|13736.2|5
1647266100000|2022-03-14 13:55:00|13749.5|13737.5|13749.8|13737.8|13749.8|13737.8|13749.2|13737.2|0
1647266110000|2022-03-14 13:55:10|13751.1|13739.1|13749.2|13737.2|13752.3|13740.3|13749.2|13737.2|19
1647266120000|2022-03-14 13:55:20|||||||||1
1647266130000|2022-03-14 13:55:30|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13749.5|13737.5|10
1647266140000|2022-03-14 13:55:40|||||||||23
1647266150000|2022-03-14 13:55:50|13751.4|13739.4|13751.1|13739.1|13751.4|13739.4|13751.1|13739.1|1
1647266160000|2022-03-14 13:56:00|13748.9|13736.9|13745.4|13733.4|13748.9|13736.9|13745.4|13733.4|13
1647266170000|2022-03-14 13:56:10|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13745.7|13733.7|7
1647266180000|2022-03-14 13:56:20|13745.4|13733.4|13746.7|13734.7|13746.7|13734.7|13745.4|13733.4|1
1647266190000|2022-03-14 13:56:30|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|9
1647266200000|2022-03-14 13:56:40|13743.2|13731.2|13742.9|13730.9|13743.2|13731.2|13742.9|13730.9|7
1647266210000|2022-03-14 13:56:50|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|5
1647266220000|2022-03-14 13:57:00|13745.1|13733.1|13746.7|13734.7|13746.7|13734.7|13745.1|13733.1|15
1647266230000|2022-03-14 13:57:10|13747|13735|13747.3|13735.3|13748.6|13736.6|13747|13735|12
1647266250000|2022-03-14 13:57:30|13748.2|13736.2|13744.4|13732.4|13748.2|13736.2|13740.7|13728.7|62
1647266260000|2022-03-14 13:57:40|13744.7|13732.7|13743.1|13731.1|13747.8|13735.8|13738.7|13726.7|32
1647266270000|2022-03-14 13:57:50|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13741.9|13729.9|1
1647266280000|2022-03-14 13:58:00|13743.7|13731.7|13743.1|13731.1|13744|13732|13741.9|13729.9|26
1647266290000|2022-03-14 13:58:10|13741.9|13729.9|13743.1|13731.1|13743.1|13731.1|13741.9|13729.9|2
1647266300000|2022-03-14 13:58:20|13742.8|13730.8|13745.6|13733.6|13745.6|13733.6|13742.8|13730.8|24
1647266310000|2022-03-14 13:58:30|13746.5|13734.5|13746.3|13734.3|13747.5|13735.5|13746.3|13734.3|37
1647266320000|2022-03-14 13:58:40|13745.9|13733.9|13745.6|13733.6|13745.9|13733.9|13745.6|13733.6|2
1647266330000|2022-03-14 13:58:50|13743.8|13731.8|13745|13733|13749.7|13737.7|13743.8|13731.8|13
1647266340000|2022-03-14 13:59:00|||||||||3
1647266360000|2022-03-14 13:59:20|13744.1|13732.1|13743.7|13731.7|13744.1|13732.1|13743.7|13731.7|1
1647266370000|2022-03-14 13:59:30|13744.1|13732.1|13745.6|13733.6|13745.6|13733.6|13744.1|13732.1|5
1647266380000|2022-03-14 13:59:40|13745|13733|13750.1|13738.1|13750.1|13738.1|13745|13733|35
1647266400000|2022-03-14 14:00:00|||||||||11
1647266410000|2022-03-14 14:00:10|13749.8|13737.8|13749.4|13737.4|13749.8|13737.8|13743.8|13731.8|22
1647266430000|2022-03-14 14:00:30|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|4
1647266440000|2022-03-14 14:00:40|13748.5|13736.5|13748.2|13736.2|13748.5|13736.5|13748.2|13736.2|7
1647266450000|2022-03-14 14:00:50|13746|13734|13745.4|13733.4|13746|13734|13745.4|13733.4|2
1647266460000|2022-03-14 14:01:00|13748.8|13736.8|13751.9|13739.9|13751.9|13739.9|13748.8|13736.8|15
1647266470000|2022-03-14 14:01:10|13751.6|13739.6|13748.5|13736.5|13751.6|13739.6|13748.5|13736.5|12
1647266480000|2022-03-14 14:01:20|13748.8|13736.8|13744.4|13732.4|13748.8|13736.8|13744.4|13732.4|8
1647266490000|2022-03-14 14:01:30|13744.7|13732.7|13748.8|13736.8|13748.8|13736.8|13744.7|13732.7|2
1647266500000|2022-03-14 14:01:40|13747.9|13735.9|13746.9|13734.9|13749.1|13737.1|13746.9|13734.9|22
1647266510000|2022-03-14 14:01:50|13746.6|13734.6|13748.2|13736.2|13748.2|13736.2|13746.6|13734.6|13
1647266520000|2022-03-14 14:02:00|13748.8|13736.8|13753.5|13741.5|13754.4|13742.4|13748.8|13736.8|17
1647266530000|2022-03-14 14:02:10|13753.2|13741.2|13750.1|13738.1|13753.2|13741.2|13748.5|13736.5|24
1647266540000|2022-03-14 14:02:20|13748.5|13736.5|13753.8|13741.8|13755.1|13743.1|13748.5|13736.5|32
1647266550000|2022-03-14 14:02:30|13755.1|13743.1|13752.6|13740.6|13756|13744|13751.3|13739.3|22
1647266560000|2022-03-14 14:02:40|13752.9|13740.9|13760.4|13748.4|13760.7|13748.7|13752.9|13740.9|28
1647266570000|2022-03-14 14:02:50|13761.3|13749.3|13759.4|13747.4|13761.3|13749.3|13759.4|13747.4|12
1647266580000|2022-03-14 14:03:00|13761.3|13749.3|13759.4|13747.4|13761.6|13749.6|13759.4|13747.4|3
1647266590000|2022-03-14 14:03:10|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13759.4|13747.4|3
1647266600000|2022-03-14 14:03:20|13761|13749|13761.9|13749.9|13761.9|13749.9|13761|13749|2
1647266610000|2022-03-14 14:03:30|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|8
1647266620000|2022-03-14 14:03:40|||||||||31
1647266630000|2022-03-14 14:03:50|13766.6|13754.6|13764.4|13752.4|13767.5|13755.5|13764.4|13752.4|17
1647266640000|2022-03-14 14:04:00|13764.1|13752.1|13764.4|13752.4|13764.4|13752.4|13761.9|13749.9|15
1647266650000|2022-03-14 14:04:10|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|17
1647266660000|2022-03-14 14:04:20|13765.6|13753.6|13765.5|13753.5|13768.4|13756.4|13765.5|13753.5|59
1647266670000|2022-03-14 14:04:30|||||||||1
1647266680000|2022-03-14 14:04:40|||||||||1
1647266690000|2022-03-14 14:04:50|||||||||7
1647266700000|2022-03-14 14:05:00|13766.8|13754.8|13771.2|13759.2|13771.2|13759.2|13766.2|13754.2|21
1647266710000|2022-03-14 14:05:10|13773.4|13761.4|13777.1|13765.1|13780.2|13768.2|13773.4|13761.4|41
1647266720000|2022-03-14 14:05:20|13778|13766|13777.7|13765.7|13780.2|13768.2|13777.7|13765.7|3
1647266730000|2022-03-14 14:05:30|13778|13766|13778|13766|13778|13766|13776.8|13764.8|5
1647266740000|2022-03-14 14:05:40|13777.1|13765.1|13771.5|13759.5|13778|13766|13771.5|13759.5|23
1647266750000|2022-03-14 14:05:50|13771.8|13759.8|13769.9|13757.9|13771.8|13759.8|13768.7|13756.7|10
1647266760000|2022-03-14 14:06:00|13770.8|13758.8|13770.6|13758.6|13772.4|13760.4|13769.6|13757.6|11
1647266770000|2022-03-14 14:06:10|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|3
1647266780000|2022-03-14 14:06:20|||||||||2
1647266790000|2022-03-14 14:06:30|13769|13757|13769|13757|13769.6|13757.6|13767.7|13755.7|0
1647266800000|2022-03-14 14:06:40|13770.2|13758.2|13775.2|13763.2|13775.2|13763.2|13770.2|13758.2|14
1647266810000|2022-03-14 14:06:50|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|0
1647266820000|2022-03-14 14:07:00|13778.1|13766.1|13786.2|13774.2|13786.2|13774.2|13778.1|13766.1|19
1647266830000|2022-03-14 14:07:10|13787.5|13775.5|13790.2|13778.2|13791.2|13779.2|13787.5|13775.5|26
1647266840000|2022-03-14 14:07:20|13789.3|13777.3|13785|13773|13790.2|13778.2|13784.6|13772.6|4
1647266850000|2022-03-14 14:07:30|13786.8|13774.8|13788.1|13776.1|13788.4|13776.4|13786.8|13774.8|0
1647266860000|2022-03-14 14:07:40|13788.4|13776.4|13788.7|13776.7|13792.1|13780.1|13786.8|13774.8|20
1647266870000|2022-03-14 14:07:50|13789|13777|13789.6|13777.6|13790.6|13778.6|13789|13777|5
1647266880000|2022-03-14 14:08:00|13788.7|13776.7|13789.6|13777.6|13789.6|13777.6|13788.7|13776.7|2
1647266890000|2022-03-14 14:08:10|13788.7|13776.7|13787.5|13775.5|13788.7|13776.7|13785.6|13773.6|6
1647266900000|2022-03-14 14:08:20|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|2
1647266910000|2022-03-14 14:08:30|||||||||2
1647266920000|2022-03-14 14:08:40|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|13786.9|13774.9|0
1647266930000|2022-03-14 14:08:50|||||||||1
1647266940000|2022-03-14 14:09:00|13785.6|13773.6|13783.7|13771.7|13785.6|13773.6|13783.7|13771.7|22
1647266950000|2022-03-14 14:09:10|13784|13772|13781.5|13769.5|13785|13773|13780.3|13768.3|24
1647266960000|2022-03-14 14:09:20|13780.3|13768.3|13780.3|13768.3|13780.6|13768.6|13779.3|13767.3|6
1647266970000|2022-03-14 14:09:30|13779.3|13767.3|13775.6|13763.6|13779.3|13767.3|13775.3|13763.3|15
1647266980000|2022-03-14 14:09:40|13776.8|13764.8|13781.8|13769.8|13782.8|13770.8|13776.8|13764.8|20
1647266990000|2022-03-14 14:09:50|13780.6|13768.6|13779.3|13767.3|13780.6|13768.6|13778.1|13766.1|10
1647267000000|2022-03-14 14:10:00|13775.9|13763.9|13777.1|13765.1|13777.4|13765.4|13773.7|13761.7|19
1647267010000|2022-03-14 14:10:10|13776.2|13764.2|13772.7|13760.7|13776.2|13764.2|13772.7|13760.7|1
1647267020000|2022-03-14 14:10:20|13773|13761|13773|13761|13774|13762|13773|13761|3
1647267030000|2022-03-14 14:10:30|13772.7|13760.7|13771.8|13759.8|13772.7|13760.7|13771.8|13759.8|6
1647267040000|2022-03-14 14:10:40|13772.7|13760.7|13772.7|13760.7|13773.6|13761.6|13772.7|13760.7|0
1647267050000|2022-03-14 14:10:50|13774.3|13762.3|13774.3|13762.3|13775.2|13763.2|13774.3|13762.3|1
1647267060000|2022-03-14 14:11:00|13775.5|13763.5|13777.4|13765.4|13778.7|13766.7|13775.5|13763.5|4
1647267070000|2022-03-14 14:11:10|13777.1|13765.1|13784.9|13772.9|13784.9|13772.9|13777.1|13765.1|11
1647267080000|2022-03-14 14:11:20|13786.8|13774.8|13789.6|13777.6|13790.8|13778.8|13785.9|13773.9|26
1647267090000|2022-03-14 14:11:30|13789.2|13777.2|13786.4|13774.4|13789.2|13777.2|13785.2|13773.2|2
1647267100000|2022-03-14 14:11:40|13786.7|13774.7|13786.1|13774.1|13787.1|13775.1|13786.1|13774.1|1
1647267110000|2022-03-14 14:11:50|13784.9|13772.9|13783|13771|13784.9|13772.9|13783|13771|11
1647267120000|2022-03-14 14:12:00|13783.4|13771.4|13785.5|13773.5|13785.5|13773.5|13783.4|13771.4|3
1647267130000|2022-03-14 14:12:10|13784.3|13772.3|13781.2|13769.2|13784.6|13772.6|13781.2|13769.2|4
1647267140000|2022-03-14 14:12:20|13780.3|13768.3|13781.2|13769.2|13781.2|13769.2|13780.3|13768.3|1
1647267150000|2022-03-14 14:12:30|13779.3|13767.3|13778.1|13766.1|13779.3|13767.3|13777.5|13765.5|19
1647267160000|2022-03-14 14:12:40|||||||||1
1647267170000|2022-03-14 14:12:50|||||||||2
1647267180000|2022-03-14 14:13:00|13777.2|13765.2|13777.8|13765.8|13778.1|13766.1|13776.8|13764.8|1
1647267190000|2022-03-14 14:13:10|13776.8|13764.8|13780.3|13768.3|13780.3|13768.3|13775.6|13763.6|10
1647267200000|2022-03-14 14:13:20|13779.3|13767.3|13785|13773|13785|13773|13778.4|13766.4|12
1647267210000|2022-03-14 14:13:30|13785.3|13773.3|13788.4|13776.4|13788.7|13776.7|13785.3|13773.3|5
1647267220000|2022-03-14 14:13:40|||||||||2
1647267230000|2022-03-14 14:13:50|13788.7|13776.7|13790|13778|13790|13778|13788.4|13776.4|0
1647267240000|2022-03-14 14:14:00|13789.7|13777.7|13788.4|13776.4|13789.7|13777.7|13787.5|13775.5|9
1647267250000|2022-03-14 14:14:10|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|0
1647267260000|2022-03-14 14:14:20|13788.4|13776.4|13785|13773|13788.4|13776.4|13785|13773|1
1647267270000|2022-03-14 14:14:30|13785.9|13773.9|13785.6|13773.6|13785.9|13773.9|13783.4|13771.4|2
1647267280000|2022-03-14 14:14:40|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|1
1647267290000|2022-03-14 14:14:50|13787.1|13775.1|13788.7|13776.7|13793.1|13781.1|13787.1|13775.1|23
1647267300000|2022-03-14 14:15:00|13789.9|13777.9|13791.2|13779.2|13791.2|13779.2|13789|13777|3
1647267310000|2022-03-14 14:15:10|13790.2|13778.2|13789.3|13777.3|13790.2|13778.2|13789.3|13777.3|2
1647267320000|2022-03-14 14:15:20|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|7
1647267330000|2022-03-14 14:15:30|13789.6|13777.6|13793|13781|13793|13781|13788.4|13776.4|21
1647267340000|2022-03-14 14:15:40|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|13791.2|13779.2|14
1647267350000|2022-03-14 14:15:50|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|10
1647267360000|2022-03-14 14:16:00|13791.5|13779.5|13792.4|13780.4|13792.4|13780.4|13791.2|13779.2|2
1647267370000|2022-03-14 14:16:10|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|1
1647267380000|2022-03-14 14:16:20|||||||||25
1647267390000|2022-03-14 14:16:30|||||||||1
1647267400000|2022-03-14 14:16:40|13794|13782|13803.7|13791.7|13803.7|13791.7|13794|13782|28
1647267410000|2022-03-14 14:16:50|13805.5|13793.5|13803.7|13791.7|13805.5|13793.5|13801.5|13789.5|28
1647267420000|2022-03-14 14:17:00|13805.8|13793.8|13805.2|13793.2|13805.8|13793.8|13804|13792|25
1647267430000|2022-03-14 14:17:10|13804.3|13792.3|13803.1|13791.1|13804.3|13792.3|13800.9|13788.9|17
1647267440000|2022-03-14 14:17:20|13804|13792|13803.1|13791.1|13804|13792|13801.8|13789.8|14
1647267450000|2022-03-14 14:17:30|13804|13792|13804.9|13792.9|13805.8|13793.8|13802.1|13790.1|16
1647267460000|2022-03-14 14:17:40|13804|13792|13814.3|13802.3|13815.9|13803.9|13803.1|13791.1|23
1647267470000|2022-03-14 14:17:50|13813.4|13801.4|13816.9|13804.9|13816.9|13804.9|13813.4|13801.4|21
1647267480000|2022-03-14 14:18:00|13813.4|13801.4|13815.9|13803.9|13815.9|13803.9|13812.5|13800.5|16
1647267490000|2022-03-14 14:18:10|13814.1|13802.1|13816.6|13804.6|13816.9|13804.9|13812.8|13800.8|4
1647267500000|2022-03-14 14:18:20|13818.2|13806.2|13823.2|13811.2|13823.8|13811.8|13818.2|13806.2|16
1647267510000|2022-03-14 14:18:30|13823.5|13811.5|13821.3|13809.3|13823.5|13811.5|13818.5|13806.5|14
1647267520000|2022-03-14 14:18:40|13824.7|13812.7|13824.4|13812.4|13826|13814|13820.7|13808.7|52
1647267530000|2022-03-14 14:18:50|13824.7|13812.7|13828.8|13816.8|13828.8|13816.8|13823.8|13811.8|20
1647267540000|2022-03-14 14:19:00|13828.2|13816.2|13824.7|13812.7|13828.8|13816.8|13824.7|13812.7|18
1647267550000|2022-03-14 14:19:10|13825.7|13813.7|13829.1|13817.1|13829.1|13817.1|13823.5|13811.5|15
1647267560000|2022-03-14 14:19:20|13828.2|13816.2|13828.2|13816.2|13830.7|13818.7|13828.2|13816.2|12
1647267570000|2022-03-14 14:19:30|13828.5|13816.5|13834.5|13822.5|13838.2|13826.2|13828.2|13816.2|47
1647267580000|2022-03-14 14:19:40|13834.8|13822.8|13833.5|13821.5|13835.7|13823.7|13833.5|13821.5|8
1647267590000|2022-03-14 14:19:50|13833.2|13821.2|13837.6|13825.6|13837.6|13825.6|13833.2|13821.2|15
1647267600000|2022-03-14 14:20:00|13838.5|13826.5|13839.4|13827.4|13839.4|13827.4|13838.5|13826.5|23
1647267610000|2022-03-14 14:20:10|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|9
1647267620000|2022-03-14 14:20:20|13841.2|13829.2|13839.4|13827.4|13841.2|13829.2|13839.1|13827.1|7
1647267630000|2022-03-14 14:20:30|13840.3|13828.3|13840|13828|13840.3|13828.3|13840|13828|1
1647267640000|2022-03-14 14:20:40|13838.7|13826.7|13834.3|13822.3|13839.3|13827.3|13834.3|13822.3|12
1647267650000|2022-03-14 14:20:50|13839.3|13827.3|13840.6|13828.6|13840.6|13828.6|13839|13827|13
1647267660000|2022-03-14 14:21:00|13841.5|13829.5|13843.7|13831.7|13843.7|13831.7|13841.5|13829.5|1
1647267670000|2022-03-14 14:21:10|13844.1|13832.1|13846.8|13834.8|13846.8|13834.8|13844.1|13832.1|10
1647267680000|2022-03-14 14:21:20|13847.5|13835.5|13845.3|13833.3|13847.5|13835.5|13845.3|13833.3|10
1647267690000|2022-03-14 14:21:30|13844.1|13832.1|13841.2|13829.2|13844.1|13832.1|13841.2|13829.2|10
1647267700000|2022-03-14 14:21:40|13842.2|13830.2|13842.8|13830.8|13846.2|13834.2|13842.2|13830.2|5
1647267710000|2022-03-14 14:21:50|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|10
1647267720000|2022-03-14 14:22:00|13838.5|13826.5|13841.9|13829.9|13841.9|13829.9|13835|13823|33
1647267730000|2022-03-14 14:22:10|13841|13829|13839.7|13827.7|13841|13829|13837.5|13825.5|29
1647267740000|2022-03-14 14:22:20|13840|13828|13836.3|13824.3|13840|13828|13836.3|13824.3|16
1647267750000|2022-03-14 14:22:30|13835.4|13823.4|13832.9|13820.9|13835.4|13823.4|13832.9|13820.9|42
1647267760000|2022-03-14 14:22:40|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|13833.8|13821.8|3
1647267770000|2022-03-14 14:22:50|13835|13823|13839.8|13827.8|13839.8|13827.8|13835|13823|17
1647267780000|2022-03-14 14:23:00|13838.8|13826.8|13842.3|13830.3|13843.2|13831.2|13838.8|13826.8|25
1647267790000|2022-03-14 14:23:10|13839.8|13827.8|13837.6|13825.6|13841|13829|13837.6|13825.6|13
1647267800000|2022-03-14 14:23:20|13838.5|13826.5|13835.7|13823.7|13838.5|13826.5|13835.7|13823.7|10
1647267810000|2022-03-14 14:23:30|13836.9|13824.9|13838.2|13826.2|13838.5|13826.5|13834.8|13822.8|15
1647267820000|2022-03-14 14:23:40|13839.8|13827.8|13841.9|13829.9|13843.5|13831.5|13839.8|13827.8|21
1647267830000|2022-03-14 14:23:50|13843.2|13831.2|13843.5|13831.5|13843.5|13831.5|13843.2|13831.2|8
1647267840000|2022-03-14 14:24:00|13843.2|13831.2|13839.1|13827.1|13843.2|13831.2|13836.9|13824.9|6
1647267850000|2022-03-14 14:24:10|13839.4|13827.4|13839.4|13827.4|13841.6|13829.6|13839.4|13827.4|0
1647267860000|2022-03-14 14:24:20|13839.1|13827.1|13842.6|13830.6|13845.4|13833.4|13838.5|13826.5|29
1647267870000|2022-03-14 14:24:30|13842.3|13830.3|13840.7|13828.7|13843.2|13831.2|13840.7|13828.7|17
1647267880000|2022-03-14 14:24:40|13840|13828|13831.9|13819.9|13841.9|13829.9|13830.7|13818.7|36
1647267890000|2022-03-14 14:24:50|13832.5|13820.5|13832.5|13820.5|13836|13824|13831.9|13819.9|34
1647267900000|2022-03-14 14:25:00|13833.2|13821.2|13831.9|13819.9|13833.2|13821.2|13831|13819|21
1647267910000|2022-03-14 14:25:10|13832.3|13820.3|13831.6|13819.6|13833.5|13821.5|13831|13819|24
1647267920000|2022-03-14 14:25:20|13831.9|13819.9|13832.3|13820.3|13832.3|13820.3|13831.6|13819.6|8
1647267930000|2022-03-14 14:25:30|13833.5|13821.5|13831.9|13819.9|13833.5|13821.5|13831.9|13819.9|9
1647267940000|2022-03-14 14:25:40|13830.7|13818.7|13826.9|13814.9|13831|13819|13826|13814|34
1647267950000|2022-03-14 14:25:50|13825.7|13813.7|13826|13814|13826|13814|13825.7|13813.7|9
1647267960000|2022-03-14 14:26:00|13825.1|13813.1|13833.8|13821.8|13833.8|13821.8|13825.1|13813.1|19
1647267970000|2022-03-14 14:26:10|13832.6|13820.6|13834.1|13822.1|13834.1|13822.1|13832.6|13820.6|10
1647267980000|2022-03-14 14:26:20|13832.9|13820.9|13830.7|13818.7|13832.9|13820.9|13830.7|13818.7|12
1647267990000|2022-03-14 14:26:30|13829.5|13817.5|13828.2|13816.2|13829.5|13817.5|13827.3|13815.3|18
1647268000000|2022-03-14 14:26:40|13827.3|13815.3|13828.9|13816.9|13829.8|13817.8|13827.3|13815.3|9
1647268010000|2022-03-14 14:26:50|13827.9|13815.9|13827.6|13815.6|13827.9|13815.9|13827.6|13815.6|23
1647268020000|2022-03-14 14:27:00|13827.9|13815.9|13823.9|13811.9|13830.1|13818.1|13823.9|13811.9|15
1647268030000|2022-03-14 14:27:10|13822.9|13810.9|13822.6|13810.6|13823.9|13811.9|13822.6|13810.6|19
1647268040000|2022-03-14 14:27:20|13824.8|13812.8|13826.3|13814.3|13826.3|13814.3|13824.5|13812.5|14
1647268050000|2022-03-14 14:27:30|13825.4|13813.4|13827|13815|13827|13815|13824.8|13812.8|12
1647268060000|2022-03-14 14:27:40|13827.9|13815.9|13830.2|13818.2|13831.1|13819.1|13827.9|13815.9|13
1647268070000|2022-03-14 14:27:50|13831.1|13819.1|13830.2|13818.2|13831.1|13819.1|13828.9|13816.9|6
1647268080000|2022-03-14 14:28:00|13831.4|13819.4|13832.3|13820.3|13832.3|13820.3|13831.4|13819.4|2
1647268090000|2022-03-14 14:28:10|13832.7|13820.7|13833.9|13821.9|13833.9|13821.9|13832.7|13820.7|6
1647268100000|2022-03-14 14:28:20|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|5
1647268110000|2022-03-14 14:28:30|13832.3|13820.3|13832.7|13820.7|13832.7|13820.7|13832.3|13820.3|0
1647268120000|2022-03-14 14:28:40|13833.6|13821.6|13836.4|13824.4|13836.4|13824.4|13833.6|13821.6|21
1647268130000|2022-03-14 14:28:50|13835.8|13823.8|13837.1|13825.1|13837.1|13825.1|13835.8|13823.8|11
1647268140000|2022-03-14 14:29:00|13838.3|13826.3|13840.8|13828.8|13840.8|13828.8|13838.3|13826.3|19
1647268150000|2022-03-14 14:29:10|13839.9|13827.9|13839.9|13827.9|13840.8|13828.8|13838.6|13826.6|15
1647268160000|2022-03-14 14:29:20|13839|13827|13838.6|13826.6|13842.7|13830.7|13838.6|13826.6|8
1647268170000|2022-03-14 14:29:30|13839|13827|13837.7|13825.7|13839|13827|13837.7|13825.7|4
1647268180000|2022-03-14 14:29:40|13837.4|13825.4|13834|13822|13837.4|13825.4|13832.7|13820.7|3
1647268190000|2022-03-14 14:29:50|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|8
1647268200000|2022-03-14 14:30:00|13834|13822|13836.1|13824.1|13836.7|13824.7|13834|13822|10
1647268210000|2022-03-14 14:30:10|13835.8|13823.8|13834.6|13822.6|13835.8|13823.8|13834.6|13822.6|5
1647268220000|2022-03-14 14:30:20|13833.6|13821.6|13829.2|13817.2|13833.6|13821.6|13827.7|13815.7|6
1647268230000|2022-03-14 14:30:30|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13828|13816|5
1647268240000|2022-03-14 14:30:40|13829.2|13817.2|13830.2|13818.2|13830.2|13818.2|13828.9|13816.9|4
1647268250000|2022-03-14 14:30:50|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|7
1647268260000|2022-03-14 14:31:00|13829.2|13817.2|13834.5|13822.5|13834.5|13822.5|13829.2|13817.2|30
1647268270000|2022-03-14 14:31:10|13834.2|13822.2|13834.5|13822.5|13834.5|13822.5|13834.2|13822.2|16
1647268280000|2022-03-14 14:31:20|13834.8|13822.8|13835.2|13823.2|13835.2|13823.2|13834.5|13822.5|2
1647268290000|2022-03-14 14:31:30|13837.1|13825.1|13840.8|13828.8|13840.8|13828.8|13836.5|13824.5|6
1647268300000|2022-03-14 14:31:40|13840.5|13828.5|13840.8|13828.8|13842.1|13830.1|13840.5|13828.5|3
1647268310000|2022-03-14 14:31:50|13839.9|13827.9|13835.8|13823.8|13839.9|13827.9|13835.8|13823.8|4
1647268320000|2022-03-14 14:32:00|13836.7|13824.7|13839.9|13827.9|13840.8|13828.8|13836.7|13824.7|10
1647268330000|2022-03-14 14:32:10|13840.8|13828.8|13839.9|13827.9|13841.4|13829.4|13839.9|13827.9|1
1647268340000|2022-03-14 14:32:20|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|3
1647268350000|2022-03-14 14:32:30|13839.9|13827.9|13838|13826|13839.9|13827.9|13837|13825|16
1647268360000|2022-03-14 14:32:40|13837|13825|13833|13821|13838|13826|13833|13821|4
1647268370000|2022-03-14 14:32:50|13833.3|13821.3|13835.5|13823.5|13838|13826|13833.3|13821.3|1
1647268380000|2022-03-14 14:33:00|13835.8|13823.8|13838.6|13826.6|13841.7|13829.7|13835.8|13823.8|29
1647268390000|2022-03-14 14:33:10|13837.7|13825.7|13842.4|13830.4|13844.3|13832.3|13836.1|13824.1|49
1647268400000|2022-03-14 14:33:20|13841.4|13829.4|13843.9|13831.9|13843.9|13831.9|13839.6|13827.6|47
1647268410000|2022-03-14 14:33:30|13842.1|13830.1|13840.2|13828.2|13842.1|13830.1|13840.2|13828.2|16
1647268420000|2022-03-14 14:33:40|13838|13826|13833.9|13821.9|13838|13826|13833.9|13821.9|31
1647268430000|2022-03-14 14:33:50|13833.6|13821.6|13831.8|13819.8|13833.6|13821.6|13831.4|13819.4|12
1647268440000|2022-03-14 14:34:00|13832.7|13820.7|13834.3|13822.3|13834.3|13822.3|13831.8|13819.8|24
1647268450000|2022-03-14 14:34:10|13833.9|13821.9|13831.4|13819.4|13836.4|13824.4|13831.4|13819.4|26
1647268460000|2022-03-14 14:34:20|13829.6|13817.6|13831.4|13819.4|13832.4|13820.4|13829.6|13817.6|31
1647268470000|2022-03-14 14:34:30|13829.9|13817.9|13828.9|13816.9|13829.9|13817.9|13828.9|13816.9|16
1647268480000|2022-03-14 14:34:40|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|0
1647268490000|2022-03-14 14:34:50|13827.7|13815.7|13825.2|13813.2|13827.7|13815.7|13825.2|13813.2|2
1647268500000|2022-03-14 14:35:00|13826.1|13814.1|13827.4|13815.4|13827.4|13815.4|13825.2|13813.2|3
1647268510000|2022-03-14 14:35:10|13828.6|13816.6|13833.9|13821.9|13836.1|13824.1|13828.6|13816.6|6
1647268520000|2022-03-14 14:35:20|13833.3|13821.3|13829.5|13817.5|13833.3|13821.3|13829.5|13817.5|8
1647268530000|2022-03-14 14:35:30|13828.3|13816.3|13833.6|13821.6|13833.6|13821.6|13828.3|13816.3|31
1647268540000|2022-03-14 14:35:40|13833.9|13821.9|13835.1|13823.1|13836.1|13824.1|13833.9|13821.9|3
1647268550000|2022-03-14 14:35:50|13837.3|13825.3|13838.3|13826.3|13840.5|13828.5|13835.5|13823.5|30
1647268560000|2022-03-14 14:36:00|13839.2|13827.2|13841.4|13829.4|13842.4|13830.4|13837|13825|4
1647268570000|2022-03-14 14:36:10|13841.1|13829.1|13844.5|13832.5|13844.5|13832.5|13841.1|13829.1|21
1647268580000|2022-03-14 14:36:20|13845.5|13833.5|13845.8|13833.8|13845.8|13833.8|13845.5|13833.5|13
1647268590000|2022-03-14 14:36:30|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|13846.4|13834.4|13
1647268600000|2022-03-14 14:36:40|13848.3|13836.3|13850.1|13838.1|13850.1|13838.1|13848.3|13836.3|22
1647268610000|2022-03-14 14:36:50|13848.9|13836.9|13850.1|13838.1|13850.1|13838.1|13848.9|13836.9|2
1647268620000|2022-03-14 14:37:00|13848.9|13836.9|13849.1|13837.1|13850.7|13838.7|13848.2|13836.2|31
1647268630000|2022-03-14 14:37:10|13846.6|13834.6|13847|13835|13847|13835|13846.6|13834.6|9
1647268640000|2022-03-14 14:37:20|13844.1|13832.1|13846.3|13834.3|13846.6|13834.6|13844.1|13832.1|5
1647268650000|2022-03-14 14:37:30|||||||||1
1647268660000|2022-03-14 14:37:40|13847.2|13835.2|13846.9|13834.9|13847.6|13835.6|13846.9|13834.9|31
1647268670000|2022-03-14 14:37:50|13846.3|13834.3|13844.4|13832.4|13846.3|13834.3|13844.4|13832.4|6
1647268680000|2022-03-14 14:38:00|13843.8|13831.8|13842.8|13830.8|13846.3|13834.3|13842.8|13830.8|12
1647268690000|2022-03-14 14:38:10|13842.5|13830.5|13842.2|13830.2|13842.5|13830.5|13842.2|13830.2|2
1647268700000|2022-03-14 14:38:20|13842.5|13830.5|13841.3|13829.3|13842.5|13830.5|13841.3|13829.3|6
1647268710000|2022-03-14 14:38:30|13842.2|13830.2|13837.2|13825.2|13842.2|13830.2|13837.2|13825.2|14
1647268720000|2022-03-14 14:38:40|13838.4|13826.4|13837.5|13825.5|13838.4|13826.4|13837.5|13825.5|1
1647268730000|2022-03-14 14:38:50|13837.2|13825.2|13837.2|13825.2|13837.2|13825.2|13837.2|13825.2|0
1647268740000|2022-03-14 14:39:00|13834.7|13822.7|13833.1|13821.1|13834.7|13822.7|13832.2|13820.2|9
1647268750000|2022-03-14 14:39:10|13834|13822|13833.1|13821.1|13834|13822|13833.1|13821.1|9
1647268760000|2022-03-14 14:39:20|13834.6|13822.6|13833.7|13821.7|13834.6|13822.6|13833.7|13821.7|0
1647268770000|2022-03-14 14:39:30|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|0
1647268780000|2022-03-14 14:39:40|13837.1|13825.1|13837.8|13825.8|13837.8|13825.8|13837.1|13825.1|5
1647268790000|2022-03-14 14:39:50|13837.5|13825.5|13837.5|13825.5|13837.8|13825.8|13837.5|13825.5|2
1647268800000|2022-03-14 14:40:00|13837.1|13825.1|13840.3|13828.3|13840.3|13828.3|13837.1|13825.1|1
1647268820000|2022-03-14 14:40:20|||||||||2
1647268830000|2022-03-14 14:40:30|13842.5|13830.5|13840.6|13828.6|13842.5|13830.5|13837.5|13825.5|28
1647268840000|2022-03-14 14:40:40|13840.9|13828.9|13841.2|13829.2|13842.1|13830.1|13840.9|13828.9|0
1647268850000|2022-03-14 14:40:50|13840.9|13828.9|13844.3|13832.3|13844.3|13832.3|13840.9|13828.9|21
1647268860000|2022-03-14 14:41:00|13842.5|13830.5|13842.1|13830.1|13844.3|13832.3|13841.8|13829.8|7
1647268870000|2022-03-14 14:41:10|13843.1|13831.1|13845.6|13833.6|13845.6|13833.6|13842.1|13830.1|6
1647268880000|2022-03-14 14:41:20|13844.6|13832.6|13845.5|13833.5|13845.6|13833.6|13844.3|13832.3|17
1647268890000|2022-03-14 14:41:30|13844.3|13832.3|13844.3|13832.3|13845.5|13833.5|13844.3|13832.3|17
1647268900000|2022-03-14 14:41:40|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|3
1647268910000|2022-03-14 14:41:50|13843|13831|13844.6|13832.6|13844.6|13832.6|13843|13831|5
1647268920000|2022-03-14 14:42:00|13844.9|13832.9|13847.4|13835.4|13847.4|13835.4|13844.9|13832.9|2
1647268930000|2022-03-14 14:42:10|13845.6|13833.6|13848.1|13836.1|13848.1|13836.1|13845.6|13833.6|6
1647268940000|2022-03-14 14:42:20|13849.3|13837.3|13848.1|13836.1|13849.3|13837.3|13848.1|13836.1|10
1647268950000|2022-03-14 14:42:30|13845.6|13833.6|13843.1|13831.1|13847.4|13835.4|13843.1|13831.1|42
1647268960000|2022-03-14 14:42:40|||||||||1
1647268980000|2022-03-14 14:43:00|13842.8|13830.8|13839.9|13827.9|13842.8|13830.8|13839.9|13827.9|7
1647268990000|2022-03-14 14:43:10|13837.8|13825.8|13837.4|13825.4|13837.8|13825.8|13837.4|13825.4|6
1647269000000|2022-03-14 14:43:20|13838.7|13826.7|13837.4|13825.4|13838.7|13826.7|13837.4|13825.4|2
1647269010000|2022-03-14 14:43:30|13836.5|13824.5|13837.4|13825.4|13837.4|13825.4|13834.9|13822.9|5
1647269020000|2022-03-14 14:43:40|13837.1|13825.1|13839.3|13827.3|13839.3|13827.3|13837.1|13825.1|8
1647269040000|2022-03-14 14:44:00|13839.9|13827.9|13840.6|13828.6|13841.5|13829.5|13839.9|13827.9|12
1647269050000|2022-03-14 14:44:10|13838.1|13826.1|13837.8|13825.8|13838.4|13826.4|13837.8|13825.8|8
1647269060000|2022-03-14 14:44:20|13838.7|13826.7|13839|13827|13839.3|13827.3|13838.7|13826.7|1
1647269070000|2022-03-14 14:44:30|13838.7|13826.7|13837.1|13825.1|13838.7|13826.7|13837.1|13825.1|6
1647269080000|2022-03-14 14:44:40|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|2
1647269090000|2022-03-14 14:44:50|||||||||1
1647269100000|2022-03-14 14:45:00|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|3
1647269120000|2022-03-14 14:45:20|13837.4|13825.4|13837.5|13825.5|13838.7|13826.7|13837.4|13825.4|43
1647269130000|2022-03-14 14:45:30|13837.8|13825.8|13836.9|13824.9|13837.8|13825.8|13836.9|13824.9|3
1647269140000|2022-03-14 14:45:40|13837.8|13825.8|13839.4|13827.4|13839.4|13827.4|13837.8|13825.8|8
1647269150000|2022-03-14 14:45:50|13840.3|13828.3|13842.2|13830.2|13842.2|13830.2|13839.4|13827.4|3
1647269160000|2022-03-14 14:46:00|13841.3|13829.3|13843.2|13831.2|13843.2|13831.2|13841.3|13829.3|8
1647269170000|2022-03-14 14:46:10|13841.6|13829.6|13841.6|13829.6|13841.9|13829.9|13841.6|13829.6|1
1647269180000|2022-03-14 14:46:20|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|9
1647269190000|2022-03-14 14:46:30|13844.4|13832.4|13844.4|13832.4|13846.6|13834.6|13842.9|13830.9|20
1647269200000|2022-03-14 14:46:40|13843.8|13831.8|13842.9|13830.9|13843.8|13831.8|13842.9|13830.9|6
1647269210000|2022-03-14 14:46:50|13844.4|13832.4|13847.6|13835.6|13848.2|13836.2|13844.4|13832.4|9
1647269220000|2022-03-14 14:47:00|13848.5|13836.5|13851.3|13839.3|13851.3|13839.3|13848.5|13836.5|1
1647269230000|2022-03-14 14:47:10|13850.4|13838.4|13850.7|13838.7|13851.7|13839.7|13849.5|13837.5|18
1647269240000|2022-03-14 14:47:20|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13850.7|13838.7|3
1647269250000|2022-03-14 14:47:30|13849.5|13837.5|13848.8|13836.8|13849.5|13837.5|13847.9|13835.9|22
1647269260000|2022-03-14 14:47:40|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|1
1647269280000|2022-03-14 14:48:00|13848.8|13836.8|13849.5|13837.5|13849.5|13837.5|13848.2|13836.2|5
1647269300000|2022-03-14 14:48:20|||||||||1
1647269330000|2022-03-14 14:48:50|13850.7|13838.7|13854.5|13842.5|13854.8|13842.8|13850.7|13838.7|16
1647269340000|2022-03-14 14:49:00|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|11
1647269350000|2022-03-14 14:49:10|13856.1|13844.1|13870.7|13858.7|13870.7|13858.7|13856.1|13844.1|83
1647269360000|2022-03-14 14:49:20|13868.8|13856.8|13869.7|13857.7|13870.7|13858.7|13868.8|13856.8|19
1647269370000|2022-03-14 14:49:30|13870.7|13858.7|13868.8|13856.8|13870.7|13858.7|13868.8|13856.8|11
1647269380000|2022-03-14 14:49:40|13870.7|13858.7|13869.5|13857.5|13872|13860|13869.5|13857.5|31
1647269390000|2022-03-14 14:49:50|13869.8|13857.8|13870.1|13858.1|13870.1|13858.1|13868.5|13856.5|74
1647269400000|2022-03-14 14:50:00|13871.3|13859.3|13870.7|13858.7|13871.6|13859.6|13870.7|13858.7|10
1647269410000|2022-03-14 14:50:10|13869.1|13857.1|13864.4|13852.4|13869.4|13857.4|13864.4|13852.4|15
1647269420000|2022-03-14 14:50:20|13861.3|13849.3|13860.4|13848.4|13861.9|13849.9|13859.4|13847.4|13
1647269430000|2022-03-14 14:50:30|13859.5|13847.5|13860.1|13848.1|13860.4|13848.4|13857|13845|20
1647269440000|2022-03-14 14:50:40|13859.7|13847.7|13859.4|13847.4|13859.7|13847.7|13857.6|13845.6|2
1647269450000|2022-03-14 14:50:50|13858.5|13846.5|13859.4|13847.4|13859.4|13847.4|13858.2|13846.2|2
1647269460000|2022-03-14 14:51:00|13858.5|13846.5|13865.7|13853.7|13865.7|13853.7|13858.2|13846.2|3
1647269470000|2022-03-14 14:51:10|13863.5|13851.5|13863.5|13851.5|13864.7|13852.7|13861.3|13849.3|16
1647269480000|2022-03-14 14:51:20|13861.9|13849.9|13862.5|13850.5|13862.8|13850.8|13861.9|13849.9|16
1647269490000|2022-03-14 14:51:30|13862.8|13850.8|13863.8|13851.8|13863.8|13851.8|13862.8|13850.8|9
1647269500000|2022-03-14 14:51:40|13862.5|13850.5|13863.4|13851.4|13863.4|13851.4|13862.5|13850.5|1
1647269510000|2022-03-14 14:51:50|13863.8|13851.8|13863.4|13851.4|13863.8|13851.8|13863.4|13851.4|2
1647269520000|2022-03-14 14:52:00|13867.8|13855.8|13871.9|13859.9|13871.9|13859.9|13867.8|13855.8|20
1647269530000|2022-03-14 14:52:10|13871.2|13859.2|13866.3|13854.3|13871.2|13859.2|13864.7|13852.7|28
1647269540000|2022-03-14 14:52:20|13865.3|13853.3|13866.3|13854.3|13866.3|13854.3|13865.3|13853.3|8
1647269550000|2022-03-14 14:52:30|13865.3|13853.3|13866.3|13854.3|13866.3|13854.3|13865.3|13853.3|4
1647269560000|2022-03-14 14:52:40|13865|13853|13865.3|13853.3|13866.3|13854.3|13865|13853|7
1647269580000|2022-03-14 14:53:00|13866|13854|13873.8|13861.8|13873.8|13861.8|13866|13854|23
1647269590000|2022-03-14 14:53:10|13873.4|13861.4|13876.5|13864.5|13876.5|13864.5|13873.4|13861.4|12
1647269600000|2022-03-14 14:53:20|13875.6|13863.6|13871.3|13859.3|13875.6|13863.6|13870|13858|34
1647269610000|2022-03-14 14:53:30|13871.2|13859.2|13873.7|13861.7|13873.7|13861.7|13871.2|13859.2|11
1647269620000|2022-03-14 14:53:40|13874.1|13862.1|13871.2|13859.2|13874.1|13862.1|13870.9|13858.9|4
1647269630000|2022-03-14 14:53:50|13870.6|13858.6|13869.7|13857.7|13870.6|13858.6|13869.7|13857.7|0
1647269640000|2022-03-14 14:54:00|13870|13858|13870.9|13858.9|13870.9|13858.9|13870|13858|2
1647269650000|2022-03-14 14:54:10|13870|13858|13869.7|13857.7|13870.6|13858.6|13869.7|13857.7|1
1647269660000|2022-03-14 14:54:20|13870.9|13858.9|13868.7|13856.7|13870.9|13858.9|13868.7|13856.7|2
1647269670000|2022-03-14 14:54:30|13870.9|13858.9|13871.5|13859.5|13872.4|13860.4|13868.7|13856.7|14
1647269680000|2022-03-14 14:54:40|||||||||1
1647269690000|2022-03-14 14:54:50|13870.6|13858.6|13871.5|13859.5|13871.5|13859.5|13870.3|13858.3|1
1647269700000|2022-03-14 14:55:00|13870.6|13858.6|13870.3|13858.3|13870.6|13858.6|13870.3|13858.3|0
1647269710000|2022-03-14 14:55:10|13868.4|13856.4|13866.8|13854.8|13868.4|13856.4|13866.8|13854.8|10
1647269720000|2022-03-14 14:55:20|13867.5|13855.5|13867.2|13855.2|13868.7|13856.7|13867.2|13855.2|7
1647269730000|2022-03-14 14:55:30|13867.5|13855.5|13867.2|13855.2|13867.5|13855.5|13867.2|13855.2|0
1647269740000|2022-03-14 14:55:40|13867.5|13855.5|13868.7|13856.7|13868.7|13856.7|13867.5|13855.5|6
1647269750000|2022-03-14 14:55:50|13867.8|13855.8|13868.7|13856.7|13868.7|13856.7|13865.3|13853.3|9
1647269760000|2022-03-14 14:56:00|13867.8|13855.8|13868.7|13856.7|13868.7|13856.7|13866.9|13854.9|2
1647269770000|2022-03-14 14:56:10|13867.8|13855.8|13871.2|13859.2|13871.2|13859.2|13867.8|13855.8|1
1647269780000|2022-03-14 14:56:20|13871.6|13859.6|13874.4|13862.4|13874.4|13862.4|13871.6|13859.6|14
1647269790000|2022-03-14 14:56:30|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|0
1647269800000|2022-03-14 14:56:40|13874.4|13862.4|13873.5|13861.5|13874.4|13862.4|13873.5|13861.5|3
1647269810000|2022-03-14 14:56:50|13874.4|13862.4|13874.4|13862.4|13874.4|13862.4|13873.1|13861.1|4
1647269820000|2022-03-14 14:57:00|13874.7|13862.7|13875|13863|13875|13863|13874.7|13862.7|3
1647269830000|2022-03-14 14:57:10|13874.7|13862.7|13876.6|13864.6|13876.6|13864.6|13874.7|13862.7|28
1647269840000|2022-03-14 14:57:20|13875.6|13863.6|13884.4|13872.4|13885.6|13873.6|13875.6|13863.6|29
1647269850000|2022-03-14 14:57:30|13885.3|13873.3|13883.1|13871.1|13885.6|13873.6|13883.1|13871.1|10
1647269860000|2022-03-14 14:57:40|13881.9|13869.9|13881.6|13869.6|13881.9|13869.9|13881.6|13869.6|7
1647269870000|2022-03-14 14:57:50|13881.9|13869.9|13880.6|13868.6|13881.9|13869.9|13880.6|13868.6|1
1647269880000|2022-03-14 14:58:00|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|8
1647269890000|2022-03-14 14:58:10|13881.6|13869.6|13880|13868|13881.9|13869.9|13880|13868|24
1647269900000|2022-03-14 14:58:20|13877.8|13865.8|13877.8|13865.8|13878.1|13866.1|13877.5|13865.5|4
1647269910000|2022-03-14 14:58:30|13877.5|13865.5|13872.8|13860.8|13877.5|13865.5|13872.8|13860.8|8
1647269920000|2022-03-14 14:58:40|13873.1|13861.1|13867.2|13855.2|13873.1|13861.1|13865.6|13853.6|3
1647269930000|2022-03-14 14:58:50|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|3
1647269940000|2022-03-14 14:59:00|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|6
1647269950000|2022-03-14 14:59:10|||||||||2
1647269960000|2022-03-14 14:59:20|||||||||1
1647269970000|2022-03-14 14:59:30|13874.4|13862.4|13873.8|13861.8|13874.4|13862.4|13873.4|13861.4|9
1647269980000|2022-03-14 14:59:40|13872.9|13860.9|13875|13863|13875|13863|13872.9|13860.9|3
1647269990000|2022-03-14 14:59:50|13876.3|13864.3|13876.6|13864.6|13876.6|13864.6|13876.3|13864.3|10
1647270000000|2022-03-14 15:00:00|13875.7|13863.7|13876.6|13864.6|13876.9|13864.9|13875.7|13863.7|2
1647270010000|2022-03-14 15:00:10|13876.3|13864.3|13876.6|13864.6|13876.6|13864.6|13876.3|13864.3|4
1647270020000|2022-03-14 15:00:20|||||||||1
1647270030000|2022-03-14 15:00:30|13875.3|13863.3|13877.8|13865.8|13877.8|13865.8|13875.3|13863.3|8
1647270040000|2022-03-14 15:00:40|13877.5|13865.5|13878.2|13866.2|13878.2|13866.2|13877.5|13865.5|0
1647270050000|2022-03-14 15:00:50|13879.1|13867.1|13880.7|13868.7|13880.7|13868.7|13879.1|13867.1|2
1647270060000|2022-03-14 15:01:00|13879.7|13867.7|13880.3|13868.3|13881.6|13869.6|13879.7|13867.7|2
1647270070000|2022-03-14 15:01:10|13879.4|13867.4|13875.9|13863.9|13880.3|13868.3|13875.9|13863.9|3
1647270080000|2022-03-14 15:01:20|||||||||1
1647270090000|2022-03-14 15:01:30|13875|13863|13875.9|13863.9|13875.9|13863.9|13875|13863|9
1647270100000|2022-03-14 15:01:40|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|3
1647270110000|2022-03-14 15:01:50|13875.3|13863.3|13876.3|13864.3|13876.3|13864.3|13875.3|13863.3|7
1647270120000|2022-03-14 15:02:00|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|1
1647270130000|2022-03-14 15:02:10|||||||||1
1647270140000|2022-03-14 15:02:20|13869.7|13857.7|13872.2|13860.2|13872.2|13860.2|13869.7|13857.7|13
1647270150000|2022-03-14 15:02:30|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|1
1647270160000|2022-03-14 15:02:40|13873.1|13861.1|13873.4|13861.4|13873.4|13861.4|13873.1|13861.1|8
1647270170000|2022-03-14 15:02:50|13873.1|13861.1|13872.8|13860.8|13873.1|13861.1|13872.8|13860.8|19
1647270180000|2022-03-14 15:03:00|13872.5|13860.5|13873.7|13861.7|13875.6|13863.6|13872.5|13860.5|9
1647270190000|2022-03-14 15:03:10|13873.4|13861.4|13878.1|13866.1|13879|13867|13873.4|13861.4|33
1647270200000|2022-03-14 15:03:20|13879.9|13867.9|13879.9|13867.9|13879.9|13867.9|13878.3|13866.3|13
1647270210000|2022-03-14 15:03:30|13879|13867|13879|13867|13879|13867|13878.7|13866.7|1
1647270220000|2022-03-14 15:03:40|13876.5|13864.5|13876.5|13864.5|13877.4|13865.4|13875.2|13863.2|8
1647270230000|2022-03-14 15:03:50|13877.4|13865.4|13876.5|13864.5|13877.4|13865.4|13876.5|13864.5|1
1647270240000|2022-03-14 15:04:00|13877.4|13865.4|13876.5|13864.5|13877.4|13865.4|13876.5|13864.5|10
1647270250000|2022-03-14 15:04:10|13877.1|13865.1|13877.4|13865.4|13879|13867|13877.1|13865.1|11
1647270260000|2022-03-14 15:04:20|13877.7|13865.7|13875.2|13863.2|13877.7|13865.7|13874.6|13862.6|4
1647270270000|2022-03-14 15:04:30|13874.3|13862.3|13874.9|13862.9|13874.9|13862.9|13873.6|13861.6|3
1647270280000|2022-03-14 15:04:40|13874|13862|13873.6|13861.6|13874|13862|13873.6|13861.6|1
1647270290000|2022-03-14 15:04:50|13872.7|13860.7|13873.6|13861.6|13873.6|13861.6|13872.7|13860.7|2
1647270300000|2022-03-14 15:05:00|13873.3|13861.3|13872.4|13860.4|13873.3|13861.3|13871.5|13859.5|1
1647270310000|2022-03-14 15:05:10|13874.9|13862.9|13875.2|13863.2|13876.5|13864.5|13874.9|13862.9|3
1647270320000|2022-03-14 15:05:20|13874.3|13862.3|13878|13866|13878|13866|13874.3|13862.3|14
1647270330000|2022-03-14 15:05:30|13879.6|13867.6|13883.7|13871.7|13883.7|13871.7|13879.6|13867.6|20
1647270340000|2022-03-14 15:05:40|13882.4|13870.4|13883.4|13871.4|13883.4|13871.4|13882.4|13870.4|2
1647270350000|2022-03-14 15:05:50|13884.3|13872.3|13883.7|13871.7|13884.3|13872.3|13883.4|13871.4|2
1647270360000|2022-03-14 15:06:00|13884.6|13872.6|13887.4|13875.4|13887.4|13875.4|13884.6|13872.6|6
1647270370000|2022-03-14 15:06:10|13886.8|13874.8|13886.8|13874.8|13886.8|13874.8|13886.8|13874.8|11
1647270380000|2022-03-14 15:06:20|13887.1|13875.1|13887.1|13875.1|13887.4|13875.4|13887.1|13875.1|2
1647270390000|2022-03-14 15:06:30|13885.5|13873.5|13885.5|13873.5|13885.9|13873.9|13885.5|13873.5|15
1647270400000|2022-03-14 15:06:40|13884.3|13872.3|13884.9|13872.9|13884.9|13872.9|13884|13872|3
1647270410000|2022-03-14 15:06:50|||||||||1
1647270420000|2022-03-14 15:07:00|13884|13872|13885.8|13873.8|13885.8|13873.8|13884|13872|11
1647270430000|2022-03-14 15:07:10|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|9
1647270440000|2022-03-14 15:07:20|13883.9|13871.9|13885.2|13873.2|13885.2|13873.2|13883|13871|14
1647270460000|2022-03-14 15:07:40|13886.1|13874.1|13885.2|13873.2|13886.1|13874.1|13885.2|13873.2|3
1647270470000|2022-03-14 15:07:50|13884|13872|13884|13872|13884|13872|13884|13872|2
1647270480000|2022-03-14 15:08:00|13883.6|13871.6|13884.6|13872.6|13884.6|13872.6|13883.6|13871.6|15
1647270490000|2022-03-14 15:08:10|13883.6|13871.6|13884.6|13872.6|13884.6|13872.6|13883.6|13871.6|12
1647270500000|2022-03-14 15:08:20|||||||||2
1647270510000|2022-03-14 15:08:30|13885.5|13873.5|13885.2|13873.2|13885.8|13873.8|13884.3|13872.3|14
1647270520000|2022-03-14 15:08:40|13884.3|13872.3|13886.7|13874.7|13887.6|13875.6|13884|13872|65
1647270530000|2022-03-14 15:08:50|13885.5|13873.5|13886.7|13874.7|13886.7|13874.7|13885.5|13873.5|2
1647270540000|2022-03-14 15:09:00|||||||||20
1647270550000|2022-03-14 15:09:10|13885.8|13873.8|13886.7|13874.7|13886.7|13874.7|13885.5|13873.5|6
1647270560000|2022-03-14 15:09:20|13887.6|13875.6|13890.5|13878.5|13890.5|13878.5|13886.7|13874.7|3
1647270570000|2022-03-14 15:09:30|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|13889.5|13877.5|4
1647270580000|2022-03-14 15:09:40|13891.1|13879.1|13892|13880|13893.6|13881.6|13891.1|13879.1|8
1647270590000|2022-03-14 15:09:50|13889.9|13877.9|13891.1|13879.1|13891.1|13879.1|13889.9|13877.9|4
1647270600000|2022-03-14 15:10:00|13892.4|13880.4|13893.6|13881.6|13893.6|13881.6|13892.4|13880.4|8
1647270610000|2022-03-14 15:10:10|13892|13880|13892|13880|13892|13880|13892|13880|4
1647270620000|2022-03-14 15:10:20|13889.5|13877.5|13939.3|13927.3|13940|13928|13889.5|13877.5|105
1647270630000|2022-03-14 15:10:30|13939.7|13927.7|13934.7|13922.7|13940.6|13928.6|13933.7|13921.7|47
1647270640000|2022-03-14 15:10:40|13935|13923|13937.2|13925.2|13937.2|13925.2|13935|13923|2
1647270650000|2022-03-14 15:10:50|13936.2|13924.2|13927.5|13915.5|13936.2|13924.2|13926.6|13914.6|16
1647270660000|2022-03-14 15:11:00|13928.5|13916.5|13933.1|13921.1|13934.1|13922.1|13927.5|13915.5|37
1647270670000|2022-03-14 15:11:10|13932.8|13920.8|13925.3|13913.3|13932.8|13920.8|13921.6|13909.6|41
1647270680000|2022-03-14 15:11:20|13925|13913|13924.1|13912.1|13925|13913|13924.1|13912.1|7
1647270690000|2022-03-14 15:11:30|13923.5|13911.5|13931|13919|13931|13919|13923.5|13911.5|24
1647270700000|2022-03-14 15:11:40|13935.6|13923.6|13940.3|13928.3|13940.3|13928.3|13935.6|13923.6|24
1647270710000|2022-03-14 15:11:50|13938.5|13926.5|13938.7|13926.7|13941.2|13929.2|13937.5|13925.5|25
1647270720000|2022-03-14 15:12:00|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|3
1647270730000|2022-03-14 15:12:10|13946.5|13934.5|13949.7|13937.7|13950.7|13938.7|13946.5|13934.5|69
1647270740000|2022-03-14 15:12:20|13949.4|13937.4|13944.7|13932.7|13949.4|13937.4|13944.7|13932.7|7
1647270750000|2022-03-14 15:12:30|13944.4|13932.4|13944.4|13932.4|13944.4|13932.4|13944.4|13932.4|2
1647270760000|2022-03-14 15:12:40|13946.5|13934.5|13946.9|13934.9|13946.9|13934.9|13946.5|13934.5|3
1647270770000|2022-03-14 15:12:50|13946.5|13934.5|13945.9|13933.9|13946.9|13934.9|13944|13932|20
1647270780000|2022-03-14 15:13:00|13948.1|13936.1|13945.3|13933.3|13948.1|13936.1|13945.3|13933.3|5
1647270790000|2022-03-14 15:13:10|13944.4|13932.4|13945|13933|13945|13933|13944.4|13932.4|7
1647270800000|2022-03-14 15:13:20|13944|13932|13940.9|13928.9|13945.3|13933.3|13940.9|13928.9|11
1647270810000|2022-03-14 15:13:30|13941.9|13929.9|13943.4|13931.4|13944.4|13932.4|13941.9|13929.9|11
1647270820000|2022-03-14 15:13:40|13942.5|13930.5|13943.4|13931.4|13943.4|13931.4|13942.2|13930.2|2
1647270830000|2022-03-14 15:13:50|13939.7|13927.7|13941.6|13929.6|13943.4|13931.4|13939.7|13927.7|23
1647270840000|2022-03-14 15:14:00|13942.5|13930.5|13945.9|13933.9|13947.2|13935.2|13942.5|13930.5|11
1647270850000|2022-03-14 15:14:10|13944.7|13932.7|13945|13933|13947.5|13935.5|13944.7|13932.7|3
1647270860000|2022-03-14 15:14:20|13945.9|13933.9|13949.1|13937.1|13949.1|13937.1|13945.9|13933.9|8
1647270870000|2022-03-14 15:14:30|13950.7|13938.7|13957.5|13945.5|13957.5|13945.5|13950.7|13938.7|50
1647270880000|2022-03-14 15:14:40|13957.2|13945.2|13958.5|13946.5|13961.6|13949.6|13957.2|13945.2|13
1647270890000|2022-03-14 15:14:50|13958.2|13946.2|13954.1|13942.1|13959.7|13947.7|13954.1|13942.1|17
1647270900000|2022-03-14 15:15:00|13952.6|13940.6|13948.5|13936.5|13952.6|13940.6|13944.7|13932.7|10
1647270910000|2022-03-14 15:15:10|13951.6|13939.6|13946.6|13934.6|13952.8|13940.8|13944.1|13932.1|7
1647270920000|2022-03-14 15:15:20|13945.9|13933.9|13944.7|13932.7|13950.7|13938.7|13944.7|13932.7|19
1647270930000|2022-03-14 15:15:30|13945.7|13933.7|13948.8|13936.8|13948.8|13936.8|13944.7|13932.7|3
1647270940000|2022-03-14 15:15:40|13949.7|13937.7|13953.4|13941.4|13954.4|13942.4|13949.7|13937.7|23
1647270950000|2022-03-14 15:15:50|13952.5|13940.5|13953.4|13941.4|13953.4|13941.4|13952.5|13940.5|1
1647270960000|2022-03-14 15:16:00|13952.5|13940.5|13956.3|13944.3|13956.9|13944.9|13952.5|13940.5|12
1647270970000|2022-03-14 15:16:10|13957.2|13945.2|13957.2|13945.2|13957.2|13945.2|13957.2|13945.2|3
1647270980000|2022-03-14 15:16:20|13957.5|13945.5|13958.4|13946.4|13958.4|13946.4|13957.5|13945.5|10
1647270990000|2022-03-14 15:16:30|13959.4|13947.4|13960.9|13948.9|13962.5|13950.5|13959.4|13947.4|31
1647271000000|2022-03-14 15:16:40|13961.9|13949.9|13951.5|13939.5|13962.8|13950.8|13951.5|13939.5|15
1647271010000|2022-03-14 15:16:50|||||||||3
1647271020000|2022-03-14 15:17:00|13948.7|13936.7|13946.5|13934.5|13948.7|13936.7|13946.5|13934.5|8
1647271030000|2022-03-14 15:17:10|13944|13932|13935.6|13923.6|13944|13932|13935.6|13923.6|12
1647271040000|2022-03-14 15:17:20|13935.9|13923.9|13939.7|13927.7|13939.7|13927.7|13935.9|13923.9|2
1647271050000|2022-03-14 15:17:30|13937.8|13925.8|13937.4|13925.4|13937.8|13925.8|13936.2|13924.2|5
1647271060000|2022-03-14 15:17:40|13937.8|13925.8|13943.4|13931.4|13944.7|13932.7|13937.8|13925.8|33
1647271070000|2022-03-14 15:17:50|13940.9|13928.9|13940.3|13928.3|13943.4|13931.4|13936.6|13924.6|38
1647271080000|2022-03-14 15:18:00|13941.2|13929.2|13935.9|13923.9|13941.2|13929.2|13935.3|13923.3|32
1647271090000|2022-03-14 15:18:10|13935.6|13923.6|13932.2|13920.2|13935.9|13923.9|13932.2|13920.2|22
1647271100000|2022-03-14 15:18:20|13931.8|13919.8|13929.3|13917.3|13931.8|13919.8|13929.3|13917.3|6
1647271110000|2022-03-14 15:18:30|13930.3|13918.3|13930.3|13918.3|13930.3|13918.3|13930.3|13918.3|7
1647271120000|2022-03-14 15:18:40|13930.6|13918.6|13929.7|13917.7|13930.6|13918.6|13929.3|13917.3|2
1647271130000|2022-03-14 15:18:50|13930.6|13918.6|13927.2|13915.2|13930.6|13918.6|13927.2|13915.2|7
1647271140000|2022-03-14 15:19:00|13925.3|13913.3|13920.9|13908.9|13925.3|13913.3|13920.9|13908.9|10
1647271150000|2022-03-14 15:19:10|13921.8|13909.8|13924.3|13912.3|13924.3|13912.3|13917.5|13905.5|34
1647271160000|2022-03-14 15:19:20|13922.8|13910.8|13924.9|13912.9|13924.9|13912.9|13922.8|13910.8|6
1647271170000|2022-03-14 15:19:30|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|13925.3|13913.3|8
1647271180000|2022-03-14 15:19:40|13925.6|13913.6|13923.7|13911.7|13925.6|13913.6|13922.4|13910.4|16
1647271190000|2022-03-14 15:19:50|13923.1|13911.1|13921.8|13909.8|13923.1|13911.1|13921.8|13909.8|1
1647271200000|2022-03-14 15:20:00|13922.8|13910.8|13925.3|13913.3|13925.3|13913.3|13922.8|13910.8|6
1647271210000|2022-03-14 15:20:10|13924.3|13912.3|13925.3|13913.3|13925.3|13913.3|13924.3|13912.3|16
1647271220000|2022-03-14 15:20:20|13924|13912|13925.9|13913.9|13925.9|13913.9|13924|13912|11
1647271230000|2022-03-14 15:20:30|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|14
1647271240000|2022-03-14 15:20:40|||||||||6
1647271250000|2022-03-14 15:20:50|||||||||1
1647271260000|2022-03-14 15:21:00|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|10
1647271270000|2022-03-14 15:21:10|||||||||20
1647271280000|2022-03-14 15:21:20|13926.5|13914.5|13927.2|13915.2|13927.2|13915.2|13925.9|13913.9|8
1647271290000|2022-03-14 15:21:30|13927.5|13915.5|13927.5|13915.5|13927.5|13915.5|13927.5|13915.5|3
1647271300000|2022-03-14 15:21:40|13927.2|13915.2|13925.9|13913.9|13927.2|13915.2|13924.7|13912.7|8
1647271320000|2022-03-14 15:22:00|13925|13913|13925.9|13913.9|13927.2|13915.2|13925|13913|2
1647271330000|2022-03-14 15:22:10|13920.3|13908.3|13921.6|13909.6|13921.6|13909.6|13920.3|13908.3|20
1647271340000|2022-03-14 15:22:20|13921.2|13909.2|13921.2|13909.2|13921.6|13909.6|13920.3|13908.3|16
1647271350000|2022-03-14 15:22:30|13921.6|13909.6|13913.4|13901.4|13921.6|13909.6|13912.5|13900.5|36
1647271360000|2022-03-14 15:22:40|13912.5|13900.5|13915|13903|13915.3|13903.3|13912.5|13900.5|8
1647271370000|2022-03-14 15:22:50|13914.6|13902.6|13913.7|13901.7|13914.6|13902.6|13913.7|13901.7|8
1647271380000|2022-03-14 15:23:00|||||||||6
1647271390000|2022-03-14 15:23:10|||||||||2
1647271400000|2022-03-14 15:23:20|13914|13902|13918.7|13906.7|13918.7|13906.7|13914|13902|1
1647271410000|2022-03-14 15:23:30|13919|13907|13920.9|13908.9|13921.2|13909.2|13919|13907|2
1647271420000|2022-03-14 15:23:40|13920|13908|13920|13908|13920|13908|13919.6|13907.6|14
1647271430000|2022-03-14 15:23:50|13917.8|13905.8|13917.1|13905.1|13919|13907|13915.3|13903.3|27
1647271440000|2022-03-14 15:24:00|13916.8|13904.8|13912.5|13900.5|13916.8|13904.8|13912.5|13900.5|10
1647271450000|2022-03-14 15:24:10|13909|13897|13891.8|13879.8|13909|13897|13890.9|13878.9|27
1647271460000|2022-03-14 15:24:20|13892.7|13880.7|13898.4|13886.4|13900.9|13888.9|13892.7|13880.7|9
1647271470000|2022-03-14 15:24:30|13899|13887|13900|13888|13900|13888|13898.7|13886.7|0
1647271490000|2022-03-14 15:24:50|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|1
1647271500000|2022-03-14 15:25:00|13905|13893|13897.5|13885.5|13905.3|13893.3|13897.5|13885.5|36
1647271510000|2022-03-14 15:25:10|13898.4|13886.4|13899|13887|13899|13887|13896.2|13884.2|2
1647271520000|2022-03-14 15:25:20|13897.8|13885.8|13901.9|13889.9|13901.9|13889.9|13897.8|13885.8|3
1647271530000|2022-03-14 15:25:30|13904.7|13892.7|13905.6|13893.6|13905.6|13893.6|13904.7|13892.7|3
1647271540000|2022-03-14 15:25:40|13902.8|13890.8|13900.6|13888.6|13902.8|13890.8|13900.6|13888.6|6
1647271550000|2022-03-14 15:25:50|13897.2|13885.2|13894.7|13882.7|13897.2|13885.2|13894.7|13882.7|5
1647271560000|2022-03-14 15:26:00|13894|13882|13895.9|13883.9|13897.5|13885.5|13894|13882|2
1647271570000|2022-03-14 15:26:10|||||||||2
1647271580000|2022-03-14 15:26:20|13896.2|13884.2|13895.9|13883.9|13896.2|13884.2|13895.9|13883.9|0
1647271590000|2022-03-14 15:26:30|13899|13887|13886.2|13874.2|13899|13887|13884.4|13870.2|23
1647271600000|2022-03-14 15:26:40|13887.5|13875.5|13897.7|13885.7|13898.7|13886.7|13887.5|13875.5|31
1647271610000|2022-03-14 15:26:50|13898.7|13886.7|13900.2|13888.2|13900.2|13888.2|13896.8|13884.8|2
1647271620000|2022-03-14 15:27:00|13901.2|13889.2|13902.7|13890.7|13902.7|13890.7|13901.2|13889.2|0
1647271630000|2022-03-14 15:27:10|13904|13892|13906.1|13894.1|13907.1|13895.1|13904|13892|3
1647271640000|2022-03-14 15:27:20|13907.4|13895.4|13907.4|13895.4|13907.4|13895.4|13907.1|13895.1|1
1647271650000|2022-03-14 15:27:30|13906.5|13894.5|13902.4|13890.4|13906.5|13894.5|13901.8|13889.8|3
1647271660000|2022-03-14 15:27:40|13901.5|13889.5|13902.7|13890.7|13902.7|13890.7|13901.5|13889.5|4
1647271670000|2022-03-14 15:27:50|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|2
1647271680000|2022-03-14 15:28:00|13902.7|13890.7|13903|13891|13903|13891|13902.7|13890.7|3
1647271690000|2022-03-14 15:28:10|13902.1|13890.1|13902.4|13890.4|13902.4|13890.4|13902.1|13890.1|0
1647271700000|2022-03-14 15:28:20|13902.7|13890.7|13902.7|13890.7|13904.6|13892.6|13902.7|13890.7|3
1647271710000|2022-03-14 15:28:30|13903|13891|13902.7|13890.7|13903|13891|13902.7|13890.7|0
1647271720000|2022-03-14 15:28:40|13901.8|13889.8|13902.7|13890.7|13902.7|13890.7|13901.8|13889.8|0
1647271730000|2022-03-14 15:28:50|13903.4|13891.4|13897.1|13885.1|13907.1|13895.1|13896.5|13884.5|39
1647271740000|2022-03-14 15:29:00|13896.1|13884.1|13897.1|13885.1|13897.1|13885.1|13896.1|13884.1|1
1647271750000|2022-03-14 15:29:10|13897.7|13885.7|13888.6|13876.6|13898|13885.7|13887.7|13875.7|57
1647271760000|2022-03-14 15:29:20|13889.6|13877.6|13897|13885|13897.3|13885.3|13887.1|13875.1|27
1647271770000|2022-03-14 15:29:30|13897.9|13885.9|13905.1|13893.1|13905.1|13893.1|13897.9|13885.9|6
1647271780000|2022-03-14 15:29:40|13904.2|13892.2|13894.8|13882.8|13905.1|13893.1|13893.9|13881.9|19
1647271790000|2022-03-14 15:29:50|13895.8|13883.8|13900.1|13888.1|13905.1|13893.1|13895.8|13883.8|24
1647271800000|2022-03-14 15:30:00|13901|13889|13895.8|13883.8|13901|13889|13893.3|13881.3|9
1647271810000|2022-03-14 15:30:10|13896.7|13884.7|13895.8|13883.8|13896.7|13884.7|13895.8|13883.8|0
1647271820000|2022-03-14 15:30:20|13894.8|13882.8|13912.6|13900.6|13912.6|13900.6|13894.5|13882.5|53
1647271830000|2022-03-14 15:30:30|13914.4|13902.4|13917.3|13905.3|13917.3|13905.3|13914.4|13902.4|3
1647271840000|2022-03-14 15:30:40|13918.5|13906.5|13913.3|13901.3|13918.5|13906.5|13913.3|13901.3|10
1647271850000|2022-03-14 15:30:50|13912.6|13900.6|13911|13899|13912.6|13900.6|13911|13899|0
1647271860000|2022-03-14 15:31:00|13909.8|13897.8|13912.6|13900.6|13913.5|13901.5|13909.8|13897.8|2
1647271870000|2022-03-14 15:31:10|13912.3|13900.3|13912.3|13900.3|13912.6|13900.6|13910.7|13898.7|40
1647271880000|2022-03-14 15:31:20|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|0
1647271890000|2022-03-14 15:31:30|13913.5|13901.5|13913.8|13901.8|13913.8|13901.8|13913.5|13901.5|3
1647271900000|2022-03-14 15:31:40|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|4
1647271910000|2022-03-14 15:31:50|||||||||2
1647271920000|2022-03-14 15:32:00|||||||||1
1647271930000|2022-03-14 15:32:10|13917.6|13905.6|13911.3|13899.3|13917.6|13905.6|13911.3|13899.3|9
1647271940000|2022-03-14 15:32:20|13912.3|13900.3|13901.7|13889.7|13913.5|13901.5|13900.7|13888.7|12
1647271950000|2022-03-14 15:32:30|13903.2|13891.2|13909.8|13897.8|13909.8|13897.8|13901.7|13889.7|13
1647271960000|2022-03-14 15:32:40|13911|13899|13911.3|13899.3|13911.3|13899.3|13911|13899|1
1647271970000|2022-03-14 15:32:50|13911|13899|13909.1|13897.1|13912.9|13900.9|13909.1|13897.1|27
1647271980000|2022-03-14 15:33:00|13910|13898|13912.6|13900.6|13912.9|13900.9|13910|13898|5
1647271990000|2022-03-14 15:33:10|13913.5|13901.5|13912.9|13900.9|13914.4|13902.4|13912.9|13900.9|2
1647272000000|2022-03-14 15:33:20|13909.4|13897.4|13903.2|13891.2|13909.4|13897.4|13903.2|13891.2|6
1647272010000|2022-03-14 15:33:30|13904.4|13892.4|13906.3|13894.3|13906.3|13894.3|13904.4|13892.4|15
1647272020000|2022-03-14 15:33:40|13907.2|13895.2|13906.3|13894.3|13908.5|13896.5|13906.3|13894.3|3
1647272030000|2022-03-14 15:33:50|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|2
1647272040000|2022-03-14 15:34:00|13907.5|13895.5|13908.5|13896.5|13908.5|13896.5|13907.5|13895.5|1
1647272050000|2022-03-14 15:34:10|13911.3|13899.3|13909.4|13897.4|13911.3|13899.3|13908.8|13896.8|13
1647272060000|2022-03-14 15:34:20|13910.4|13898.4|13911.9|13899.9|13911.9|13899.9|13910.4|13898.4|1
1647272070000|2022-03-14 15:34:30|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1647272080000|2022-03-14 15:34:40|13911.9|13899.9|13915.7|13903.7|13916.6|13904.6|13911.9|13899.9|6
1647272090000|2022-03-14 15:34:50|13916.6|13904.6|13913.2|13901.2|13916.6|13904.6|13913.2|13901.2|4
1647272100000|2022-03-14 15:35:00|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|13910.1|13898.1|7
1647272110000|2022-03-14 15:35:10|13911.9|13899.9|13912.3|13900.3|13912.3|13900.3|13911.9|13899.9|0
1647272120000|2022-03-14 15:35:20|13915.7|13903.7|13915.1|13903.1|13916.9|13904.9|13914.8|13902.8|1
1647272130000|2022-03-14 15:35:30|13914.8|13902.8|13916.9|13904.9|13917.2|13905.2|13914.7|13902.7|4
1647272140000|2022-03-14 15:35:40|13918.2|13906.2|13920.6|13908.6|13920.6|13908.6|13918.2|13906.2|25
1647272150000|2022-03-14 15:35:50|13919.7|13907.7|13918.8|13906.8|13920.6|13908.6|13918.8|13906.8|11
1647272160000|2022-03-14 15:36:00|13919.7|13907.7|13920.6|13908.6|13920.6|13908.6|13919.7|13907.7|14
1647272170000|2022-03-14 15:36:10|13918.8|13906.8|13919.4|13907.4|13919.4|13907.4|13918.1|13906.1|11
1647272180000|2022-03-14 15:36:20|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13917.2|13905.2|3
1647272200000|2022-03-14 15:36:40|13916.3|13904.3|13917.2|13905.2|13917.2|13905.2|13915.9|13903.9|2
1647272210000|2022-03-14 15:36:50|13916.3|13904.3|13915.6|13903.6|13917.2|13905.2|13914.7|13902.7|2
1647272220000|2022-03-14 15:37:00|13917.2|13905.2|13917.5|13905.5|13917.5|13905.5|13916.9|13904.9|3
1647272230000|2022-03-14 15:37:10|13920.6|13908.6|13918.8|13906.8|13920.9|13908.9|13918.4|13906.4|10
1647272240000|2022-03-14 15:37:20|13919.7|13907.7|13918.8|13906.8|13919.7|13907.7|13918.8|13906.8|2
1647272250000|2022-03-14 15:37:30|13919.7|13907.7|13920.6|13908.6|13920.9|13908.9|13919.7|13907.7|1
1647272260000|2022-03-14 15:37:40|13919.7|13907.7|13920.9|13908.9|13921.9|13909.9|13918.8|13906.8|2
1647272270000|2022-03-14 15:37:50|13920.6|13908.6|13929.4|13917.4|13930|13918|13920.6|13908.6|39
1647272280000|2022-03-14 15:38:00|13929|13917|13926.9|13914.9|13929.7|13917.7|13926.6|13914.6|14
1647272290000|2022-03-14 15:38:10|13927.8|13915.8|13930.3|13918.3|13930.3|13918.3|13927.8|13915.8|13
1647272300000|2022-03-14 15:38:20|13928.2|13916.2|13931|13919|13931|13919|13928.2|13916.2|15
1647272310000|2022-03-14 15:38:30|13930.1|13918.1|13926.3|13914.3|13930.1|13918.1|13926.3|13914.3|7
1647272320000|2022-03-14 15:38:40|13927.2|13915.2|13926.3|13914.3|13927.6|13915.6|13926.3|13914.3|0
1647272330000|2022-03-14 15:38:50|13927.2|13915.2|13927.6|13915.6|13927.6|13915.6|13927.2|13915.2|0
1647272340000|2022-03-14 15:39:00|13927.9|13915.9|13927.6|13915.6|13930.1|13918.1|13927.6|13915.6|3
1647272350000|2022-03-14 15:39:10|13927.9|13915.9|13927.6|13915.6|13927.9|13915.9|13927.6|13915.6|0
1647272360000|2022-03-14 15:39:20|13926.6|13914.6|13926.3|13914.3|13927.6|13915.6|13926.3|13914.3|5
1647272370000|2022-03-14 15:39:30|13927.2|13915.2|13920.4|13908.4|13927.2|13915.2|13920.1|13908.1|3
1647272380000|2022-03-14 15:39:40|13922.2|13910.2|13921.6|13909.6|13923.5|13911.5|13921.6|13909.6|0
1647272390000|2022-03-14 15:39:50|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|13922.6|13910.6|3
1647272400000|2022-03-14 15:40:00|13923.8|13911.8|13921.6|13909.6|13925.1|13913.1|13921.3|13909.3|21
1647272410000|2022-03-14 15:40:10|13922.6|13910.6|13921.6|13909.6|13922.6|13910.6|13918.2|13906.2|6
1647272420000|2022-03-14 15:40:20|13922|13910|13921.6|13909.6|13924.1|13912.1|13920.4|13908.4|1
1647272430000|2022-03-14 15:40:30|13920.7|13908.7|13922.6|13910.6|13923.5|13911.5|13920.7|13908.7|21
1647272440000|2022-03-14 15:40:40|13923.5|13911.5|13926.3|13914.3|13927.6|13915.6|13923.5|13911.5|4
1647272460000|2022-03-14 15:41:00|13926.6|13914.6|13927.5|13915.5|13927.5|13915.5|13926.6|13914.6|2
1647272470000|2022-03-14 15:41:10|13924.5|13912.5|13926|13914|13926|13914|13924.5|13912.5|3
1647272480000|2022-03-14 15:41:20|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|2
1647272490000|2022-03-14 15:41:30|13927.5|13915.5|13926.6|13914.6|13927.5|13915.5|13926.6|13914.6|8
1647272510000|2022-03-14 15:41:50|13926.3|13914.3|13926.6|13914.6|13926.6|13914.6|13924.4|13912.4|3
1647272520000|2022-03-14 15:42:00|13926.3|13914.3|13925|13913|13926.3|13914.3|13925|13913|3
1647272530000|2022-03-14 15:42:10|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|16
1647272540000|2022-03-14 15:42:20|13925.6|13913.6|13926.9|13914.9|13926.9|13914.9|13924.4|13912.4|1
1647272550000|2022-03-14 15:42:30|||||||||2
1647272560000|2022-03-14 15:42:40|13925.3|13913.3|13921.9|13909.9|13925.3|13913.3|13921.9|13909.9|9
1647272570000|2022-03-14 15:42:50|13921|13909|13921|13909|13921|13909|13921|13909|6
1647272580000|2022-03-14 15:43:00|13921.9|13909.9|13921.9|13909.9|13923.1|13911.1|13921.9|13909.9|6
1647272590000|2022-03-14 15:43:10|||||||||3
1647272600000|2022-03-14 15:43:20|13921.6|13909.6|13920.6|13908.6|13921.6|13909.6|13920.6|13908.6|3
1647272610000|2022-03-14 15:43:30|13921|13909|13920|13908|13921.9|13909.9|13918.8|13906.8|5
1647272620000|2022-03-14 15:43:40|13921|13909|13920|13908|13921|13909|13920|13908|0
1647272630000|2022-03-14 15:43:50|13914.1|13902.1|13914.4|13902.4|13915|13903|13914.1|13902.1|41
1647272640000|2022-03-14 15:44:00|13915.3|13903.3|13914.4|13902.4|13915.3|13903.3|13913.1|13901.1|6
1647272650000|2022-03-14 15:44:10|13913.1|13901.1|13913.7|13901.7|13914.1|13902.1|13913.1|13901.1|0
1647272660000|2022-03-14 15:44:20|13911.9|13899.9|13905.3|13893.3|13911.9|13899.9|13905.3|13893.3|33
1647272670000|2022-03-14 15:44:30|13905.9|13893.9|13905.3|13893.3|13905.9|13893.9|13905|13893|17
1647272680000|2022-03-14 15:44:40|13896.9|13884.9|13894.1|13882.1|13896.9|13884.9|13894.1|13882.1|25
1647272690000|2022-03-14 15:44:50|13893.1|13881.1|13890.6|13878.6|13893.1|13881.1|13889.7|13877.7|12
1647272700000|2022-03-14 15:45:00|13889.4|13877.4|13893.1|13881.1|13893.1|13881.1|13886.9|13874.9|17
1647272710000|2022-03-14 15:45:10|13891.9|13879.9|13898.5|13886.5|13898.5|13886.5|13890|13878|27
1647272720000|2022-03-14 15:45:20|13899.4|13887.4|13898.1|13886.1|13899.4|13887.4|13897.2|13885.2|14
1647272730000|2022-03-14 15:45:30|13897.8|13885.8|13896.9|13884.9|13898.1|13886.1|13896.9|13884.9|17
1647272740000|2022-03-14 15:45:40|13897.2|13885.2|13899.4|13887.4|13899.4|13887.4|13897.2|13885.2|3
1647272750000|2022-03-14 15:45:50|13898.1|13886.1|13896.9|13884.9|13899.4|13887.4|13896.9|13884.9|6
1647272760000|2022-03-14 15:46:00|13897.8|13885.8|13896.9|13884.9|13897.8|13885.8|13895.9|13883.9|8
1647272770000|2022-03-14 15:46:10|13895.6|13883.6|13900|13888|13900|13888|13895.6|13883.6|3
1647272780000|2022-03-14 15:46:20|13899.1|13887.1|13904.1|13892.1|13905|13893|13899.1|13887.1|4
1647272790000|2022-03-14 15:46:30|13899.1|13887.1|13900|13888|13900|13888|13897.8|13885.8|7
1647272800000|2022-03-14 15:46:40|13900.3|13888.3|13900|13888|13900.3|13888.3|13900|13888|1
1647272810000|2022-03-14 15:46:50|13899.1|13887.1|13898.8|13886.8|13899.1|13887.1|13898.8|13886.8|1
1647272820000|2022-03-14 15:47:00|||||||||2
1647272830000|2022-03-14 15:47:10|13901.6|13889.6|13902.5|13890.5|13902.5|13890.5|13901.6|13889.6|2
1647272840000|2022-03-14 15:47:20|13899.1|13887.1|13898.2|13886.2|13899.1|13887.1|13898.2|13886.2|11
1647272850000|2022-03-14 15:47:30|13900|13888|13902.5|13890.5|13902.5|13890.5|13900|13888|18
1647272860000|2022-03-14 15:47:40|13901.6|13889.6|13900|13888|13902.5|13890.5|13900|13888|1
1647272870000|2022-03-14 15:47:50|13899.1|13887.1|13898.2|13886.2|13900|13888|13898.2|13886.2|8
1647272880000|2022-03-14 15:48:00|13899.1|13887.1|13897.2|13885.2|13900|13888|13897.2|13885.2|4
1647272890000|2022-03-14 15:48:10|13896.6|13884.6|13897.5|13885.5|13897.5|13885.5|13896.6|13884.6|7
1647272910000|2022-03-14 15:48:30|||||||||2
1647272920000|2022-03-14 15:48:40|13896.6|13884.6|13897.5|13885.5|13897.5|13885.5|13896.6|13884.6|0
1647272930000|2022-03-14 15:48:50|13898.4|13886.4|13903.2|13891.2|13904.1|13892.1|13898.4|13886.4|6
1647272940000|2022-03-14 15:49:00|13904.1|13892.1|13902.5|13890.5|13904.1|13892.1|13901.6|13889.6|2
1647272950000|2022-03-14 15:49:10|13901.6|13889.6|13902.5|13890.5|13902.5|13890.5|13901.6|13889.6|13
1647272960000|2022-03-14 15:49:20|13901.6|13889.6|13901.6|13889.6|13902.5|13890.5|13901.3|13889.3|13
1647272970000|2022-03-14 15:49:30|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13901.6|13889.6|0
1647272980000|2022-03-14 15:49:40|13901.6|13889.6|13897.5|13885.5|13901.6|13889.6|13897.5|13885.5|18
1647272990000|2022-03-14 15:49:50|13897.8|13885.8|13896.6|13884.6|13897.8|13885.8|13896.6|13884.6|2
1647273000000|2022-03-14 15:50:00|13898.2|13886.2|13898.2|13886.2|13901.3|13889.3|13898.2|13886.2|10
1647273010000|2022-03-14 15:50:10|13899.1|13887.1|13900.3|13888.3|13900.3|13888.3|13898.2|13886.2|3
1647273020000|2022-03-14 15:50:20|13900|13888|13900|13888|13900|13888|13898.2|13886.2|3
1647273030000|2022-03-14 15:50:30|13898.2|13886.2|13896.9|13884.9|13899.1|13887.1|13896.9|13884.9|3
1647273040000|2022-03-14 15:50:40|13897.6|13885.6|13902.5|13890.5|13903.2|13891.2|13897.6|13885.6|4
1647273050000|2022-03-14 15:50:50|13901.6|13889.6|13906.9|13894.9|13907.8|13895.8|13901.6|13889.6|2
1647273060000|2022-03-14 15:51:00|13907.8|13895.8|13905.7|13893.7|13909.1|13897.1|13905.7|13893.7|4
1647273070000|2022-03-14 15:51:10|13905.3|13893.3|13916.8|13904.8|13918.7|13906.7|13905.3|13893.3|15
1647273080000|2022-03-14 15:51:20|13915.9|13903.9|13915.6|13903.6|13915.9|13903.9|13914.7|13902.7|1
1647273090000|2022-03-14 15:51:30|13914.7|13902.7|13914.7|13902.7|13915.6|13903.6|13914.7|13902.7|2
1647273100000|2022-03-14 15:51:40|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|0
1647273110000|2022-03-14 15:51:50|13915|13903|13916.2|13904.2|13916.2|13904.2|13915|13903|0
1647273120000|2022-03-14 15:52:00|13915.6|13903.6|13921.2|13909.2|13922.4|13910.4|13914.7|13902.7|27
1647273130000|2022-03-14 15:52:10|||||||||7
1647273140000|2022-03-14 15:52:20|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|1
1647273150000|2022-03-14 15:52:30|||||||||1
1647273160000|2022-03-14 15:52:40|13919.3|13907.3|13923.7|13911.7|13923.7|13911.7|13919.3|13907.3|12
1647273170000|2022-03-14 15:52:50|13924|13912|13927.8|13915.8|13927.8|13915.8|13924|13912|1
1647273180000|2022-03-14 15:53:00|13926.5|13914.5|13927.8|13915.8|13927.8|13915.8|13926.5|13914.5|6
1647273190000|2022-03-14 15:53:10|13928.1|13916.1|13928.7|13916.7|13929.3|13917.3|13928.1|13916.1|15
1647273200000|2022-03-14 15:53:20|13927.4|13915.4|13927.1|13915.1|13927.4|13915.4|13927.1|13915.1|4
1647273210000|2022-03-14 15:53:30|13925.5|13913.5|13925.9|13913.9|13925.9|13913.9|13924.6|13912.6|8
1647273220000|2022-03-14 15:53:40|13926.2|13914.2|13928.4|13916.4|13928.4|13916.4|13926.2|13914.2|1
1647273230000|2022-03-14 15:53:50|13928.7|13916.7|13928.4|13916.4|13928.7|13916.7|13928.4|13916.4|1
1647273240000|2022-03-14 15:54:00|13925.6|13913.6|13926.5|13914.5|13926.5|13914.5|13924.3|13912.3|25
1647273250000|2022-03-14 15:54:10|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|0
1647273260000|2022-03-14 15:54:20|13924.9|13912.9|13923.7|13911.7|13924.9|13912.9|13922.4|13910.4|7
1647273270000|2022-03-14 15:54:30|13924.9|13912.9|13925.3|13913.3|13925.6|13913.6|13924.9|13912.9|0
1647273280000|2022-03-14 15:54:40|||||||||3
1647273290000|2022-03-14 15:54:50|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924|13912|4
1647273300000|2022-03-14 15:55:00|13923.4|13911.4|13923.1|13911.1|13923.4|13911.4|13923.1|13911.1|5
1647273310000|2022-03-14 15:55:10|||||||||1
1647273320000|2022-03-14 15:55:20|||||||||1
1647273330000|2022-03-14 15:55:30|13924.9|13912.9|13924.3|13912.3|13924.9|13912.9|13924.3|13912.3|12
1647273340000|2022-03-14 15:55:40|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13924|13912|7
1647273370000|2022-03-14 15:56:10|13925.2|13913.2|13923.7|13911.7|13925.2|13913.2|13923.7|13911.7|1
1647273380000|2022-03-14 15:56:20|13916.8|13904.8|13921.8|13909.8|13921.8|13909.8|13916.8|13904.8|32
1647273390000|2022-03-14 15:56:30|13921.5|13909.5|13920.6|13908.6|13921.8|13909.8|13920.6|13908.6|8
1647273400000|2022-03-14 15:56:40|13914.6|13902.6|13913.4|13901.4|13915|13903|13913.4|13901.4|6
1647273410000|2022-03-14 15:56:50|13916.5|13904.5|13910.6|13898.6|13916.5|13904.5|13910.6|13898.6|35
1647273420000|2022-03-14 15:57:00|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|2
1647273430000|2022-03-14 15:57:10|13910.6|13898.6|13910.2|13898.2|13912.4|13900.4|13909.9|13897.9|9
1647273440000|2022-03-14 15:57:20|13909.9|13897.9|13910.2|13898.2|13910.6|13898.6|13909.9|13897.9|1
1647273450000|2022-03-14 15:57:30|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.4|13900.4|8
1647273480000|2022-03-14 15:58:00|13912.4|13900.4|13914.3|13902.3|13914.3|13902.3|13912.4|13900.4|22
1647273490000|2022-03-14 15:58:10|13911.2|13899.2|13914.9|13902.9|13915.2|13903.2|13911.2|13899.2|44
1647273500000|2022-03-14 15:58:20|13915.4|13903.4|13914.8|13902.8|13915.4|13903.4|13912|13900|27
1647273520000|2022-03-14 15:58:40|13912.3|13900.3|13912.3|13900.3|13913.2|13901.2|13912.3|13900.3|3
1647273530000|2022-03-14 15:58:50|13911|13899|13911|13899|13911|13899|13910.7|13898.7|3
1647273540000|2022-03-14 15:59:00|13912|13900|13917.3|13905.3|13917.3|13905.3|13912|13900|5
1647273550000|2022-03-14 15:59:10|13916|13904|13916|13904|13918.2|13906.2|13916|13904|3
1647273560000|2022-03-14 15:59:20|13917|13905|13920.7|13908.7|13922.8|13910.8|13917|13905|113
1647273570000|2022-03-14 15:59:30|13920.3|13908.3|13921.3|13909.3|13921.3|13909.3|13920|13908|20
1647273580000|2022-03-14 15:59:40|13921.8|13909.8|13920.9|13908.9|13921.8|13909.8|13920.9|13908.9|0
1647273590000|2022-03-14 15:59:50|13920.6|13908.6|13920.3|13908.3|13921.5|13909.5|13919.7|13907.7|4
1647273600000|2022-03-14 16:00:00|||||||||1
1647273610000|2022-03-14 16:00:10|13921.2|13909.2|13922.8|13910.8|13924|13912|13921.2|13909.2|25
1647273620000|2022-03-14 16:00:20|13922.4|13910.4|13919|13907|13923.7|13911.7|13919|13907|3
1647273630000|2022-03-14 16:00:30|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|4
1647273640000|2022-03-14 16:00:40|13919|13907|13919|13907|13919|13907|13919|13907|10
1647273650000|2022-03-14 16:00:50|13918.7|13906.7|13912.1|13900.1|13919.6|13907.6|13909.6|13897.6|11
1647273660000|2022-03-14 16:01:00|13913|13901|13912.1|13900.1|13913|13901|13912.1|13900.1|10
1647273670000|2022-03-14 16:01:10|13909.3|13897.3|13904.3|13892.3|13909.3|13897.3|13903.7|13891.7|17
1647273680000|2022-03-14 16:01:20|13904|13892|13904|13892|13904|13892|13902.7|13890.7|7
1647273690000|2022-03-14 16:01:30|13904.3|13892.3|13904|13892|13904.3|13892.3|13903|13891|8
1647273700000|2022-03-14 16:01:40|13904.9|13892.9|13904.6|13892.6|13904.9|13892.9|13904.6|13892.6|6
1647273710000|2022-03-14 16:01:50|13903.7|13891.7|13904|13892|13904.6|13892.6|13903.7|13891.7|3
1647273720000|2022-03-14 16:02:00|13905.3|13893.3|13907.8|13895.8|13909.7|13897.7|13905.3|13893.3|16
1647273730000|2022-03-14 16:02:10|||||||||2
1647273740000|2022-03-14 16:02:20|13908.7|13896.7|13909.3|13897.3|13909.3|13897.3|13908.7|13896.7|0
1647273750000|2022-03-14 16:02:30|13911.2|13899.2|13914.9|13902.9|13914.9|13902.9|13911.2|13899.2|5
1647273760000|2022-03-14 16:02:40|13914|13902|13914|13902|13914|13902|13914|13902|2
1647273770000|2022-03-14 16:02:50|13911.8|13899.8|13912.4|13900.4|13912.4|13900.4|13911.8|13899.8|7
1647273780000|2022-03-14 16:03:00|13912.8|13900.8|13916.5|13904.5|13916.5|13904.5|13912.8|13900.8|6
1647273790000|2022-03-14 16:03:10|13919.9|13907.9|13919.9|13907.9|13920.3|13908.3|13919.9|13907.9|18
1647273800000|2022-03-14 16:03:20|13917.4|13905.4|13920.3|13908.3|13920.3|13908.3|13917.4|13905.4|5
1647273810000|2022-03-14 16:03:30|13922.8|13910.8|13922.8|13910.8|13924|13912|13922.8|13910.8|0
1647273820000|2022-03-14 16:03:40|13924|13912|13924|13912|13924|13912|13924|13912|1
1647273830000|2022-03-14 16:03:50|13921.5|13909.5|13923.3|13911.3|13923.3|13911.3|13921.5|13909.5|20
1647273840000|2022-03-14 16:04:00|13924|13912|13930.2|13918.2|13930.2|13918.2|13924|13912|18
1647273850000|2022-03-14 16:04:10|13931.1|13919.1|13928.9|13916.9|13933.3|13921.3|13928.9|13916.9|34
1647273860000|2022-03-14 16:04:20|13929.9|13917.9|13928.3|13916.3|13931.4|13919.4|13928.3|13916.3|8
1647273870000|2022-03-14 16:04:30|13928.7|13916.7|13929|13917|13929|13917|13928.7|13916.7|3
1647273880000|2022-03-14 16:04:40|13930.8|13918.8|13932.1|13920.1|13933.7|13921.7|13930.8|13918.8|9
1647273890000|2022-03-14 16:04:50|13930.8|13918.8|13932.1|13920.1|13932.1|13920.1|13930.8|13918.8|3
1647273900000|2022-03-14 16:05:00|13930.8|13918.8|13931.4|13919.4|13932.1|13920.1|13929.6|13917.6|7
1647273910000|2022-03-14 16:05:10|13932.1|13920.1|13926.2|13914.2|13932.1|13920.1|13926.2|13914.2|13
1647273920000|2022-03-14 16:05:20|13927.1|13915.1|13936.5|13924.5|13936.5|13924.5|13927.1|13915.1|9
1647273930000|2022-03-14 16:05:30|13934|13922|13939.3|13927.3|13939.6|13927.6|13933.3|13921.3|8
1647273940000|2022-03-14 16:05:40|13939.6|13927.6|13936.5|13924.5|13939.6|13927.6|13936.5|13924.5|2
1647273950000|2022-03-14 16:05:50|13938.7|13926.7|13939.6|13927.6|13940.8|13928.8|13938.7|13926.7|5
1647273960000|2022-03-14 16:06:00|13940.5|13928.5|13938.7|13926.7|13940.5|13928.5|13938.7|13926.7|6
1647273970000|2022-03-14 16:06:10|13939.6|13927.6|13938.3|13926.3|13939.6|13927.6|13938.3|13926.3|26
1647273980000|2022-03-14 16:06:20|13938.7|13926.7|13934|13922|13938.7|13926.7|13931.2|13919.2|25
1647273990000|2022-03-14 16:06:30|13934.9|13922.9|13937.1|13925.1|13937.1|13925.1|13934.9|13922.9|8
1647274000000|2022-03-14 16:06:40|13938|13926|13935.8|13923.8|13938.3|13926.3|13935.8|13923.8|2
1647274010000|2022-03-14 16:06:50|13936.2|13924.2|13936.2|13924.2|13936.2|13924.2|13936.2|13924.2|4
1647274020000|2022-03-14 16:07:00|13935.8|13923.8|13939.6|13927.6|13939.6|13927.6|13935.8|13923.8|6
1647274030000|2022-03-14 16:07:10|13940.8|13928.8|13938.7|13926.7|13940.8|13928.8|13938.7|13926.7|1
1647274040000|2022-03-14 16:07:20|13938.3|13926.3|13939.6|13927.6|13939.6|13927.6|13938.3|13926.3|8
1647274050000|2022-03-14 16:07:30|13938.7|13926.7|13939.9|13927.9|13939.9|13927.9|13938.7|13926.7|1
1647274060000|2022-03-14 16:07:40|13939.6|13927.6|13939.6|13927.6|13939.6|13927.6|13939.6|13927.6|0
1647274070000|2022-03-14 16:07:50|13939.9|13927.9|13939.6|13927.6|13939.9|13927.9|13939|13927|1
1647274080000|2022-03-14 16:08:00|13940.8|13928.8|13938.7|13926.7|13940.8|13928.8|13938.7|13926.7|1
1647274090000|2022-03-14 16:08:10|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|8
1647274100000|2022-03-14 16:08:20|13938.3|13926.3|13938.6|13926.6|13938.6|13926.6|13938.3|13926.3|2
1647274110000|2022-03-14 16:08:30|13939.9|13927.9|13943.9|13931.9|13944.2|13932.2|13939.9|13927.9|23
1647274120000|2022-03-14 16:08:40|13944.2|13932.2|13939.3|13927.3|13944.2|13932.2|13939|13927|10
1647274130000|2022-03-14 16:08:50|13940.2|13928.2|13939.3|13927.3|13940.2|13928.2|13939.3|13927.3|0
1647274140000|2022-03-14 16:09:00|13939|13927|13939|13927|13939|13927|13939|13927|0
1647274150000|2022-03-14 16:09:10|13939.3|13927.3|13947.1|13935.1|13947.1|13935.1|13939|13927|9
1647274160000|2022-03-14 16:09:20|13945.3|13933.3|13950.6|13938.6|13950.6|13938.6|13945.3|13933.3|20
1647274170000|2022-03-14 16:09:30|||||||||2
1647274180000|2022-03-14 16:09:40|13949.4|13937.4|13950.3|13938.3|13950.3|13938.3|13949.4|13937.4|5
1647274190000|2022-03-14 16:09:50|13949|13937|13949|13937|13949|13937|13949|13937|1
1647274200000|2022-03-14 16:10:00|13948.1|13936.1|13949|13937|13949|13937|13947.8|13935.8|17
1647274210000|2022-03-14 16:10:10|13948.1|13936.1|13946.2|13934.2|13950.3|13938.3|13946.2|13934.2|9
1647274220000|2022-03-14 16:10:20|13945.3|13933.3|13942.2|13930.2|13945.3|13933.3|13940.3|13928.3|14
1647274230000|2022-03-14 16:10:30|||||||||2
1647274240000|2022-03-14 16:10:40|13941.8|13929.8|13941.5|13929.5|13941.8|13929.8|13940.6|13928.6|15
1647274250000|2022-03-14 16:10:50|13940.6|13928.6|13940.6|13928.6|13940.6|13928.6|13940.3|13928.3|8
1647274260000|2022-03-14 16:11:00|13941.5|13929.5|13941.2|13929.2|13941.5|13929.5|13941.2|13929.2|26
1647274270000|2022-03-14 16:11:10|13941.5|13929.5|13940.3|13928.3|13941.5|13929.5|13940.3|13928.3|3
1647274280000|2022-03-14 16:11:20|13942.1|13930.1|13942.8|13930.8|13942.8|13930.8|13942.1|13930.1|4
1647274290000|2022-03-14 16:11:30|13942.4|13930.4|13941.5|13929.5|13942.4|13930.4|13941.5|13929.5|5
1647274300000|2022-03-14 16:11:40|13940.6|13928.6|13940.6|13928.6|13940.6|13928.6|13940.6|13928.6|26
1647274310000|2022-03-14 16:11:50|13940.3|13928.3|13941.5|13929.5|13942.8|13930.8|13940.3|13928.3|11
1647274330000|2022-03-14 16:12:10|||||||||3
1647274340000|2022-03-14 16:12:20|13940.6|13928.6|13941.5|13929.5|13941.5|13929.5|13940.6|13928.6|4
1647274350000|2022-03-14 16:12:30|||||||||1
1647274360000|2022-03-14 16:12:40|13942.4|13930.4|13947.7|13935.7|13947.7|13935.7|13942.4|13930.4|23
1647274370000|2022-03-14 16:12:50|13948.6|13936.6|13947.7|13935.7|13948.6|13936.6|13946.8|13934.8|7
1647274380000|2022-03-14 16:13:00|13948|13936|13947.7|13935.7|13948.6|13936.6|13946.8|13934.8|5
1647274390000|2022-03-14 16:13:10|13946.8|13934.8|13947.7|13935.7|13947.7|13935.7|13946.8|13934.8|3
1647274400000|2022-03-14 16:13:20|||||||||2
1647274410000|2022-03-14 16:13:30|13947.4|13935.4|13947.4|13935.4|13947.4|13935.4|13947.4|13935.4|3
1647274420000|2022-03-14 16:13:40|13948.6|13936.6|13947.7|13935.7|13948.6|13936.6|13947.7|13935.7|2
1647274440000|2022-03-14 16:14:00|13947.1|13935.1|13948|13936|13948|13936|13947.1|13935.1|1
1647274450000|2022-03-14 16:14:10|13947.7|13935.7|13947.7|13935.7|13947.7|13935.7|13947.7|13935.7|1
1647274460000|2022-03-14 16:14:20|13946.4|13934.4|13952.1|13940.1|13952.1|13940.1|13946.4|13934.4|6
1647274470000|2022-03-14 16:14:30|13954.3|13942.3|13957.7|13945.7|13957.7|13945.7|13953.9|13941.9|14
1647274480000|2022-03-14 16:14:40|13958|13946|13957.7|13945.7|13958.9|13946.9|13956.4|13944.4|8
1647274500000|2022-03-14 16:15:00|||||||||3
1647274510000|2022-03-14 16:15:10|13957.4|13945.4|13957.7|13945.7|13957.7|13945.7|13956.8|13944.8|0
1647274520000|2022-03-14 16:15:20|13958.6|13946.6|13964.3|13952.3|13964.3|13952.3|13958.6|13946.6|23
1647274530000|2022-03-14 16:15:30|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|13963|13951|4
1647274550000|2022-03-14 16:15:50|13965.5|13953.5|13969.3|13957.3|13969.9|13957.9|13965.5|13953.5|47
1647274560000|2022-03-14 16:16:00|13968.9|13956.9|13968|13956|13969.6|13957.6|13968|13956|16
1647274570000|2022-03-14 16:16:10|13966.4|13954.4|13966.4|13954.4|13967.7|13955.7|13965.5|13953.5|5
1647274580000|2022-03-14 16:16:20|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|13963.9|13951.9|7
1647274590000|2022-03-14 16:16:30|13963.9|13951.9|13968.3|13956.3|13970.5|13958.5|13963.9|13951.9|22
1647274600000|2022-03-14 16:16:40|13969.5|13957.5|13968.3|13956.3|13969.5|13957.5|13968.3|13956.3|3
1647274610000|2022-03-14 16:16:50|||||||||5
1647274620000|2022-03-14 16:17:00|13965.8|13953.8|13968.9|13956.9|13968.9|13956.9|13965.8|13953.8|5
1647274630000|2022-03-14 16:17:10|13968.6|13956.6|13969.9|13957.9|13969.9|13957.9|13968.6|13956.6|5
1647274640000|2022-03-14 16:17:20|13968.9|13956.9|13968.6|13956.6|13968.9|13956.9|13968.6|13956.6|15
1647274650000|2022-03-14 16:17:30|13968.3|13956.3|13968.3|13956.3|13968.6|13956.6|13968.3|13956.3|13
1647274660000|2022-03-14 16:17:40|13968.6|13956.6|13968.3|13956.3|13968.6|13956.6|13968.3|13956.3|1
1647274670000|2022-03-14 16:17:50|||||||||4
1647274680000|2022-03-14 16:18:00|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|29
1647274690000|2022-03-14 16:18:10|13970.8|13958.8|13970.8|13958.8|13970.8|13958.8|13970.8|13958.8|11
1647274700000|2022-03-14 16:18:20|13972.9|13960.9|13973.3|13961.3|13973.3|13961.3|13970.8|13958.8|16
1647274710000|2022-03-14 16:18:30|13974.5|13962.5|13974.5|13962.5|13975.4|13963.4|13974.5|13962.5|7
1647274720000|2022-03-14 16:18:40|||||||||1
1647274730000|2022-03-14 16:18:50|13975.4|13963.4|13974.5|13962.5|13975.8|13963.8|13974.5|13962.5|0
1647274740000|2022-03-14 16:19:00|13974.2|13962.2|13974.5|13962.5|13974.5|13962.5|13974.2|13962.2|6
1647274750000|2022-03-14 16:19:10|13974.2|13962.2|13974.5|13962.5|13975.4|13963.4|13974.2|13962.2|13
1647274760000|2022-03-14 16:19:20|13973.3|13961.3|13974.5|13962.5|13974.5|13962.5|13973.3|13961.3|4
1647274770000|2022-03-14 16:19:30|13975.4|13963.4|13975.8|13963.8|13975.8|13963.8|13975.4|13963.4|2
1647274780000|2022-03-14 16:19:40|13974.5|13962.5|13975.4|13963.4|13975.8|13963.8|13974.5|13962.5|0
1647274790000|2022-03-14 16:19:50|13975.8|13963.8|13975.4|13963.4|13975.8|13963.8|13975.4|13963.4|1
1647274800000|2022-03-14 16:20:00|13975.8|13963.8|13975.8|13963.8|13975.8|13963.8|13975.4|13963.4|3
1647274810000|2022-03-14 16:20:10|13976.1|13964.1|13976.4|13964.4|13976.4|13964.4|13976.1|13964.1|7
1647274820000|2022-03-14 16:20:20|13975.2|13963.2|13975.2|13963.2|13976.4|13964.4|13975.2|13963.2|11
1647274830000|2022-03-14 16:20:30|13976.4|13964.4|13975.2|13963.2|13976.4|13964.4|13974.8|13962.8|8
1647274840000|2022-03-14 16:20:40|13974.8|13962.8|13973.9|13961.9|13974.8|13962.8|13973.9|13961.9|0
1647274850000|2022-03-14 16:20:50|13975.2|13963.2|13975.2|13963.2|13975.2|13963.2|13975.2|13963.2|2
1647274870000|2022-03-14 16:21:10|13974.2|13962.2|13975.2|13963.2|13975.2|13963.2|13973.9|13961.9|17
1647274880000|2022-03-14 16:21:20|13974.2|13962.2|13972.7|13960.7|13974.2|13962.2|13971.4|13959.4|2
1647274890000|2022-03-14 16:21:30|13971.4|13959.4|13973.6|13961.6|13973.9|13961.9|13971.4|13959.4|15
1647274900000|2022-03-14 16:21:40|13973.9|13961.9|13972.7|13960.7|13973.9|13961.9|13972.7|13960.7|2
1647274910000|2022-03-14 16:21:50|||||||||1
1647274920000|2022-03-14 16:22:00|13971.7|13959.7|13972.7|13960.7|13972.7|13960.7|13971.7|13959.7|1
1647274930000|2022-03-14 16:22:10|13973.9|13961.9|13972.7|13960.7|13973.9|13961.9|13972.7|13960.7|1
1647274940000|2022-03-14 16:22:20|13973|13961|13973.9|13961.9|13973.9|13961.9|13973|13961|3
1647274950000|2022-03-14 16:22:30|13975.2|13963.2|13975.2|13963.2|13975.2|13963.2|13971.4|13959.4|15
1647274960000|2022-03-14 16:22:40|13974.8|13962.8|13973.9|13961.9|13976.1|13964.1|13973.9|13961.9|6
1647274970000|2022-03-14 16:22:50|||||||||2
1647274980000|2022-03-14 16:23:00|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|13975.7|13963.7|22
1647274990000|2022-03-14 16:23:10|||||||||1
1647275010000|2022-03-14 16:23:30|||||||||6
1647275020000|2022-03-14 16:23:40|13974.5|13962.5|13973.2|13961.2|13974.5|13962.5|13973.2|13961.2|7
1647275030000|2022-03-14 16:23:50|||||||||5
1647275040000|2022-03-14 16:24:00|13972.6|13960.6|13972.9|13960.9|13972.9|13960.9|13972.6|13960.6|7
1647275050000|2022-03-14 16:24:10|13973.2|13961.2|13972|13960|13973.2|13961.2|13970.7|13958.7|10
1647275060000|2022-03-14 16:24:20|||||||||1
1647275070000|2022-03-14 16:24:30|13972.9|13960.9|13965.5|13953.5|13973.2|13961.2|13964.2|13952.2|27
1647275080000|2022-03-14 16:24:40|13965.1|13953.1|13961.4|13949.4|13965.1|13953.1|13961.4|13949.4|9
1647275090000|2022-03-14 16:24:50|13962.3|13950.3|13963|13951|13963|13951|13962|13950|0
1647275100000|2022-03-14 16:25:00|13962|13950|13963|13951|13963|13951|13962|13950|4
1647275110000|2022-03-14 16:25:10|||||||||1
1647275120000|2022-03-14 16:25:20|||||||||2
1647275130000|2022-03-14 16:25:30|13962|13950|13963|13951|13963.9|13951.9|13962|13950|3
1647275140000|2022-03-14 16:25:40|13962|13950|13963.3|13951.3|13963.3|13951.3|13962|13950|0
1647275150000|2022-03-14 16:25:50|||||||||4
1647275160000|2022-03-14 16:26:00|13962.4|13950.4|13963.3|13951.3|13963.3|13951.3|13962.4|13950.4|1
1647275170000|2022-03-14 16:26:10|13964.2|13952.2|13964.5|13952.5|13964.5|13952.5|13964.2|13952.2|1
1647275180000|2022-03-14 16:26:20|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|15
1647275190000|2022-03-14 16:26:30|||||||||2
1647275200000|2022-03-14 16:26:40|13963.9|13951.9|13962.7|13950.7|13963.9|13951.9|13962.7|13950.7|4
1647275210000|2022-03-14 16:26:50|13963.6|13951.6|13961.1|13949.1|13963.6|13951.6|13960.2|13948.2|6
1647275220000|2022-03-14 16:27:00|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|2
1647275230000|2022-03-14 16:27:10|13959.9|13947.9|13958.9|13946.9|13959.9|13947.9|13957.7|13945.7|18
1647275240000|2022-03-14 16:27:20|||||||||1
1647275250000|2022-03-14 16:27:30|13958|13946|13960.2|13948.2|13960.2|13948.2|13957.7|13945.7|3
1647275260000|2022-03-14 16:27:40|13960.8|13948.8|13960.8|13948.8|13960.8|13948.8|13960.5|13948.5|5
1647275270000|2022-03-14 16:27:50|||||||||1
1647275280000|2022-03-14 16:28:00|13959|13947|13955.8|13943.8|13959.3|13947.3|13955.8|13943.8|16
1647275290000|2022-03-14 16:28:10|13955.5|13943.5|13954.3|13942.3|13955.5|13943.5|13953.3|13941.3|8
1647275300000|2022-03-14 16:28:20|13953.3|13941.3|13954.3|13942.3|13954.3|13942.3|13953.3|13941.3|0
1647275310000|2022-03-14 16:28:30|13953.3|13941.3|13951.2|13939.2|13953.3|13941.3|13949.9|13937.9|41
1647275320000|2022-03-14 16:28:40|13948.7|13936.7|13952.4|13940.4|13952.4|13940.4|13948.7|13936.7|6
1647275330000|2022-03-14 16:28:50|13952.7|13940.7|13950.2|13938.2|13952.7|13940.7|13949.3|13937.3|5
1647275340000|2022-03-14 16:29:00|13950.6|13938.6|13953.3|13941.3|13953.3|13941.3|13950.6|13938.6|11
1647275350000|2022-03-14 16:29:10|13952.4|13940.4|13950.8|13938.8|13952.4|13940.4|13950.8|13938.8|1
1647275360000|2022-03-14 16:29:20|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|1
1647275390000|2022-03-14 16:29:50|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|4
1647275400000|2022-03-14 16:30:00|||||||||1
1647275420000|2022-03-14 16:30:20|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|12
1647275430000|2022-03-14 16:30:30|13948.3|13936.3|13949.6|13937.6|13950.5|13938.5|13948.3|13936.3|6
1647275440000|2022-03-14 16:30:40|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|2
1647275450000|2022-03-14 16:30:50|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|1
1647275460000|2022-03-14 16:31:00|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|0
1647275470000|2022-03-14 16:31:10|||||||||1
1647275480000|2022-03-14 16:31:20|13949.9|13937.9|13948.3|13936.3|13949.9|13937.9|13948.3|13936.3|8
1647275490000|2022-03-14 16:31:30|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|6
1647275500000|2022-03-14 16:31:40|||||||||2
1647275510000|2022-03-14 16:31:50|13946.7|13934.7|13946.7|13934.7|13946.7|13934.7|13946.7|13934.7|2
1647275520000|2022-03-14 16:32:00|13948.3|13936.3|13948.3|13936.3|13949.2|13937.2|13948.3|13936.3|4
1647275530000|2022-03-14 16:32:10|||||||||1
1647275540000|2022-03-14 16:32:20|13944|13932|13947.1|13935.1|13947.1|13935.1|13942.4|13930.4|41
1647275550000|2022-03-14 16:32:30|13948.3|13936.3|13948.3|13936.3|13949.6|13937.6|13947.1|13935.1|1
1647275560000|2022-03-14 16:32:40|13947.4|13935.4|13947.1|13935.1|13947.4|13935.4|13945.8|13933.8|7
1647275570000|2022-03-14 16:32:50|13945.8|13933.8|13945.8|13933.8|13947.1|13935.1|13945.8|13933.8|4
1647275580000|2022-03-14 16:33:00|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|13945.8|13933.8|1
1647275590000|2022-03-14 16:33:10|13948|13936|13947.1|13935.1|13948|13936|13947.1|13935.1|0
1647275610000|2022-03-14 16:33:30|13946.1|13934.1|13947.1|13935.1|13947.1|13935.1|13946.1|13934.1|2
1647275620000|2022-03-14 16:33:40|13946.7|13934.7|13947.1|13935.1|13947.1|13935.1|13945.8|13933.8|0
1647275630000|2022-03-14 16:33:50|13946.1|13934.1|13945.5|13933.5|13947.1|13935.1|13945.5|13933.5|5
1647275640000|2022-03-14 16:34:00|13945.2|13933.2|13941.4|13929.4|13945.2|13933.2|13940.5|13928.5|18
1647275650000|2022-03-14 16:34:10|13945.7|13933.7|13945.7|13933.7|13945.7|13933.7|13945.7|13933.7|21
1647275660000|2022-03-14 16:34:20|13943.9|13931.9|13941.4|13929.4|13943.9|13931.9|13941.4|13929.4|29
1647275670000|2022-03-14 16:34:30|13941.1|13929.1|13940.7|13928.7|13941.1|13929.1|13940.7|13928.7|6
1647275680000|2022-03-14 16:34:40|||||||||1
1647275690000|2022-03-14 16:34:50|13941.1|13929.1|13941.1|13929.1|13941.1|13929.1|13940.7|13928.7|3
1647275700000|2022-03-14 16:35:00|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|13939.8|13927.8|17
1647275710000|2022-03-14 16:35:10|13939.8|13927.8|13943.8|13931.8|13944.2|13932.2|13939.8|13927.8|3
1647275720000|2022-03-14 16:35:20|13944.2|13932.2|13944.5|13932.5|13944.5|13932.5|13944.2|13932.2|2
1647275740000|2022-03-14 16:35:40|||||||||1
1647275750000|2022-03-14 16:35:50|||||||||1
1647275760000|2022-03-14 16:36:00|13948.6|13936.6|13945.4|13933.4|13948.6|13936.6|13945.4|13933.4|25
1647275770000|2022-03-14 16:36:10|13947.3|13935.3|13946.3|13934.3|13947.3|13935.3|13946.3|13934.3|14
1647275800000|2022-03-14 16:36:40|||||||||1
1647275810000|2022-03-14 16:36:50|13945.4|13933.4|13946.3|13934.3|13946.3|13934.3|13945.4|13933.4|0
1647275820000|2022-03-14 16:37:00|13947.2|13935.2|13948.8|13936.8|13948.8|13936.8|13947.2|13935.2|3
1647275840000|2022-03-14 16:37:20|13947.6|13935.6|13948.2|13936.2|13948.8|13936.8|13947.2|13935.2|2
1647275850000|2022-03-14 16:37:30|||||||||3
1647275860000|2022-03-14 16:37:40|13947.2|13935.2|13947.2|13935.2|13947.2|13935.2|13946.9|13934.9|1
1647275870000|2022-03-14 16:37:50|13946.9|13934.9|13946.9|13934.9|13946.9|13934.9|13946.9|13934.9|0
1647275880000|2022-03-14 16:38:00|||||||||2
1647275890000|2022-03-14 16:38:10|13946|13934|13946.9|13934.9|13946.9|13934.9|13946|13934|3
1647275900000|2022-03-14 16:38:20|13946|13934|13946.9|13934.9|13947.8|13935.8|13946|13934|7
1647275910000|2022-03-14 16:38:30|13946|13934|13945.7|13933.7|13946|13934|13945.7|13933.7|1
1647275920000|2022-03-14 16:38:40|13943.2|13931.2|13940.7|13928.7|13943.2|13931.2|13939.7|13927.7|17
1647275930000|2022-03-14 16:38:50|13940.3|13928.3|13940.9|13928.9|13942.2|13930.2|13940.3|13928.3|28
1647275940000|2022-03-14 16:39:00|13940|13928|13938.8|13926.8|13940|13928|13937.5|13925.5|2
1647275950000|2022-03-14 16:39:10|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|0
1647275960000|2022-03-14 16:39:20|13940.6|13928.6|13940.6|13928.6|13941.9|13929.9|13940.6|13928.6|28
1647275970000|2022-03-14 16:39:30|13941.5|13929.5|13940.9|13928.9|13942.8|13930.8|13940.6|13928.6|4
1647275980000|2022-03-14 16:39:40|13942.8|13930.8|13940.6|13928.6|13942.8|13930.8|13940.6|13928.6|1
1647276000000|2022-03-14 16:40:00|13940.3|13928.3|13938.1|13926.1|13940.3|13928.3|13938.1|13926.1|13
1647276010000|2022-03-14 16:40:10|13937.4|13925.4|13936.2|13924.2|13937.4|13925.4|13936.2|13924.2|3
1647276020000|2022-03-14 16:40:20|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13935.5|13923.5|54
1647276030000|2022-03-14 16:40:30|13935.5|13923.5|13935.5|13923.5|13936.8|13924.8|13935.5|13923.5|4
1647276040000|2022-03-14 16:40:40|13936.5|13924.5|13936.1|13924.1|13936.5|13924.5|13935.2|13923.2|1
1647276060000|2022-03-14 16:41:00|13935.2|13923.2|13935.2|13923.2|13935.5|13923.5|13935.2|13923.2|14
1647276070000|2022-03-14 16:41:10|13936.1|13924.1|13936.5|13924.5|13936.5|13924.5|13935.5|13923.5|10
1647276080000|2022-03-14 16:41:20|13936.1|13924.1|13936.1|13924.1|13936.5|13924.5|13935.2|13923.2|5
1647276090000|2022-03-14 16:41:30|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|13936.1|13924.1|2
1647276100000|2022-03-14 16:41:40|13935.5|13923.5|13936.1|13924.1|13936.1|13924.1|13935.5|13923.5|6
1647276120000|2022-03-14 16:42:00|13936.5|13924.5|13934.9|13922.9|13936.5|13924.5|13934.9|13922.9|20
1647276130000|2022-03-14 16:42:10|13935.5|13923.5|13936.1|13924.1|13936.1|13924.1|13934.9|13922.9|6
1647276140000|2022-03-14 16:42:20|13936.4|13924.4|13936.1|13924.1|13936.4|13924.4|13936.1|13924.1|1
1647276150000|2022-03-14 16:42:30|13942.4|13930.4|13941.4|13929.4|13942.4|13930.4|13941.4|13929.4|46
1647276160000|2022-03-14 16:42:40|||||||||4
1647276170000|2022-03-14 16:42:50|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|1
1647276180000|2022-03-14 16:43:00|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|9
1647276190000|2022-03-14 16:43:10|13940.5|13928.5|13940.2|13928.2|13940.5|13928.5|13939.3|13927.3|17
1647276200000|2022-03-14 16:43:20|13939.3|13927.3|13937.7|13925.7|13939.3|13927.3|13937.7|13925.7|4
1647276210000|2022-03-14 16:43:30|13936.8|13924.8|13936.8|13924.8|13937.7|13925.7|13936.8|13924.8|3
1647276220000|2022-03-14 16:43:40|||||||||1
1647276230000|2022-03-14 16:43:50|13937.1|13925.1|13936.8|13924.8|13938|13926|13936.8|13924.8|2
1647276240000|2022-03-14 16:44:00|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|0
1647276250000|2022-03-14 16:44:10|13937.1|13925.1|13936.8|13924.8|13937.1|13925.1|13936.8|13924.8|9
1647276260000|2022-03-14 16:44:20|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|1
1647276270000|2022-03-14 16:44:30|13938|13926|13939.3|13927.3|13940.2|13928.2|13938|13926|37
1647276280000|2022-03-14 16:44:40|13940.2|13928.2|13941.1|13929.1|13941.1|13929.1|13939.3|13927.3|6
1647276290000|2022-03-14 16:44:50|13938|13926|13938|13926|13938|13926|13938|13926|8
1647276300000|2022-03-14 16:45:00|13937.7|13925.7|13943.9|13931.9|13943.9|13931.9|13937.7|13925.7|14
1647276310000|2022-03-14 16:45:10|13943.6|13931.6|13942.7|13930.7|13943.6|13931.6|13942.7|13930.7|1
1647276320000|2022-03-14 16:45:20|13940.8|13928.8|13939.3|13927.3|13940.8|13928.8|13939.3|13927.3|8
1647276330000|2022-03-14 16:45:30|13937.4|13925.4|13936.8|13924.8|13938.9|13926.9|13936.8|13924.8|20
1647276340000|2022-03-14 16:45:40|13938|13926|13937.4|13925.4|13939.6|13927.6|13936.2|13924.2|12
1647276350000|2022-03-14 16:45:50|13937.1|13925.1|13937.1|13925.1|13937.1|13925.1|13937.1|13925.1|2
1647276360000|2022-03-14 16:46:00|13937.4|13925.4|13937.4|13925.4|13938.3|13926.3|13936.5|13924.5|3
1647276370000|2022-03-14 16:46:10|13940.2|13928.2|13942.1|13930.1|13942.1|13930.1|13940.2|13928.2|23
1647276380000|2022-03-14 16:46:20|13941.2|13929.2|13940.2|13928.2|13942.1|13930.1|13940.2|13928.2|8
1647276400000|2022-03-14 16:46:40|||||||||1
1647276410000|2022-03-14 16:46:50|13936.5|13924.5|13942.7|13930.7|13943.1|13931.1|13936.5|13924.5|10
1647276420000|2022-03-14 16:47:00|||||||||2
1647276430000|2022-03-14 16:47:10|||||||||24
1647276440000|2022-03-14 16:47:20|13941.2|13929.2|13946.2|13934.2|13946.2|13934.2|13941.2|13929.2|7
1647276450000|2022-03-14 16:47:30|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|13946.2|13934.2|21
1647276460000|2022-03-14 16:47:40|13943.4|13931.4|13943.7|13931.7|13943.7|13931.7|13943.1|13931.1|1
1647276470000|2022-03-14 16:47:50|13943.4|13931.4|13944.3|13932.3|13944.3|13932.3|13942.7|13930.7|3
1647276480000|2022-03-14 16:48:00|13943.4|13931.4|13946.1|13934.1|13946.2|13934.2|13942.7|13930.7|15
1647276490000|2022-03-14 16:48:10|13945.6|13933.6|13943.1|13931.1|13945.6|13933.6|13943.1|13931.1|10
1647276500000|2022-03-14 16:48:20|13942.1|13930.1|13940.9|13928.9|13942.1|13930.1|13940.9|13928.9|4
1647276510000|2022-03-14 16:48:30|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|0
1647276520000|2022-03-14 16:48:40|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|0
1647276530000|2022-03-14 16:48:50|||||||||2
1647276540000|2022-03-14 16:49:00|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|13937.8|13925.8|6
1647276550000|2022-03-14 16:49:10|13939|13927|13938.7|13926.7|13939|13927|13938.7|13926.7|1
1647276560000|2022-03-14 16:49:20|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|3
1647276570000|2022-03-14 16:49:30|13938.1|13926.1|13938.1|13926.1|13938.1|13926.1|13938.1|13926.1|0
1647276580000|2022-03-14 16:49:40|13937.8|13925.8|13940.6|13928.6|13940.6|13928.6|13937.8|13925.8|12
1647276590000|2022-03-14 16:49:50|13940.9|13928.9|13938.1|13926.1|13940.9|13928.9|13938.1|13926.1|2
1647276610000|2022-03-14 16:50:10|13940.6|13928.6|13940.6|13928.6|13941.3|13929.3|13940.3|13928.3|8
1647276620000|2022-03-14 16:50:20|13941.3|13929.3|13940.9|13928.9|13941.3|13929.3|13940|13928|10
1647276630000|2022-03-14 16:50:30|13940|13928|13940|13928|13940|13928|13940|13928|3
1647276640000|2022-03-14 16:50:40|||||||||1
1647276650000|2022-03-14 16:50:50|||||||||1
1647276660000|2022-03-14 16:51:00|||||||||1
1647276670000|2022-03-14 16:51:10|13941.3|13929.3|13943.4|13931.4|13943.8|13931.8|13941.3|13929.3|27
1647276680000|2022-03-14 16:51:20|13943.8|13931.8|13942.5|13930.5|13943.8|13931.8|13941.3|13929.3|10
1647276690000|2022-03-14 16:51:30|13943.4|13931.4|13944.3|13932.3|13945|13933|13943.4|13931.4|6
1647276700000|2022-03-14 16:51:40|13943.7|13931.7|13943.7|13931.7|13944.3|13932.3|13943.7|13931.7|1
1647276710000|2022-03-14 16:51:50|13944|13932|13942.1|13930.1|13944|13932|13940.9|13928.9|2
1647276720000|2022-03-14 16:52:00|13941.8|13929.8|13938|13926|13941.8|13929.8|13938|13926|18
1647276730000|2022-03-14 16:52:10|13938.7|13926.7|13937.1|13925.1|13938.7|13926.7|13936.8|13924.8|23
1647276740000|2022-03-14 16:52:20|13938|13926|13938|13926|13938.4|13926.4|13938|13926|2
1647276750000|2022-03-14 16:52:30|13938.4|13926.4|13938.4|13926.4|13938.4|13926.4|13938.4|13926.4|1
1647276760000|2022-03-14 16:52:40|13937.4|13925.4|13939.3|13927.3|13939.3|13927.3|13937.4|13925.4|2
1647276770000|2022-03-14 16:52:50|13940.5|13928.5|13941.8|13929.8|13941.8|13929.8|13940.5|13928.5|9
1647276780000|2022-03-14 16:53:00|13939.9|13927.9|13938|13926|13942.1|13930.1|13938|13926|9
1647276800000|2022-03-14 16:53:20|13938.4|13926.4|13933.1|13921.1|13938.4|13926.4|13931.8|13919.8|9
1647276810000|2022-03-14 16:53:30|13932.8|13920.8|13931.8|13919.8|13933.1|13921.1|13931.8|13919.8|2
1647276820000|2022-03-14 16:53:40|||||||||1
1647276830000|2022-03-14 16:53:50|13931.5|13919.5|13929.7|13917.7|13931.5|13919.5|13928.7|13916.7|8
1647276840000|2022-03-14 16:54:00|13931.8|13919.8|13930|13918|13931.8|13919.8|13929.7|13917.7|2
1647276850000|2022-03-14 16:54:10|13930.9|13918.9|13932.2|13920.2|13932.2|13920.2|13930|13918|1
1647276860000|2022-03-14 16:54:20|||||||||1
1647276870000|2022-03-14 16:54:30|13931.8|13919.8|13932.4|13920.4|13933.7|13921.7|13931.5|13919.5|2
1647276880000|2022-03-14 16:54:40|13932.8|13920.8|13933.7|13921.7|13933.7|13921.7|13932.8|13920.8|0
1647276890000|2022-03-14 16:54:50|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|2
1647276900000|2022-03-14 16:55:00|13932.7|13920.7|13932.7|13920.7|13933.1|13921.1|13932.7|13920.7|2
1647276910000|2022-03-14 16:55:10|13933.1|13921.1|13932.7|13920.7|13933.1|13921.1|13932.7|13920.7|11
1647276920000|2022-03-14 16:55:20|13932.4|13920.4|13925.6|13913.6|13932.4|13920.4|13925.6|13913.6|9
1647276930000|2022-03-14 16:55:30|13926.5|13914.5|13925.6|13913.6|13926.5|13914.5|13925.6|13913.6|7
1647276940000|2022-03-14 16:55:40|13924.7|13912.7|13924.7|13912.7|13924.7|13912.7|13924.7|13912.7|4
1647276950000|2022-03-14 16:55:50|13924.6|13912.6|13926.8|13914.8|13926.8|13914.8|13924.6|13912.6|5
1647276960000|2022-03-14 16:56:00|13924.1|13912.1|13921.8|13909.8|13924.1|13912.1|13920.9|13908.9|14
1647276970000|2022-03-14 16:56:10|13922.7|13910.7|13921.2|13909.2|13923.1|13911.1|13920.9|13908.9|4
1647276980000|2022-03-14 16:56:20|13920.9|13908.9|13918.7|13906.7|13920.9|13908.9|13918.7|13906.7|12
1647276990000|2022-03-14 16:56:30|13911|13899|13913.1|13901.1|13914.1|13902.1|13911|13899|11
1647277000000|2022-03-14 16:56:40|13912.8|13900.8|13913.5|13901.5|13915.3|13903.3|13912.8|13900.8|10
1647277010000|2022-03-14 16:56:50|13912.8|13900.8|13911|13899|13912.8|13900.8|13911|13899|2
1647277020000|2022-03-14 16:57:00|13910|13898|13911|13899|13913.1|13901.1|13910|13898|7
1647277030000|2022-03-14 16:57:10|13910|13898|13911|13899|13911|13899|13910|13898|1
1647277040000|2022-03-14 16:57:20|13910|13898|13910|13898|13910|13898|13910|13898|5
1647277050000|2022-03-14 16:57:30|13909.1|13897.1|13909.1|13897.1|13909.1|13897.1|13909.1|13897.1|13
1647277060000|2022-03-14 16:57:40|13911.3|13899.3|13914.1|13902.1|13914.1|13902.1|13911.3|13899.3|4
1647277070000|2022-03-14 16:57:50|13913.8|13901.8|13912.5|13900.5|13914.7|13902.7|13911.3|13899.3|3
1647277080000|2022-03-14 16:58:00|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|1
1647277090000|2022-03-14 16:58:10|13910.9|13898.9|13909.1|13897.1|13910.9|13898.9|13909.1|13897.1|19
1647277110000|2022-03-14 16:58:30|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13906.6|13894.6|10
1647277120000|2022-03-14 16:58:40|13906.9|13894.9|13909.4|13897.4|13909.4|13897.4|13906.9|13894.9|27
1647277130000|2022-03-14 16:58:50|13907.6|13895.6|13908.8|13896.8|13909.7|13897.7|13907.6|13895.6|15
1647277140000|2022-03-14 16:59:00|13907.2|13895.2|13907.2|13895.2|13908.1|13896.1|13907.2|13895.2|1
1647277150000|2022-03-14 16:59:10|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|0
1647277160000|2022-03-14 16:59:20|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|6
1647277170000|2022-03-14 16:59:30|13904.4|13892.4|13905.3|13893.3|13905.3|13893.3|13904.4|13892.4|2
1647277180000|2022-03-14 16:59:40|13904.4|13892.4|13906.9|13894.9|13906.9|13894.9|13904.4|13892.4|10
1647277190000|2022-03-14 16:59:50|||||||||1
1647277200000|2022-03-14 17:00:00|13906.5|13894.5|13909|13897|13909|13897|13905.3|13893.3|10
1647277210000|2022-03-14 17:00:10|13910|13898|13912.8|13900.8|13912.8|13900.8|13910|13898|1
1647277220000|2022-03-14 17:00:20|13911.9|13899.9|13912.8|13900.8|13912.8|13900.8|13911.5|13899.5|1
1647277230000|2022-03-14 17:00:30|13914.4|13902.4|13915.3|13903.3|13916.2|13904.2|13914.4|13902.4|12
1647277240000|2022-03-14 17:00:40|13912.8|13900.8|13916.2|13904.2|13916.2|13904.2|13912.8|13900.8|1
1647277250000|2022-03-14 17:00:50|13915|13903|13915|13903|13915|13903|13915|13903|0
1647277260000|2022-03-14 17:01:00|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|1
1647277270000|2022-03-14 17:01:10|13915.3|13903.3|13914.9|13902.9|13915.3|13903.3|13914.9|13902.9|0
1647277280000|2022-03-14 17:01:20|13916.2|13904.2|13913.4|13901.4|13916.2|13904.2|13913.4|13901.4|2
1647277290000|2022-03-14 17:01:30|13914.6|13902.6|13910.3|13898.3|13914.6|13902.6|13910.3|13898.3|5
1647277300000|2022-03-14 17:01:40|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|0
1647277310000|2022-03-14 17:01:50|13908.1|13896.1|13909.7|13897.7|13909.7|13897.7|13908.1|13896.1|12
1647277320000|2022-03-14 17:02:00|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|1
1647277330000|2022-03-14 17:02:10|13907.8|13895.8|13908.1|13896.1|13908.4|13896.4|13907.8|13895.8|2
1647277340000|2022-03-14 17:02:20|||||||||1
1647277350000|2022-03-14 17:02:30|||||||||1
1647277360000|2022-03-14 17:02:40|||||||||1
1647277370000|2022-03-14 17:02:50|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|0
1647277380000|2022-03-14 17:03:00|13908.7|13896.7|13910.9|13898.9|13911.8|13899.8|13908.7|13896.7|8
1647277390000|2022-03-14 17:03:10|13911.8|13899.8|13912.2|13900.2|13912.2|13900.2|13911.8|13899.8|2
1647277400000|2022-03-14 17:03:20|13911.5|13899.5|13910.3|13898.3|13911.5|13899.5|13909.3|13897.3|9
1647277410000|2022-03-14 17:03:30|13911.2|13899.2|13909.6|13897.6|13911.2|13899.2|13909.6|13897.6|2
1647277420000|2022-03-14 17:03:40|||||||||2
1647277430000|2022-03-14 17:03:50|||||||||1
1647277440000|2022-03-14 17:04:00|13909.9|13897.9|13914.3|13902.3|13914.6|13902.6|13909.9|13897.9|19
1647277450000|2022-03-14 17:04:10|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|0
1647277460000|2022-03-14 17:04:20|13914.3|13902.3|13914.3|13902.3|13914.3|13902.3|13914.3|13902.3|1
1647277470000|2022-03-14 17:04:30|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|11
1647277480000|2022-03-14 17:04:40|13911.5|13899.5|13911.5|13899.5|13912.4|13900.4|13911.2|13899.2|5
1647277490000|2022-03-14 17:04:50|13912.1|13900.1|13912.4|13900.4|13912.4|13900.4|13912.1|13900.1|2
1647277500000|2022-03-14 17:05:00|13910.9|13898.9|13909.9|13897.9|13910.9|13898.9|13909.9|13897.9|14
1647277510000|2022-03-14 17:05:10|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|0
1647277530000|2022-03-14 17:05:30|||||||||2
1647277540000|2022-03-14 17:05:40|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|2
1647277550000|2022-03-14 17:05:50|13911.2|13899.2|13910.3|13898.3|13911.2|13899.2|13910.3|13898.3|2
1647277570000|2022-03-14 17:06:10|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|5
1647277580000|2022-03-14 17:06:20|13909.7|13897.7|13910.6|13898.6|13910.6|13898.6|13909.7|13897.7|2
1647277590000|2022-03-14 17:06:30|13910.9|13898.9|13910.6|13898.6|13910.9|13898.9|13910.6|13898.6|0
1647277600000|2022-03-14 17:06:40|13909.3|13897.3|13909|13897|13909.3|13897.3|13909|13897|0
1647277610000|2022-03-14 17:06:50|13909.9|13897.9|13909|13897|13909.9|13897.9|13909|13897|2
1647277620000|2022-03-14 17:07:00|13909.9|13897.9|13909|13897|13909.9|13897.9|13908.7|13896.7|1
1647277630000|2022-03-14 17:07:10|13908.1|13896.1|13907.7|13895.7|13908.1|13896.1|13907.7|13895.7|9
1647277660000|2022-03-14 17:07:40|||||||||1
1647277670000|2022-03-14 17:07:50|13906.8|13894.8|13907.7|13895.7|13907.7|13895.7|13906.8|13894.8|4
1647277680000|2022-03-14 17:08:00|||||||||2
1647277690000|2022-03-14 17:08:10|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|6
1647277710000|2022-03-14 17:08:30|||||||||3
1647277730000|2022-03-14 17:08:50|13907.1|13895.1|13908.1|13896.1|13908.1|13896.1|13907.1|13895.1|3
1647277740000|2022-03-14 17:09:00|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|2
1647277750000|2022-03-14 17:09:10|||||||||1
1647277770000|2022-03-14 17:09:30|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|1
1647277790000|2022-03-14 17:09:50|||||||||3
1647277800000|2022-03-14 17:10:00|13906.8|13894.8|13906.5|13894.5|13906.8|13894.8|13906.5|13894.5|1
1647277810000|2022-03-14 17:10:10|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|0
1647277820000|2022-03-14 17:10:20|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|10
1647277840000|2022-03-14 17:10:40|13906.1|13894.1|13906.5|13894.5|13906.5|13894.5|13906.1|13894.1|6
1647277850000|2022-03-14 17:10:50|||||||||4
1647277860000|2022-03-14 17:11:00|||||||||1
1647277870000|2022-03-14 17:11:10|13906.1|13894.1|13906.1|13894.1|13906.5|13894.5|13906.1|13894.1|0
1647277880000|2022-03-14 17:11:20|||||||||1
1647277890000|2022-03-14 17:11:30|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|1
1647277900000|2022-03-14 17:11:40|13906.8|13894.8|13910.5|13898.5|13910.5|13898.5|13906.8|13894.8|15
1647277930000|2022-03-14 17:12:10|13910.8|13898.8|13914.3|13902.3|13914.3|13902.3|13910.8|13898.8|8
1647277940000|2022-03-14 17:12:20|13915.2|13903.2|13914.3|13902.3|13915.5|13903.5|13914.3|13902.3|5
1647277950000|2022-03-14 17:12:30|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|13915.2|13903.2|12
1647277960000|2022-03-14 17:12:40|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|3
1647277970000|2022-03-14 17:12:50|||||||||2
1647277980000|2022-03-14 17:13:00|13913.6|13901.6|13913.3|13901.3|13914.6|13902.6|13913.3|13901.3|2
1647277990000|2022-03-14 17:13:10|13913|13901|13912.4|13900.4|13913|13901|13911.1|13899.1|11
1647278010000|2022-03-14 17:13:30|||||||||2
1647278020000|2022-03-14 17:13:40|13911.5|13899.5|13909.6|13897.6|13911.5|13899.5|13908.6|13896.6|13
1647278030000|2022-03-14 17:13:50|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|0
1647278040000|2022-03-14 17:14:00|13911.1|13899.1|13909.6|13897.6|13911.1|13899.1|13909.6|13897.6|3
1647278060000|2022-03-14 17:14:20|13908.3|13896.3|13909.2|13897.2|13909.2|13897.2|13908.3|13896.3|1
1647278070000|2022-03-14 17:14:30|||||||||3
1647278080000|2022-03-14 17:14:40|13909.6|13897.6|13909.2|13897.2|13909.6|13897.6|13909.2|13897.2|5
1647278110000|2022-03-14 17:15:10|13908.3|13896.3|13909.2|13897.2|13909.2|13897.2|13908.3|13896.3|2
1647278120000|2022-03-14 17:15:20|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|0
1647278130000|2022-03-14 17:15:30|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|1
1647278140000|2022-03-14 17:15:40|13909.9|13897.9|13909.9|13897.9|13909.9|13897.9|13909.9|13897.9|3
1647278170000|2022-03-14 17:16:10|13913.6|13901.6|13913.6|13901.6|13913.6|13901.6|13913.6|13901.6|2
1647278180000|2022-03-14 17:16:20|13913|13901|13913.6|13901.6|13913.6|13901.6|13913|13901|4
1647278190000|2022-03-14 17:16:30|13914.5|13902.5|13910.5|13898.5|13914.5|13902.5|13910.5|13898.5|10
1647278200000|2022-03-14 17:16:40|13910.1|13898.1|13910.5|13898.5|13910.5|13898.5|13909.2|13897.2|0
1647278210000|2022-03-14 17:16:50|13909.5|13897.5|13910.5|13898.5|13910.5|13898.5|13908.3|13896.3|9
1647278220000|2022-03-14 17:17:00|13910.8|13898.8|13912.4|13900.4|13912.4|13900.4|13910.8|13898.8|1
1647278230000|2022-03-14 17:17:10|||||||||1
1647278240000|2022-03-14 17:17:20|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13910.8|13898.8|1
1647278250000|2022-03-14 17:17:30|13909.9|13897.9|13909.9|13897.9|13909.9|13897.9|13909.9|13897.9|4
1647278260000|2022-03-14 17:17:40|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13908.3|13896.3|0
1647278270000|2022-03-14 17:17:50|13908.6|13896.6|13908.3|13896.3|13908.6|13896.6|13908.3|13896.3|0
1647278280000|2022-03-14 17:18:00|||||||||12
1647278290000|2022-03-14 17:18:10|||||||||1
1647278300000|2022-03-14 17:18:20|||||||||1
1647278330000|2022-03-14 17:18:50|||||||||5
1647278340000|2022-03-14 17:19:00|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|5
1647278350000|2022-03-14 17:19:10|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|4
1647278360000|2022-03-14 17:19:20|13912|13900|13912.4|13900.4|13913.3|13901.3|13912|13900|6
1647278370000|2022-03-14 17:19:30|13912|13900|13911.8|13899.8|13912|13900|13911.8|13899.8|2
1647278380000|2022-03-14 17:19:40|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|2
1647278400000|2022-03-14 17:20:00|13911.4|13899.4|13911.8|13899.8|13911.8|13899.8|13911.1|13899.1|2
1647278410000|2022-03-14 17:20:10|13911.1|13899.1|13911.1|13899.1|13911.4|13899.4|13911.1|13899.1|0
1647278420000|2022-03-14 17:20:20|||||||||4
1647278430000|2022-03-14 17:20:30|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|7
1647278440000|2022-03-14 17:20:40|13911.1|13899.1|13911.8|13899.8|13911.8|13899.8|13911.1|13899.1|5
1647278450000|2022-03-14 17:20:50|13912.7|13900.7|13918|13906|13919.3|13907.3|13912.7|13900.7|8
1647278460000|2022-03-14 17:21:00|13920.2|13908.2|13918.6|13906.6|13920.2|13908.2|13918|13906|8
1647278470000|2022-03-14 17:21:10|||||||||1
1647278480000|2022-03-14 17:21:20|||||||||1
1647278500000|2022-03-14 17:21:40|13916.4|13904.4|13917.3|13905.3|13917.3|13905.3|13916.4|13904.4|5
1647278510000|2022-03-14 17:21:50|13917.7|13905.7|13916.4|13904.4|13917.7|13905.7|13916.4|13904.4|0
1647278520000|2022-03-14 17:22:00|13917.7|13905.7|13916.4|13904.4|13917.7|13905.7|13916.4|13904.4|0
1647278530000|2022-03-14 17:22:10|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|3
1647278540000|2022-03-14 17:22:20|13913.6|13901.6|13913.9|13901.9|13914.8|13902.8|13913.6|13901.6|0
1647278560000|2022-03-14 17:22:40|13916.4|13904.4|13917.7|13905.7|13917.7|13905.7|13916.4|13904.4|3
1647278570000|2022-03-14 17:22:50|13916.1|13904.1|13913.9|13901.9|13916.1|13904.1|13913.9|13901.9|3
1647278580000|2022-03-14 17:23:00|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|0
1647278590000|2022-03-14 17:23:10|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|4
1647278600000|2022-03-14 17:23:20|13913.9|13901.9|13913.6|13901.6|13913.9|13901.9|13913.6|13901.6|0
1647278610000|2022-03-14 17:23:30|13913.3|13901.3|13912.3|13900.3|13913.3|13901.3|13911.4|13899.4|13
1647278630000|2022-03-14 17:23:50|13911.4|13899.4|13911.1|13899.1|13911.4|13899.4|13911.1|13899.1|1
1647278650000|2022-03-14 17:24:10|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|1
1647278660000|2022-03-14 17:24:20|13912.1|13900.1|13914.8|13902.8|13915.8|13903.8|13912.1|13900.1|22
1647278680000|2022-03-14 17:24:40|13915.7|13903.7|13915.7|13903.7|13915.7|13903.7|13915.7|13903.7|2
1647278700000|2022-03-14 17:25:00|13915.4|13903.4|13915.7|13903.7|13915.7|13903.7|13915.4|13903.4|0
1647278710000|2022-03-14 17:25:10|13914.2|13902.2|13913.2|13901.2|13914.2|13902.2|13913.2|13901.2|2
1647278720000|2022-03-14 17:25:20|13914.2|13902.2|13914.8|13902.8|13915.1|13903.1|13914.2|13902.2|5
1647278730000|2022-03-14 17:25:30|13914.5|13902.5|13915.7|13903.7|13915.7|13903.7|13913.2|13901.2|2
1647278740000|2022-03-14 17:25:40|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|0
1647278760000|2022-03-14 17:26:00|13915.7|13903.7|13913.2|13901.2|13915.7|13903.7|13913.2|13901.2|1
1647278770000|2022-03-14 17:26:10|13913.6|13901.6|13913.2|13901.2|13915.7|13903.7|13913.2|13901.2|4
1647278780000|2022-03-14 17:26:20|13912.3|13900.3|13912|13900|13912.3|13900.3|13911.1|13899.1|4
1647278790000|2022-03-14 17:26:30|13912.3|13900.3|13912|13900|13912.3|13900.3|13912|13900|10
1647278800000|2022-03-14 17:26:40|13912.9|13900.9|13912|13900|13912.9|13900.9|13912|13900|2
1647278810000|2022-03-14 17:26:50|13912.9|13900.9|13912|13900|13912.9|13900.9|13912|13900|0
1647278820000|2022-03-14 17:27:00|13912.9|13900.9|13911.1|13899.1|13912.9|13900.9|13911.1|13899.1|16
1647278830000|2022-03-14 17:27:10|||||||||1
1647278840000|2022-03-14 17:27:20|13912.6|13900.6|13913|13901|13913|13901|13912.6|13900.6|2
1647278850000|2022-03-14 17:27:30|13911.7|13899.7|13912|13900|13912|13900|13911.7|13899.7|10
1647278860000|2022-03-14 17:27:40|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|0
1647278870000|2022-03-14 17:27:50|13912|13900|13912|13900|13912|13900|13912|13900|0
1647278880000|2022-03-14 17:28:00|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|0
1647278890000|2022-03-14 17:28:10|13913|13901|13913|13901|13913|13901|13913|13901|2
1647278900000|2022-03-14 17:28:20|13912.6|13900.6|13906.4|13894.4|13912.6|13900.6|13906.4|13894.4|2
1647278910000|2022-03-14 17:28:30|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.3|13895.3|2
1647278940000|2022-03-14 17:29:00|13908.9|13896.9|13907.3|13895.3|13909.8|13897.8|13907.3|13895.3|10
1647278950000|2022-03-14 17:29:10|13906.4|13894.4|13906.1|13894.1|13907.3|13895.3|13906.1|13894.1|0
1647278960000|2022-03-14 17:29:20|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|13906.1|13894.1|2
1647278970000|2022-03-14 17:29:30|13906.1|13894.1|13907.3|13895.3|13907.3|13895.3|13906.1|13894.1|6
1647278980000|2022-03-14 17:29:40|13908.6|13896.6|13907.3|13895.3|13908.6|13896.6|13907|13895|10
1647278990000|2022-03-14 17:29:50|13908.5|13896.5|13907.3|13895.3|13908.5|13896.5|13907.3|13895.3|0
1647279000000|2022-03-14 17:30:00|13907.6|13895.6|13907.3|13895.3|13908.5|13896.5|13907.3|13895.3|4
1647279010000|2022-03-14 17:30:10|13907.6|13895.6|13906.4|13894.4|13907.6|13895.6|13906|13894|3
1647279020000|2022-03-14 17:30:20|13911|13899|13911|13899|13911.4|13899.4|13911|13899|37
1647279030000|2022-03-14 17:30:30|13911.4|13899.4|13911.4|13899.4|13911.7|13899.7|13911|13899|4
1647279040000|2022-03-14 17:30:40|13911.7|13899.7|13911.4|13899.4|13911.7|13899.7|13911.4|13899.4|1
1647279060000|2022-03-14 17:31:00|13911|13899|13911.4|13899.4|13911.7|13899.7|13911|13899|0
1647279070000|2022-03-14 17:31:10|13911|13899|13906.4|13894.4|13911.4|13899.4|13906.4|13894.4|3
1647279080000|2022-03-14 17:31:20|13904.2|13892.2|13905.1|13893.1|13905.1|13893.1|13904.2|13892.2|14
1647279090000|2022-03-14 17:31:30|13905.4|13893.4|13905.1|13893.1|13905.4|13893.4|13905.1|13893.1|0
1647279100000|2022-03-14 17:31:40|13904.2|13892.2|13904.2|13892.2|13904.2|13892.2|13904.2|13892.2|15
1647279110000|2022-03-14 17:31:50|||||||||1
1647279120000|2022-03-14 17:32:00|13905.1|13893.1|13905.1|13893.1|13905.1|13893.1|13905.1|13893.1|5
1647279130000|2022-03-14 17:32:10|13905.4|13893.4|13905.4|13893.4|13906.4|13894.4|13905.4|13893.4|9
1647279140000|2022-03-14 17:32:20|13906.4|13894.4|13906.7|13894.7|13906.7|13894.7|13905.8|13893.8|1
1647279150000|2022-03-14 17:32:30|13909.2|13897.2|13909.5|13897.5|13909.8|13897.8|13908.3|13896.3|1
1647279160000|2022-03-14 17:32:40|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13909.5|13897.5|8
1647279170000|2022-03-14 17:32:50|13910.8|13898.8|13911.1|13899.1|13911.1|13899.1|13910.8|13898.8|0
1647279180000|2022-03-14 17:33:00|13910.8|13898.8|13909.8|13897.8|13910.8|13898.8|13909.8|13897.8|0
1647279190000|2022-03-14 17:33:10|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13910.2|13898.2|1
1647279210000|2022-03-14 17:33:30|13910.8|13898.8|13912|13900|13912|13900|13910.8|13898.8|1
1647279220000|2022-03-14 17:33:40|||||||||1
1647279230000|2022-03-14 17:33:50|13911.1|13899.1|13912|13900|13912|13900|13911.1|13899.1|13
1647279240000|2022-03-14 17:34:00|13911.4|13899.4|13910.4|13898.4|13911.4|13899.4|13910.4|13898.4|0
1647279250000|2022-03-14 17:34:10|13910.8|13898.8|13912|13900|13912|13900|13910.8|13898.8|0
1647279260000|2022-03-14 17:34:20|13911.7|13899.7|13912|13900|13912|13900|13911.7|13899.7|0
1647279300000|2022-03-14 17:35:00|13915.8|13903.8|13916.7|13904.7|13916.7|13904.7|13915.8|13903.8|21
1647279310000|2022-03-14 17:35:10|13918.5|13906.5|13918.8|13906.8|13919.2|13907.2|13917.6|13905.6|3
1647279340000|2022-03-14 17:35:40|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13918.8|13906.8|0
1647279360000|2022-03-14 17:36:00|||||||||14
1647279370000|2022-03-14 17:36:10|13921|13909|13920.1|13908.1|13921|13909|13920.1|13908.1|1
1647279380000|2022-03-14 17:36:20|13919.2|13907.2|13920.1|13908.1|13920.1|13908.1|13919.2|13907.2|1
1647279390000|2022-03-14 17:36:30|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|13920.4|13908.4|2
1647279420000|2022-03-14 17:37:00|||||||||4
1647279430000|2022-03-14 17:37:10|||||||||1
1647279440000|2022-03-14 17:37:20|||||||||2
1647279450000|2022-03-14 17:37:30|13917|13905|13920.1|13908.1|13920.1|13908.1|13917|13905|4
1647279460000|2022-03-14 17:37:40|13917.9|13905.9|13918.8|13906.8|13918.8|13906.8|13917.9|13905.9|0
1647279470000|2022-03-14 17:37:50|13917.9|13905.9|13917.9|13905.9|13918.8|13906.8|13917.9|13905.9|1
1647279480000|2022-03-14 17:38:00|||||||||6
1647279490000|2022-03-14 17:38:10|||||||||4
1647279500000|2022-03-14 17:38:20|13916|13904|13916.3|13904.3|13916.3|13904.3|13916|13904|0
1647279510000|2022-03-14 17:38:30|13916|13904|13916|13904|13916|13904|13916|13904|6
1647279520000|2022-03-14 17:38:40|13914.2|13902.2|13914.2|13902.2|13914.2|13902.2|13914.2|13902.2|5
1647279530000|2022-03-14 17:38:50|13913.8|13901.8|13915.1|13903.1|13915.1|13903.1|13913.8|13901.8|5
1647279540000|2022-03-14 17:39:00|13916|13904|13916.3|13904.3|13916.3|13904.3|13915.3|13903.3|41
1647279550000|2022-03-14 17:39:10|13917.2|13905.2|13914.7|13902.7|13917.2|13905.2|13914.7|13902.7|7
1647279560000|2022-03-14 17:39:20|||||||||2
1647279570000|2022-03-14 17:39:30|13915.3|13903.3|13915|13903|13915.3|13903.3|13915|13903|12
1647279580000|2022-03-14 17:39:40|||||||||4
1647279600000|2022-03-14 17:40:00|13914.7|13902.7|13915|13903|13915|13903|13914.7|13902.7|0
1647279610000|2022-03-14 17:40:10|||||||||5
1647279620000|2022-03-14 17:40:20|13915.3|13903.3|13916.3|13904.3|13917.2|13905.2|13915.3|13903.3|5
1647279640000|2022-03-14 17:40:40|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|1
1647279660000|2022-03-14 17:41:00|13916.9|13904.9|13916.8|13904.8|13916.9|13904.9|13916.8|13904.8|1
1647279670000|2022-03-14 17:41:10|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|0
1647279680000|2022-03-14 17:41:20|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|2
1647279690000|2022-03-14 17:41:30|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|0
1647279730000|2022-03-14 17:42:10|||||||||1
1647279740000|2022-03-14 17:42:20|13917.8|13905.8|13917.2|13905.2|13920|13908|13917.2|13905.2|17
1647279750000|2022-03-14 17:42:30|||||||||1
1647279760000|2022-03-14 17:42:40|13918.1|13906.1|13919|13907|13919|13907|13918.1|13906.1|15
1647279770000|2022-03-14 17:42:50|13919.9|13907.9|13920.3|13908.3|13920.3|13908.3|13919.9|13907.9|11
1647279780000|2022-03-14 17:43:00|13919.9|13907.9|13919|13907|13920.3|13908.3|13919|13907|0
1647279800000|2022-03-14 17:43:20|||||||||9
1647279820000|2022-03-14 17:43:40|||||||||2
1647279830000|2022-03-14 17:43:50|||||||||6
1647279840000|2022-03-14 17:44:00|13917.2|13905.2|13918.1|13906.1|13918.1|13906.1|13917.2|13905.2|25
1647279860000|2022-03-14 17:44:20|||||||||2
1647279870000|2022-03-14 17:44:30|13919|13907|13918.4|13906.4|13919|13907|13918.1|13906.1|6
1647279880000|2022-03-14 17:44:40|13917.2|13905.2|13918.4|13906.4|13918.4|13906.4|13917.2|13905.2|0
1647279900000|2022-03-14 17:45:00|13917.2|13905.2|13919|13907|13919|13907|13917.2|13905.2|3
1647279920000|2022-03-14 17:45:20|13918.7|13906.7|13919.9|13907.9|13919.9|13907.9|13918.7|13906.7|42
1647279930000|2022-03-14 17:45:30|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|0
1647279940000|2022-03-14 17:45:40|13919|13907|13918.3|13906.3|13919|13907|13918.3|13906.3|2
1647279960000|2022-03-14 17:46:00|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|4
1647279980000|2022-03-14 17:46:20|13919|13907|13919|13907|13919|13907|13919|13907|1
1647280000000|2022-03-14 17:46:40|||||||||4
1647280050000|2022-03-14 17:47:30|13921.5|13909.5|13924.9|13912.9|13924.9|13912.9|13921.5|13909.5|31
1647280060000|2022-03-14 17:47:40|13925.2|13913.2|13921.5|13909.5|13925.2|13913.2|13921.5|13909.5|18
1647280070000|2022-03-14 17:47:50|13922.4|13910.4|13922.4|13910.4|13922.4|13910.4|13922.4|13910.4|3
1647280080000|2022-03-14 17:48:00|||||||||4
1647280100000|2022-03-14 17:48:20|13921.5|13909.5|13922.4|13910.4|13922.4|13910.4|13921.5|13909.5|4
1647280110000|2022-03-14 17:48:30|13923.3|13911.3|13921.5|13909.5|13924|13912|13921.5|13909.5|28
1647280120000|2022-03-14 17:48:40|13919|13907|13916.5|13904.5|13921.2|13909.2|13916.5|13904.5|16
1647280130000|2022-03-14 17:48:50|13917.1|13905.1|13914.9|13902.9|13917.1|13905.1|13913.7|13901.7|45
1647280140000|2022-03-14 17:49:00|13914.6|13902.6|13908.7|13896.7|13914.6|13902.6|13906.5|13894.5|30
1647280160000|2022-03-14 17:49:20|13908.6|13896.6|13905.5|13893.5|13908.6|13896.6|13905.5|13893.5|12
1647280170000|2022-03-14 17:49:30|13904.2|13892.2|13910.5|13898.5|13910.5|13898.5|13903.3|13891.3|12
1647280180000|2022-03-14 17:49:40|13910.8|13898.8|13907.1|13895.1|13910.8|13898.8|13906.7|13894.7|13
1647280190000|2022-03-14 17:49:50|13908|13896|13904.6|13892.6|13909.2|13897.2|13904.6|13892.6|5
1647280200000|2022-03-14 17:50:00|13902.7|13890.7|13907.4|13895.4|13912.4|13900.4|13901.8|13889.8|30
1647280220000|2022-03-14 17:50:20|13908.3|13896.3|13910.8|13898.8|13910.8|13898.8|13908.3|13896.3|6
1647280230000|2022-03-14 17:50:30|13912.1|13900.1|13916.4|13904.4|13916.7|13904.7|13912.1|13900.1|32
1647280240000|2022-03-14 17:50:40|13916.7|13904.7|13915.8|13903.8|13916.7|13904.7|13915.5|13903.5|0
1647280250000|2022-03-14 17:50:50|13915.5|13903.5|13915.8|13903.8|13915.8|13903.8|13915.2|13903.2|16
1647280260000|2022-03-14 17:51:00|13915.5|13903.5|13915.8|13903.8|13915.8|13903.8|13912.1|13900.1|29
1647280270000|2022-03-14 17:51:10|13916.1|13904.1|13918|13906|13918|13906|13916.1|13904.1|6
1647280280000|2022-03-14 17:51:20|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|18
1647280310000|2022-03-14 17:51:50|13918|13906|13918|13906|13918|13906|13918|13906|3
1647280320000|2022-03-14 17:52:00|13914.2|13902.2|13916.4|13904.4|13917.7|13905.7|13914.2|13902.2|28
1647280330000|2022-03-14 17:52:10|13917.3|13905.3|13915.5|13903.5|13917.3|13905.3|13915.5|13903.5|14
1647280340000|2022-03-14 17:52:20|13916.4|13904.4|13919.6|13907.6|13919.9|13907.9|13916.4|13904.4|38
1647280350000|2022-03-14 17:52:30|13919.9|13907.9|13919.9|13907.9|13921.1|13909.1|13919|13907|20
1647280360000|2022-03-14 17:52:40|13922.1|13910.1|13922.4|13910.4|13922.4|13910.4|13920.2|13908.2|5
1647280370000|2022-03-14 17:52:50|13922.7|13910.7|13922.7|13910.7|13922.7|13910.7|13921.8|13909.8|25
1647280380000|2022-03-14 17:53:00|13921.5|13909.5|13921.8|13909.8|13921.8|13909.8|13921.5|13909.5|24
1647280400000|2022-03-14 17:53:20|13923.4|13911.4|13925.9|13913.9|13925.9|13913.9|13922.4|13910.4|27
1647280410000|2022-03-14 17:53:30|13925.5|13913.5|13914.3|13902.3|13925.5|13913.5|13910.5|13898.5|9
1647280420000|2022-03-14 17:53:40|13913.4|13901.4|13914|13902|13914.3|13902.3|13913|13901|0
1647280430000|2022-03-14 17:53:50|13914.3|13902.3|13919|13907|13919|13907|13914.3|13902.3|13
1647280440000|2022-03-14 17:54:00|13919.3|13907.3|13919|13907|13919.3|13907.3|13919|13907|0
1647280450000|2022-03-14 17:54:10|13916.8|13904.8|13916.5|13904.5|13916.8|13904.8|13916.5|13904.5|1
1647280460000|2022-03-14 17:54:20|13916.8|13904.8|13916.8|13904.8|13919|13907|13916.8|13904.8|5
1647280480000|2022-03-14 17:54:40|13917.1|13905.1|13918.9|13906.9|13918.9|13906.9|13917.1|13905.1|2
1647280490000|2022-03-14 17:54:50|||||||||6
1647280500000|2022-03-14 17:55:00|13917|13905|13917|13905|13918.3|13906.3|13917|13905|5
1647280510000|2022-03-14 17:55:10|13916.1|13904.1|13917|13905|13917|13905|13916.1|13904.1|5
1647280520000|2022-03-14 17:55:20|13916.4|13904.4|13918.3|13906.3|13918.3|13906.3|13916.4|13904.4|1
1647280530000|2022-03-14 17:55:30|13918.6|13906.6|13918.9|13906.9|13918.9|13906.9|13918.3|13906.3|0
1647280540000|2022-03-14 17:55:40|13918.6|13906.6|13918.3|13906.3|13918.6|13906.6|13918.3|13906.3|16
1647280550000|2022-03-14 17:55:50|13917.4|13905.4|13916.4|13904.4|13917.4|13905.4|13916.4|13904.4|8
1647280560000|2022-03-14 17:56:00|13916.1|13904.1|13916.1|13904.1|13917|13905|13916.1|13904.1|2
1647280570000|2022-03-14 17:56:10|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|0
1647280580000|2022-03-14 17:56:20|||||||||1
1647280590000|2022-03-14 17:56:30|13916.4|13904.4|13918.9|13906.9|13918.9|13906.9|13916.4|13904.4|24
1647280600000|2022-03-14 17:56:40|13918.6|13906.6|13913.9|13901.9|13918.6|13906.6|13912.7|13900.7|16
1647280610000|2022-03-14 17:56:50|13914.3|13902.3|13916.1|13904.1|13917|13905|13913.9|13901.9|14
1647280620000|2022-03-14 17:57:00|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|3
1647280630000|2022-03-14 17:57:10|13914.5|13902.5|13911.1|13899.1|13914.5|13902.5|13910.8|13898.8|15
1647280640000|2022-03-14 17:57:20|13912|13900|13915.8|13903.8|13915.8|13903.8|13912|13900|7
1647280650000|2022-03-14 17:57:30|13914.9|13902.9|13911.4|13899.4|13914.9|13902.9|13910.1|13898.1|12
1647280660000|2022-03-14 17:57:40|13912.6|13900.6|13913.9|13901.9|13913.9|13901.9|13912|13900|11
1647280670000|2022-03-14 17:57:50|13912.9|13900.9|13913.9|13901.9|13915.1|13903.1|13912.9|13900.9|5
1647280680000|2022-03-14 17:58:00|13915.1|13903.1|13914.2|13902.2|13915.1|13903.1|13912.6|13900.6|3
1647280690000|2022-03-14 17:58:10|13913.3|13901.3|13911.7|13899.7|13915.1|13903.1|13911.7|13899.7|4
1647280700000|2022-03-14 17:58:20|13910.8|13898.8|13912|13900|13912|13900|13910.8|13898.8|18
1647280710000|2022-03-14 17:58:30|13911.1|13899.1|13911.1|13899.1|13912|13900|13911.1|13899.1|9
1647280720000|2022-03-14 17:58:40|13910.8|13898.8|13911.4|13899.4|13911.4|13899.4|13910.8|13898.8|6
1647280730000|2022-03-14 17:58:50|13910.8|13898.8|13908.9|13896.9|13910.8|13898.8|13907.3|13895.3|21
1647280740000|2022-03-14 17:59:00|13909.8|13897.8|13910.1|13898.1|13911.7|13899.7|13908.3|13896.3|30
1647280750000|2022-03-14 17:59:10|13912.6|13900.6|13912.6|13900.6|13913.5|13901.5|13910.1|13898.1|26
1647280760000|2022-03-14 17:59:20|13913.5|13901.5|13909.8|13897.8|13913.5|13901.5|13907.6|13895.6|16
1647280770000|2022-03-14 17:59:30|13909.5|13897.5|13910.1|13898.1|13914.5|13902.5|13908.9|13896.9|115
1647280780000|2022-03-14 17:59:40|13908.2|13896.2|13923.9|13911.9|13925.4|13913.4|13905.1|13893.1|245
1647280790000|2022-03-14 17:59:50|13922.1|13910.1|13918.4|13906.4|13925.5|13913.5|13917.7|13905.7|284
1647280800000|2022-03-14 18:00:00|13918.1|13906.1|13923.9|13911.9|13925.2|13913.2|13918.1|13906.1|110
1647280810000|2022-03-14 18:00:10|13923.6|13911.6|13918.3|13906.3|13923.6|13911.6|13917.7|13905.7|78
1647280820000|2022-03-14 18:00:20|13915.8|13903.8|13917.3|13905.3|13919.2|13907.2|13915.8|13903.8|21
1647280830000|2022-03-14 18:00:30|13918.3|13906.3|13918.3|13906.3|13919.2|13907.2|13918.3|13906.3|0
1647280840000|2022-03-14 18:00:40|13917.6|13905.6|13918.3|13906.3|13918.3|13906.3|13917.6|13905.6|11
1647280850000|2022-03-14 18:00:50|13912.7|13900.7|13919.6|13907.6|13919.6|13907.6|13912.7|13900.7|33
1647280860000|2022-03-14 18:01:00|13918.7|13906.7|13921.7|13909.7|13921.7|13909.7|13918.6|13906.6|19
1647280870000|2022-03-14 18:01:10|13919.8|13907.8|13919.5|13907.5|13920.8|13908.8|13916.4|13904.4|35
1647280880000|2022-03-14 18:01:20|13918.6|13906.6|13919.2|13907.2|13920.8|13908.8|13918.6|13906.6|13
1647280890000|2022-03-14 18:01:30|13918.3|13906.3|13920.1|13908.1|13922.3|13910.3|13918.3|13906.3|43
1647280900000|2022-03-14 18:01:40|13918.8|13906.8|13919.2|13907.2|13919.2|13907.2|13918.3|13906.3|1
1647280910000|2022-03-14 18:01:50|13918.3|13906.3|13917.6|13905.6|13918.5|13906.5|13917.6|13905.6|1
1647280920000|2022-03-14 18:02:00|13918.5|13906.5|13918.8|13906.8|13920.1|13908.1|13918.5|13906.5|5
1647280930000|2022-03-14 18:02:10|13919.2|13907.2|13919.2|13907.2|13921.3|13909.3|13919.2|13907.2|7
1647280940000|2022-03-14 18:02:20|13918.3|13906.3|13918.3|13906.3|13919.2|13907.2|13918.3|13906.3|5
1647280950000|2022-03-14 18:02:30|13916.4|13904.4|13917.9|13905.9|13919.8|13907.8|13916.4|13904.4|26
1647280960000|2022-03-14 18:02:40|13918.2|13906.2|13918.8|13906.8|13919.2|13907.2|13918.2|13906.2|2
1647280970000|2022-03-14 18:02:50|13917.9|13905.9|13917.6|13905.6|13917.9|13905.9|13917.6|13905.6|9
1647280980000|2022-03-14 18:03:00|13917.3|13905.3|13921.7|13909.7|13921.7|13909.7|13916.3|13904.3|29
1647280990000|2022-03-14 18:03:10|13921.3|13909.3|13918.2|13906.2|13922.3|13910.3|13918.2|13906.2|4
1647281000000|2022-03-14 18:03:20|13919.2|13907.2|13918.2|13906.2|13919.2|13907.2|13918.2|13906.2|8
1647281010000|2022-03-14 18:03:30|13917|13905|13918.2|13906.2|13918.2|13906.2|13917|13905|18
1647281020000|2022-03-14 18:03:40|13917.9|13905.9|13918.2|13906.2|13918.2|13906.2|13917.3|13905.3|14
1647281030000|2022-03-14 18:03:50|13917.9|13905.9|13918.2|13906.2|13918.2|13906.2|13917.9|13905.9|4
1647281040000|2022-03-14 18:04:00|13917.3|13905.3|13920.1|13908.1|13921.7|13909.7|13917.3|13905.3|15
1647281050000|2022-03-14 18:04:10|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|1
1647281060000|2022-03-14 18:04:20|13918.6|13906.6|13918.9|13906.9|13919.8|13907.8|13917.6|13905.6|28
1647281070000|2022-03-14 18:04:30|13918.6|13906.6|13918.9|13906.9|13918.9|13906.9|13917.6|13905.6|13
1647281080000|2022-03-14 18:04:40|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|13918.9|13906.9|2
1647281090000|2022-03-14 18:04:50|13918.9|13906.9|13919.5|13899.5|13920.4|13908.1|13913|13898.6|8
1647351000000|2022-03-15 13:30:00|13922.4|13910.4|13933.3|13921.3|13933.3|13921.3|13920.2|13900.3|44
1647351010000|2022-03-15 13:30:10|13934|13922|13937.1|13925.1|13942|13927.2|13934|13922|19
1647351020000|2022-03-15 13:30:20|13933.5|13921.5|13942.4|13930.4|13942.8|13930.8|13932.8|13920.8|34
1647351030000|2022-03-15 13:30:30|13942.1|13930.1|13945.5|13933.5|13949.2|13937.2|13939.4|13923.4|24
1647351040000|2022-03-15 13:30:40|13944.6|13932.6|13942.1|13930.1|13944.6|13932.6|13941.2|13929.2|11
1647351050000|2022-03-15 13:30:50|13941.2|13929.2|13947.4|13935.4|13947.4|13935.4|13941.2|13929.2|13
1647351060000|2022-03-15 13:31:00|13947.8|13935.8|13943|13931|13950.3|13938.3|13939.1|13927.1|28
1647351070000|2022-03-15 13:31:10|13942.3|13930.3|13936|13924|13944.3|13932.3|13935.7|13923.7|25
1647351080000|2022-03-15 13:31:20|13936.9|13924.9|13922.7|13910.7|13936.9|13924.9|13922.7|13910.7|19
1647351090000|2022-03-15 13:31:30|13923.9|13911.9|13927.3|13915.3|13927.3|13915.3|13919.8|13907.8|15
1647351100000|2022-03-15 13:31:40|13926.4|13914.4|13928.4|13916.4|13930.9|13918.9|13923.6|13911.6|24
1647351110000|2022-03-15 13:31:50|13927.5|13915.5|13924.3|13912.3|13929.6|13917.6|13924.3|13912.3|4
1647351120000|2022-03-15 13:32:00|13924.6|13912.6|13925.9|13913.9|13930.9|13918.9|13924.6|13912.6|14
1647351130000|2022-03-15 13:32:10|13926.2|13914.2|13928.4|13916.4|13933.2|13921.2|13926.2|13914.2|9
1647351140000|2022-03-15 13:32:20|13929.1|13917.1|13933.4|13921.4|13933.4|13921.4|13928.7|13916.7|1
1647351150000|2022-03-15 13:32:30|13933.7|13921.7|13938.5|13926.5|13938.5|13926.5|13933.4|13921.4|22
1647351160000|2022-03-15 13:32:40|13937.2|13925.2|13936.6|13924.6|13938.5|13926.5|13936.6|13924.6|3
1647351170000|2022-03-15 13:32:50|13935.6|13923.6|13928.7|13916.7|13935.6|13923.6|13927.5|13915.5|11
1647351180000|2022-03-15 13:33:00|13927.8|13915.8|13932.8|13920.8|13932.8|13920.8|13926.9|13914.9|10
1647351190000|2022-03-15 13:33:10|13931.9|13919.9|13935.6|13923.6|13935.6|13923.6|13928.5|13916.5|15
1647351200000|2022-03-15 13:33:20|13935.3|13923.3|13935.3|13923.3|13937.2|13925.2|13934.4|13922.4|3
1647351210000|2022-03-15 13:33:30|13935|13923|13932.8|13920.8|13935.3|13923.3|13932.8|13920.8|3
1647351220000|2022-03-15 13:33:40|13932.5|13920.5|13927.1|13915.1|13932.5|13920.5|13926.4|13914.4|6
1647351230000|2022-03-15 13:33:50|13930.2|13918.2|13926.8|13914.8|13930.2|13918.2|13926.4|13914.4|6
1647351240000|2022-03-15 13:34:00|13925.9|13913.9|13926.4|13914.4|13928|13916|13925.2|13913.2|11
1647351250000|2022-03-15 13:34:10|13928.4|13916.4|13925.2|13913.2|13928.4|13916.4|13922.3|13910.3|14
1647351260000|2022-03-15 13:34:20|13924.8|13912.8|13924.3|13912.3|13925.2|13913.2|13924.3|13912.3|4
1647351270000|2022-03-15 13:34:30|13923.9|13911.9|13927.5|13915.5|13928.8|13916.8|13920.5|13908.5|33
1647351280000|2022-03-15 13:34:40|13927|13915|13930.7|13918.7|13930.7|13918.7|13927|13915|13
1647351290000|2022-03-15 13:34:50|13929.5|13917.5|13930.4|13918.4|13930.4|13918.4|13927.3|13915.3|2
1647351300000|2022-03-15 13:35:00|13930.7|13918.7|13932.1|13920.1|13932.1|13920.1|13927.3|13915.3|8
1647351310000|2022-03-15 13:35:10|13931.8|13919.8|13933.9|13921.9|13936.8|13924.8|13929.6|13917.6|5
1647351320000|2022-03-15 13:35:20|13934.6|13922.6|13936.8|13924.8|13936.8|13924.8|13934.6|13922.6|0
1647351330000|2022-03-15 13:35:30|13938.6|13926.6|13938|13926|13938.6|13926.6|13938|13926|3
1647351340000|2022-03-15 13:35:40|13942.7|13930.7|13943.6|13931.6|13946.1|13934.1|13942.1|13930.1|15
1647351350000|2022-03-15 13:35:50|13944.5|13932.5|13945.7|13933.7|13950.8|13938.8|13944.5|13932.5|17
1647351360000|2022-03-15 13:36:00|13946.1|13934.1|13943.9|13931.9|13947|13935|13943.6|13931.6|2
1647351370000|2022-03-15 13:36:10|13945.5|13933.5|13945.5|13933.5|13945.5|13933.5|13944.2|13932.2|3
1647351380000|2022-03-15 13:36:20|13944.6|13932.6|13947.7|13935.7|13947.7|13935.7|13943.9|13931.9|4
1647351390000|2022-03-15 13:36:30|13946.7|13934.7|13946.4|13934.4|13946.7|13934.7|13943.7|13931.7|2
1647351400000|2022-03-15 13:36:40|13946.7|13934.7|13948.7|13936.7|13948.7|13936.7|13944.9|13932.9|6
1647351410000|2022-03-15 13:36:50|13948.3|13936.3|13949.6|13937.6|13950.8|13938.8|13948.3|13936.3|7
1647351420000|2022-03-15 13:37:00|13950.5|13938.5|13949.2|13937.2|13951.5|13939.5|13947.4|13935.4|2
1647351430000|2022-03-15 13:37:10|13950.1|13938.1|13955.7|13943.7|13955.7|13943.7|13949.6|13937.6|29
1647351440000|2022-03-15 13:37:20|13956.1|13944.1|13958.9|13946.9|13958.9|13946.9|13953.9|13941.9|17
1647351450000|2022-03-15 13:37:30|13958|13946|13958.7|13946.7|13960.1|13948.1|13957.4|13945.4|13
1647351460000|2022-03-15 13:37:40|13959.9|13947.9|13964.2|13952.2|13964.2|13952.2|13957.4|13945.4|5
1647351470000|2022-03-15 13:37:50|13964.9|13952.9|13966|13954|13966.2|13954.2|13963.3|13951.3|5
1647351480000|2022-03-15 13:38:00|13962.8|13950.8|13965.1|13953.1|13969.2|13957.2|13962.8|13950.8|17
1647351490000|2022-03-15 13:38:10|13966.7|13954.7|13964.2|13952.2|13969.2|13957.2|13964.2|13952.2|25
1647351500000|2022-03-15 13:38:20|13967.6|13955.6|13965.1|13953.1|13967.6|13955.6|13965.1|13953.1|7
1647351510000|2022-03-15 13:38:30|13964.2|13952.2|13958.3|13946.3|13964.2|13952.2|13958.3|13946.3|13
1647351520000|2022-03-15 13:38:40|13957|13945|13953.8|13941.8|13957|13945|13953.2|13941.2|34
1647351530000|2022-03-15 13:38:50|13952.9|13940.9|13953.8|13941.8|13953.8|13941.8|13952.6|13940.6|2
1647351540000|2022-03-15 13:39:00|13954.7|13942.7|13955.4|13943.4|13956.3|13944.3|13954.2|13942.2|8
1647351550000|2022-03-15 13:39:10|13954.2|13942.2|13956.3|13944.3|13956.3|13944.3|13954.2|13942.2|7
1647351560000|2022-03-15 13:39:20|13957.2|13945.2|13957.2|13945.2|13957.2|13945.2|13957.2|13945.2|3
1647351570000|2022-03-15 13:39:30|13958.1|13946.1|13954.7|13942.7|13958.1|13946.1|13954.7|13942.7|2
1647351580000|2022-03-15 13:39:40|13955.6|13943.6|13956|13944|13956|13944|13955.6|13943.6|5
1647351590000|2022-03-15 13:39:50|13954.7|13942.7|13955.1|13943.1|13956|13944|13954.7|13942.7|8
1647351600000|2022-03-15 13:40:00|13954.7|13942.7|13958.1|13946.1|13958.1|13946.1|13954.7|13942.7|5
1647351610000|2022-03-15 13:40:10|13959|13947|13958.1|13946.1|13959|13947|13958.1|13946.1|3
1647351620000|2022-03-15 13:40:20|13959|13947|13950.3|13938.3|13959|13947|13950.3|13938.3|12
1647351630000|2022-03-15 13:40:30|13951.9|13939.9|13944.5|13932.5|13952.8|13940.8|13944.5|13932.5|27
1647351640000|2022-03-15 13:40:40|13943.5|13931.5|13949.1|13937.1|13951|13939|13943.5|13931.5|2
1647351650000|2022-03-15 13:40:50|13951.9|13939.9|13952.8|13940.8|13953.1|13941.1|13951.5|13939.5|8
1647351660000|2022-03-15 13:41:00|13951.9|13939.9|13953.1|13941.1|13953.5|13941.5|13951|13939|8
1647351670000|2022-03-15 13:41:10|13953.5|13941.5|13953.5|13941.5|13953.5|13941.5|13953.5|13941.5|2
1647351680000|2022-03-15 13:41:20|13952.2|13940.2|13946.2|13934.2|13952.2|13940.2|13944|13932|6
1647351690000|2022-03-15 13:41:30|13945.8|13933.8|13943.3|13931.3|13945.8|13933.8|13943.3|13931.3|0
1647351700000|2022-03-15 13:41:40|13942.4|13930.4|13950.3|13938.3|13950.3|13938.3|13942.1|13930.1|6
1647351710000|2022-03-15 13:41:50|13948.1|13936.1|13950.3|13938.3|13950.3|13938.3|13948.1|13936.1|3
1647351720000|2022-03-15 13:42:00|13949.9|13937.9|13946.9|13934.9|13949.9|13937.9|13945.6|13933.6|0
1647351730000|2022-03-15 13:42:10|13949|13937|13949.3|13937.3|13949.3|13937.3|13949|13937|2
1647351740000|2022-03-15 13:42:20|13948.4|13936.4|13949.7|13937.7|13949.7|13937.7|13946.5|13934.5|15
1647351750000|2022-03-15 13:42:30|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|5
1647351760000|2022-03-15 13:42:40|13947.2|13935.2|13953.7|13941.7|13954.6|13942.6|13947.2|13935.2|20
1647351770000|2022-03-15 13:42:50|13954.6|13942.6|13953.1|13941.1|13954.9|13942.9|13952.8|13940.8|8
1647351780000|2022-03-15 13:43:00|13954.9|13942.9|13956.2|13944.2|13958.7|13946.7|13954.3|13942.3|12
1647351790000|2022-03-15 13:43:10|13957.7|13945.7|13956.2|13944.2|13958.7|13946.7|13955.8|13943.8|5
1647351800000|2022-03-15 13:43:20|13958.3|13946.3|13959.3|13947.3|13959.3|13947.3|13957.7|13945.7|4
1647351810000|2022-03-15 13:43:30|13958.1|13946.1|13957.4|13945.4|13960.2|13948.2|13957.1|13945.1|2
1647351820000|2022-03-15 13:43:40|13956.7|13944.7|13951.4|13939.4|13956.7|13944.7|13949.6|13937.6|30
1647351830000|2022-03-15 13:43:50|13954.4|13942.4|13956.9|13944.9|13956.9|13944.9|13953.2|13941.2|15
1647351840000|2022-03-15 13:44:00|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|13957.8|13945.8|5
1647351850000|2022-03-15 13:44:10|13957.8|13945.8|13954.8|13942.8|13957.8|13945.8|13954.8|13942.8|6
1647351860000|2022-03-15 13:44:20|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|0
1647351870000|2022-03-15 13:44:30|13956|13944|13955.7|13943.7|13956.9|13944.9|13955.7|13943.7|2
1647351880000|2022-03-15 13:44:40|13954.8|13942.8|13954.8|13942.8|13954.8|13942.8|13954.8|13942.8|3
1647351890000|2022-03-15 13:44:50|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|2
1647351900000|2022-03-15 13:45:00|13955.1|13943.1|13956|13944|13957.6|13945.6|13955.1|13943.1|14
1647351910000|2022-03-15 13:45:10|13956.9|13944.9|13952.6|13940.6|13957.3|13945.3|13952.6|13940.6|9
1647351920000|2022-03-15 13:45:20|13951.9|13939.9|13952.3|13940.3|13952.3|13940.3|13951.9|13939.9|0
1647351930000|2022-03-15 13:45:30|13953|13941|13952.9|13940.9|13953|13941|13952.9|13940.9|2
1647351940000|2022-03-15 13:45:40|13952.6|13940.6|13951.4|13939.4|13952.6|13940.6|13950.4|13938.4|6
1647351950000|2022-03-15 13:45:50|13953.3|13941.3|13951.4|13939.4|13953.3|13941.3|13951.4|13939.4|2
1647351960000|2022-03-15 13:46:00|13951.7|13939.7|13952|13940|13952.6|13940.6|13951.7|13939.7|4
1647351970000|2022-03-15 13:46:10|13950.2|13938.2|13950.2|13938.2|13950.2|13938.2|13950.2|13938.2|7
1647351980000|2022-03-15 13:46:20|||||||||2
1647351990000|2022-03-15 13:46:30|13950.9|13938.9|13957|13945|13957|13945|13950.9|13938.9|4
1647352000000|2022-03-15 13:46:40|13960.2|13948.2|13961.8|13949.8|13963.6|13951.6|13959.9|13947.9|17
1647352010000|2022-03-15 13:46:50|13960.6|13948.6|13963.1|13951.1|13963.1|13951.1|13960.6|13948.6|0
1647352020000|2022-03-15 13:47:00|13964|13952|13966.5|13954.5|13966.5|13954.5|13964|13952|10
1647352030000|2022-03-15 13:47:10|13962.9|13950.9|13964.3|13952.3|13965.2|13953.2|13961.8|13949.8|27
1647352040000|2022-03-15 13:47:20|13963.1|13951.1|13960.9|13948.9|13963.1|13951.1|13957.3|13945.3|33
1647352050000|2022-03-15 13:47:30|13958.4|13946.4|13959.1|13947.1|13960|13948|13958.4|13946.4|6
1647352060000|2022-03-15 13:47:40|13958.2|13946.2|13957.5|13945.5|13958.4|13946.4|13957.5|13945.5|0
1647352080000|2022-03-15 13:48:00|13958.4|13946.4|13959.3|13947.3|13959.3|13947.3|13956.5|13944.5|20
1647352090000|2022-03-15 13:48:10|13961.1|13949.1|13960.2|13948.2|13961.1|13949.1|13958.1|13946.1|8
1647352100000|2022-03-15 13:48:20|||||||||1
1647352110000|2022-03-15 13:48:30|13962|13950|13960.8|13948.8|13962|13950|13960.8|13948.8|5
1647352120000|2022-03-15 13:48:40|13961.1|13949.1|13962.4|13950.4|13962.4|13950.4|13961.1|13949.1|7
1647352130000|2022-03-15 13:48:50|13963.3|13951.3|13960.6|13948.6|13963.3|13951.3|13960.6|13948.6|7
1647352140000|2022-03-15 13:49:00|13961.5|13949.5|13959.9|13947.9|13961.5|13949.5|13959|13947|5
1647352150000|2022-03-15 13:49:10|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|13958.6|13946.6|6
1647352160000|2022-03-15 13:49:20|13959.5|13947.5|13958.6|13946.6|13961.1|13949.1|13958.6|13946.6|13
1647352170000|2022-03-15 13:49:30|13961.1|13949.1|13964.5|13952.5|13964.7|13952.7|13961.1|13949.1|27
1647352180000|2022-03-15 13:49:40|13964.2|13952.2|13960.2|13948.2|13964.5|13952.5|13959.9|13947.9|5
1647352190000|2022-03-15 13:49:50|13959.9|13947.9|13959.3|13947.3|13962.4|13950.4|13959|13947|24
1647352200000|2022-03-15 13:50:00|13960.2|13948.2|13959.3|13947.3|13963.6|13951.6|13959.3|13947.3|11
1647352210000|2022-03-15 13:50:10|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|2
1647352220000|2022-03-15 13:50:20|13959.3|13947.3|13960.6|13948.6|13960.6|13948.6|13959.3|13947.3|16
1647352230000|2022-03-15 13:50:30|13962.7|13950.7|13963.4|13951.4|13964.7|13952.7|13962.5|13950.5|28
1647352240000|2022-03-15 13:50:40|13963.7|13951.7|13963.7|13951.7|13963.7|13951.7|13963.7|13951.7|0
1647352250000|2022-03-15 13:50:50|13964.1|13952.1|13960.9|13948.9|13964.1|13952.1|13960.9|13948.9|38
1647352260000|2022-03-15 13:51:00|13960|13948|13960|13948|13960|13948|13960|13948|1
1647352270000|2022-03-15 13:51:10|13959.6|13947.6|13963.4|13951.4|13963.4|13951.4|13959.6|13947.6|39
1647352280000|2022-03-15 13:51:20|13964.1|13952.1|13964.8|13952.8|13965.7|13953.7|13964.1|13952.1|9
1647352290000|2022-03-15 13:51:30|13961|13949|13959.8|13947.8|13961|13949|13959.8|13947.8|41
1647352300000|2022-03-15 13:51:40|13959.4|13947.4|13958.5|13946.5|13959.4|13947.4|13954.4|13942.4|9
1647352310000|2022-03-15 13:51:50|13957.3|13945.3|13955.1|13943.1|13958.5|13946.5|13955.1|13943.1|11
1647352320000|2022-03-15 13:52:00|13953|13941|13953|13941|13953|13941|13953|13941|8
1647352330000|2022-03-15 13:52:10|13951.7|13939.7|13955.5|13943.5|13955.5|13943.5|13951.7|13939.7|3
1647352340000|2022-03-15 13:52:20|13953|13941|13955.5|13943.5|13956.4|13944.4|13953|13941|3
1647352350000|2022-03-15 13:52:30|13956.4|13944.4|13955.5|13943.5|13956.4|13944.4|13955.5|13943.5|6
1647352360000|2022-03-15 13:52:40|||||||||2
1647352370000|2022-03-15 13:52:50|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|7
1647352380000|2022-03-15 13:53:00|13956.7|13944.7|13956.2|13944.2|13956.7|13944.7|13956.2|13944.2|7
1647352390000|2022-03-15 13:53:10|13957.1|13945.1|13956.2|13944.2|13957.1|13945.1|13955.8|13943.8|5
1647352400000|2022-03-15 13:53:20|||||||||1
1647352410000|2022-03-15 13:53:30|13954.9|13942.9|13954.9|13942.9|13954.9|13942.9|13954.9|13942.9|3
1647352420000|2022-03-15 13:53:40|13953.6|13941.6|13954.2|13942.2|13954.2|13942.2|13953.6|13941.6|17
1647352430000|2022-03-15 13:53:50|13956.4|13944.4|13956|13944|13956.4|13944.4|13955.1|13943.1|25
1647352440000|2022-03-15 13:54:00|13956.7|13944.7|13957.3|13945.3|13958.5|13946.5|13956.7|13944.7|3
1647352450000|2022-03-15 13:54:10|13956.9|13944.9|13957.3|13945.3|13957.3|13945.3|13956.9|13944.9|0
1647352460000|2022-03-15 13:54:20|13956.4|13944.4|13953|13941|13956.4|13944.4|13953|13941|20
1647352470000|2022-03-15 13:54:30|13948|13936|13948.9|13936.9|13948.9|13936.9|13946.1|13934.1|21
1647352480000|2022-03-15 13:54:40|13948|13936|13948|13936|13948|13936|13947.6|13935.6|1
1647352490000|2022-03-15 13:54:50|13948.9|13936.9|13948.9|13936.9|13948.9|13936.9|13948.9|13936.9|0
1647352500000|2022-03-15 13:55:00|13947.6|13935.6|13948.9|13936.9|13948.9|13936.9|13945.5|13933.5|21
1647352510000|2022-03-15 13:55:10|13948|13936|13948.9|13936.9|13948.9|13936.9|13948|13936|1
1647352520000|2022-03-15 13:55:20|13948.5|13936.5|13947.9|13935.9|13948.5|13936.5|13947.6|13935.6|4
1647352530000|2022-03-15 13:55:30|13947.6|13935.6|13946.7|13934.7|13947.6|13935.6|13946.7|13934.7|4
1647352540000|2022-03-15 13:55:40|13951|13939|13951|13939|13951|13939|13951|13939|24
1647352550000|2022-03-15 13:55:50|13953.5|13941.5|13956|13944|13956|13944|13952.9|13940.9|17
1647352560000|2022-03-15 13:56:00|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|3
1647352570000|2022-03-15 13:56:10|13961|13949|13961.3|13949.3|13961.3|13949.3|13961|13949|10
1647352580000|2022-03-15 13:56:20|13961|13949|13960.7|13948.7|13961.3|13949.3|13960.3|13948.3|20
1647352590000|2022-03-15 13:56:30|13961|13949|13961|13949|13962.3|13950.3|13961|13949|3
1647352600000|2022-03-15 13:56:40|13961.9|13949.9|13961.3|13949.3|13963.5|13951.5|13960.7|13948.7|14
1647352610000|2022-03-15 13:56:50|13962.6|13950.6|13962.9|13950.9|13964.2|13952.2|13962.6|13950.6|9
1647352620000|2022-03-15 13:57:00|13963.8|13951.8|13963.5|13951.5|13964.8|13952.8|13963.5|13951.5|3
1647352630000|2022-03-15 13:57:10|13961.7|13949.7|13962.9|13950.9|13962.9|13950.9|13961.7|13949.7|6
1647352650000|2022-03-15 13:57:30|13962.6|13950.6|13961.3|13949.3|13962.9|13950.9|13961.3|13949.3|2
1647352660000|2022-03-15 13:57:40|13962.6|13950.6|13962.2|13950.2|13962.6|13950.6|13962.2|13950.2|7
1647352670000|2022-03-15 13:57:50|13963.2|13951.2|13966.6|13954.6|13966.6|13954.6|13963.2|13951.2|18
1647352680000|2022-03-15 13:58:00|13965.6|13953.6|13964.7|13952.7|13965.6|13953.6|13963.5|13951.5|11
1647352690000|2022-03-15 13:58:10|13963.8|13951.8|13964.4|13952.4|13966|13954|13963.5|13951.5|3
1647352700000|2022-03-15 13:58:20|13963.5|13951.5|13964.4|13952.4|13964.4|13952.4|13963.1|13951.1|0
1647352710000|2022-03-15 13:58:30|13964.1|13952.1|13963.1|13951.1|13964.1|13952.1|13963.1|13951.1|1
1647352720000|2022-03-15 13:58:40|13964.1|13952.1|13964.4|13952.4|13964.4|13952.4|13964|13952|2
1647352730000|2022-03-15 13:58:50|13964|13952|13964|13952|13964.4|13952.4|13964|13952|2
1647352740000|2022-03-15 13:59:00|13963.1|13951.1|13964|13952|13965.9|13953.9|13963.1|13951.1|23
1647352750000|2022-03-15 13:59:10|13965|13953|13961.4|13949.4|13965.9|13953.9|13961.4|13949.4|3
1647352760000|2022-03-15 13:59:20|13961.1|13949.1|13960.2|13948.2|13961.1|13949.1|13960.2|13948.2|7
1647352770000|2022-03-15 13:59:30|13958.9|13946.9|13958.2|13946.2|13959.5|13947.5|13958.2|13946.2|5
1647352790000|2022-03-15 13:59:50|13956.1|13944.1|13954.8|13942.8|13956.1|13944.1|13954.8|13942.8|4
1647352800000|2022-03-15 14:00:00|13955.7|13943.7|13955.2|13943.2|13957.3|13945.3|13955.2|13943.2|4
1647352810000|2022-03-15 14:00:10|13956.1|13944.1|13954.8|13942.8|13956.1|13944.1|13948.6|13936.6|6
1647352820000|2022-03-15 14:00:20|13956.4|13944.4|13952.1|13940.1|13956.4|13944.4|13952.1|13940.1|10
1647352830000|2022-03-15 14:00:30|13950.3|13938.3|13955.2|13943.2|13955.2|13943.2|13950.3|13938.3|24
1647352840000|2022-03-15 14:00:40|13953.3|13941.3|13954.6|13942.6|13955.5|13943.5|13953.3|13941.3|9
1647352850000|2022-03-15 14:00:50|13955.5|13943.5|13951.2|13939.2|13955.5|13943.5|13949.9|13937.9|34
1647352860000|2022-03-15 14:01:00|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13951.5|13939.5|0
1647352870000|2022-03-15 14:01:10|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|0
1647352890000|2022-03-15 14:01:30|13952.4|13940.4|13954.6|13942.6|13954.6|13942.6|13952.4|13940.4|3
1647352900000|2022-03-15 14:01:40|13953.7|13941.7|13954.6|13942.6|13954.9|13942.9|13953.7|13941.7|9
1647352910000|2022-03-15 14:01:50|13953.9|13941.9|13952.1|13940.1|13953.9|13941.9|13952.1|13940.1|1
1647352920000|2022-03-15 14:02:00|13953|13941|13954.6|13942.6|13954.6|13942.6|13953|13941|17
1647352930000|2022-03-15 14:02:10|13953.3|13941.3|13955.1|13943.1|13956.4|13944.4|13953.3|13941.3|16
1647352940000|2022-03-15 14:02:20|13956.4|13944.4|13953.9|13941.9|13956.4|13944.4|13953.9|13941.9|2
1647352950000|2022-03-15 14:02:30|13954.8|13942.8|13955.1|13943.1|13955.1|13943.1|13954.8|13942.8|3
1647352960000|2022-03-15 14:02:40|13953.9|13941.9|13954.8|13942.8|13954.8|13942.8|13953.9|13941.9|2
1647352970000|2022-03-15 14:02:50|13955.1|13943.1|13955.5|13943.5|13955.5|13943.5|13954.6|13942.6|4
1647352980000|2022-03-15 14:03:00|13956.4|13944.4|13954.6|13942.6|13956.4|13944.4|13954.6|13942.6|1
1647352990000|2022-03-15 14:03:10|13957.1|13945.1|13956.4|13944.4|13957.1|13945.1|13956.4|13944.4|12
1647353000000|2022-03-15 14:03:20|13956|13944|13953.9|13941.9|13956|13944|13951.4|13939.4|5
1647353010000|2022-03-15 14:03:30|13953.3|13941.3|13955.5|13943.5|13955.5|13943.5|13952.4|13940.4|3
1647353020000|2022-03-15 14:03:40|13954.6|13942.6|13955.5|13943.5|13955.5|13943.5|13953.3|13941.3|13
1647353030000|2022-03-15 14:03:50|13953.7|13941.7|13955.1|13943.1|13955.1|13943.1|13953.3|13941.3|26
1647353040000|2022-03-15 14:04:00|13954.2|13942.2|13955.1|13943.1|13955.1|13943.1|13953.9|13941.9|2
1647353050000|2022-03-15 14:04:10|13954.8|13942.8|13953.9|13941.9|13955.1|13943.1|13953.9|13941.9|0
1647353060000|2022-03-15 14:04:20|||||||||2
1647353070000|2022-03-15 14:04:30|13953.5|13941.5|13953.9|13941.9|13953.9|13941.9|13953.5|13941.5|0
1647353080000|2022-03-15 14:04:40|13956|13944|13956|13944|13956|13944|13956|13944|2
1647353090000|2022-03-15 14:04:50|13956.4|13944.4|13956.4|13944.4|13956.4|13944.4|13956.4|13944.4|0
1647353100000|2022-03-15 14:05:00|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|2
1647353110000|2022-03-15 14:05:10|13956.4|13944.4|13953.3|13941.3|13957.6|13945.6|13953.3|13941.3|44
1647353120000|2022-03-15 14:05:20|13954.6|13942.6|13958.9|13946.9|13958.9|13946.9|13954.6|13942.6|11
1647353140000|2022-03-15 14:05:40|13961.4|13949.4|13963.9|13951.9|13963.9|13951.9|13961.4|13949.4|25
1647353150000|2022-03-15 14:05:50|13963.5|13951.5|13961.7|13949.7|13963.9|13951.9|13961.4|13949.4|11
1647353160000|2022-03-15 14:06:00|13961.4|13949.4|13955.8|13943.8|13961.4|13949.4|13955.8|13943.8|7
1647353170000|2022-03-15 14:06:10|13954.2|13942.2|13949.6|13937.6|13954.2|13942.2|13949.6|13937.6|4
1647353180000|2022-03-15 14:06:20|13950.5|13938.5|13948.9|13936.9|13950.5|13938.5|13948.9|13936.9|3
1647353190000|2022-03-15 14:06:30|13949.2|13937.2|13950.1|13938.1|13950.5|13938.5|13949.2|13937.2|2
1647353200000|2022-03-15 14:06:40|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13951.2|13939.2|6
1647353210000|2022-03-15 14:06:50|13951.2|13939.2|13950.8|13938.8|13951.2|13939.2|13950.5|13938.5|8
1647353220000|2022-03-15 14:07:00|||||||||2
1647353230000|2022-03-15 14:07:10|||||||||1
1647353240000|2022-03-15 14:07:20|13949.9|13937.9|13949.9|13937.9|13950.8|13938.8|13949.9|13937.9|5
1647353250000|2022-03-15 14:07:30|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|13951.4|13939.4|3
1647353260000|2022-03-15 14:07:40|13951.4|13939.4|13951.7|13939.7|13951.7|13939.7|13951.4|13939.4|4
1647353270000|2022-03-15 14:07:50|13954.6|13942.6|13956.7|13944.7|13956.7|13944.7|13953.3|13941.3|21
1647353280000|2022-03-15 14:08:00|13956.4|13944.4|13961.4|13949.4|13961.4|13949.4|13956.4|13944.4|8
1647353290000|2022-03-15 14:08:10|13958.9|13946.9|13958.9|13946.9|13958.9|13946.9|13958.9|13946.9|5
1647353300000|2022-03-15 14:08:20|13959.6|13947.6|13961.4|13949.4|13962.3|13950.3|13959.6|13947.6|17
1647353310000|2022-03-15 14:08:30|13962.3|13950.3|13961.4|13949.4|13962.3|13950.3|13961.4|13949.4|0
1647353320000|2022-03-15 14:08:40|||||||||2
1647353330000|2022-03-15 14:08:50|13962.6|13950.6|13961.4|13949.4|13962.6|13950.6|13958.9|13946.9|15
1647353340000|2022-03-15 14:09:00|13962.6|13950.6|13965.1|13953.1|13965.1|13953.1|13962.6|13950.6|15
1647353350000|2022-03-15 14:09:10|13963.9|13951.9|13962.6|13950.6|13963.9|13951.9|13961.4|13949.4|16
1647353360000|2022-03-15 14:09:20|13961.7|13949.7|13961.4|13949.4|13961.7|13949.7|13961.4|13949.4|2
1647353370000|2022-03-15 14:09:30|13961|13949|13960.1|13948.1|13961|13949|13958.9|13946.9|2
1647353380000|2022-03-15 14:09:40|||||||||2
1647353390000|2022-03-15 14:09:50|13959.6|13947.6|13959.6|13947.6|13959.6|13947.6|13959.6|13947.6|15
1647353400000|2022-03-15 14:10:00|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|0
1647353410000|2022-03-15 14:10:10|||||||||3
1647353420000|2022-03-15 14:10:20|||||||||2
1647353430000|2022-03-15 14:10:30|||||||||2
1647353440000|2022-03-15 14:10:40|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|5
1647353450000|2022-03-15 14:10:50|13957.9|13945.9|13959.5|13947.5|13959.5|13947.5|13957.9|13945.9|2
1647353460000|2022-03-15 14:11:00|13957.7|13945.7|13955.8|13943.8|13957.7|13945.7|13955.8|13943.8|5
1647353470000|2022-03-15 14:11:10|13957.6|13945.6|13955.8|13943.8|13957.6|13945.6|13955.8|13943.8|6
1647353480000|2022-03-15 14:11:20|13957|13945|13959|13947|13959.9|13947.9|13957|13945|20
1647353490000|2022-03-15 14:11:30|13959.9|13947.9|13965.6|13953.6|13965.6|13953.6|13959|13947|25
1647353500000|2022-03-15 14:11:40|13965.9|13953.9|13964|13952|13965.9|13953.9|13962.7|13950.7|21
1647353510000|2022-03-15 14:11:50|13964.9|13952.9|13965.2|13953.2|13965.2|13953.2|13964.9|13952.9|0
1647353520000|2022-03-15 14:12:00|||||||||1
1647353530000|2022-03-15 14:12:10|13964|13952|13964.9|13952.9|13964.9|13952.9|13964|13952|2
1647353540000|2022-03-15 14:12:20|13965.2|13953.2|13965.8|13953.8|13967|13955|13965.2|13953.2|4
1647353550000|2022-03-15 14:12:30|13965.4|13953.4|13967.9|13955.9|13967.9|13955.9|13965.4|13953.4|5
1647353560000|2022-03-15 14:12:40|13965.2|13953.2|13965.4|13953.4|13966.3|13954.3|13961.7|13949.7|55
1647353570000|2022-03-15 14:12:50|13964.5|13952.5|13965.4|13953.4|13965.8|13953.8|13964.5|13952.5|5
1647353580000|2022-03-15 14:13:00|13965.8|13953.8|13965.1|13953.1|13965.8|13953.8|13963.8|13951.8|2
1647353590000|2022-03-15 14:13:10|13964.5|13952.5|13964.5|13952.5|13964.5|13952.5|13964.5|13952.5|22
1647353600000|2022-03-15 14:13:20|13962|13950|13963.3|13951.3|13963.3|13951.3|13962|13950|2
1647353610000|2022-03-15 14:13:30|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|1
1647353620000|2022-03-15 14:13:40|13963.8|13951.8|13963.5|13951.5|13963.8|13951.8|13963.5|13951.5|69
1647353630000|2022-03-15 14:13:50|13961.7|13949.7|13962.6|13950.6|13962.6|13950.6|13961.7|13949.7|6
1647353640000|2022-03-15 14:14:00|13961.3|13949.3|13957.9|13945.9|13961.3|13949.3|13957.9|13945.9|15
1647353660000|2022-03-15 14:14:20|13958.8|13946.8|13956.3|13944.3|13958.8|13946.8|13956.3|13944.3|0
1647353670000|2022-03-15 14:14:30|13957.2|13945.2|13955.1|13943.1|13957.6|13945.6|13955.1|13943.1|25
1647353690000|2022-03-15 14:14:50|||||||||15
1647353700000|2022-03-15 14:15:00|13950.1|13938.1|13948.5|13936.5|13951|13939|13948.5|13936.5|8
1647353710000|2022-03-15 14:15:10|13949.4|13937.4|13949.4|13937.4|13949.4|13937.4|13949.4|13937.4|25
1647353720000|2022-03-15 14:15:20|||||||||22
1647353730000|2022-03-15 14:15:30|13948.1|13936.1|13948.1|13936.1|13948.1|13936.1|13948.1|13936.1|5
1647353740000|2022-03-15 14:15:40|13949|13937|13949|13937|13949|13937|13948.1|13936.1|54
1647353750000|2022-03-15 14:15:50|13948.1|13936.1|13949|13937|13949|13937|13948.1|13936.1|10
1647353760000|2022-03-15 14:16:00|13948.1|13936.1|13952.1|13940.1|13952.1|13940.1|13948.1|13936.1|4
1647353770000|2022-03-15 14:16:10|13953|13941|13954.6|13942.6|13954.9|13942.9|13953|13941|0
1647353780000|2022-03-15 14:16:20|||||||||1
1647353790000|2022-03-15 14:16:30|13953.7|13941.7|13954.9|13942.9|13956.2|13944.2|13953.7|13941.7|5
1647353800000|2022-03-15 14:16:40|13953.3|13941.3|13953.3|13941.3|13953.3|13941.3|13953.3|13941.3|0
1647353810000|2022-03-15 14:16:50|13952.4|13940.4|13954.9|13942.9|13954.9|13942.9|13952.4|13940.4|3
1647353820000|2022-03-15 14:17:00|13953.1|13941.1|13952.8|13940.8|13953.1|13941.1|13952.8|13940.8|5
1647353830000|2022-03-15 14:17:10|13953.1|13941.1|13952.8|13940.8|13953.7|13941.7|13952.8|13940.8|3
1647353840000|2022-03-15 14:17:20|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|0
1647353850000|2022-03-15 14:17:30|13954.9|13942.9|13954|13942|13954.9|13942.9|13954|13942|3
1647353860000|2022-03-15 14:17:40|13954.9|13942.9|13954|13942|13954.9|13942.9|13954|13942|1
1647353890000|2022-03-15 14:18:10|13955.3|13943.3|13954.4|13942.4|13955.3|13943.3|13954.4|13942.4|0
1647353900000|2022-03-15 14:18:20|13955.3|13943.3|13955.6|13943.6|13955.6|13943.6|13954.4|13942.4|4
1647353910000|2022-03-15 14:18:30|||||||||2
1647353940000|2022-03-15 14:19:00|13954.4|13942.4|13955.3|13943.3|13955.3|13943.3|13954.4|13942.4|7
1647353950000|2022-03-15 14:19:10|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|0
1647353960000|2022-03-15 14:19:20|||||||||2
1647353980000|2022-03-15 14:19:40|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|1
1647353990000|2022-03-15 14:19:50|13956.9|13944.9|13958.8|13946.8|13958.8|13946.8|13955.6|13943.6|21
1647354000000|2022-03-15 14:20:00|13956.3|13944.3|13955.1|13943.1|13956.3|13944.3|13953.8|13941.8|2
1647354010000|2022-03-15 14:20:10|||||||||2
1647354020000|2022-03-15 14:20:20|13953.8|13941.8|13956|13944|13956|13944|13953.8|13941.8|0
1647354030000|2022-03-15 14:20:30|13955.1|13943.1|13955.1|13943.1|13955.1|13943.1|13955.1|13943.1|0
1647354040000|2022-03-15 14:20:40|13954.7|13942.7|13956.3|13944.3|13957.6|13945.6|13953.5|13941.5|3
1647354060000|2022-03-15 14:21:00|13957|13945|13958.8|13946.8|13958.8|13946.8|13956.3|13944.3|6
1647354070000|2022-03-15 14:21:10|13957.5|13945.5|13956.3|13944.3|13957.5|13945.5|13955|13943|11
1647354080000|2022-03-15 14:21:20|13953.2|13941.2|13955.7|13943.7|13955.7|13943.7|13953.2|13941.2|42
1647354110000|2022-03-15 14:21:50|13956.3|13944.3|13953.8|13941.8|13956.3|13944.3|13953.8|13941.8|3
1647354120000|2022-03-15 14:22:00|||||||||3
1647354150000|2022-03-15 14:22:30|13955|13943|13955|13943|13955|13943|13955|13943|1
1647354170000|2022-03-15 14:22:50|13954.1|13942.1|13953.8|13941.8|13955|13943|13953.8|13941.8|4
1647354190000|2022-03-15 14:23:10|13952.9|13940.9|13952|13940|13952.9|13940.9|13952|13940|1
1647354200000|2022-03-15 14:23:20|13953.2|13941.2|13952|13940|13954.1|13942.1|13952|13940|5
1647354210000|2022-03-15 14:23:30|13951.6|13939.6|13954.1|13942.1|13954.5|13942.5|13951.6|13939.6|9
1647354220000|2022-03-15 14:23:40|13954.5|13942.5|13954.5|13942.5|13955.7|13943.7|13954.5|13942.5|4
1647354230000|2022-03-15 14:23:50|||||||||3
1647354240000|2022-03-15 14:24:00|13953.2|13941.2|13955.7|13943.7|13955.7|13943.7|13953.2|13941.2|2
1647354250000|2022-03-15 14:24:10|13954.8|13942.8|13954.1|13942.1|13957|13945|13953.2|13941.2|10
1647354260000|2022-03-15 14:24:20|13955.4|13943.4|13955|13943|13955.4|13943.4|13953.2|13941.2|4
1647354270000|2022-03-15 14:24:30|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|3
1647354280000|2022-03-15 14:24:40|||||||||2
1647354300000|2022-03-15 14:25:00|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|0
1647354320000|2022-03-15 14:25:20|13956.3|13944.3|13958.8|13946.8|13958.8|13946.8|13956.3|13944.3|6
1647354330000|2022-03-15 14:25:30|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|4
1647354340000|2022-03-15 14:25:40|13959.1|13947.1|13956.3|13944.3|13959.1|13947.1|13956.3|13944.3|5
1647354350000|2022-03-15 14:25:50|13957.5|13945.5|13956.3|13944.3|13957.5|13945.5|13956.3|13944.3|5
1647354370000|2022-03-15 14:26:10|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|3
1647354380000|2022-03-15 14:26:20|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|0
1647354390000|2022-03-15 14:26:30|13957|13945|13957|13945|13957|13945|13957|13945|3
1647354400000|2022-03-15 14:26:40|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|0
1647354410000|2022-03-15 14:26:50|13958.2|13946.2|13957|13945|13958.2|13946.2|13957|13945|3
1647354420000|2022-03-15 14:27:00|13957.9|13945.9|13959.5|13947.5|13959.5|13947.5|13957|13945|0
1647354440000|2022-03-15 14:27:20|||||||||3
1647354460000|2022-03-15 14:27:40|||||||||3
1647354470000|2022-03-15 14:27:50|||||||||1
1647354490000|2022-03-15 14:28:10|||||||||9
1647354500000|2022-03-15 14:28:20|13961|13949|13960.4|13948.4|13961|13949|13960.4|13948.4|1
1647354510000|2022-03-15 14:28:30|13961.6|13949.6|13960.7|13948.7|13961.6|13949.6|13960.4|13948.4|0
1647354520000|2022-03-15 14:28:40|13959.5|13947.5|13957|13945|13959.5|13947.5|13957|13945|17
1647354530000|2022-03-15 14:28:50|13955.1|13943.1|13959.1|13947.1|13959.1|13947.1|13954.8|13942.8|0
1647354540000|2022-03-15 14:29:00|13959.5|13947.5|13959.4|13947.4|13959.5|13947.5|13959.4|13947.4|2
1647354550000|2022-03-15 14:29:10|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|0
1647354570000|2022-03-15 14:29:30|13960.1|13948.1|13959.8|13947.8|13960.1|13948.1|13959.8|13947.8|5
1647354580000|2022-03-15 14:29:40|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|0
1647354590000|2022-03-15 14:29:50|||||||||1
1647354600000|2022-03-15 14:30:00|13960.1|13948.1|13962.6|13950.6|13963.5|13951.5|13960.1|13948.1|62
1647354610000|2022-03-15 14:30:10|13963.5|13951.5|13960.1|13948.1|13963.5|13951.5|13960.1|13948.1|8
1647354620000|2022-03-15 14:30:20|13963.5|13951.5|13965.1|13953.1|13965.1|13953.1|13963.5|13951.5|28
1647354630000|2022-03-15 14:30:30|13967.6|13955.6|13963.7|13951.7|13967.6|13955.6|13963.3|13951.3|61
1647354640000|2022-03-15 14:30:40|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|7
1647354650000|2022-03-15 14:30:50|13964.2|13952.2|13965.8|13953.8|13965.8|13953.8|13963.7|13951.7|2
1647354660000|2022-03-15 14:31:00|13967.1|13955.1|13963.1|13951.1|13968.7|13956.7|13963.1|13951.1|16
1647354670000|2022-03-15 14:31:10|13964|13952|13964|13952|13964|13952|13964|13952|11
1647354690000|2022-03-15 14:31:30|13964.4|13952.4|13963.5|13951.5|13966.5|13954.5|13963.1|13951.1|3
1647354700000|2022-03-15 14:31:40|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|0
1647354710000|2022-03-15 14:31:50|13964|13952|13961.9|13949.9|13964|13952|13961.9|13949.9|4
1647354720000|2022-03-15 14:32:00|13960.1|13948.1|13959.4|13947.4|13960.1|13948.1|13959.4|13947.4|9
1647354730000|2022-03-15 14:32:10|13957.2|13945.2|13957.8|13945.8|13957.8|13945.8|13956.9|13944.9|11
1647354740000|2022-03-15 14:32:20|||||||||2
1647354750000|2022-03-15 14:32:30|13959|13947|13961.2|13949.2|13961.2|13949.2|13958.7|13946.7|1
1647354760000|2022-03-15 14:32:40|13961.5|13949.5|13959.6|13947.6|13963.3|13951.3|13959.6|13947.6|16
1647354790000|2022-03-15 14:33:10|13959.2|13947.2|13959.6|13947.6|13960.8|13948.8|13958.3|13946.3|4
1647354800000|2022-03-15 14:33:20|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|13958.3|13946.3|2
1647354810000|2022-03-15 14:33:30|13958|13946|13955.8|13943.8|13958|13946|13955.8|13943.8|0
1647354820000|2022-03-15 14:33:40|13955.5|13943.5|13954.2|13942.2|13955.5|13943.5|13954.2|13942.2|1
1647354840000|2022-03-15 14:34:00|13955.1|13943.1|13956.4|13944.4|13956.4|13944.4|13955.1|13943.1|0
1647354850000|2022-03-15 14:34:10|13953.7|13941.7|13953.9|13941.9|13955.5|13943.5|13953.7|13941.7|5
1647354860000|2022-03-15 14:34:20|||||||||6
1647354870000|2022-03-15 14:34:30|13953.5|13941.5|13953.2|13941.2|13954.8|13942.8|13952.3|13940.3|28
1647354880000|2022-03-15 14:34:40|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|2
1647354890000|2022-03-15 14:34:50|13950.1|13938.1|13949.4|13937.4|13950.3|13938.3|13949.4|13937.4|7
1647354900000|2022-03-15 14:35:00|13949.1|13937.1|13949.6|13937.6|13950.5|13938.5|13948.4|13936.4|15
1647354910000|2022-03-15 14:35:10|13950.9|13938.9|13952.1|13940.1|13953.4|13941.4|13950.9|13938.9|8
1647354920000|2022-03-15 14:35:20|13952.5|13940.5|13953.4|13941.4|13953.4|13941.4|13952.5|13940.5|0
1647354930000|2022-03-15 14:35:30|13953.7|13941.7|13950.5|13938.5|13955.5|13943.5|13950.5|13938.5|4
1647354940000|2022-03-15 14:35:40|13949.6|13937.6|13948.7|13936.7|13949.6|13937.6|13948.7|13936.7|22
1647354950000|2022-03-15 14:35:50|13949.6|13937.6|13950.5|13938.5|13950.5|13938.5|13948.7|13936.7|12
1647354960000|2022-03-15 14:36:00|||||||||1
1647354970000|2022-03-15 14:36:10|13950.9|13938.9|13952.1|13940.1|13953|13941|13950.9|13938.9|3
1647354980000|2022-03-15 14:36:20|13953|13941|13953.4|13941.4|13954.3|13942.3|13953|13941|0
1647354990000|2022-03-15 14:36:30|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|1
1647355000000|2022-03-15 14:36:40|||||||||2
1647355010000|2022-03-15 14:36:50|13955.5|13943.5|13952.1|13940.1|13955.9|13943.9|13952.1|13940.1|2
1647355020000|2022-03-15 14:37:00|13953|13941|13952.1|13940.1|13953.9|13941.9|13950.5|13938.5|0
1647355030000|2022-03-15 14:37:10|13951.2|13939.2|13952.1|13940.1|13952.1|13940.1|13951.2|13939.2|0
1647355040000|2022-03-15 14:37:20|13951.2|13939.2|13950.9|13938.9|13951.2|13939.2|13949.6|13937.6|0
1647355050000|2022-03-15 14:37:30|13951.2|13939.2|13948.4|13936.4|13951.2|13939.2|13948.4|13936.4|2
1647355060000|2022-03-15 14:37:40|13948|13936|13948|13936|13948|13936|13948|13936|6
1647355090000|2022-03-15 14:38:10|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|8
1647355110000|2022-03-15 14:38:30|||||||||4
1647355130000|2022-03-15 14:38:50|||||||||4
1647355140000|2022-03-15 14:39:00|13946.6|13934.6|13947|13935|13947|13935|13946.6|13934.6|7
1647355150000|2022-03-15 14:39:10|13949.1|13937.1|13947.3|13935.3|13949.1|13937.1|13947.3|13935.3|7
1647355160000|2022-03-15 14:39:20|13944.8|13932.8|13944.8|13932.8|13944.8|13932.8|13944.8|13932.8|15
1647355170000|2022-03-15 14:39:30|13944.5|13932.5|13940.5|13928.5|13944.5|13932.5|13939.8|13927.8|14
1647355180000|2022-03-15 14:39:40|13941.4|13929.4|13940.5|13928.5|13941.4|13929.4|13940.5|13928.5|0
1647355190000|2022-03-15 14:39:50|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|0
1647355200000|2022-03-15 14:40:00|13941.1|13929.1|13941.4|13929.4|13941.4|13929.4|13940.2|13928.2|0
1647355210000|2022-03-15 14:40:10|13940.5|13928.5|13941.4|13929.4|13942.7|13930.7|13940.5|13928.5|12
1647355220000|2022-03-15 14:40:20|13941.8|13929.8|13940.5|13928.5|13941.8|13929.8|13940.5|13928.5|6
1647355230000|2022-03-15 14:40:30|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|9
1647355240000|2022-03-15 14:40:40|13938.9|13926.9|13938|13926|13939.3|13927.3|13938|13926|9
1647355270000|2022-03-15 14:41:10|13939.3|13927.3|13940.5|13928.5|13940.5|13928.5|13939.3|13927.3|6
1647355290000|2022-03-15 14:41:30|||||||||2
1647355300000|2022-03-15 14:41:40|13939.6|13927.6|13939.6|13927.6|13939.6|13927.6|13939.6|13927.6|4
1647355310000|2022-03-15 14:41:50|13940.5|13928.5|13943.3|13931.3|13943.3|13931.3|13940.5|13928.5|4
1647355320000|2022-03-15 14:42:00|13943|13931|13942.1|13930.1|13943.3|13931.3|13941.2|13929.2|5
1647355330000|2022-03-15 14:42:10|13941.2|13929.2|13938.3|13926.3|13942.4|13930.4|13938.3|13926.3|4
1647355340000|2022-03-15 14:42:20|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|0
1647355350000|2022-03-15 14:42:30|13938|13926|13937.1|13925.1|13938.9|13926.9|13937.1|13925.1|1
1647355360000|2022-03-15 14:42:40|13933|13921|13928.9|13916.9|13933|13921|13928.9|13916.9|15
1647355370000|2022-03-15 14:42:50|13927.3|13915.3|13928.9|13916.9|13928.9|13916.9|13927.3|13915.3|6
1647355380000|2022-03-15 14:43:00|13928.5|13916.5|13927.6|13915.6|13928.5|13916.5|13927.3|13915.3|6
1647355390000|2022-03-15 14:43:10|13927.3|13915.3|13927.3|13915.3|13927.3|13915.3|13927.3|13915.3|3
1647355400000|2022-03-15 14:43:20|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|5
1647355410000|2022-03-15 14:43:30|13926.9|13914.9|13928.9|13916.9|13928.9|13916.9|13926.9|13914.9|7
1647355420000|2022-03-15 14:43:40|13931.7|13919.7|13929.2|13917.2|13933.9|13921.9|13929.2|13917.2|1
1647355430000|2022-03-15 14:43:50|13930.1|13918.1|13931.7|13919.7|13931.7|13919.7|13930.1|13918.1|2
1647355440000|2022-03-15 14:44:00|13931.4|13919.4|13928.9|13916.9|13931.4|13919.4|13928.2|13916.2|9
1647355450000|2022-03-15 14:44:10|13929.8|13917.8|13926.7|13914.7|13931|13919|13926.7|13914.7|0
1647355460000|2022-03-15 14:44:20|13925.5|13913.5|13926.4|13914.4|13926.7|13914.7|13925.5|13913.5|1
1647355470000|2022-03-15 14:44:30|13927.6|13915.6|13927.6|13915.6|13928.9|13916.9|13926.7|13914.7|0
1647355480000|2022-03-15 14:44:40|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|2
1647355490000|2022-03-15 14:44:50|13927.1|13915.1|13929.2|13917.2|13929.2|13917.2|13927.1|13915.1|0
1647355500000|2022-03-15 14:45:00|13930.5|13918.5|13929.6|13917.6|13930.5|13918.5|13929.6|13917.6|9
1647355510000|2022-03-15 14:45:10|13929.9|13917.9|13929.9|13917.9|13930.8|13918.8|13929.6|13917.6|5
1647355520000|2022-03-15 14:45:20|13929.6|13917.6|13932.1|13920.1|13932.1|13920.1|13929.6|13917.6|5
1647355530000|2022-03-15 14:45:30|13929.6|13917.6|13929.6|13917.6|13929.9|13917.9|13929.6|13917.6|3
1647355540000|2022-03-15 14:45:40|13930.5|13918.5|13929.6|13917.6|13931.7|13919.7|13929.6|13917.6|4
1647355550000|2022-03-15 14:45:50|13930.5|13918.5|13929.9|13917.9|13932.1|13920.1|13929.2|13917.2|1
1647355560000|2022-03-15 14:46:00|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|0
1647355570000|2022-03-15 14:46:10|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|2
1647355590000|2022-03-15 14:46:30|13927.1|13915.1|13927.1|13915.1|13927.4|13915.4|13926.2|13914.2|0
1647355600000|2022-03-15 14:46:40|13927.4|13915.4|13925.8|13913.8|13928.7|13916.7|13925.8|13913.8|18
1647355610000|2022-03-15 14:46:50|13927.1|13915.1|13926.2|13914.2|13927.8|13915.8|13926.2|13914.2|56
1647355620000|2022-03-15 14:47:00|13927.1|13915.1|13919.4|13907.4|13927.1|13915.1|13919.4|13907.4|36
1647355630000|2022-03-15 14:47:10|13919|13907|13919.4|13907.4|13919.4|13907.4|13918.1|13906.1|6
1647355640000|2022-03-15 14:47:20|13918.1|13906.1|13918.1|13906.1|13919|13907|13917.8|13905.8|6
1647355650000|2022-03-15 14:47:30|13919|13907|13921.9|13909.9|13921.9|13909.9|13919|13907|2
1647355660000|2022-03-15 14:47:40|13922.2|13910.2|13918.4|13906.4|13922.2|13910.2|13917.2|13905.2|19
1647355670000|2022-03-15 14:47:50|13917.5|13905.5|13916.3|13904.3|13917.5|13905.5|13916.3|13904.3|17
1647355680000|2022-03-15 14:48:00|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|3
1647355690000|2022-03-15 14:48:10|13912.5|13900.5|13906.4|13894.4|13912.5|13900.5|13906.4|13894.4|56
1647355700000|2022-03-15 14:48:20|13905.5|13893.5|13907.3|13895.3|13907.7|13895.7|13905.2|13893.2|27
1647355710000|2022-03-15 14:48:30|13907.7|13895.7|13906.6|13894.6|13908.4|13896.4|13905.2|13893.2|47
1647355720000|2022-03-15 14:48:40|13907.5|13895.5|13900.7|13888.7|13908.8|13896.8|13900.7|13888.7|9
1647355730000|2022-03-15 14:48:50|||||||||6
1647355740000|2022-03-15 14:49:00|||||||||1
1647355750000|2022-03-15 14:49:10|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|11
1647355760000|2022-03-15 14:49:20|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|24
1647355770000|2022-03-15 14:49:30|||||||||28
1647355780000|2022-03-15 14:49:40|||||||||10
1647355790000|2022-03-15 14:49:50|13899.8|13887.8|13898.9|13886.9|13899.8|13887.8|13898.9|13886.9|2
1647355800000|2022-03-15 14:50:00|13896.4|13884.4|13898.9|13886.9|13898.9|13886.9|13896.4|13884.4|11
1647355810000|2022-03-15 14:50:10|13899.6|13887.6|13900.5|13888.5|13900.5|13888.5|13899.6|13887.6|3
1647355820000|2022-03-15 14:50:20|13900.9|13888.9|13899.6|13887.6|13900.9|13888.9|13899.6|13887.6|0
1647355830000|2022-03-15 14:50:30|13898.7|13886.7|13899.6|13887.6|13899.6|13887.6|13898.7|13886.7|4
1647355840000|2022-03-15 14:50:40|13900|13888|13907.7|13895.7|13908|13896|13900|13888|8
1647355850000|2022-03-15 14:50:50|13908.9|13896.9|13907.7|13895.7|13908.9|13896.9|13907.7|13895.7|0
1647355860000|2022-03-15 14:51:00|13908.6|13896.6|13907.7|13895.7|13908.6|13896.6|13907.7|13895.7|4
1647355870000|2022-03-15 14:51:10|13908.6|13896.6|13910.9|13898.9|13912.1|13900.1|13907.7|13895.7|11
1647355880000|2022-03-15 14:51:20|13910.5|13898.5|13910.9|13898.9|13910.9|13898.9|13910.5|13898.5|2
1647355890000|2022-03-15 14:51:30|13909.9|13897.9|13907.1|13895.1|13909.9|13897.9|13907.1|13895.1|5
1647355900000|2022-03-15 14:51:40|13908.4|13896.4|13904.6|13892.6|13908.4|13896.4|13904.6|13892.6|4
1647355910000|2022-03-15 14:51:50|13904.9|13892.9|13905.9|13893.9|13907.1|13895.1|13904.9|13892.9|6
1647355920000|2022-03-15 14:52:00|13896.2|13884.2|13898.4|13886.4|13898.4|13886.4|13896.2|13884.2|72
1647355930000|2022-03-15 14:52:10|13897.1|13885.1|13898.3|13886.3|13899.3|13887.3|13896.2|13884.2|2
1647355940000|2022-03-15 14:52:20|13900.2|13888.2|13894.6|13882.6|13900.2|13888.2|13894.6|13882.6|9
1647355950000|2022-03-15 14:52:30|13897.1|13885.1|13893.5|13881.5|13898.3|13886.3|13891.9|13879.9|67
1647355960000|2022-03-15 14:52:40|13894.4|13882.4|13893.8|13881.8|13895.3|13883.3|13893.5|13881.5|1
1647355970000|2022-03-15 14:52:50|13894.7|13882.7|13895.6|13883.6|13896.2|13884.2|13894|13882|12
1647355980000|2022-03-15 14:53:00|13895.3|13883.3|13896.2|13884.2|13896.2|13884.2|13895.3|13883.3|3
1647355990000|2022-03-15 14:53:10|13898|13886|13898.7|13886.7|13898.7|13886.7|13898|13886|1
1647356000000|2022-03-15 14:53:20|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|2
1647356010000|2022-03-15 14:53:30|13898.7|13886.7|13897.4|13885.4|13898.7|13886.7|13897.4|13885.4|1
1647356030000|2022-03-15 14:53:50|13899.6|13887.6|13901.2|13889.2|13901.2|13889.2|13899.6|13887.6|1
1647356040000|2022-03-15 14:54:00|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|2
1647356050000|2022-03-15 14:54:10|13900.3|13888.3|13900.3|13888.3|13901.5|13889.5|13900.3|13888.3|0
1647356060000|2022-03-15 14:54:20|13900.6|13888.6|13904|13892|13904|13892|13900.6|13888.6|2
1647356070000|2022-03-15 14:54:30|13904.9|13892.9|13903.7|13891.7|13904.9|13892.9|13903.1|13891.1|2
1647356080000|2022-03-15 14:54:40|13902.8|13890.8|13904|13892|13904|13892|13902.8|13890.8|0
1647356090000|2022-03-15 14:54:50|13903.1|13891.1|13902.8|13890.8|13903.1|13891.1|13902.8|13890.8|2
1647356100000|2022-03-15 14:55:00|13904.6|13892.6|13905.3|13893.3|13905.3|13893.3|13904.6|13892.6|3
1647356110000|2022-03-15 14:55:10|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|1
1647356120000|2022-03-15 14:55:20|13905.3|13893.3|13908.3|13896.3|13908.7|13896.7|13905.3|13893.3|4
1647356130000|2022-03-15 14:55:30|13910.8|13898.8|13909.6|13897.6|13910.8|13898.8|13909.6|13897.6|10
1647356140000|2022-03-15 14:55:40|13909.9|13897.9|13909.6|13897.6|13911.2|13899.2|13909|13897|14
1647356150000|2022-03-15 14:55:50|13909.9|13897.9|13909.6|13897.6|13909.9|13897.9|13909.6|13897.6|3
1647356160000|2022-03-15 14:56:00|13911.5|13899.5|13912.4|13900.4|13912.8|13900.8|13911.5|13899.5|1
1647356170000|2022-03-15 14:56:10|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1647356180000|2022-03-15 14:56:20|13913.1|13901.1|13911.5|13899.5|13913.1|13901.1|13910.8|13898.8|16
1647356190000|2022-03-15 14:56:30|13910.6|13898.6|13912.8|13900.8|13912.8|13900.8|13910.6|13898.6|11
1647356200000|2022-03-15 14:56:40|||||||||9
1647356210000|2022-03-15 14:56:50|13913.5|13901.5|13911.5|13899.5|13913.5|13901.5|13911.5|13899.5|4
1647356220000|2022-03-15 14:57:00|13910.6|13898.6|13914.7|13902.7|13914.7|13902.7|13910.6|13898.6|6
1647356230000|2022-03-15 14:57:10|13912.2|13900.2|13912.2|13900.2|13913.5|13901.5|13911|13899|22
1647356240000|2022-03-15 14:57:20|13911|13899|13910.7|13898.7|13911|13899|13900.4|13888.4|4
1647356250000|2022-03-15 14:57:30|13911.1|13899.1|13910.7|13898.7|13911.1|13899.1|13909.8|13897.8|0
1647356260000|2022-03-15 14:57:40|13909.8|13897.8|13908|13896|13909.8|13897.8|13908|13896|5
1647356270000|2022-03-15 14:57:50|13908.9|13896.9|13908.4|13896.4|13909.3|13897.3|13908.4|13896.4|0
1647356280000|2022-03-15 14:58:00|13908|13896|13908|13896|13908|13896|13908|13896|0
1647356290000|2022-03-15 14:58:10|13906.4|13894.4|13911.1|13899.1|13913.2|13901.2|13906.4|13894.4|23
1647356300000|2022-03-15 14:58:20|13911.4|13899.4|13912.3|13900.3|13912.3|13900.3|13911.4|13899.4|0
1647356310000|2022-03-15 14:58:30|13911.4|13899.4|13910.2|13898.2|13911.4|13899.4|13910.2|13898.2|0
1647356320000|2022-03-15 14:58:40|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|3
1647356330000|2022-03-15 14:58:50|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|1
1647356340000|2022-03-15 14:59:00|13910.5|13898.5|13910.2|13898.2|13911.4|13899.4|13910.2|13898.2|0
1647356350000|2022-03-15 14:59:10|13910.5|13898.5|13911.8|13899.8|13911.8|13899.8|13910.5|13898.5|0
1647356360000|2022-03-15 14:59:20|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|0
1647356370000|2022-03-15 14:59:30|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|3
1647356380000|2022-03-15 14:59:40|13910.5|13898.5|13913|13901|13913|13901|13910.5|13898.5|1
1647356390000|2022-03-15 14:59:50|13913.4|13901.4|13913.9|13901.9|13914.6|13902.6|13913.4|13901.4|6
1647356400000|2022-03-15 15:00:00|13914.3|13902.3|13914.3|13902.3|13916.4|13904.4|13914.3|13902.3|5
1647356410000|2022-03-15 15:00:10|13913.4|13901.4|13910.5|13898.5|13914.3|13902.3|13910.5|13898.5|2
1647356420000|2022-03-15 15:00:20|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|3
1647356430000|2022-03-15 15:00:30|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|1
1647356440000|2022-03-15 15:00:40|13908.9|13896.9|13911.4|13899.4|13911.4|13899.4|13908.9|13896.9|4
1647356450000|2022-03-15 15:00:50|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|13910.2|13898.2|0
1647356460000|2022-03-15 15:01:00|13909.3|13897.3|13910.5|13898.5|13911.4|13899.4|13909.3|13897.3|0
1647356470000|2022-03-15 15:01:10|13910.2|13898.2|13909.3|13897.3|13910.2|13898.2|13909.3|13897.3|2
1647356480000|2022-03-15 15:01:20|13908.9|13896.9|13902.1|13890.1|13908.9|13896.9|13902.1|13890.1|21
1647356490000|2022-03-15 15:01:30|13901.8|13889.8|13898.9|13886.9|13901.8|13889.8|13898.9|13886.9|10
1647356500000|2022-03-15 15:01:40|13899.3|13887.3|13899.3|13887.3|13901.1|13889.1|13898.9|13886.9|0
1647356510000|2022-03-15 15:01:50|13898.9|13886.9|13900.2|13888.2|13900.2|13888.2|13898|13886|4
1647356520000|2022-03-15 15:02:00|13901.1|13889.1|13900.2|13888.2|13901.1|13889.1|13900.2|13888.2|3
1647356530000|2022-03-15 15:02:10|13900.5|13888.5|13900.2|13888.2|13900.5|13888.5|13900.2|13888.2|0
1647356550000|2022-03-15 15:02:30|13900.5|13888.5|13901.4|13889.4|13901.4|13889.4|13900.5|13888.5|0
1647356580000|2022-03-15 15:03:00|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|7
1647356590000|2022-03-15 15:03:10|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|3
1647356600000|2022-03-15 15:03:20|13895.5|13883.5|13896.4|13884.4|13896.4|13884.4|13895.5|13883.5|0
1647356610000|2022-03-15 15:03:30|13895.5|13883.5|13896.4|13884.4|13896.4|13884.4|13895.5|13883.5|0
1647356620000|2022-03-15 15:03:40|13901.8|13889.8|13902.1|13890.1|13903|13891|13901.8|13889.8|3
1647356630000|2022-03-15 15:03:50|13900.9|13888.9|13903|13891|13903|13891|13900.9|13888.9|2
1647356650000|2022-03-15 15:04:10|13905.5|13893.5|13904.9|13892.9|13906.8|13894.8|13903.7|13891.7|3
1647356660000|2022-03-15 15:04:20|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|13903.7|13891.7|0
1647356680000|2022-03-15 15:04:40|13904.9|13892.9|13907.4|13895.4|13908.3|13896.3|13904.9|13892.9|3
1647356690000|2022-03-15 15:04:50|||||||||1
1647356700000|2022-03-15 15:05:00|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|0
1647356710000|2022-03-15 15:05:10|13907.1|13895.1|13906.2|13894.2|13907.1|13895.1|13906.2|13894.2|2
1647356720000|2022-03-15 15:05:20|13908|13896|13908.7|13896.7|13908.7|13896.7|13908|13896|1
1647356730000|2022-03-15 15:05:30|13910.5|13898.5|13911.2|13899.2|13911.2|13899.2|13910.5|13898.5|2
1647356740000|2022-03-15 15:05:40|13913.7|13901.7|13910.8|13898.8|13913.7|13901.7|13910.8|13898.8|12
1647356750000|2022-03-15 15:05:50|13910.5|13898.5|13905.8|13893.8|13910.5|13898.5|13905.5|13893.5|2
1647356760000|2022-03-15 15:06:00|13907.1|13895.1|13913.7|13901.7|13913.7|13901.7|13907.1|13895.1|4
1647356770000|2022-03-15 15:06:10|13916.2|13904.2|13917.2|13905.2|13918.7|13906.7|13916.2|13904.2|11
1647356780000|2022-03-15 15:06:20|13916.9|13904.9|13915.6|13903.6|13916.9|13904.9|13915.6|13903.6|3
1647356790000|2022-03-15 15:06:30|13914.4|13902.4|13913.1|13901.1|13915.3|13903.3|13913.1|13901.1|5
1647356800000|2022-03-15 15:06:40|13912.8|13900.8|13913.1|13901.1|13914.4|13902.4|13912.8|13900.8|0
1647356820000|2022-03-15 15:07:00|13913.5|13901.5|13915.3|13903.3|13915.3|13903.3|13913.5|13901.5|9
1647356840000|2022-03-15 15:07:20|13913.1|13901.1|13911.5|13899.5|13913.1|13901.1|13911.5|13899.5|0
1647356850000|2022-03-15 15:07:30|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1647356860000|2022-03-15 15:07:40|13911.5|13899.5|13911.5|13899.5|13912.4|13900.4|13911.5|13899.5|2
1647356870000|2022-03-15 15:07:50|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1647356890000|2022-03-15 15:08:10|13912.8|13900.8|13911.5|13899.5|13912.8|13900.8|13911.5|13899.5|2
1647356900000|2022-03-15 15:08:20|13909.8|13897.8|13899.7|13887.7|13909.8|13897.8|13898.8|13886.8|15
1647356910000|2022-03-15 15:08:30|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|3
1647356920000|2022-03-15 15:08:40|13899.4|13887.4|13899|13887|13900.3|13888.3|13899|13887|13
1647356930000|2022-03-15 15:08:50|13900.3|13888.3|13899|13887|13900.3|13888.3|13899|13887|12
1647356940000|2022-03-15 15:09:00|13897.2|13885.2|13896.9|13884.9|13897.8|13885.8|13896.5|13884.5|15
1647356950000|2022-03-15 15:09:10|||||||||1
1647356960000|2022-03-15 15:09:20|||||||||3
1647356980000|2022-03-15 15:09:40|||||||||1
1647356990000|2022-03-15 15:09:50|13896|13884|13896|13884|13896|13884|13896|13884|11
1647357000000|2022-03-15 15:10:00|13897.6|13885.6|13896.3|13884.3|13897.6|13885.6|13896.3|13884.3|5
1647357020000|2022-03-15 15:10:20|13896|13884|13895.6|13883.6|13896|13884|13895.6|13883.6|10
1647357030000|2022-03-15 15:10:30|13893.8|13881.8|13893.5|13881.5|13893.8|13881.8|13893.5|13881.5|8
1647357040000|2022-03-15 15:10:40|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|0
1647357050000|2022-03-15 15:10:50|13893.5|13881.5|13893.8|13881.8|13893.8|13881.8|13892.6|13880.6|9
1647357060000|2022-03-15 15:11:00|13893.5|13881.5|13894.7|13882.7|13894.7|13882.7|13893.5|13881.5|14
1647357070000|2022-03-15 15:11:10|13895.1|13883.1|13898.1|13886.1|13898.5|13886.5|13895.1|13883.1|5
1647357080000|2022-03-15 15:11:20|13899|13887|13897.5|13885.5|13899.4|13887.4|13897.5|13885.5|2
1647357090000|2022-03-15 15:11:30|13898.5|13886.5|13896.3|13884.3|13898.5|13886.5|13896|13884|5
1647357100000|2022-03-15 15:11:40|13896|13884|13896|13884|13896.3|13884.3|13896|13884|1
1647357110000|2022-03-15 15:11:50|13894.7|13882.7|13897.2|13885.2|13897.2|13885.2|13894.7|13882.7|10
1647357120000|2022-03-15 15:12:00|13898.5|13886.5|13895.9|13883.9|13898.5|13886.5|13895.9|13883.9|5
1647357130000|2022-03-15 15:12:10|13895|13883|13895.9|13883.9|13895.9|13883.9|13895|13883|0
1647357140000|2022-03-15 15:12:20|13895.3|13883.3|13894.7|13882.7|13895.3|13883.3|13893.4|13881.4|10
1647357170000|2022-03-15 15:12:50|||||||||2
1647357180000|2022-03-15 15:13:00|13895.6|13883.6|13897.5|13885.5|13897.5|13885.5|13895.6|13883.6|0
1647357190000|2022-03-15 15:13:10|13898.2|13886.2|13901.3|13889.3|13901.3|13889.3|13898.2|13886.2|4
1647357200000|2022-03-15 15:13:20|13900.9|13888.9|13902.5|13890.5|13902.5|13890.5|13900|13888|0
1647357210000|2022-03-15 15:13:30|13901.3|13889.3|13895.7|13883.7|13901.3|13889.3|13895.7|13883.7|28
1647357220000|2022-03-15 15:13:40|13895.4|13883.4|13893.8|13881.8|13895.4|13883.4|13892.9|13880.9|2
1647357230000|2022-03-15 15:13:50|13894.5|13882.5|13897|13885|13897|13885|13894.5|13882.5|1
1647357240000|2022-03-15 15:14:00|13897.9|13885.9|13898.6|13886.6|13898.6|13886.6|13897.9|13885.9|2
1647357250000|2022-03-15 15:14:10|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|5
1647357260000|2022-03-15 15:14:20|13900.7|13888.7|13902|13890|13903.2|13891.2|13900.7|13888.7|3
1647357270000|2022-03-15 15:14:30|13900.7|13888.7|13904.7|13892.7|13904.7|13892.7|13900.4|13888.4|4
1647357280000|2022-03-15 15:14:40|13905|13893|13903.8|13891.8|13905|13893|13903.8|13891.8|26
1647357290000|2022-03-15 15:14:50|13904.5|13892.5|13906.6|13894.6|13906.6|13894.6|13904.5|13892.5|2
1647357300000|2022-03-15 15:15:00|13908.2|13896.2|13908.2|13896.2|13908.2|13896.2|13908.2|13896.2|1
1647357310000|2022-03-15 15:15:10|13906.6|13894.6|13906.6|13894.6|13906.6|13894.6|13906.6|13894.6|0
1647357320000|2022-03-15 15:15:20|13903|13891|13901.6|13889.6|13903|13891|13901.6|13889.6|1
1647357330000|2022-03-15 15:15:30|13901.3|13889.3|13902.5|13890.5|13902.5|13890.5|13901.3|13889.3|2
1647357340000|2022-03-15 15:15:40|13900.7|13888.7|13903.8|13891.8|13903.8|13891.8|13900.4|13888.4|13
1647357350000|2022-03-15 15:15:50|13902.9|13890.9|13903.8|13891.8|13903.8|13891.8|13902.9|13890.9|0
1647357360000|2022-03-15 15:16:00|13902.9|13890.9|13899.5|13887.5|13902.9|13890.9|13899.5|13887.5|4
1647357370000|2022-03-15 15:16:10|13901.3|13889.3|13902.9|13890.9|13902.9|13890.9|13901.3|13889.3|1
1647357380000|2022-03-15 15:16:20|13904.1|13892.1|13904.5|13892.5|13904.5|13892.5|13904.1|13892.1|2
1647357390000|2022-03-15 15:16:30|13904.1|13892.1|13906.6|13894.6|13906.6|13894.6|13904.1|13892.1|0
1647357410000|2022-03-15 15:16:50|13907|13895|13908.2|13896.2|13908.2|13896.2|13907|13895|4
1647357420000|2022-03-15 15:17:00|13905.7|13893.7|13906.1|13894.1|13906.1|13894.1|13905.7|13893.7|11
1647357430000|2022-03-15 15:17:10|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|0
1647357440000|2022-03-15 15:17:20|13906.1|13894.1|13907|13895|13907|13895|13905.4|13893.4|7
1647357450000|2022-03-15 15:17:30|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|0
1647357460000|2022-03-15 15:17:40|13905.7|13893.7|13907|13895|13907|13895|13905.7|13893.7|3
1647357470000|2022-03-15 15:17:50|13908.2|13896.2|13908.2|13896.2|13908.2|13896.2|13908.2|13896.2|0
1647357480000|2022-03-15 15:18:00|||||||||6
1647357490000|2022-03-15 15:18:10|||||||||8
1647357500000|2022-03-15 15:18:20|13906.1|13894.1|13908.2|13896.2|13908.2|13896.2|13905.7|13893.7|6
1647357510000|2022-03-15 15:18:30|13907.9|13895.9|13903.9|13891.9|13907.9|13895.9|13903.9|13891.9|5
1647357520000|2022-03-15 15:18:40|13902.3|13890.3|13904.8|13892.8|13904.8|13892.8|13902.3|13890.3|0
1647357530000|2022-03-15 15:18:50|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|0
1647357540000|2022-03-15 15:19:00|13905.5|13893.5|13905.1|13893.1|13905.5|13893.5|13905.1|13893.1|4
1647357560000|2022-03-15 15:19:20|13906.1|13894.1|13904.8|13892.8|13906.4|13894.4|13904.8|13892.8|0
1647357580000|2022-03-15 15:19:40|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|0
1647357590000|2022-03-15 15:19:50|||||||||2
1647357600000|2022-03-15 15:20:00|||||||||1
1647357610000|2022-03-15 15:20:10|||||||||1
1647357620000|2022-03-15 15:20:20|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|2
1647357640000|2022-03-15 15:20:40|13905.1|13893.1|13905.1|13893.1|13905.1|13893.1|13905.1|13893.1|1
1647357650000|2022-03-15 15:20:50|13904.2|13892.2|13903.9|13891.9|13904.2|13892.2|13903.9|13891.9|4
1647357660000|2022-03-15 15:21:00|13902.3|13890.3|13902.6|13890.6|13902.6|13890.6|13902.3|13890.3|1
1647357670000|2022-03-15 15:21:10|13902.3|13890.3|13902.6|13890.6|13902.6|13890.6|13902.3|13890.3|0
1647357680000|2022-03-15 15:21:20|13901.4|13889.4|13902.6|13890.6|13902.6|13890.6|13901.4|13889.4|8
1647357690000|2022-03-15 15:21:30|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|0
1647357710000|2022-03-15 15:21:50|13903|13891|13903|13891|13903|13891|13903|13891|4
1647357750000|2022-03-15 15:22:30|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|2
1647357760000|2022-03-15 15:22:40|13903|13891|13904.6|13892.6|13904.6|13892.6|13903|13891|2
1647357780000|2022-03-15 15:23:00|13903.3|13891.3|13902.1|13890.1|13903.3|13891.3|13902.1|13890.1|9
1647357790000|2022-03-15 15:23:10|||||||||3
1647357800000|2022-03-15 15:23:20|13903.3|13891.3|13904.6|13892.6|13904.6|13892.6|13903.3|13891.3|7
1647357820000|2022-03-15 15:23:40|13905.3|13893.3|13907.1|13895.1|13907.1|13895.1|13905.3|13893.3|1
1647357830000|2022-03-15 15:23:50|||||||||5
1647357850000|2022-03-15 15:24:10|13905.3|13893.3|13910.3|13898.3|13910.3|13898.3|13905.3|13893.3|5
1647357870000|2022-03-15 15:24:30|13910.6|13898.6|13909.4|13897.4|13910.6|13898.6|13909.4|13897.4|15
1647357880000|2022-03-15 15:24:40|13910.6|13898.6|13909.4|13897.4|13910.6|13898.6|13909.4|13897.4|0
1647357890000|2022-03-15 15:24:50|13910.3|13898.3|13909.4|13897.4|13910.3|13898.3|13909.4|13897.4|2
1647357900000|2022-03-15 15:25:00|||||||||1
1647357910000|2022-03-15 15:25:10|13910.3|13898.3|13909.4|13897.4|13910.3|13898.3|13909.4|13897.4|3
1647357920000|2022-03-15 15:25:20|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|0
1647357930000|2022-03-15 15:25:30|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|0
1647357940000|2022-03-15 15:25:40|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|0
1647357950000|2022-03-15 15:25:50|||||||||6
1647357960000|2022-03-15 15:26:00|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|6
1647357970000|2022-03-15 15:26:10|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|4
1647357980000|2022-03-15 15:26:20|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|0
1647357990000|2022-03-15 15:26:30|13916.8|13904.8|13917.5|13905.5|13917.5|13905.5|13914.7|13902.7|11
1647358000000|2022-03-15 15:26:40|13916.6|13904.6|13915|13903|13916.6|13904.6|13914.7|13902.7|7
1647358020000|2022-03-15 15:27:00|13915.9|13903.9|13915|13903|13916.3|13904.3|13915|13903|5
1647358030000|2022-03-15 15:27:10|13915.4|13903.4|13915|13903|13915.9|13903.9|13915|13903|2
1647358040000|2022-03-15 15:27:20|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|2
1647358050000|2022-03-15 15:27:30|13914.3|13902.3|13911.8|13899.8|13914.7|13902.7|13910.9|13898.9|2
1647358060000|2022-03-15 15:27:40|13913.1|13901.1|13913.8|13901.8|13914.7|13902.7|13912.5|13900.5|0
1647358070000|2022-03-15 15:27:50|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13913.4|13901.4|0
1647358080000|2022-03-15 15:28:00|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|3
1647358090000|2022-03-15 15:28:10|13915|13903|13913.4|13901.4|13915|13903|13913.4|13901.4|0
1647358100000|2022-03-15 15:28:20|||||||||1
1647358110000|2022-03-15 15:28:30|||||||||3
1647358130000|2022-03-15 15:28:50|13913.1|13901.1|13912.2|13900.2|13913.1|13901.1|13912.2|13900.2|8
1647358140000|2022-03-15 15:29:00|13911.3|13899.3|13911.8|13899.8|13912.2|13900.2|13910.9|13898.9|0
1647358150000|2022-03-15 15:29:10|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|0
1647358160000|2022-03-15 15:29:20|13910.9|13898.9|13910.9|13898.9|13913.4|13901.4|13910.9|13898.9|22
1647358170000|2022-03-15 15:29:30|13911.8|13899.8|13908.4|13896.4|13911.8|13899.8|13908.4|13896.4|0
1647358180000|2022-03-15 15:29:40|13909.3|13897.3|13910.6|13898.6|13910.6|13898.6|13909.3|13897.3|5
1647358190000|2022-03-15 15:29:50|13910.9|13898.9|13913.4|13901.4|13913.4|13901.4|13910.9|13898.9|0
1647358200000|2022-03-15 15:30:00|13914.7|13902.7|13910.6|13898.6|13914.7|13902.7|13910.6|13898.6|4
1647358210000|2022-03-15 15:30:10|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|13910.6|13898.6|1
1647358220000|2022-03-15 15:30:20|13912.4|13900.4|13911.5|13899.5|13912.4|13900.4|13911.5|13899.5|1
1647358230000|2022-03-15 15:30:30|13910.2|13898.2|13911.5|13899.5|13911.5|13899.5|13910.2|13898.2|0
1647358240000|2022-03-15 15:30:40|13912.4|13900.4|13912.4|13900.4|13913.3|13901.3|13912.4|13900.4|18
1647358250000|2022-03-15 15:30:50|13913.6|13901.6|13913.6|13901.6|13913.6|13901.6|13913.3|13901.3|0
1647358260000|2022-03-15 15:31:00|||||||||1
1647358270000|2022-03-15 15:31:10|13914.9|13902.9|13917.7|13905.7|13917.7|13905.7|13914.9|13902.9|6
1647358280000|2022-03-15 15:31:20|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|1
1647358290000|2022-03-15 15:31:30|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|0
1647358300000|2022-03-15 15:31:40|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|12
1647358310000|2022-03-15 15:31:50|13918.1|13906.1|13917.2|13905.2|13918.4|13906.4|13917.2|13905.2|1
1647358320000|2022-03-15 15:32:00|13918.1|13906.1|13916.8|13904.8|13918.1|13906.1|13916.8|13904.8|12
1647358330000|2022-03-15 15:32:10|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|0
1647358340000|2022-03-15 15:32:20|13918.1|13906.1|13916.8|13904.8|13918.1|13906.1|13916.8|13904.8|0
1647358360000|2022-03-15 15:32:40|||||||||2
1647358380000|2022-03-15 15:33:00|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|2
1647358390000|2022-03-15 15:33:10|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13
1647358400000|2022-03-15 15:33:20|13918.4|13906.4|13920.6|13908.6|13920.6|13908.6|13917.7|13905.7|37
1647358410000|2022-03-15 15:33:30|13919.7|13907.7|13916.3|13904.3|13920.9|13908.9|13916.3|13904.3|29
1647358420000|2022-03-15 15:33:40|||||||||6
1647358430000|2022-03-15 15:33:50|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|1
1647358440000|2022-03-15 15:34:00|||||||||1
1647358470000|2022-03-15 15:34:30|||||||||2
1647358490000|2022-03-15 15:34:50|13916.3|13904.3|13916.6|13904.6|13916.6|13904.6|13916.3|13904.3|0
1647358500000|2022-03-15 15:35:00|||||||||1
1647358530000|2022-03-15 15:35:30|||||||||6
1647358550000|2022-03-15 15:35:50|||||||||5
1647358580000|2022-03-15 15:36:20|13917.8|13905.8|13922.8|13910.8|13922.8|13910.8|13917.8|13905.8|28
1647358590000|2022-03-15 15:36:30|13916.9|13904.9|13916.6|13904.6|13917.3|13905.3|13916.6|13904.6|16
1647358600000|2022-03-15 15:36:40|13917.3|13905.3|13916.9|13904.9|13917.3|13905.3|13916.9|13904.9|1
1647358610000|2022-03-15 15:36:50|13916.6|13904.6|13924.6|13912.6|13926.5|13914.5|13916.6|13904.6|19
1647358630000|2022-03-15 15:37:10|13925.5|13913.5|13926.8|13914.8|13926.8|13914.8|13925.5|13913.5|4
1647358640000|2022-03-15 15:37:20|13929.3|13917.3|13929.6|13917.6|13929.6|13917.6|13929.3|13917.3|2
1647358650000|2022-03-15 15:37:30|13928.7|13916.7|13929.6|13917.6|13929.6|13917.6|13927.8|13915.8|4
1647358660000|2022-03-15 15:37:40|13930.5|13918.5|13929.3|13917.3|13930.5|13918.5|13929.3|13917.3|12
1647358670000|2022-03-15 15:37:50|13928.4|13916.4|13925.9|13913.9|13928.4|13916.4|13925.9|13913.9|9
1647358680000|2022-03-15 15:38:00|13926.8|13914.8|13925.9|13913.9|13927.1|13915.1|13925.9|13913.9|1
1647358690000|2022-03-15 15:38:10|13925|13913|13925|13913|13925.9|13913.9|13924.6|13912.6|5
1647358710000|2022-03-15 15:38:30|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|4
1647358720000|2022-03-15 15:38:40|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|1
1647358730000|2022-03-15 15:38:50|13928.7|13916.7|13929.1|13917.1|13929.1|13917.1|13928.7|13916.7|2
1647358740000|2022-03-15 15:39:00|13928.7|13916.7|13929.1|13917.1|13929.1|13917.1|13928.7|13916.7|3
1647358750000|2022-03-15 15:39:10|13930|13918|13930.3|13918.3|13930.3|13918.3|13929.1|13917.1|3
1647358760000|2022-03-15 15:39:20|13930|13918|13931.6|13919.6|13931.6|13919.6|13930|13918|2
1647358770000|2022-03-15 15:39:30|13930.7|13918.7|13930.7|13918.7|13931.6|13919.6|13930.3|13918.3|2
1647358780000|2022-03-15 15:39:40|13931|13919|13931|13919|13931|13919|13930.7|13918.7|1
1647358790000|2022-03-15 15:39:50|13930.7|13918.7|13931.6|13919.6|13931.9|13919.9|13930.7|13918.7|5
1647358800000|2022-03-15 15:40:00|13931.9|13919.9|13931|13919|13931.9|13919.9|13931|13919|5
1647358810000|2022-03-15 15:40:10|||||||||2
1647358820000|2022-03-15 15:40:20|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|0
1647358830000|2022-03-15 15:40:30|13931|13919|13929.8|13917.8|13932.3|13920.3|13929.8|13917.8|5
1647358840000|2022-03-15 15:40:40|13928.5|13916.5|13929.4|13917.4|13929.4|13917.4|13928.5|13916.5|5
1647358850000|2022-03-15 15:40:50|13929.8|13917.8|13929.4|13917.4|13929.8|13917.8|13929.4|13917.4|1
1647358860000|2022-03-15 15:41:00|13928.5|13916.5|13930.7|13918.7|13930.7|13918.7|13928.5|13916.5|4
1647358880000|2022-03-15 15:41:20|13929.8|13917.8|13930.7|13918.7|13930.7|13918.7|13929.8|13917.8|2
1647358900000|2022-03-15 15:41:40|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|16
1647358910000|2022-03-15 15:41:50|13925|13913|13924.1|13912.1|13925.3|13913.3|13924.1|13912.1|0
1647358920000|2022-03-15 15:42:00|13925.3|13913.3|13924.1|13912.1|13925.3|13913.3|13924.1|13912.1|0
1647358930000|2022-03-15 15:42:10|13920.7|13908.7|13920.7|13908.7|13920.7|13908.7|13920.7|13908.7|12
1647358940000|2022-03-15 15:42:20|13921.6|13909.6|13922.8|13910.8|13922.8|13910.8|13920.7|13908.7|0
1647358950000|2022-03-15 15:42:30|13923.2|13911.2|13925.7|13913.7|13925.7|13913.7|13923.2|13911.2|0
1647358970000|2022-03-15 15:42:50|13926.6|13914.6|13925.7|13913.7|13926.6|13914.6|13925.7|13913.7|0
1647358980000|2022-03-15 15:43:00|13926.6|13914.6|13924.8|13912.8|13926.9|13914.9|13924.8|13912.8|3
1647358990000|2022-03-15 15:43:10|13925.7|13913.7|13924.8|13912.8|13925.7|13913.7|13924.8|13912.8|2
1647359010000|2022-03-15 15:43:30|||||||||1
1647359030000|2022-03-15 15:43:50|||||||||2
1647359040000|2022-03-15 15:44:00|13924.4|13912.4|13924.8|13912.8|13924.8|13912.8|13924.4|13912.4|0
1647359050000|2022-03-15 15:44:10|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|0
1647359060000|2022-03-15 15:44:20|13924.7|13912.7|13926.6|13914.6|13926.9|13914.9|13924.7|13912.7|2
1647359070000|2022-03-15 15:44:30|13926.9|13914.9|13926.9|13914.9|13926.9|13914.9|13926.9|13914.9|0
1647359090000|2022-03-15 15:44:50|||||||||2
1647359100000|2022-03-15 15:45:00|13929.1|13917.1|13927.8|13915.8|13929.1|13917.1|13927.2|13915.2|3
1647359110000|2022-03-15 15:45:10|13928.7|13916.7|13927.8|13915.8|13928.7|13916.7|13927.8|13915.8|1
1647359120000|2022-03-15 15:45:20|13928.7|13916.7|13930.5|13918.5|13930.9|13918.9|13928.7|13916.7|2
1647359130000|2022-03-15 15:45:30|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13928.4|13916.4|1
1647359140000|2022-03-15 15:45:40|||||||||2
1647359150000|2022-03-15 15:45:50|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|0
1647359160000|2022-03-15 15:46:00|13930.9|13918.9|13932.5|13920.5|13932.5|13920.5|13930.9|13918.9|2
1647359170000|2022-03-15 15:46:10|13932.4|13920.4|13928.1|13916.1|13932.4|13920.4|13928.1|13916.1|10
1647359180000|2022-03-15 15:46:20|13927.4|13915.4|13925.3|13913.3|13927.8|13915.8|13925.3|13913.3|5
1647359190000|2022-03-15 15:46:30|13926.2|13914.2|13925.6|13913.6|13926.5|13914.5|13925.6|13913.6|1
1647359200000|2022-03-15 15:46:40|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|2
1647359210000|2022-03-15 15:46:50|13924.9|13912.9|13927.4|13915.4|13929|13917|13923.7|13911.7|1
1647359220000|2022-03-15 15:47:00|13928.3|13916.3|13925.3|13913.3|13928.3|13916.3|13925.3|13913.3|1
1647359230000|2022-03-15 15:47:10|||||||||2
1647359240000|2022-03-15 15:47:20|13926.5|13914.5|13925.3|13913.3|13926.5|13914.5|13925.3|13913.3|1
1647359250000|2022-03-15 15:47:30|13925.6|13913.6|13927.8|13915.8|13927.8|13915.8|13925.6|13913.6|0
1647359260000|2022-03-15 15:47:40|||||||||1
1647359270000|2022-03-15 15:47:50|13932.8|13920.8|13932.8|13920.8|13933.1|13921.1|13931.5|13919.5|1
1647359280000|2022-03-15 15:48:00|13933.7|13921.7|13930.6|13918.6|13933.7|13921.7|13929|13917|5
1647359290000|2022-03-15 15:48:10|13931|13919|13932.4|13920.4|13934|13922|13931|13919|1
1647359300000|2022-03-15 15:48:20|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|0
1647359310000|2022-03-15 15:48:30|13933.1|13921.1|13932.8|13920.8|13933.1|13921.1|13931.9|13919.9|0
1647359320000|2022-03-15 15:48:40|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|0
1647359330000|2022-03-15 15:48:50|13932.8|13920.8|13931.5|13919.5|13933.1|13921.1|13931.5|13919.5|6
1647359340000|2022-03-15 15:49:00|13932.8|13920.8|13933.7|13921.7|13933.7|13921.7|13932.8|13920.8|1
1647359350000|2022-03-15 15:49:10|13932.8|13920.8|13932.8|13920.8|13933.7|13921.7|13932.8|13920.8|4
1647359360000|2022-03-15 15:49:20|13933.7|13921.7|13932.8|13920.8|13933.7|13921.7|13932.8|13920.8|5
1647359370000|2022-03-15 15:49:30|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|1
1647359380000|2022-03-15 15:49:40|13932.8|13920.8|13930.6|13918.6|13932.8|13920.8|13930.6|13918.6|8
1647359390000|2022-03-15 15:49:50|13931.5|13919.5|13933.1|13921.1|13934|13922|13931.5|13919.5|1
1647359400000|2022-03-15 15:50:00|13934|13922|13932.8|13920.8|13936.5|13924.5|13932.8|13920.8|1
1647359410000|2022-03-15 15:50:10|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|0
1647359420000|2022-03-15 15:50:20|13931.5|13919.5|13932.8|13920.8|13932.8|13920.8|13931.5|13919.5|4
1647359430000|2022-03-15 15:50:30|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|3
1647359440000|2022-03-15 15:50:40|13934|13922|13933.1|13921.1|13934|13922|13933.1|13921.1|0
1647359450000|2022-03-15 15:50:50|13934|13922|13933.1|13921.1|13934.4|13922.4|13933.1|13921.1|1
1647359460000|2022-03-15 15:51:00|13934|13922|13935.6|13923.6|13935.6|13923.6|13932.8|13920.8|1
1647359490000|2022-03-15 15:51:30|13934|13922|13935.3|13923.3|13935.3|13923.3|13934|13922|2
1647359510000|2022-03-15 15:51:50|13936.2|13924.2|13936.5|13924.5|13936.5|13924.5|13936.2|13924.2|1
1647359540000|2022-03-15 15:52:20|13937.4|13925.4|13939|13927|13939|13927|13937.4|13925.4|4
1647359570000|2022-03-15 15:52:50|13938.1|13926.1|13940.6|13928.6|13941.9|13929.9|13938.1|13926.1|5
1647359580000|2022-03-15 15:53:00|13941.5|13929.5|13947.4|13935.4|13947.4|13935.4|13940.6|13928.6|14
1647359590000|2022-03-15 15:53:10|||||||||1
1647359600000|2022-03-15 15:53:20|13943.5|13931.5|13944.4|13932.4|13944.4|13932.4|13943.5|13931.5|4
1647359610000|2022-03-15 15:53:30|||||||||2
1647359620000|2022-03-15 15:53:40|13944|13932|13942.8|13930.8|13944|13932|13941.5|13929.5|15
1647359630000|2022-03-15 15:53:50|13943.7|13931.7|13944|13932|13944|13932|13943.7|13931.7|2
1647359640000|2022-03-15 15:54:00|13944.9|13932.9|13941.9|13929.9|13944.9|13932.9|13941.5|13929.5|5
1647359650000|2022-03-15 15:54:10|13942.8|13930.8|13944.9|13932.9|13944.9|13932.9|13942.8|13930.8|3
1647359660000|2022-03-15 15:54:20|13944|13932|13942.4|13930.4|13944|13932|13942.4|13930.4|2
1647359670000|2022-03-15 15:54:30|13940.8|13928.8|13940.8|13928.8|13941.2|13929.2|13940.8|13928.8|4
1647359680000|2022-03-15 15:54:40|13941.2|13929.2|13940.8|13928.8|13941.2|13929.2|13940.8|13928.8|0
1647359690000|2022-03-15 15:54:50|13939.9|13927.9|13940.3|13928.3|13940.3|13928.3|13939.9|13927.9|1
1647359700000|2022-03-15 15:55:00|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|12
1647359710000|2022-03-15 15:55:10|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13938.3|13926.3|6
1647359720000|2022-03-15 15:55:20|13942.4|13930.4|13942.1|13930.1|13942.4|13930.4|13942.1|13930.1|1
1647359730000|2022-03-15 15:55:30|13943|13931|13950.1|13938.1|13950.1|13938.1|13943|13931|36
1647359740000|2022-03-15 15:55:40|13951.4|13939.4|13951.4|13939.4|13951.4|13939.4|13950.1|13938.1|4
1647359750000|2022-03-15 15:55:50|13950.5|13938.5|13951.4|13939.4|13952.3|13940.3|13950.5|13938.5|1
1647359760000|2022-03-15 15:56:00|13951.7|13939.7|13954.6|13942.6|13955.8|13943.8|13951.4|13939.4|18
1647359770000|2022-03-15 15:56:10|13952.4|13940.4|13957.4|13945.4|13957.4|13945.4|13952.4|13940.4|3
1647359780000|2022-03-15 15:56:20|13957.1|13945.1|13965.1|13953.1|13965.1|13953.1|13957.1|13945.1|50
1647359790000|2022-03-15 15:56:30|13965.8|13953.8|13960.2|13948.2|13966.7|13954.7|13959.9|13947.9|14
1647359800000|2022-03-15 15:56:40|13962.7|13950.7|13967.1|13955.1|13967.4|13955.4|13962.7|13950.7|1
1647359810000|2022-03-15 15:56:50|13966.4|13954.4|13960.2|13948.2|13966.4|13954.4|13958.6|13946.6|9
1647359820000|2022-03-15 15:57:00|13953.1|13941.1|13952.7|13940.7|13955.2|13943.2|13951.8|13939.8|33
1647359830000|2022-03-15 15:57:10|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|0
1647359840000|2022-03-15 15:57:20|13952.7|13940.7|13952.4|13940.4|13953.3|13941.3|13952|13940|2
1647359850000|2022-03-15 15:57:30|13952.7|13940.7|13953.6|13941.6|13954.5|13942.5|13952.7|13940.7|0
1647359860000|2022-03-15 15:57:40|13952.7|13940.7|13952.7|13940.7|13953.6|13941.6|13952.7|13940.7|0
1647359870000|2022-03-15 15:57:50|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|13952.4|13940.4|2
1647359880000|2022-03-15 15:58:00|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|0
1647359890000|2022-03-15 15:58:10|13952.4|13940.4|13952.7|13940.7|13952.7|13940.7|13952.4|13940.4|0
1647359900000|2022-03-15 15:58:20|13952.4|13940.4|13951.5|13939.5|13952.7|13940.7|13951.5|13939.5|4
1647359920000|2022-03-15 15:58:40|13950.8|13938.8|13950.2|13938.2|13950.8|13938.8|13949|13937|24
1647359930000|2022-03-15 15:58:50|13949.3|13937.3|13950.6|13938.6|13950.6|13938.6|13949.3|13937.3|1
1647359940000|2022-03-15 15:59:00|13951.8|13939.8|13954|13942|13954|13942|13951.8|13939.8|1
1647359950000|2022-03-15 15:59:10|13954.9|13942.9|13952.7|13940.7|13955.6|13943.6|13952.7|13940.7|0
1647359960000|2022-03-15 15:59:20|13951.8|13939.8|13950.6|13938.6|13952.7|13940.7|13950.6|13938.6|0
1647359970000|2022-03-15 15:59:30|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|2
1647359980000|2022-03-15 15:59:40|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|1
1647359990000|2022-03-15 15:59:50|13950.9|13938.9|13950.6|13938.6|13951.8|13939.8|13950.6|13938.6|0
1647360000000|2022-03-15 16:00:00|13949.3|13937.3|13950.2|13938.2|13950.2|13938.2|13949.3|13937.3|1
1647360010000|2022-03-15 16:00:10|13951.5|13939.5|13952.7|13940.7|13952.7|13940.7|13951.5|13939.5|2
1647360020000|2022-03-15 16:00:20|13952.4|13940.4|13954.3|13942.3|13954.3|13942.3|13951.5|13939.5|2
1647360030000|2022-03-15 16:00:30|13953.4|13941.4|13955.6|13943.6|13958.1|13946.1|13953.4|13941.4|1
1647360040000|2022-03-15 16:00:40|13956.8|13944.8|13956.8|13944.8|13957.7|13945.7|13956.8|13944.8|0
1647360050000|2022-03-15 16:00:50|13958.1|13946.1|13958.6|13946.6|13958.6|13946.6|13958.1|13946.1|40
1647360060000|2022-03-15 16:01:00|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|2
1647360070000|2022-03-15 16:01:10|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|14
1647360080000|2022-03-15 16:01:20|||||||||2
1647360090000|2022-03-15 16:01:30|13960.4|13948.4|13956|13944|13960.4|13948.4|13956|13944|20
1647360100000|2022-03-15 16:01:40|13954.4|13942.4|13951.9|13939.9|13954.7|13942.7|13951.9|13939.9|4
1647360110000|2022-03-15 16:01:50|13952.2|13940.2|13951.9|13939.9|13952.2|13940.2|13951.9|13939.9|0
1647360120000|2022-03-15 16:02:00|13951.5|13939.5|13950.6|13938.6|13951.5|13939.5|13949.7|13937.7|11
1647360130000|2022-03-15 16:02:10|13950.3|13938.3|13948.1|13936.1|13950.3|13938.3|13948.1|13936.1|21
1647360140000|2022-03-15 16:02:20|13948.3|13936.3|13947.4|13935.4|13948.3|13936.3|13947.4|13935.4|0
1647360150000|2022-03-15 16:02:30|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|4
1647360160000|2022-03-15 16:02:40|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|6
1647360170000|2022-03-15 16:02:50|13949.6|13937.6|13949.2|13937.2|13951.4|13939.4|13949.2|13937.2|6
1647360190000|2022-03-15 16:03:10|13948.9|13936.9|13948|13936|13948.9|13936.9|13948|13936|6
1647360200000|2022-03-15 16:03:20|13947.6|13935.6|13948|13936|13948.5|13936.5|13947.6|13935.6|6
1647360210000|2022-03-15 16:03:30|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|31
1647360220000|2022-03-15 16:03:40|13945.3|13933.3|13947.4|13935.4|13947.4|13935.4|13945.3|13933.3|0
1647360230000|2022-03-15 16:03:50|13946.5|13934.5|13947.8|13935.8|13947.8|13935.8|13946.5|13934.5|7
1647360240000|2022-03-15 16:04:00|13950.8|13938.8|13952.1|13940.1|13952.1|13940.1|13950.8|13938.8|11
1647360250000|2022-03-15 16:04:10|13951.2|13939.2|13948.7|13936.7|13951.2|13939.2|13948.7|13936.7|1
1647360270000|2022-03-15 16:04:30|||||||||1
1647360280000|2022-03-15 16:04:40|13948.3|13936.3|13947.4|13935.4|13948.3|13936.3|13946.5|13934.5|8
1647360290000|2022-03-15 16:04:50|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|5
1647360310000|2022-03-15 16:05:10|||||||||1
1647360320000|2022-03-15 16:05:20|13950.5|13938.5|13949.2|13937.2|13950.8|13938.8|13949.2|13937.2|0
1647360340000|2022-03-15 16:05:40|||||||||2
1647360350000|2022-03-15 16:05:50|13948.9|13936.9|13948.9|13936.9|13948.9|13936.9|13948.9|13936.9|4
1647360360000|2022-03-15 16:06:00|13949.2|13937.2|13949.6|13937.6|13949.6|13937.6|13949.2|13937.2|0
1647360370000|2022-03-15 16:06:10|13950.5|13938.5|13948.9|13936.9|13950.5|13938.5|13948.9|13936.9|3
1647360380000|2022-03-15 16:06:20|13948|13936|13947.3|13935.3|13948|13936|13947.3|13935.3|3
1647360400000|2022-03-15 16:06:40|13947.6|13935.6|13947.6|13935.6|13948.5|13936.5|13947.6|13935.6|7
1647360420000|2022-03-15 16:07:00|||||||||5
1647360430000|2022-03-15 16:07:10|||||||||2
1647360450000|2022-03-15 16:07:30|13948.5|13936.5|13948.9|13936.9|13948.9|13936.9|13948.5|13936.5|1
1647360460000|2022-03-15 16:07:40|13948.5|13936.5|13947.6|13935.6|13948.5|13936.5|13947.6|13935.6|2
1647360480000|2022-03-15 16:08:00|||||||||1
1647360500000|2022-03-15 16:08:20|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|0
1647360520000|2022-03-15 16:08:40|||||||||2
1647360550000|2022-03-15 16:09:10|||||||||2
1647360560000|2022-03-15 16:09:20|13948.5|13936.5|13947.6|13935.6|13948.5|13936.5|13947.6|13935.6|1
1647360570000|2022-03-15 16:09:30|13948.5|13936.5|13948.5|13936.5|13948.5|13936.5|13947.6|13935.6|1
1647360580000|2022-03-15 16:09:40|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|0
1647360590000|2022-03-15 16:09:50|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|13948.2|13936.2|0
1647360600000|2022-03-15 16:10:00|13948.5|13936.5|13948.9|13936.9|13948.9|13936.9|13948.5|13936.5|0
1647360610000|2022-03-15 16:10:10|13948|13936|13948|13936|13948|13936|13948|13936|1
1647360620000|2022-03-15 16:10:20|13944.6|13932.6|13944.6|13932.6|13944.6|13932.6|13944.6|13932.6|17
1647360640000|2022-03-15 16:10:40|13945.5|13933.5|13946.7|13934.7|13946.7|13934.7|13945.5|13933.5|0
1647360650000|2022-03-15 16:10:50|13945.8|13933.8|13943.9|13931.9|13945.8|13933.8|13943.2|13931.2|9
1647360660000|2022-03-15 16:11:00|13943.5|13931.5|13944.8|13932.8|13944.8|13932.8|13943.5|13931.5|0
1647360670000|2022-03-15 16:11:10|13943.9|13931.9|13943.5|13931.5|13943.9|13931.9|13943.5|13931.5|2
1647360690000|2022-03-15 16:11:30|13943.9|13931.9|13944.8|13932.8|13944.8|13932.8|13943.5|13931.5|1
1647360700000|2022-03-15 16:11:40|13943.5|13931.5|13942.8|13930.8|13943.5|13931.5|13941.9|13929.9|2
1647360720000|2022-03-15 16:12:00|13941.9|13929.9|13943.2|13931.2|13943.2|13931.2|13941.9|13929.9|3
1647360730000|2022-03-15 16:12:10|13942.3|13930.3|13942.3|13930.3|13942.3|13930.3|13942.3|13930.3|0
1647360740000|2022-03-15 16:12:20|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|0
1647360750000|2022-03-15 16:12:30|13940.9|13928.9|13940|13928|13940.9|13928.9|13940|13928|18
1647360770000|2022-03-15 16:12:50|||||||||1
1647360780000|2022-03-15 16:13:00|13939.1|13927.1|13937.5|13925.5|13939.1|13927.1|13937.5|13925.5|6
1647360820000|2022-03-15 16:13:40|13936.6|13924.6|13934.7|13922.7|13936.6|13924.6|13934.7|13922.7|4
1647360830000|2022-03-15 16:13:50|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|2
1647360850000|2022-03-15 16:14:10|13935|13923|13934|13922|13935|13923|13934|13922|15
1647360860000|2022-03-15 16:14:20|13933.1|13921.1|13929.7|13917.7|13933.1|13921.1|13929.7|13917.7|13
1647360870000|2022-03-15 16:14:30|13930.6|13918.6|13929|13917|13931.5|13919.5|13929|13917|5
1647360880000|2022-03-15 16:14:40|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|4
1647360900000|2022-03-15 16:15:00|13924.7|13912.7|13928.3|13916.3|13928.3|13916.3|13924.7|13912.7|31
1647360920000|2022-03-15 16:15:20|13929.2|13917.2|13929.6|13917.6|13929.9|13917.9|13929.2|13917.2|10
1647360930000|2022-03-15 16:15:30|13928.7|13916.7|13929.2|13917.2|13929.6|13917.6|13928.7|13916.7|4
1647360940000|2022-03-15 16:15:40|13928.3|13916.3|13924.7|13912.7|13928.3|13916.3|13924.7|13912.7|22
1647360950000|2022-03-15 16:15:50|13926.5|13914.5|13927.1|13915.1|13927.4|13915.4|13926.5|13914.5|52
1647360960000|2022-03-15 16:16:00|13925.8|13913.8|13919.6|13907.6|13925.8|13913.8|13918.9|13906.9|6
1647360970000|2022-03-15 16:16:10|13919.2|13907.2|13921.7|13909.7|13921.7|13909.7|13919.2|13907.2|1
1647360980000|2022-03-15 16:16:20|13917.8|13905.8|13916.4|13904.4|13918.7|13906.7|13915.8|13903.8|12
1647360990000|2022-03-15 16:16:30|13917.3|13905.3|13916.7|13904.7|13917.3|13905.3|13916.4|13904.4|1
1647361000000|2022-03-15 16:16:40|13915.8|13903.8|13915.5|13903.5|13915.8|13903.8|13914.9|13902.9|2
1647361010000|2022-03-15 16:16:50|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|1
1647361020000|2022-03-15 16:17:00|13914|13902|13914.9|13902.9|13914.9|13902.9|13914|13902|8
1647361030000|2022-03-15 16:17:10|13915.3|13903.3|13914|13902|13915.3|13903.3|13914|13902|0
1647361040000|2022-03-15 16:17:20|13914.9|13902.9|13917.1|13905.1|13917.1|13905.1|13914.6|13902.6|14
1647361050000|2022-03-15 16:17:30|13918.9|13906.9|13918.9|13906.9|13918.9|13906.9|13918.9|13906.9|6
1647361070000|2022-03-15 16:17:50|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|1
1647361080000|2022-03-15 16:18:00|||||||||2
1647361090000|2022-03-15 16:18:10|13917.4|13905.4|13917.1|13905.1|13917.4|13905.4|13917.1|13905.1|3
1647361100000|2022-03-15 16:18:20|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|3
1647361130000|2022-03-15 16:18:50|||||||||2
1647361140000|2022-03-15 16:19:00|||||||||7
1647361160000|2022-03-15 16:19:20|||||||||1
1647361170000|2022-03-15 16:19:30|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|5
1647361180000|2022-03-15 16:19:40|13921.5|13909.5|13922.4|13910.4|13922.4|13910.4|13921.5|13909.5|0
1647361210000|2022-03-15 16:20:10|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|0
1647361220000|2022-03-15 16:20:20|13922.6|13910.6|13924.6|13912.6|13924.9|13912.9|13922.6|13910.6|2
1647361230000|2022-03-15 16:20:30|||||||||3
1647361240000|2022-03-15 16:20:40|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|24
1647361250000|2022-03-15 16:20:50|13923.3|13911.3|13920.8|13908.8|13923.3|13911.3|13920.8|13908.8|7
1647361260000|2022-03-15 16:21:00|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|1
1647361270000|2022-03-15 16:21:10|13919.6|13907.6|13919.6|13907.6|13919.6|13907.6|13918.7|13906.7|4
1647361280000|2022-03-15 16:21:20|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|2
1647361300000|2022-03-15 16:21:40|13919.6|13907.6|13918.3|13906.3|13919.6|13907.6|13918.3|13906.3|0
1647361310000|2022-03-15 16:21:50|13917.1|13905.1|13918.9|13906.9|13918.9|13906.9|13915.8|13903.8|4
1647361320000|2022-03-15 16:22:00|13918|13906|13918|13906|13918.9|13906.9|13918|13906|2
1647361340000|2022-03-15 16:22:20|13916.2|13904.2|13918.3|13906.3|13918.3|13906.3|13916.2|13904.2|12
1647361360000|2022-03-15 16:22:40|13917.1|13905.1|13918.3|13906.3|13918.3|13906.3|13917.1|13905.1|2
1647361370000|2022-03-15 16:22:50|13917.4|13905.4|13918.3|13906.3|13918.3|13906.3|13917.4|13905.4|0
1647361390000|2022-03-15 16:23:10|||||||||2
1647361400000|2022-03-15 16:23:20|13917.1|13905.1|13918.3|13906.3|13918.3|13906.3|13916.2|13904.2|2
1647361410000|2022-03-15 16:23:30|||||||||1
1647361430000|2022-03-15 16:23:50|||||||||2
1647361440000|2022-03-15 16:24:00|||||||||4
1647361480000|2022-03-15 16:24:40|13920.1|13908.1|13920.8|13908.8|13920.8|13908.8|13920.1|13908.1|2
1647361490000|2022-03-15 16:24:50|13919.9|13907.9|13920.8|13908.8|13920.8|13908.8|13919.9|13907.9|0
1647361500000|2022-03-15 16:25:00|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|5
1647361520000|2022-03-15 16:25:20|13918.6|13906.6|13921.8|13909.8|13921.8|13909.8|13918.3|13906.3|6
1647361530000|2022-03-15 16:25:30|13922.7|13910.7|13920.6|13908.6|13922.7|13910.7|13920.6|13908.6|5
1647361540000|2022-03-15 16:25:40|||||||||4
1647361550000|2022-03-15 16:25:50|13923.1|13911.1|13925.2|13913.2|13925.6|13913.6|13923.1|13911.1|44
1647361560000|2022-03-15 16:26:00|13923.1|13911.1|13924.9|13912.9|13924.9|13912.9|13922.2|13910.2|3
1647361570000|2022-03-15 16:26:10|13924.5|13912.5|13918.3|13906.3|13924.5|13912.5|13918.3|13906.3|3
1647361580000|2022-03-15 16:26:20|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|6
1647361590000|2022-03-15 16:26:30|13918.8|13906.8|13917.6|13905.6|13918.8|13906.8|13917.6|13905.6|3
1647361600000|2022-03-15 16:26:40|13918.1|13906.1|13916.9|13904.9|13918.1|13906.1|13916.9|13904.9|37
1647361610000|2022-03-15 16:26:50|||||||||4
1647361620000|2022-03-15 16:27:00|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|4
1647361630000|2022-03-15 16:27:10|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|6
1647361640000|2022-03-15 16:27:20|13914.4|13902.4|13915.3|13903.3|13915.3|13903.3|13914.4|13902.4|1
1647361650000|2022-03-15 16:27:30|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|0
1647361660000|2022-03-15 16:27:40|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|3
1647361670000|2022-03-15 16:27:50|||||||||2
1647361680000|2022-03-15 16:28:00|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|4
1647361690000|2022-03-15 16:28:10|13914.4|13902.4|13916.2|13904.2|13916.2|13904.2|13913.5|13901.5|13
1647361700000|2022-03-15 16:28:20|13917.4|13905.4|13924.9|13912.9|13925.3|13913.3|13916.5|13904.5|7
1647361710000|2022-03-15 16:28:30|13925.3|13913.3|13923.7|13911.7|13925.3|13913.3|13923.7|13911.7|5
1647361730000|2022-03-15 16:28:50|13927.1|13915.1|13929.2|13917.2|13929.2|13917.2|13926.7|13914.7|15
1647361740000|2022-03-15 16:29:00|13927.1|13915.1|13927.4|13915.4|13927.4|13915.4|13921.5|13909.5|34
1647361750000|2022-03-15 16:29:10|13927.8|13915.8|13929.9|13917.9|13929.9|13917.9|13927.8|13915.8|5
1647361760000|2022-03-15 16:29:20|13930.3|13918.3|13932.4|13920.4|13932.4|13920.4|13928.7|13916.7|27
1647361770000|2022-03-15 16:29:30|13933.7|13921.7|13932.4|13920.4|13933.7|13921.7|13932.4|13920.4|8
1647361780000|2022-03-15 16:29:40|13931.5|13919.5|13930.3|13918.3|13931.5|13919.5|13930.3|13918.3|8
1647361790000|2022-03-15 16:29:50|13931.2|13919.2|13930.6|13918.6|13931.2|13919.2|13930.6|13918.6|11
1647361800000|2022-03-15 16:30:00|13927.8|13915.8|13928.7|13916.7|13928.7|13916.7|13927.8|13915.8|6
1647361810000|2022-03-15 16:30:10|13930.3|13918.3|13932.4|13920.4|13932.4|13920.4|13930.3|13918.3|0
1647361820000|2022-03-15 16:30:20|13931.5|13919.5|13931.5|13919.5|13932.4|13920.4|13931.5|13919.5|2
1647361830000|2022-03-15 16:30:30|13930.8|13918.8|13927.8|13915.8|13930.8|13918.8|13927.8|13915.8|1
1647361840000|2022-03-15 16:30:40|13928.1|13916.1|13929.9|13917.9|13929.9|13917.9|13928.1|13916.1|9
1647361850000|2022-03-15 16:30:50|13930.8|13918.8|13931.2|13919.2|13931.2|13919.2|13930.8|13918.8|7
1647361860000|2022-03-15 16:31:00|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13928.7|13916.7|1
1647361870000|2022-03-15 16:31:10|13930.5|13918.5|13929.6|13917.6|13930.5|13918.5|13929.6|13917.6|2
1647361880000|2022-03-15 16:31:20|13927.8|13915.8|13928.7|13916.7|13928.7|13916.7|13927.8|13915.8|2
1647361890000|2022-03-15 16:31:30|13926.2|13914.2|13927.4|13915.4|13927.4|13915.4|13926.2|13914.2|0
1647361900000|2022-03-15 16:31:40|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|0
1647361920000|2022-03-15 16:32:00|||||||||2
1647361950000|2022-03-15 16:32:30|13919.9|13907.9|13917.8|13905.8|13919.9|13907.9|13917.8|13905.8|14
1647361960000|2022-03-15 16:32:40|13918.7|13906.7|13920.5|13908.5|13920.5|13908.5|13917.4|13905.4|11
1647361970000|2022-03-15 16:32:50|13919.2|13907.2|13918.3|13906.3|13919.2|13907.2|13918.3|13906.3|1
1647361980000|2022-03-15 16:33:00|13919.2|13907.2|13918.7|13906.7|13919.2|13907.2|13918|13906|9
1647361990000|2022-03-15 16:33:10|13917.4|13905.4|13918.7|13906.7|13918.7|13906.7|13917.4|13905.4|10
1647362010000|2022-03-15 16:33:30|13917.8|13905.8|13919.9|13907.9|13919.9|13907.9|13917.8|13905.8|1
1647362020000|2022-03-15 16:33:40|13918.7|13906.7|13917.8|13905.8|13918.7|13906.7|13917.8|13905.8|1
1647362030000|2022-03-15 16:33:50|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|2
1647362040000|2022-03-15 16:34:00|13919|13907|13921.2|13909.2|13921.2|13909.2|13919|13907|1
1647362050000|2022-03-15 16:34:10|13922.8|13910.8|13922.8|13910.8|13922.8|13910.8|13922.8|13910.8|11
1647362060000|2022-03-15 16:34:20|13923.7|13911.7|13922.8|13910.8|13923.7|13911.7|13922.8|13910.8|0
1647362070000|2022-03-15 16:34:30|13919|13907|13917.8|13905.8|13919.9|13907.9|13917.8|13905.8|1
1647362080000|2022-03-15 16:34:40|13918.7|13906.7|13916.2|13904.2|13918.7|13906.7|13916.2|13904.2|2
1647362090000|2022-03-15 16:34:50|13917.1|13905.1|13917.8|13905.8|13918.7|13906.7|13917.1|13905.1|2
1647362100000|2022-03-15 16:35:00|13917.4|13905.4|13919.9|13907.9|13921.9|13909.9|13917.4|13905.4|10
1647362110000|2022-03-15 16:35:10|13919|13907|13920.3|13908.3|13921.2|13909.2|13918.1|13906.1|2
1647362120000|2022-03-15 16:35:20|13920.6|13908.6|13922.4|13910.4|13922.4|13910.4|13920.6|13908.6|1
1647362130000|2022-03-15 16:35:30|||||||||1
1647362140000|2022-03-15 16:35:40|13921.5|13909.5|13921.2|13909.2|13921.5|13909.5|13921.2|13909.2|2
1647362150000|2022-03-15 16:35:50|13920.8|13908.8|13916.2|13904.2|13921.2|13909.2|13916.2|13904.2|4
1647362160000|2022-03-15 16:36:00|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|14
1647362170000|2022-03-15 16:36:10|||||||||14
1647362180000|2022-03-15 16:36:20|13920.3|13908.3|13924.3|13912.3|13924.3|13912.3|13919|13907|15
1647362190000|2022-03-15 16:36:30|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|13925.3|13913.3|4
1647362200000|2022-03-15 16:36:40|13924.7|13912.7|13918.7|13906.7|13924.9|13912.9|13918.7|13906.7|0
1647362220000|2022-03-15 16:37:00|13916.5|13904.5|13918.7|13906.7|13918.7|13906.7|13916.2|13904.2|6
1647362230000|2022-03-15 16:37:10|13918.6|13906.6|13917.1|13905.1|13918.6|13906.6|13917.1|13905.1|6
1647362250000|2022-03-15 16:37:30|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|17
1647362260000|2022-03-15 16:37:40|||||||||3
1647362270000|2022-03-15 16:37:50|13915.1|13903.1|13921|13909|13921|13909|13915.1|13903.1|3
1647362280000|2022-03-15 16:38:00|13921.4|13909.4|13921.4|13909.4|13921.4|13909.4|13921.4|13909.4|0
1647362300000|2022-03-15 16:38:20|13921|13909|13921|13909|13921.4|13909.4|13921|13909|6
1647362350000|2022-03-15 16:39:10|13919.7|13907.7|13921|13909|13921|13909|13919.7|13907.7|4
1647362360000|2022-03-15 16:39:20|13921.3|13909.3|13921|13909|13922.8|13910.8|13921|13909|3
1647362370000|2022-03-15 16:39:30|13920.6|13908.6|13920.6|13908.6|13920.6|13908.6|13920.6|13908.6|0
1647362390000|2022-03-15 16:39:50|||||||||1
1647362400000|2022-03-15 16:40:00|13919|13907|13916.9|13904.9|13919|13907|13916.9|13904.9|7
1647362410000|2022-03-15 16:40:10|13916.5|13904.5|13913.4|13901.4|13916.5|13904.5|13913.4|13901.4|10
1647362420000|2022-03-15 16:40:20|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|6
1647362430000|2022-03-15 16:40:30|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|4
1647362440000|2022-03-15 16:40:40|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|0
1647362450000|2022-03-15 16:40:50|13914.6|13902.6|13914.2|13902.2|13914.6|13902.6|13912.7|13900.7|17
1647362460000|2022-03-15 16:41:00|13913.9|13901.9|13910.8|13898.8|13913.9|13901.9|13910.8|13898.8|8
1647362470000|2022-03-15 16:41:10|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13912.4|13900.4|6
1647362480000|2022-03-15 16:41:20|13914.2|13902.2|13912.4|13900.4|13914.2|13902.2|13911.5|13899.5|8
1647362490000|2022-03-15 16:41:30|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1647362500000|2022-03-15 16:41:40|13913.7|13901.7|13914|13902|13914|13902|13913.7|13901.7|5
1647362510000|2022-03-15 16:41:50|||||||||2
1647362540000|2022-03-15 16:42:20|13913.1|13901.1|13911.5|13899.5|13913.1|13901.1|13911.5|13899.5|1
1647362550000|2022-03-15 16:42:30|13910.8|13898.8|13911.5|13899.5|13911.5|13899.5|13910.8|13898.8|7
1647362560000|2022-03-15 16:42:40|||||||||2
1647362580000|2022-03-15 16:43:00|13910.3|13898.3|13911.5|13899.5|13911.5|13899.5|13909|13897|6
1647362590000|2022-03-15 16:43:10|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13909.4|13897.4|1
1647362600000|2022-03-15 16:43:20|13910.6|13898.6|13911.5|13899.5|13911.5|13899.5|13910.6|13898.6|0
1647362610000|2022-03-15 16:43:30|13910.3|13898.3|13910.3|13898.3|13911.5|13899.5|13910.3|13898.3|0
1647362620000|2022-03-15 16:43:40|13909.4|13897.4|13910.8|13898.8|13911.5|13899.5|13909.4|13897.4|11
1647362630000|2022-03-15 16:43:50|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|0
1647362640000|2022-03-15 16:44:00|13909.7|13897.7|13909|13897|13909.7|13897.7|13909|13897|3
1647362650000|2022-03-15 16:44:10|13909.9|13897.9|13909.9|13897.9|13909.9|13897.9|13909.9|13897.9|10
1647362670000|2022-03-15 16:44:30|13909|13897|13909.9|13897.9|13909.9|13897.9|13909|13897|10
1647362680000|2022-03-15 16:44:40|13909|13897|13909|13897|13909|13897|13908.1|13896.1|2
1647362690000|2022-03-15 16:44:50|||||||||5
1647362700000|2022-03-15 16:45:00|13908.1|13896.1|13910.3|13898.3|13910.3|13898.3|13908.1|13896.1|2
1647362710000|2022-03-15 16:45:10|13910.6|13898.6|13909|13897|13910.6|13898.6|13909|13897|0
1647362730000|2022-03-15 16:45:30|13911.5|13899.5|13910.3|13898.3|13911.5|13899.5|13910.3|13898.3|4
1647362740000|2022-03-15 16:45:40|13910.6|13898.6|13910.3|13898.3|13911.5|13899.5|13910.3|13898.3|0
1647362750000|2022-03-15 16:45:50|13909.9|13897.9|13910.3|13898.3|13910.3|13898.3|13909|13897|0
1647362760000|2022-03-15 16:46:00|||||||||1
1647362770000|2022-03-15 16:46:10|13911.2|13899.2|13912.2|13900.2|13913.1|13901.1|13911.2|13899.2|2
1647362780000|2022-03-15 16:46:20|13912.6|13900.6|13911.7|13899.7|13912.6|13900.6|13911.7|13899.7|6
1647362790000|2022-03-15 16:46:30|13911.3|13899.3|13912.9|13900.9|13912.9|13900.9|13911.3|13899.3|0
1647362810000|2022-03-15 16:46:50|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|1
1647362830000|2022-03-15 16:47:10|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|0
1647362840000|2022-03-15 16:47:20|13912|13900|13910.4|13898.4|13912|13900|13910.4|13898.4|2
1647362850000|2022-03-15 16:47:30|13911.3|13899.3|13910.4|13898.4|13911.7|13899.7|13910.4|13898.4|1
1647362860000|2022-03-15 16:47:40|13911.3|13899.3|13910.6|13898.6|13911.3|13899.3|13909.7|13897.7|2
1647362870000|2022-03-15 16:47:50|13910.1|13898.1|13909.7|13897.7|13910.1|13898.1|13907.2|13895.2|13
1647362890000|2022-03-15 16:48:10|13911.3|13899.3|13911|13899|13912.6|13900.6|13911|13899|5
1647362900000|2022-03-15 16:48:20|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|1
1647362920000|2022-03-15 16:48:40|13909.5|13897.5|13909.1|13897.1|13909.5|13897.5|13909.1|13897.1|0
1647362930000|2022-03-15 16:48:50|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|0
1647362940000|2022-03-15 16:49:00|13909.7|13897.7|13910.7|13898.7|13911.3|13899.3|13909.7|13897.7|4
1647362950000|2022-03-15 16:49:10|13909.8|13897.8|13909.1|13897.1|13910.4|13898.4|13907.9|13895.9|6
1647362960000|2022-03-15 16:49:20|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|0
1647362970000|2022-03-15 16:49:30|13905.9|13893.9|13904|13892|13905.9|13893.9|13904|13892|22
1647362980000|2022-03-15 16:49:40|13905.2|13893.2|13903.3|13891.3|13905.2|13893.2|13903.3|13891.3|28
1647362990000|2022-03-15 16:49:50|||||||||1
1647363000000|2022-03-15 16:50:00|13900.8|13888.8|13900.5|13888.5|13901.7|13889.7|13900.1|13888.1|48
1647363010000|2022-03-15 16:50:10|13901.4|13889.4|13901.7|13889.7|13901.7|13889.7|13901.4|13889.4|7
1647363020000|2022-03-15 16:50:20|13900.8|13888.8|13900.4|13888.4|13900.8|13888.8|13900.4|13888.4|0
1647363030000|2022-03-15 16:50:30|13900.1|13888.1|13901.7|13889.7|13901.7|13889.7|13900.1|13888.1|4
1647363040000|2022-03-15 16:50:40|13901.4|13889.4|13900.4|13888.4|13901.4|13889.4|13900.1|13888.1|1
1647363050000|2022-03-15 16:50:50|13900.8|13888.8|13899.2|13887.2|13900.8|13888.8|13898.3|13886.3|6
1647363060000|2022-03-15 16:51:00|13897.9|13885.9|13897.6|13885.6|13897.9|13885.9|13897.6|13885.6|23
1647363070000|2022-03-15 16:51:10|13895.1|13883.1|13900.3|13888.3|13900.3|13888.3|13893.5|13881.5|86
1647363080000|2022-03-15 16:51:20|13898.5|13886.5|13899.1|13887.1|13899.1|13887.1|13897.8|13885.8|0
1647363090000|2022-03-15 16:51:30|13898.7|13886.7|13896.9|13884.9|13898.7|13886.7|13896|13884|2
1647363100000|2022-03-15 16:51:40|13896.6|13884.6|13896.9|13884.9|13896.9|13884.9|13896.6|13884.6|15
1647363110000|2022-03-15 16:51:50|13897.6|13885.6|13895.4|13883.4|13897.6|13885.6|13895.4|13883.4|5
1647363120000|2022-03-15 16:52:00|13896.3|13884.3|13894|13882|13896.3|13884.3|13894|13882|23
1647363130000|2022-03-15 16:52:10|13894.4|13882.4|13894.4|13882.4|13895.6|13883.6|13894.4|13882.4|7
1647363140000|2022-03-15 16:52:20|13894.7|13882.7|13892.2|13880.2|13894.7|13882.7|13892.2|13880.2|3
1647363150000|2022-03-15 16:52:30|13892.6|13880.6|13898.3|13886.3|13898.3|13886.3|13892.6|13880.6|20
1647363160000|2022-03-15 16:52:40|13898.6|13886.6|13900.9|13888.9|13901.8|13889.8|13898.6|13886.6|7
1647363170000|2022-03-15 16:52:50|13902.7|13890.7|13902.9|13890.9|13905|13893|13902.3|13890.3|10
1647363180000|2022-03-15 16:53:00|13903.2|13891.2|13900.9|13888.9|13903.2|13891.2|13900.9|13888.9|0
1647363190000|2022-03-15 16:53:10|13904.7|13892.7|13906.3|13894.3|13906.3|13894.3|13904.3|13892.3|8
1647363200000|2022-03-15 16:53:20|13906.6|13894.6|13904.7|13892.7|13907.5|13895.5|13904.7|13892.7|0
1647363210000|2022-03-15 16:53:30|||||||||4
1647363220000|2022-03-15 16:53:40|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|1
1647363230000|2022-03-15 16:53:50|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|1
1647363250000|2022-03-15 16:54:10|13897.9|13885.9|13900.2|13888.2|13900.7|13888.7|13897.9|13885.9|11
1647363260000|2022-03-15 16:54:20|13899.5|13887.5|13897|13885|13899.5|13887.5|13897|13885|13
1647363270000|2022-03-15 16:54:30|13897.7|13885.7|13896.1|13884.1|13898.6|13886.6|13896.1|13884.1|12
1647363280000|2022-03-15 16:54:40|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|1
1647363290000|2022-03-15 16:54:50|13896.4|13884.4|13895.4|13883.4|13896.4|13884.4|13895.4|13883.4|9
1647363300000|2022-03-15 16:55:00|13896.3|13884.3|13897|13885|13897|13885|13896.3|13884.3|16
1647363310000|2022-03-15 16:55:10|13895.4|13883.4|13898.6|13886.6|13898.6|13886.6|13895.4|13883.4|3
1647363320000|2022-03-15 16:55:20|13898.9|13886.9|13902.3|13890.3|13902.7|13890.7|13898.9|13886.9|1
1647363330000|2022-03-15 16:55:30|13902.7|13890.7|13908|13896|13908|13896|13902.7|13890.7|4
1647363340000|2022-03-15 16:55:40|13907.1|13895.1|13904|13892|13910.3|13898.3|13900.9|13888.9|10
1647363350000|2022-03-15 16:55:50|13905.9|13893.9|13905.5|13893.5|13905.9|13893.9|13905.5|13893.5|4
1647363360000|2022-03-15 16:56:00|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|13904.6|13892.6|0
1647363370000|2022-03-15 16:56:10|13905.8|13893.8|13909.4|13897.4|13910.3|13898.3|13905.8|13893.8|2
1647363380000|2022-03-15 16:56:20|13908.5|13896.5|13907.8|13895.8|13909.4|13897.4|13907.8|13895.8|0
1647363390000|2022-03-15 16:56:30|13908.7|13896.7|13909.9|13897.9|13909.9|13897.9|13908.7|13896.7|3
1647363400000|2022-03-15 16:56:40|13910.3|13898.3|13911.2|13899.2|13911.2|13899.2|13910.3|13898.3|17
1647363410000|2022-03-15 16:56:50|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|0
1647363420000|2022-03-15 16:57:00|13911.5|13899.5|13913.1|13901.1|13913.1|13901.1|13911.5|13899.5|0
1647363430000|2022-03-15 16:57:10|13911.5|13899.5|13911.9|13899.9|13911.9|13899.9|13910.6|13898.6|2
1647363440000|2022-03-15 16:57:20|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|0
1647363450000|2022-03-15 16:57:30|13911.3|13899.3|13906.1|13894.1|13911.3|13899.3|13906.1|13894.1|3
1647363460000|2022-03-15 16:57:40|13907|13895|13910.8|13898.8|13910.8|13898.8|13907|13895|0
1647363470000|2022-03-15 16:57:50|13911.5|13899.5|13911.5|13899.5|13912.4|13900.4|13911.5|13899.5|0
1647363480000|2022-03-15 16:58:00|13912.4|13900.4|13912.2|13900.2|13913.1|13901.1|13911.5|13899.5|10
1647363490000|2022-03-15 16:58:10|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|0
1647363500000|2022-03-15 16:58:20|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13909|13897|15
1647363510000|2022-03-15 16:58:30|13912.2|13900.2|13914.3|13902.3|13914.3|13902.3|13912.2|13900.2|1
1647363520000|2022-03-15 16:58:40|13915|13903|13917.4|13905.4|13917.7|13905.7|13915|13903|10
1647363530000|2022-03-15 16:58:50|13919.5|13907.5|13920.2|13908.2|13920.2|13908.2|13919.5|13907.5|2
1647363540000|2022-03-15 16:59:00|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|6
1647363550000|2022-03-15 16:59:10|13922|13910|13923.8|13911.8|13924.7|13912.7|13922|13910|7
1647363560000|2022-03-15 16:59:20|13925.1|13913.1|13927.2|13915.2|13927.2|13915.2|13925.1|13913.1|11
1647363570000|2022-03-15 16:59:30|13926.3|13914.3|13927.2|13915.2|13927.2|13915.2|13925.6|13913.6|12
1647363580000|2022-03-15 16:59:40|13931.5|13919.5|13930.6|13918.6|13931.5|13919.5|13930.6|13918.6|17
1647363600000|2022-03-15 17:00:00|13929|13917|13924.4|13912.4|13929|13917|13924.4|13912.4|9
1647363610000|2022-03-15 17:00:10|13923.1|13911.1|13921.9|13909.9|13923.1|13911.1|13921.9|13909.9|3
1647363620000|2022-03-15 17:00:20|13921.5|13909.5|13921.9|13909.9|13921.9|13909.9|13920.3|13908.3|1
1647363630000|2022-03-15 17:00:30|13923.7|13911.7|13925.6|13913.6|13926.9|13914.9|13923.7|13911.7|4
1647363640000|2022-03-15 17:00:40|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|2
1647363660000|2022-03-15 17:01:00|13928.3|13916.3|13927.8|13915.8|13928.7|13916.7|13927.8|13915.8|9
1647363670000|2022-03-15 17:01:10|13928.1|13916.1|13929.9|13917.9|13929.9|13917.9|13928.1|13916.1|2
1647363680000|2022-03-15 17:01:20|13930.8|13918.8|13930.8|13918.8|13930.8|13918.8|13930.8|13918.8|4
1647363690000|2022-03-15 17:01:30|13934.2|13922.2|13933.5|13921.5|13934.2|13922.2|13933.5|13921.5|17
1647363700000|2022-03-15 17:01:40|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13933.5|13921.5|4
1647363710000|2022-03-15 17:01:50|13934.9|13922.9|13941.9|13929.9|13941.9|13929.9|13934.9|13922.9|12
1647363720000|2022-03-15 17:02:00|13939.4|13927.4|13942.8|13930.8|13942.8|13930.8|13939.4|13927.4|3
1647363730000|2022-03-15 17:02:10|13944.4|13932.4|13939.8|13927.8|13944.4|13932.4|13939.8|13927.8|15
1647363740000|2022-03-15 17:02:20|13938.9|13926.9|13937.3|13925.3|13938.9|13926.9|13937.3|13925.3|2
1647363750000|2022-03-15 17:02:30|13936|13924|13937.3|13925.3|13939.8|13927.8|13936|13924|0
1647363780000|2022-03-15 17:03:00|13930.5|13918.5|13933|13921|13933|13921|13929.2|13917.2|10
1647363790000|2022-03-15 17:03:10|||||||||1
1647363800000|2022-03-15 17:03:20|13933.9|13921.9|13936.9|13924.9|13937.8|13925.8|13933.9|13921.9|10
1647363810000|2022-03-15 17:03:30|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|1
1647363820000|2022-03-15 17:03:40|13937.4|13925.4|13941.9|13929.9|13941.9|13929.9|13937.4|13925.4|2
1647363830000|2022-03-15 17:03:50|13942.8|13930.8|13943.1|13931.1|13943.1|13931.1|13942.8|13930.8|0
1647363840000|2022-03-15 17:04:00|13942.2|13930.2|13942.2|13930.2|13942.2|13930.2|13942.2|13930.2|2
1647363850000|2022-03-15 17:04:10|13941.3|13929.3|13940.1|13928.1|13941.3|13929.3|13940.1|13928.1|2
1647363870000|2022-03-15 17:04:30|13940|13928|13939.7|13927.7|13940.4|13928.4|13939.7|13927.7|0
1647363880000|2022-03-15 17:04:40|13940|13928|13939.1|13927.1|13940|13928|13939.1|13927.1|2
1647363890000|2022-03-15 17:04:50|13937.9|13925.9|13937.9|13925.9|13938.2|13926.2|13937.9|13925.9|2
1647363900000|2022-03-15 17:05:00|13938.8|13926.8|13938.8|13926.8|13938.8|13926.8|13938.8|13926.8|3
1647363910000|2022-03-15 17:05:10|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|5
1647363920000|2022-03-15 17:05:20|13934.1|13922.1|13932.9|13920.9|13934.1|13922.1|13932.9|13920.9|2
1647363930000|2022-03-15 17:05:30|13935.6|13923.6|13938.2|13926.2|13938.2|13926.2|13935.6|13923.6|3
1647363940000|2022-03-15 17:05:40|13937.9|13925.9|13935|13923|13937.9|13925.9|13935|13923|0
1647363950000|2022-03-15 17:05:50|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|0
1647363960000|2022-03-15 17:06:00|13932.9|13920.9|13930.2|13918.2|13933.2|13921.2|13930.2|13918.2|25
1647363980000|2022-03-15 17:06:20|13933.6|13921.6|13933.9|13921.9|13933.9|13921.9|13932.7|13920.7|8
1647363990000|2022-03-15 17:06:30|13934.8|13922.8|13934.8|13922.8|13934.8|13922.8|13934.8|13922.8|0
1647364000000|2022-03-15 17:06:40|||||||||2
1647364020000|2022-03-15 17:07:00|13935.2|13923.2|13938.2|13926.2|13938.6|13926.6|13935.2|13923.2|2
1647364030000|2022-03-15 17:07:10|13946.1|13934.1|13945|13933|13946.1|13934.1|13943.9|13931.9|4
1647364040000|2022-03-15 17:07:20|13944.6|13932.6|13941.4|13929.4|13946.8|13934.8|13941.4|13929.4|3
1647364050000|2022-03-15 17:07:30|13942.3|13930.3|13943|13931|13943|13931|13942.3|13930.3|0
1647364060000|2022-03-15 17:07:40|13942.7|13930.7|13941.4|13929.4|13942.7|13930.7|13940.9|13928.9|3
1647364070000|2022-03-15 17:07:50|13941.8|13929.8|13951.6|13939.6|13951.6|13939.6|13941.8|13929.8|14
1647364080000|2022-03-15 17:08:00|13952.5|13940.5|13948|13936|13953.7|13941.7|13947.1|13935.1|9
1647364090000|2022-03-15 17:08:10|13948.4|13936.4|13945.9|13933.9|13948.4|13936.4|13945.9|13933.9|3
1647364100000|2022-03-15 17:08:20|13945.5|13933.5|13945.5|13933.5|13947.7|13935.7|13944.6|13932.6|3
1647364110000|2022-03-15 17:08:30|13944.6|13932.6|13942.1|13930.1|13944.6|13932.6|13942.1|13930.1|4
1647364120000|2022-03-15 17:08:40|13941.8|13929.8|13941.8|13929.8|13941.8|13929.8|13941.8|13929.8|0
1647364130000|2022-03-15 17:08:50|13942.1|13930.1|13942.1|13930.1|13945.5|13933.5|13942.1|13930.1|4
1647364140000|2022-03-15 17:09:00|13939.6|13927.6|13940.5|13928.5|13940.5|13928.5|13939.3|13927.3|1
1647364150000|2022-03-15 17:09:10|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|1
1647364170000|2022-03-15 17:09:30|13943.4|13931.4|13944.3|13932.3|13944.3|13932.3|13942.5|13930.5|8
1647364180000|2022-03-15 17:09:40|13943.4|13931.4|13952.8|13940.8|13952.8|13940.8|13942.1|13930.1|6
1647364190000|2022-03-15 17:09:50|13951.2|13939.2|13951.2|13939.2|13952.1|13940.1|13951.2|13939.2|8
1647364200000|2022-03-15 17:10:00|13952.1|13940.1|13953.4|13941.4|13953.4|13941.4|13952.1|13940.1|0
1647364220000|2022-03-15 17:10:20|13956.8|13944.8|13955.9|13943.9|13956.8|13944.8|13955.9|13943.9|23
1647364230000|2022-03-15 17:10:30|13955.5|13943.5|13955.5|13943.5|13956.4|13944.4|13955.5|13943.5|0
1647364240000|2022-03-15 17:10:40|13956.4|13944.4|13957.3|13945.3|13957.3|13945.3|13956.4|13944.4|3
1647364250000|2022-03-15 17:10:50|||||||||3
1647364260000|2022-03-15 17:11:00|13957|13945|13953.6|13941.6|13957|13945|13953.6|13941.6|5
1647364270000|2022-03-15 17:11:10|13953.9|13941.9|13953.6|13941.6|13953.9|13941.9|13953.6|13941.6|3
1647364280000|2022-03-15 17:11:20|13953.9|13941.9|13954.6|13942.6|13954.6|13942.6|13953.6|13941.6|4
1647364290000|2022-03-15 17:11:30|13954.3|13942.3|13954.3|13942.3|13954.3|13942.3|13954.3|13942.3|0
1647364300000|2022-03-15 17:11:40|13956.8|13944.8|13952.5|13940.5|13956.8|13944.8|13951.2|13939.2|7
1647364310000|2022-03-15 17:11:50|13953.4|13941.4|13957.1|13945.1|13957.1|13945.1|13953.4|13941.4|1
1647364320000|2022-03-15 17:12:00|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|0
1647364330000|2022-03-15 17:12:10|13953.7|13941.7|13953.7|13941.7|13954.6|13942.6|13953.4|13941.4|8
1647364350000|2022-03-15 17:12:30|13954.3|13942.3|13953.7|13941.7|13954.9|13942.9|13953.7|13941.7|2
1647364360000|2022-03-15 17:12:40|13954.3|13942.3|13954.6|13942.6|13954.6|13942.6|13954.3|13942.3|2
1647364370000|2022-03-15 17:12:50|13953.7|13941.7|13953.7|13941.7|13953.7|13941.7|13953.7|13941.7|0
1647364380000|2022-03-15 17:13:00|13954.3|13942.3|13954.9|13942.9|13956.8|13944.8|13954.3|13942.3|1
1647364390000|2022-03-15 17:13:10|13954.6|13942.6|13954.6|13942.6|13954.6|13942.6|13954.6|13942.6|0
1647364400000|2022-03-15 17:13:20|13955.5|13943.5|13954.6|13942.6|13955.5|13943.5|13954.6|13942.6|0
1647364410000|2022-03-15 17:13:30|13953.7|13941.7|13953.7|13941.7|13954.6|13942.6|13953.7|13941.7|2
1647364420000|2022-03-15 17:13:40|13954.6|13942.6|13957.4|13945.4|13957.4|13945.4|13954.6|13942.6|6
1647364430000|2022-03-15 17:13:50|13958.3|13946.3|13958.7|13946.7|13958.7|13946.7|13957.8|13945.8|1
1647364440000|2022-03-15 17:14:00|13957.8|13945.8|13958.7|13946.7|13958.7|13946.7|13957.8|13945.8|1
1647364450000|2022-03-15 17:14:10|13957.8|13945.8|13958.7|13946.7|13958.7|13946.7|13957.8|13945.8|0
1647364460000|2022-03-15 17:14:20|13957.8|13945.8|13958.7|13946.7|13958.7|13946.7|13957.8|13945.8|2
1647364470000|2022-03-15 17:14:30|13959.9|13947.9|13962.4|13950.4|13962.4|13950.4|13959.9|13947.9|5
1647364480000|2022-03-15 17:14:40|13962.8|13950.8|13962.4|13950.4|13962.8|13950.8|13962.4|13950.4|0
1647364490000|2022-03-15 17:14:50|13960.3|13948.3|13959|13947|13960.3|13948.3|13959|13947|1
1647364500000|2022-03-15 17:15:00|13959.9|13947.9|13959.9|13947.9|13960.3|13948.3|13957.8|13945.8|0
1647364510000|2022-03-15 17:15:10|13960.3|13948.3|13960.3|13948.3|13961.2|13949.2|13960.3|13948.3|2
1647364520000|2022-03-15 17:15:20|13959.9|13947.9|13960.3|13948.3|13962.1|13950.1|13959.9|13947.9|5
1647364530000|2022-03-15 17:15:30|13961.2|13949.2|13960.3|13948.3|13961.2|13949.2|13960.3|13948.3|0
1647364540000|2022-03-15 17:15:40|13961.2|13949.2|13960.3|13948.3|13961.2|13949.2|13960.3|13948.3|0
1647364550000|2022-03-15 17:15:50|13961.2|13949.2|13960.3|13948.3|13962.4|13950.4|13960.3|13948.3|7
1647364560000|2022-03-15 17:16:00|13959.4|13947.4|13960.3|13948.3|13960.3|13948.3|13959|13947|3
1647364570000|2022-03-15 17:16:10|13959|13947|13960.3|13948.3|13960.3|13948.3|13959|13947|4
1647364580000|2022-03-15 17:16:20|13959|13947|13959|13947|13959|13947|13959|13947|2
1647364590000|2022-03-15 17:16:30|13959.9|13947.9|13960.3|13948.3|13962.4|13950.4|13959.9|13947.9|3
1647364620000|2022-03-15 17:17:00|13959.9|13947.9|13957.8|13945.8|13959.9|13947.9|13956.5|13944.5|8
1647364630000|2022-03-15 17:17:10|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|12
1647364640000|2022-03-15 17:17:20|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|13960.3|13948.3|1
1647364670000|2022-03-15 17:17:50|13961.5|13949.5|13962.4|13950.4|13962.4|13950.4|13961.5|13949.5|2
1647364680000|2022-03-15 17:18:00|||||||||2
1647364690000|2022-03-15 17:18:10|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|2
1647364700000|2022-03-15 17:18:20|13962.1|13950.1|13963.3|13951.3|13963.3|13951.3|13962.1|13950.1|1
1647364710000|2022-03-15 17:18:30|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|13963.3|13951.3|7
1647364720000|2022-03-15 17:18:40|13963.3|13951.3|13963.3|13951.3|13964.2|13952.2|13963.3|13951.3|0
1647364730000|2022-03-15 17:18:50|13962.4|13950.4|13962.1|13950.1|13964.2|13952.2|13962.1|13950.1|2
1647364740000|2022-03-15 17:19:00|13967.5|13955.5|13975.7|13963.7|13975.7|13963.7|13967.5|13955.5|60
1647364750000|2022-03-15 17:19:10|13975.3|13963.3|13976.4|13964.4|13977.3|13965.3|13975.3|13963.3|4
1647364760000|2022-03-15 17:19:20|13976|13964|13981.6|13969.6|13983.2|13971.2|13976|13964|46
1647364770000|2022-03-15 17:19:30|13980.7|13968.7|13983.2|13971.2|13983.2|13971.2|13980.7|13968.7|6
1647364780000|2022-03-15 17:19:40|13984.1|13972.1|13982.8|13970.8|13984.1|13972.1|13982.8|13970.8|9
1647364790000|2022-03-15 17:19:50|13983.2|13971.2|13992.5|13980.5|13993.7|13981.7|13983.2|13971.2|69
1647364800000|2022-03-15 17:20:00|13996.8|13984.8|13997.7|13985.7|13997.7|13985.7|13996.8|13984.8|32
1647364810000|2022-03-15 17:20:10|13997.3|13985.3|13997.7|13985.7|13998.6|13986.6|13996.4|13984.4|7
1647364820000|2022-03-15 17:20:20|13998.6|13986.6|14000.7|13988.7|14001.8|13989.8|13998.6|13986.6|6
1647364830000|2022-03-15 17:20:30|13999.8|13987.8|13998.6|13986.6|13999.8|13987.8|13996.4|13984.4|7
1647364840000|2022-03-15 17:20:40|13998.2|13986.2|13998.9|13986.9|13998.9|13986.9|13998.2|13986.2|3
1647364850000|2022-03-15 17:20:50|13998.6|13986.6|13998.6|13986.6|13998.9|13986.9|13998|13986|1
1647364860000|2022-03-15 17:21:00|||||||||1
1647364870000|2022-03-15 17:21:10|13997.3|13985.3|13998.9|13986.9|13998.9|13986.9|13997.3|13985.3|11
1647364880000|2022-03-15 17:21:20|13998.6|13986.6|13998.6|13986.6|13998.6|13986.6|13998.6|13986.6|2
1647364890000|2022-03-15 17:21:30|13998.9|13986.9|13998.9|13986.9|13998.9|13986.9|13998.9|13986.9|0
1647364900000|2022-03-15 17:21:40|13998|13986|13996.8|13984.8|13998|13986|13996.4|13984.4|5
1647364910000|2022-03-15 17:21:50|13995.9|13983.9|13995|13983|13995.9|13983.9|13995|13983|5
1647364920000|2022-03-15 17:22:00|13995.9|13983.9|13995|13983|13995.9|13983.9|13994.1|13982.1|3
1647364930000|2022-03-15 17:22:10|13989.3|13977.3|13986.8|13974.8|13989.3|13977.3|13985.9|13973.9|8
1647364940000|2022-03-15 17:22:20|13985.9|13973.9|13986.8|13974.8|13987.1|13975.1|13985.9|13973.9|1
1647364950000|2022-03-15 17:22:30|13985.9|13973.9|13991.4|13979.4|13991.4|13979.4|13985.9|13973.9|13
1647364960000|2022-03-15 17:22:40|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|4
1647364970000|2022-03-15 17:22:50|13991.1|13979.1|13992.3|13980.3|13992.3|13980.3|13991.1|13979.1|7
1647364980000|2022-03-15 17:23:00|13992|13980|13991.1|13979.1|13992|13980|13991.1|13979.1|3
1647364990000|2022-03-15 17:23:10|13990.7|13978.7|13990.2|13978.2|13991.1|13979.1|13990.2|13978.2|3
1647365000000|2022-03-15 17:23:20|13989.3|13977.3|13989.3|13977.3|13989.3|13977.3|13989.3|13977.3|2
1647365010000|2022-03-15 17:23:30|13989.6|13977.6|13989.6|13977.6|13989.6|13977.6|13989.6|13977.6|0
1647365040000|2022-03-15 17:24:00|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|13991.2|13979.2|2
1647365070000|2022-03-15 17:24:30|13990.9|13978.9|13988.7|13976.7|13991.2|13979.2|13988.7|13976.7|17
1647365080000|2022-03-15 17:24:40|13989.6|13977.6|13990|13978|13991.2|13979.2|13989.6|13977.6|5
1647365090000|2022-03-15 17:24:50|13989.9|13977.9|13994.3|13982.3|13995.5|13983.5|13989.9|13977.9|11
1647365100000|2022-03-15 17:25:00|13993.4|13981.4|13994.3|13982.3|13995.2|13983.2|13993.3|13981.3|9
1647365110000|2022-03-15 17:25:10|13993.9|13981.9|13991.4|13979.4|13993.9|13981.9|13991.4|13979.4|2
1647365130000|2022-03-15 17:25:30|||||||||1
1647365140000|2022-03-15 17:25:40|13992.3|13980.3|13991.4|13979.4|13992.3|13980.3|13991.4|13979.4|0
1647365150000|2022-03-15 17:25:50|13990.5|13978.5|13988.9|13976.9|13990.5|13978.5|13988.9|13976.9|2
1647365160000|2022-03-15 17:26:00|13987.3|13975.3|13986|13974|13987.3|13975.3|13986|13974|5
1647365170000|2022-03-15 17:26:10|13985.1|13973.1|13986|13974|13986|13974|13985.1|13973.1|0
1647365180000|2022-03-15 17:26:20|13986.4|13974.4|13987.3|13975.3|13987.3|13975.3|13986.4|13974.4|4
1647365190000|2022-03-15 17:26:30|13991|13979|13989.8|13977.8|13991|13979|13989.8|13977.8|1
1647365200000|2022-03-15 17:26:40|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.5|13976.5|1
1647365210000|2022-03-15 17:26:50|13989.8|13977.8|13987.1|13975.1|13991|13979|13986.2|13974.2|18
1647365220000|2022-03-15 17:27:00|13988|13976|13987.4|13975.4|13988|13976|13984.9|13972.9|7
1647365230000|2022-03-15 17:27:10|13987.1|13975.1|13989.9|13977.9|13989.9|13977.9|13986.2|13974.2|1
1647365240000|2022-03-15 17:27:20|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|2
1647365250000|2022-03-15 17:27:30|13987.8|13975.8|13986.5|13974.5|13988.7|13976.7|13986.5|13974.5|5
1647365260000|2022-03-15 17:27:40|13986.9|13974.9|13985.3|13973.3|13988.7|13976.7|13985.3|13973.3|9
1647365270000|2022-03-15 17:27:50|13985.6|13973.6|13984|13972|13985.6|13973.6|13984|13972|0
1647365280000|2022-03-15 17:28:00|13984.9|13972.9|13985.3|13973.3|13985.3|13973.3|13984|13972|0
1647365290000|2022-03-15 17:28:10|13984.4|13972.4|13984.4|13972.4|13984.9|13972.9|13984.4|13972.4|3
1647365300000|2022-03-15 17:28:20|||||||||1
1647365310000|2022-03-15 17:28:30|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13983.7|13971.7|1
1647365340000|2022-03-15 17:29:00|13985.3|13973.3|13985.6|13973.6|13985.6|13973.6|13984.4|13972.4|2
1647365350000|2022-03-15 17:29:10|13987.2|13975.2|13986.9|13974.9|13987.2|13975.2|13986.9|13974.9|0
1647365360000|2022-03-15 17:29:20|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|2
1647365370000|2022-03-15 17:29:30|13986.9|13974.9|13985.6|13973.6|13987.8|13975.8|13985.3|13973.3|8
1647365380000|2022-03-15 17:29:40|13986.5|13974.5|13986.5|13974.5|13987.4|13975.4|13986.5|13974.5|0
1647365390000|2022-03-15 17:29:50|13988.1|13976.1|13987.8|13975.8|13988.1|13976.1|13987.8|13975.8|0
1647365400000|2022-03-15 17:30:00|13986.5|13974.5|13986.5|13974.5|13987.4|13975.4|13986.5|13974.5|6
1647365410000|2022-03-15 17:30:10|13985.3|13973.3|13985.3|13973.3|13985.6|13973.6|13985.3|13973.3|2
1647365420000|2022-03-15 17:30:20|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|13986.9|13974.9|0
1647365430000|2022-03-15 17:30:30|13986.5|13974.5|13985.3|13973.3|13986.5|13974.5|13985.3|13973.3|8
1647365440000|2022-03-15 17:30:40|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|1
1647365450000|2022-03-15 17:30:50|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13985.3|13973.3|8
1647365460000|2022-03-15 17:31:00|13987.4|13975.4|13985.3|13973.3|13987.4|13975.4|13984.4|13972.4|5
1647365490000|2022-03-15 17:31:30|13984.4|13972.4|13984.4|13972.4|13984.4|13972.4|13984.4|13972.4|1
1647365500000|2022-03-15 17:31:40|13985.3|13973.3|13985.6|13973.6|13985.6|13973.6|13984.7|13972.7|0
1647365510000|2022-03-15 17:31:50|13984.7|13972.7|13984.4|13972.4|13984.7|13972.7|13984.4|13972.4|2
1647365520000|2022-03-15 17:32:00|13983.5|13971.5|13983.7|13971.7|13984|13972|13983.5|13971.5|3
1647365530000|2022-03-15 17:32:10|13981.2|13969.2|13981.2|13969.2|13981.2|13969.2|13981.2|13969.2|5
1647365550000|2022-03-15 17:32:30|13981.9|13969.9|13984.2|13972.2|13984.2|13972.2|13981.9|13969.9|21
1647365560000|2022-03-15 17:32:40|13983.3|13971.3|13982.3|13970.3|13983.5|13971.5|13982.3|13970.3|5
1647365570000|2022-03-15 17:32:50|13983.5|13971.5|13985.1|13973.1|13985.5|13973.5|13982.6|13970.6|2
1647365580000|2022-03-15 17:33:00|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|3
1647365590000|2022-03-15 17:33:10|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|13985.8|13973.8|1
1647365600000|2022-03-15 17:33:20|13984.9|13972.9|13985.8|13973.8|13985.8|13973.8|13984.9|13972.9|1
1647365610000|2022-03-15 17:33:30|13983|13971|13985.5|13973.5|13985.8|13973.8|13983|13971|9
1647365620000|2022-03-15 17:33:40|13985.8|13973.8|13986.7|13974.7|13988|13976|13985.5|13973.5|6
1647365630000|2022-03-15 17:33:50|13988|13976|13989.2|13977.2|13989.2|13977.2|13987.1|13975.1|0
1647365640000|2022-03-15 17:34:00|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|0
1647365660000|2022-03-15 17:34:20|13985.3|13973.3|13987.1|13975.1|13987.1|13975.1|13985.3|13973.3|27
1647365670000|2022-03-15 17:34:30|13988|13976|13988.3|13976.3|13988.3|13976.3|13988|13976|2
1647365680000|2022-03-15 17:34:40|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|1
1647365690000|2022-03-15 17:34:50|13989.6|13977.6|13987.4|13975.4|13989.6|13977.6|13987.4|13975.4|22
1647365700000|2022-03-15 17:35:00|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|13988.3|13976.3|12
1647365710000|2022-03-15 17:35:10|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|0
1647365720000|2022-03-15 17:35:20|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|10
1647365730000|2022-03-15 17:35:30|||||||||2
1647365740000|2022-03-15 17:35:40|||||||||2
1647365750000|2022-03-15 17:35:50|13987|13975|13987|13975|13987|13975|13987|13975|7
1647365760000|2022-03-15 17:36:00|13987.9|13975.9|13987|13975|13987.9|13975.9|13987|13975|1
1647365770000|2022-03-15 17:36:10|13983.6|13971.6|13984.9|13972.9|13984.9|13972.9|13983.6|13971.6|7
1647365780000|2022-03-15 17:36:20|13983.6|13971.6|13983.6|13971.6|13984.9|13972.9|13983.6|13971.6|4
1647365790000|2022-03-15 17:36:30|13984.5|13972.5|13980|13968|13984.5|13972.5|13980|13968|25
1647365800000|2022-03-15 17:36:40|13981.8|13969.8|13983.4|13971.4|13983.4|13971.4|13981.8|13969.8|13
1647365810000|2022-03-15 17:36:50|13980.9|13968.9|13979.7|13967.7|13980.9|13968.9|13979.7|13967.7|0
1647365820000|2022-03-15 17:37:00|13977.5|13965.5|13975.9|13963.9|13977.5|13965.5|13975.9|13963.9|3
1647365830000|2022-03-15 17:37:10|||||||||2
1647365840000|2022-03-15 17:37:20|||||||||1
1647365850000|2022-03-15 17:37:30|13976.3|13964.3|13974.1|13962.1|13976.3|13964.3|13973.2|13961.2|30
1647365860000|2022-03-15 17:37:40|13975|13963|13973.8|13961.8|13975|13963|13973.4|13961.4|0
1647365870000|2022-03-15 17:37:50|13975|13963|13977.2|13965.2|13977.2|13965.2|13975|13963|3
1647365880000|2022-03-15 17:38:00|13976.3|13964.3|13976.3|13964.3|13976.3|13964.3|13975.6|13963.6|3
1647365890000|2022-03-15 17:38:10|13979.1|13967.1|13979.1|13967.1|13979.1|13967.1|13979.1|13967.1|3
1647365900000|2022-03-15 17:38:20|13978.2|13966.2|13977.5|13965.5|13978.2|13966.2|13976.6|13964.6|38
1647365910000|2022-03-15 17:38:30|13980|13968|13979.5|13967.5|13980|13968|13979.5|13967.5|0
1647365920000|2022-03-15 17:38:40|13978.6|13966.6|13971.4|13959.4|13979.5|13967.5|13971.4|13959.4|41
1647365930000|2022-03-15 17:38:50|13972.7|13960.7|13974.5|13962.5|13974.8|13962.8|13972.7|13960.7|13
1647365940000|2022-03-15 17:39:00|13974.8|13962.8|13972.3|13960.3|13974.8|13962.8|13972|13960|12
1647365950000|2022-03-15 17:39:10|13971.1|13959.1|13970.2|13958.2|13971.1|13959.1|13969.8|13957.8|5
1647365960000|2022-03-15 17:39:20|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|13968.2|13956.2|10
1647365970000|2022-03-15 17:39:30|||||||||6
1647365990000|2022-03-15 17:39:50|13968.9|13956.9|13967.3|13955.3|13968.9|13956.9|13967.3|13955.3|2
1647366000000|2022-03-15 17:40:00|13966.1|13954.1|13965.7|13953.7|13966.1|13954.1|13965.7|13953.7|0
1647366020000|2022-03-15 17:40:20|13967.3|13955.3|13963.9|13951.9|13967.3|13955.3|13963.9|13951.9|34
1647366030000|2022-03-15 17:40:30|13963.6|13951.6|13963.9|13951.9|13963.9|13951.9|13963.6|13951.6|5
1647366040000|2022-03-15 17:40:40|13963.6|13951.6|13962.7|13950.7|13963.6|13951.6|13962.7|13950.7|7
1647366050000|2022-03-15 17:40:50|13963.9|13951.9|13963|13951|13963.9|13951.9|13963|13951|2
1647366060000|2022-03-15 17:41:00|||||||||3
1647366070000|2022-03-15 17:41:10|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|6
1647366080000|2022-03-15 17:41:20|13965.5|13953.5|13965.9|13953.9|13965.9|13953.9|13965.5|13953.5|10
1647366090000|2022-03-15 17:41:30|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|3
1647366110000|2022-03-15 17:41:50|13965.5|13953.5|13964.6|13952.6|13965.5|13953.5|13964.6|13952.6|5
1647366120000|2022-03-15 17:42:00|13965.3|13953.3|13965.9|13953.9|13966.2|13954.2|13965.3|13953.3|5
1647366130000|2022-03-15 17:42:10|13966.8|13954.8|13964.1|13952.1|13966.8|13954.8|13964.1|13952.1|13
1647366150000|2022-03-15 17:42:30|13962.5|13950.5|13963.4|13951.4|13963.4|13951.4|13962.5|13950.5|6
1647366170000|2022-03-15 17:42:50|13962.4|13950.4|13964|13952|13964|13952|13962.4|13950.4|12
1647366180000|2022-03-15 17:43:00|13964.4|13952.4|13965.6|13953.6|13965.6|13953.6|13964.4|13952.4|2
1647366190000|2022-03-15 17:43:10|||||||||2
1647366200000|2022-03-15 17:43:20|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|3
1647366210000|2022-03-15 17:43:30|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|0
1647366220000|2022-03-15 17:43:40|||||||||1
1647366230000|2022-03-15 17:43:50|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|40
1647366240000|2022-03-15 17:44:00|13964.5|13952.5|13964.7|13952.7|13966.3|13954.3|13964.5|13952.5|15
1647366250000|2022-03-15 17:44:10|13965.6|13953.6|13966.9|13954.9|13966.9|13954.9|13965.6|13953.6|9
1647366260000|2022-03-15 17:44:20|13964.7|13952.7|13966|13954|13966|13954|13964.7|13952.7|4
1647366270000|2022-03-15 17:44:30|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|0
1647366280000|2022-03-15 17:44:40|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13965.3|13953.3|3
1647366290000|2022-03-15 17:44:50|13966|13954|13966|13954|13966|13954|13966|13954|22
1647366300000|2022-03-15 17:45:00|13964.7|13952.7|13966|13954|13966|13954|13964.7|13952.7|62
1647366310000|2022-03-15 17:45:10|13965.1|13953.1|13965.4|13953.4|13965.4|13953.4|13965.1|13953.1|15
1647366320000|2022-03-15 17:45:20|13964.5|13952.5|13963.8|13951.8|13964.5|13952.5|13962.6|13950.6|10
1647366330000|2022-03-15 17:45:30|||||||||3
1647366340000|2022-03-15 17:45:40|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|15
1647366350000|2022-03-15 17:45:50|13962.6|13950.6|13964.2|13952.2|13964.2|13952.2|13962.6|13950.6|11
1647366360000|2022-03-15 17:46:00|13963.3|13951.3|13961.3|13949.3|13964.2|13952.2|13961.3|13949.3|3
1647366370000|2022-03-15 17:46:10|||||||||1
1647366380000|2022-03-15 17:46:20|13964.2|13952.2|13965.1|13953.1|13965.1|13953.1|13964.2|13952.2|22
1647366390000|2022-03-15 17:46:30|13964.2|13952.2|13965.4|13953.4|13965.4|13953.4|13964.2|13952.2|6
1647366400000|2022-03-15 17:46:40|||||||||2
1647366410000|2022-03-15 17:46:50|13964.2|13952.2|13965.4|13953.4|13965.4|13953.4|13964.2|13952.2|1
1647366420000|2022-03-15 17:47:00|13963.3|13951.3|13964.5|13952.5|13964.5|13952.5|13962.9|13950.9|58
1647366430000|2022-03-15 17:47:10|||||||||1
1647366440000|2022-03-15 17:47:20|||||||||2
1647366460000|2022-03-15 17:47:40|13964.9|13952.9|13965.8|13953.8|13965.8|13953.8|13964.9|13952.9|11
1647366470000|2022-03-15 17:47:50|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|13962.4|13950.4|18
1647366480000|2022-03-15 17:48:00|13963.3|13951.3|13962.4|13950.4|13963.3|13951.3|13962.4|13950.4|4
1647366490000|2022-03-15 17:48:10|13964.2|13952.2|13960.8|13948.8|13964.2|13952.2|13960.8|13948.8|13
1647366500000|2022-03-15 17:48:20|13961.5|13949.5|13962.4|13950.4|13962.4|13950.4|13961.5|13949.5|0
1647366510000|2022-03-15 17:48:30|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|2
1647366530000|2022-03-15 17:48:50|13962|13950|13963.3|13951.3|13963.3|13951.3|13962|13950|6
1647366540000|2022-03-15 17:49:00|13963.6|13951.6|13965.8|13953.8|13965.8|13953.8|13963.3|13951.3|12
1647366550000|2022-03-15 17:49:10|13964.5|13952.5|13963.3|13951.3|13965.4|13953.4|13962.4|13950.4|21
1647366570000|2022-03-15 17:49:30|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|13962.7|13950.7|2
1647366590000|2022-03-15 17:49:50|13963.3|13951.3|13962.4|13950.4|13963.3|13951.3|13962.4|13950.4|0
1647366600000|2022-03-15 17:50:00|13961.8|13949.8|13960.2|13948.2|13961.8|13949.8|13959.9|13947.9|6
1647366610000|2022-03-15 17:50:10|13960.6|13948.6|13962.7|13950.7|13964|13952|13960.6|13948.6|27
1647366630000|2022-03-15 17:50:30|13962.4|13950.4|13959.9|13947.9|13962.4|13950.4|13959.9|13947.9|24
1647366640000|2022-03-15 17:50:40|13961.1|13949.1|13962.4|13950.4|13962.4|13950.4|13961.1|13949.1|7
1647366650000|2022-03-15 17:50:50|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|12
1647366660000|2022-03-15 17:51:00|13959.9|13947.9|13960.2|13948.2|13960.2|13948.2|13959.9|13947.9|0
1647366670000|2022-03-15 17:51:10|13959.9|13947.9|13965.8|13953.8|13965.8|13953.8|13959.9|13947.9|17
1647366680000|2022-03-15 17:51:20|13964.9|13952.9|13965.4|13953.4|13965.8|13953.8|13964.5|13952.5|0
1647366690000|2022-03-15 17:51:30|13964.5|13952.5|13965.8|13953.8|13965.8|13953.8|13964.5|13952.5|1
1647366700000|2022-03-15 17:51:40|13964.9|13952.9|13965.8|13953.8|13966.7|13954.7|13964.5|13952.5|10
1647366710000|2022-03-15 17:51:50|13968.3|13956.3|13974.8|13962.8|13974.8|13962.8|13967.4|13955.4|11
1647366720000|2022-03-15 17:52:00|13975.2|13963.2|13976.1|13964.1|13977|13965|13975.2|13963.2|12
1647366730000|2022-03-15 17:52:10|13969.3|13957.3|13967.7|13955.7|13969.3|13957.3|13966.8|13954.8|32
1647366740000|2022-03-15 17:52:20|13968|13956|13968|13956|13968|13956|13968|13956|3
1647366750000|2022-03-15 17:52:30|13966.4|13954.4|13967.3|13955.3|13967.7|13955.7|13965.5|13953.5|7
1647366760000|2022-03-15 17:52:40|13964.8|13952.8|13965.2|13953.2|13965.2|13953.2|13964.8|13952.8|3
1647366770000|2022-03-15 17:52:50|||||||||2
1647366780000|2022-03-15 17:53:00|13963.9|13951.9|13964.3|13952.3|13964.3|13952.3|13963.9|13951.9|14
1647366790000|2022-03-15 17:53:10|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|9
1647366810000|2022-03-15 17:53:30|13963|13951|13964.3|13952.3|13964.3|13952.3|13963|13951|1
1647366820000|2022-03-15 17:53:40|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|8
1647366830000|2022-03-15 17:53:50|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|2
1647366840000|2022-03-15 17:54:00|13963.7|13951.7|13963.4|13951.4|13963.7|13951.7|13963.4|13951.4|3
1647366860000|2022-03-15 17:54:20|13962.7|13950.7|13963|13951|13963.4|13951.4|13962.7|13950.7|18
1647366880000|2022-03-15 17:54:40|13964.3|13952.3|13964.3|13952.3|13964.8|13952.8|13963.9|13951.9|11
1647366890000|2022-03-15 17:54:50|||||||||1
1647366900000|2022-03-15 17:55:00|13963.9|13951.9|13963.9|13951.9|13964.3|13952.3|13962.7|13950.7|17
1647366910000|2022-03-15 17:55:10|13962.7|13950.7|13962.7|13950.7|13963.9|13951.9|13962.7|13950.7|1
1647366920000|2022-03-15 17:55:20|||||||||14
1647366930000|2022-03-15 17:55:30|13963|13951|13963|13951|13963|13951|13963|13951|14
1647366940000|2022-03-15 17:55:40|13962.7|13950.7|13962.3|13950.3|13962.7|13950.7|13962.3|13950.3|8
1647366950000|2022-03-15 17:55:50|||||||||5
1647366960000|2022-03-15 17:56:00|||||||||5
1647366970000|2022-03-15 17:56:10|||||||||5
1647366980000|2022-03-15 17:56:20|||||||||4
1647366990000|2022-03-15 17:56:30|||||||||2
1647367010000|2022-03-15 17:56:50|||||||||5
1647367030000|2022-03-15 17:57:10|||||||||4
1647367040000|2022-03-15 17:57:20|13961.4|13949.4|13960.5|13948.5|13961.4|13949.4|13960.5|13948.5|23
1647367050000|2022-03-15 17:57:30|||||||||35
1647367060000|2022-03-15 17:57:40|||||||||12
1647367070000|2022-03-15 17:57:50|13960.9|13948.9|13960.5|13948.5|13960.9|13948.9|13960.5|13948.5|14
1647367080000|2022-03-15 17:58:00|13958.7|13946.7|13958|13946|13958.7|13946.7|13956.8|13944.8|8
1647367090000|2022-03-15 17:58:10|13958.9|13946.9|13959.8|13947.8|13959.8|13947.8|13958.9|13946.9|38
1647367100000|2022-03-15 17:58:20|13959.5|13947.5|13959.1|13947.1|13959.5|13947.5|13959.1|13947.1|11
1647367110000|2022-03-15 17:58:30|13958.2|13946.2|13955.7|13943.7|13959.1|13947.1|13954.8|13942.8|5
1647367120000|2022-03-15 17:58:40|13956.6|13944.6|13954.5|13942.5|13956.6|13944.6|13954.5|13942.5|0
1647367130000|2022-03-15 17:58:50|13954.8|13942.8|13956.6|13944.6|13956.6|13944.6|13954.8|13942.8|6
1647367140000|2022-03-15 17:59:00|13958.4|13946.4|13957.5|13945.5|13958.4|13946.4|13955.9|13943.9|36
1647367150000|2022-03-15 17:59:10|13956.6|13944.6|13959.1|13947.1|13959.1|13947.1|13953.4|13941.4|30
1647367160000|2022-03-15 17:59:20|13962.3|13950.3|13964.8|13952.8|13966.6|13954.6|13962.3|13950.3|17
1647367170000|2022-03-15 17:59:30|13966.4|13954.4|13976.6|13964.6|13982.5|13970.5|13966.4|13954.4|114
1647367180000|2022-03-15 17:59:40|13974.8|13962.8|13979.1|13967.1|13981.6|13969.6|13974.8|13962.8|120
1647367190000|2022-03-15 17:59:50|13977.3|13965.3|13977|13965|13979.1|13967.1|13974.8|13962.8|95
1647367200000|2022-03-15 18:00:00|13977.9|13965.9|13978.4|13966.4|13978.4|13966.4|13974.1|13962.1|44
1647367210000|2022-03-15 18:00:10|13977.2|13965.2|13976.8|13964.8|13978.4|13966.4|13976.8|13964.8|2
1647367220000|2022-03-15 18:00:20|13975.9|13963.9|13975|13963|13976.8|13964.8|13974.1|13962.1|18
1647367230000|2022-03-15 18:00:30|13974.1|13962.1|13974.1|13962.1|13975|13963|13972.5|13960.5|5
1647367240000|2022-03-15 18:00:40|13975|13963|13979.3|13967.3|13980.2|13968.2|13975|13963|22
1647367250000|2022-03-15 18:00:50|13979.7|13967.7|13981.5|13969.5|13981.5|13969.5|13979.3|13967.3|2
1647367260000|2022-03-15 18:01:00|13980.6|13968.6|13979.3|13967.3|13980.6|13968.6|13979.3|13967.3|21
1647367270000|2022-03-15 18:01:10|||||||||5
1647367280000|2022-03-15 18:01:20|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|13978.4|13966.4|1
1647367290000|2022-03-15 18:01:30|13975.4|13963.4|13976.6|13964.6|13976.6|13964.6|13975.4|13963.4|55
1647367300000|2022-03-15 18:01:40|13974.8|13962.8|13973.6|13961.6|13974.8|13962.8|13972.7|13960.7|12
1647367310000|2022-03-15 18:01:50|||||||||3
1647367320000|2022-03-15 18:02:00|13972.3|13960.3|13971.1|13959.1|13972.3|13960.3|13971.1|13959.1|31
1647367330000|2022-03-15 18:02:10|13972.9|13960.9|13972.7|13960.7|13973.6|13961.6|13971.4|13959.4|9
1647367340000|2022-03-15 18:02:20|13973.6|13961.6|13971.7|13959.7|13973.6|13961.6|13971.7|13959.7|2
1647367350000|2022-03-15 18:02:30|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|13971.7|13959.7|4
1647367360000|2022-03-15 18:02:40|13972.3|13960.3|13971.7|13959.7|13972.3|13960.3|13970.5|13958.5|53
1647367370000|2022-03-15 18:02:50|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|13972.6|13960.6|1
1647367380000|2022-03-15 18:03:00|13971.7|13959.7|13970.8|13958.8|13973|13961|13970.8|13958.8|7
1647367390000|2022-03-15 18:03:10|||||||||4
1647367400000|2022-03-15 18:03:20|13970.5|13958.5|13970.5|13958.5|13970.5|13958.5|13970.5|13958.5|5
1647367420000|2022-03-15 18:03:40|13970.1|13958.1|13970.1|13958.1|13970.5|13958.5|13969.8|13957.8|7
1647367430000|2022-03-15 18:03:50|13971|13959|13976.4|13964.4|13976.4|13964.4|13970.1|13958.1|8
1647367440000|2022-03-15 18:04:00|13976.7|13964.7|13973.9|13961.9|13976.7|13964.7|13973.9|13961.9|9
1647367450000|2022-03-15 18:04:10|13973|13961|13975.1|13963.1|13975.1|13963.1|13973|13961|3
1647367460000|2022-03-15 18:04:20|13974.2|13962.2|13973.3|13961.3|13975.5|13963.5|13973.3|13961.3|33
1647367470000|2022-03-15 18:04:30|13972.1|13960.1|13971.7|13959.7|13972.1|13960.1|13971.7|13959.7|0
1647367480000|2022-03-15 18:04:40|13972.1|13960.1|13970.5|13958.5|13972.1|13960.1|13970.5|13958.5|4
1647367490000|2022-03-15 18:04:50|13971.4|13959.4|13971.4|13959.4|13971.4|13959.4|13971.4|13959.4|42
1647437400000|2022-03-16 13:30:00|13977.5|13965.5|13984|13972|13985.2|13973.2|13975.6|13963.6|96
1647437410000|2022-03-16 13:30:10|13982.7|13970.7|13982.2|13970.2|13990.3|13977.5|13982.2|13970.2|23
1647437420000|2022-03-16 13:30:20|13983.1|13971.1|13983.1|13971.1|13986.1|13974.1|13982.7|13970.7|26
1647437430000|2022-03-16 13:30:30|13984|13972|13983.1|13971.1|13984|13972|13980.6|13968.6|15
1647437440000|2022-03-16 13:30:40|13984.4|13972.4|13979.7|13967.7|13988.1|13976.1|13979.7|13967.7|47
1647437450000|2022-03-16 13:30:50|13978.8|13966.8|13970.8|13958.8|13978.8|13966.8|13970.8|13958.8|21
1647437460000|2022-03-16 13:31:00|13969.9|13957.9|13962.1|13950.1|13971.2|13959.2|13961.7|13949.7|19
1647437470000|2022-03-16 13:31:10|13961.2|13949.2|13961.2|13949.2|13962.4|13950.4|13960.3|13948.3|29
1647437480000|2022-03-16 13:31:20|13962.1|13950.1|13961.4|13949.4|13967.8|13955.8|13961|13949|28
1647437490000|2022-03-16 13:31:30|13962.6|13950.6|13962.3|13950.3|13962.6|13950.6|13958.9|13946.9|6
1647437500000|2022-03-16 13:31:40|13963.2|13951.2|13960.5|13948.5|13965.5|13953.5|13959.6|13947.6|38
1647437510000|2022-03-16 13:31:50|13960.9|13948.9|13969.3|13957.3|13970.1|13958.1|13960|13948|10
1647437520000|2022-03-16 13:32:00|13968|13956|13972.5|13960.5|13972.5|13960.5|13966.8|13954.8|11
1647437530000|2022-03-16 13:32:10|13971.6|13959.6|13970.9|13958.9|13972.5|13960.5|13970.5|13958.5|5
1647437540000|2022-03-16 13:32:20|13969.6|13957.6|13968.4|13956.4|13970|13958|13967.1|13955.1|6
1647437550000|2022-03-16 13:32:30|13968.7|13956.7|13969.3|13957.3|13969.3|13957.3|13967.5|13955.5|4
1647437560000|2022-03-16 13:32:40|13968.4|13956.4|13969.6|13957.6|13969.6|13957.6|13967.1|13955.1|1
1647437570000|2022-03-16 13:32:50|13970.9|13958.9|13972.1|13960.1|13972.1|13960.1|13970.9|13958.9|0
1647437580000|2022-03-16 13:33:00|13972.5|13960.5|13973.7|13961.7|13973.7|13961.7|13972.5|13960.5|1
1647437590000|2022-03-16 13:33:10|13976.2|13964.2|13978.7|13966.7|13979.6|13967.6|13975.4|13963.4|23
1647437600000|2022-03-16 13:33:20|13979.6|13967.6|13977.5|13965.5|13979.6|13967.6|13977.1|13965.1|3
1647437610000|2022-03-16 13:33:30|13977.1|13965.1|13979.3|13967.3|13979.6|13967.6|13976.2|13964.2|14
1647437620000|2022-03-16 13:33:40|13978.4|13966.4|13986|13974|13986|13974|13977.5|13965.5|16
1647437630000|2022-03-16 13:33:50|13985.1|13973.1|13987.5|13975.5|13988.7|13976.7|13985.1|13973.1|1
1647437640000|2022-03-16 13:34:00|13990.9|13978.9|13990|13978|13991.2|13979.2|13990|13978|11
1647437650000|2022-03-16 13:34:10|13989.1|13977.1|13991.2|13979.2|13991.2|13979.2|13988.7|13976.7|2
1647437660000|2022-03-16 13:34:20|13990.3|13978.3|13992|13980|13992|13980|13989.5|13977.5|15
1647437670000|2022-03-16 13:34:30|||||||||10
1647437680000|2022-03-16 13:34:40|||||||||27
1647437690000|2022-03-16 13:34:50|13991.6|13979.6|13990|13978|13992.8|13980.8|13989.1|13977.1|20
1647437700000|2022-03-16 13:35:00|13990.3|13978.3|13989.1|13977.1|13990.3|13978.3|13989.1|13977.1|11
1647437710000|2022-03-16 13:35:10|13990|13978|13995.3|13983.3|13995.7|13983.7|13990|13978|9
1647437720000|2022-03-16 13:35:20|13994.5|13982.5|13995.3|13983.3|13995.3|13983.3|13994.5|13982.5|14
1647437730000|2022-03-16 13:35:30|13994.5|13982.5|13997|13985|13997|13985|13994.5|13982.5|21
1647437740000|2022-03-16 13:35:40|13999.5|13987.5|13998.2|13986.2|13999.5|13987.5|13997.3|13985.3|20
1647437750000|2022-03-16 13:35:50|13997.8|13985.8|13998.2|13986.2|13998.2|13986.2|13997.8|13985.8|2
1647437760000|2022-03-16 13:36:00|13996.2|13984.2|13997.1|13985.1|13997.1|13985.1|13995.3|13983.3|5
1647437770000|2022-03-16 13:36:10|13998|13986|13998|13986|13998.4|13986.4|13997.1|13985.1|7
1647437780000|2022-03-16 13:36:20|13997.1|13985.1|14001.2|13989.2|14002.1|13990.1|13997.1|13985.1|24
1647437790000|2022-03-16 13:36:30|13996.6|13984.6|13997.1|13985.1|13997.8|13985.8|13996.2|13984.2|20
1647437800000|2022-03-16 13:36:40|13991.8|13979.8|13979.2|13967.2|13993.5|13981.5|13979.2|13967.2|22
1647437810000|2022-03-16 13:36:50|13980.5|13968.5|13976.7|13964.7|13980.5|13968.5|13976.7|13964.7|14
1647437820000|2022-03-16 13:37:00|13978.9|13966.9|13982.3|13970.3|13982.3|13970.3|13978.5|13966.5|16
1647437830000|2022-03-16 13:37:10|13983|13971|13984.6|13972.6|13986.4|13974.4|13983|13971|5
1647437840000|2022-03-16 13:37:20|13985.5|13973.5|13986|13974|13986.4|13974.4|13985.5|13973.5|1
1647437850000|2022-03-16 13:37:30|13985.1|13973.1|13986|13974|13987.6|13975.6|13983.9|13971.9|1
1647437860000|2022-03-16 13:37:40|13985.6|13973.6|13983.9|13971.9|13985.6|13973.6|13983.9|13971.9|0
1647437870000|2022-03-16 13:37:50|13984.8|13972.8|13987.3|13975.3|13987.3|13975.3|13984.8|13972.8|0
1647437880000|2022-03-16 13:38:00|13987.6|13975.6|13989.8|13977.8|13989.8|13977.8|13987.6|13975.6|4
1647437890000|2022-03-16 13:38:10|13991|13979|13988.9|13976.9|13991|13979|13988.5|13976.5|1
1647437900000|2022-03-16 13:38:20|13990.1|13978.1|13991|13979|13991|13979|13990.1|13978.1|8
1647437910000|2022-03-16 13:38:30|13990.1|13978.1|13991|13979|13991|13979|13990.1|13978.1|0
1647437920000|2022-03-16 13:38:40|13990.1|13978.1|13986.4|13974.4|13990.1|13978.1|13986.4|13974.4|19
1647437930000|2022-03-16 13:38:50|13986|13974|13987.2|13975.2|13987.2|13975.2|13986|13974|0
1647437940000|2022-03-16 13:39:00|13986.4|13974.4|13987.2|13975.2|13987.2|13975.2|13986|13974|3
1647437950000|2022-03-16 13:39:10|13985.6|13973.6|13986|13974|13987.2|13975.2|13985.1|13973.1|3
1647437960000|2022-03-16 13:39:20|13986.4|13974.4|13985.6|13973.6|13986.9|13974.9|13985.3|13973.3|3
1647437970000|2022-03-16 13:39:30|13985.3|13973.3|13982.8|13970.8|13985.3|13973.3|13981.5|13969.5|3
1647437980000|2022-03-16 13:39:40|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|13983.1|13971.1|0
1647437990000|2022-03-16 13:39:50|13982.8|13970.8|13981.5|13969.5|13982.8|13970.8|13981.5|13969.5|0
1647438000000|2022-03-16 13:40:00|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|0
1647438010000|2022-03-16 13:40:10|13984.7|13972.7|13987.2|13975.2|13987.2|13975.2|13984.7|13972.7|6
1647438020000|2022-03-16 13:40:20|13988.3|13976.3|13985.3|13973.3|13988.3|13976.3|13985.3|13973.3|5
1647438030000|2022-03-16 13:40:30|13986.5|13974.5|13983.1|13971.1|13986.5|13974.5|13983.1|13971.1|0
1647438050000|2022-03-16 13:40:50|13984|13972|13985.3|13973.3|13985.3|13973.3|13984|13972|7
1647438060000|2022-03-16 13:41:00|13985.6|13973.6|13986.5|13974.5|13986.5|13974.5|13985.6|13973.6|1
1647438070000|2022-03-16 13:41:10|13985.3|13973.3|13985.3|13973.3|13985.3|13973.3|13985.3|13973.3|1
1647438080000|2022-03-16 13:41:20|13985.6|13973.6|13987.2|13975.2|13989.4|13977.4|13985.3|13973.3|13
1647438090000|2022-03-16 13:41:30|13986.9|13974.9|13986|13974|13986.9|13974.9|13986|13974|1
1647438100000|2022-03-16 13:41:40|13985.6|13973.6|13987.2|13975.2|13987.2|13975.2|13985.6|13973.6|3
1647438110000|2022-03-16 13:41:50|13986.3|13974.3|13987.2|13975.2|13987.2|13975.2|13986.3|13974.3|0
1647438120000|2022-03-16 13:42:00|||||||||2
1647438130000|2022-03-16 13:42:10|13987.6|13975.6|13990.6|13978.6|13990.6|13978.6|13987.6|13975.6|3
1647438140000|2022-03-16 13:42:20|13991.5|13979.5|13992.2|13980.2|13992.7|13980.7|13991.5|13979.5|0
1647438150000|2022-03-16 13:42:30|13993.1|13981.1|13991.7|13979.7|13995.1|13983.1|13991.7|13979.7|7
1647438160000|2022-03-16 13:42:40|13992.6|13980.6|13995.5|13983.5|13995.5|13983.5|13992.6|13980.6|3
1647438170000|2022-03-16 13:42:50|13994.2|13982.2|13993.5|13981.5|13994.2|13982.2|13992.6|13980.6|8
1647438180000|2022-03-16 13:43:00|13993.8|13981.8|13991.3|13979.3|13993.8|13981.8|13991.3|13979.3|2
1647438190000|2022-03-16 13:43:10|13990.6|13978.6|13988.5|13976.5|13990.6|13978.6|13988.5|13976.5|10
1647438200000|2022-03-16 13:43:20|13989.4|13977.4|13988.5|13976.5|13990.6|13978.6|13988.5|13976.5|12
1647438210000|2022-03-16 13:43:30|13988.8|13976.8|13991|13979|13993.1|13981.1|13988.8|13976.8|6
1647438220000|2022-03-16 13:43:40|13989.7|13977.7|13989.4|13977.4|13991|13979|13989.4|13977.4|1
1647438230000|2022-03-16 13:43:50|13990.2|13978.2|13990.6|13978.6|13990.6|13978.6|13988.5|13976.5|1
1647438240000|2022-03-16 13:44:00|13991.5|13979.5|13995.5|13983.5|13995.5|13983.5|13991|13979|1
1647438270000|2022-03-16 13:44:30|13995.1|13983.1|13992.2|13980.2|13995.1|13983.1|13992.2|13980.2|2
1647438290000|2022-03-16 13:44:50|||||||||2
1647438300000|2022-03-16 13:45:00|13993|13981|13995.8|13983.8|13995.8|13983.8|13993|13981|11
1647438310000|2022-03-16 13:45:10|13996.2|13984.2|14010.2|13998.2|14010.6|13998.6|13996.2|13984.2|45
1647438320000|2022-03-16 13:45:20|14010.6|13998.6|14011|13999|14013.6|14001.6|14010.2|13998.2|38
1647438330000|2022-03-16 13:45:30|14010.6|13998.6|14011|13999|14011.8|13999.8|14010.6|13998.6|9
1647438340000|2022-03-16 13:45:40|14010.6|13998.6|14011|13999|14011|13999|14010.6|13998.6|0
1647438350000|2022-03-16 13:45:50|14011.8|13999.8|14012.7|14000.7|14013.6|14001.6|14011|13999|10
1647438360000|2022-03-16 13:46:00|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|0
1647438370000|2022-03-16 13:46:10|14012.7|14000.7|14010.6|13998.6|14012.7|14000.7|14010.6|13998.6|4
1647438420000|2022-03-16 13:47:00|14009.7|13997.7|14008.8|13996.8|14009.7|13997.7|14008.8|13996.8|3
1647438430000|2022-03-16 13:47:10|14009.7|13997.7|14009.7|13997.7|14009.7|13997.7|14009.7|13997.7|1
1647438440000|2022-03-16 13:47:20|14008.8|13996.8|14008.8|13996.8|14009.7|13997.7|14008.8|13996.8|1
1647438450000|2022-03-16 13:47:30|||||||||2
1647438460000|2022-03-16 13:47:40|14009.6|13997.6|14010.1|13998.1|14010.1|13998.1|14009.6|13997.6|3
1647438470000|2022-03-16 13:47:50|14011.3|13999.3|14014.7|14002.7|14015.1|14003.1|14011.3|13999.3|4
1647438480000|2022-03-16 13:48:00|14015.1|14003.1|14023.1|14011.1|14027.7|14015.7|14015.1|14003.1|38
1647438490000|2022-03-16 13:48:10|14025.7|14013.7|14023.5|14011.5|14025.7|14013.7|14023.5|14011.5|14
1647438500000|2022-03-16 13:48:20|14023.1|14011.1|14023.5|14011.5|14025.6|14013.6|14023.1|14011.1|4
1647438510000|2022-03-16 13:48:30|14024.3|14012.3|14025.6|14013.6|14025.6|14013.6|14024.3|14012.3|1
1647438520000|2022-03-16 13:48:40|14025.2|14013.2|14021|14009|14026.5|14014.5|14021|14009|27
1647438530000|2022-03-16 13:48:50|14020.6|14008.6|14021|14009|14024.9|14012.9|14020.6|14008.6|2
1647438540000|2022-03-16 13:49:00|14021.5|14009.5|14017|14005|14021.5|14009.5|14017|14005|1
1647438550000|2022-03-16 13:49:10|14016.1|14004.1|14014.5|14002.5|14016.1|14004.1|14014.5|14002.5|7
1647438560000|2022-03-16 13:49:20|14013.6|14001.6|14009.8|13997.8|14013.6|14001.6|14009.5|13997.5|13
1647438570000|2022-03-16 13:49:30|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|0
1647438580000|2022-03-16 13:49:40|14009.8|13997.8|14008.6|13996.6|14012.3|14000.3|14008.6|13996.6|1
1647438590000|2022-03-16 13:49:50|14009.5|13997.5|14009.5|13997.5|14009.5|13997.5|14008.6|13996.6|0
1647438600000|2022-03-16 13:50:00|14009.8|13997.8|14007.3|13995.3|14010.7|13998.7|14006.1|13994.1|5
1647438610000|2022-03-16 13:50:10|14007|13995|14002|13990|14007.3|13995.3|14000.2|13988.2|8
1647438620000|2022-03-16 13:50:20|14000.7|13988.7|14002.3|13990.3|14003.2|13991.2|13999.5|13987.5|2
1647438630000|2022-03-16 13:50:30|14001.5|13989.5|14002|13990|14003.2|13991.2|13999.8|13987.8|3
1647438640000|2022-03-16 13:50:40|14001.1|13989.1|14000.2|13988.2|14001.1|13989.1|14000.2|13988.2|1
1647438650000|2022-03-16 13:50:50|14001.1|13989.1|14001.1|13989.1|14001.1|13989.1|14000.2|13988.2|0
1647438660000|2022-03-16 13:51:00|14001.5|13989.5|14012.3|14000.3|14012.3|14000.3|14001.5|13989.5|11
1647438670000|2022-03-16 13:51:10|14010.2|13998.2|14012.3|14000.3|14012.3|14000.3|14009.8|13997.8|5
1647438680000|2022-03-16 13:51:20|14013.6|14001.6|14012.7|14000.7|14013.6|14001.6|14012.7|14000.7|3
1647438690000|2022-03-16 13:51:30|14012.3|14000.3|14012.3|14000.3|14012.3|14000.3|14012.3|14000.3|1
1647438700000|2022-03-16 13:51:40|14014.8|14002.8|14017.7|14005.7|14018.6|14006.6|14014|14002|2
1647438710000|2022-03-16 13:51:50|14018.1|14006.1|14021.5|14009.5|14022.3|14010.3|14018.1|14006.1|1
1647438720000|2022-03-16 13:52:00|14020.2|14008.2|14020.2|14008.2|14020.2|14008.2|14017.7|14005.7|3
1647438730000|2022-03-16 13:52:10|14021.1|14009.1|14015.9|14003.9|14021.5|14009.5|14015.9|14003.9|14
1647438740000|2022-03-16 13:52:20|14017.2|14005.2|14017.2|14005.2|14017.2|14005.2|14016.3|14004.3|0
1647438750000|2022-03-16 13:52:30|||||||||3
1647438770000|2022-03-16 13:52:50|14015.9|14003.9|14015.9|14003.9|14015.9|14003.9|14015.9|14003.9|16
1647438780000|2022-03-16 13:53:00|14015|14003|14015.9|14003.9|14017.2|14005.2|14015|14003|1
1647438790000|2022-03-16 13:53:10|||||||||11
1647438800000|2022-03-16 13:53:20|14015.6|14003.6|14017.2|14005.2|14017.2|14005.2|14015.6|14003.6|3
1647438810000|2022-03-16 13:53:30|14016.8|14004.8|14021.8|14009.8|14021.8|14009.8|14015.9|14003.9|5
1647438820000|2022-03-16 13:53:40|||||||||1
1647438830000|2022-03-16 13:53:50|14021.4|14009.4|14021.4|14009.4|14021.4|14009.4|14021.4|14009.4|0
1647438840000|2022-03-16 13:54:00|14018.1|14006.1|14020.6|14008.6|14020.6|14008.6|14018.1|14006.1|5
1647438850000|2022-03-16 13:54:10|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|0
1647438860000|2022-03-16 13:54:20|14017.7|14005.7|14017.7|14005.7|14019.8|14007.8|14017.3|14005.3|4
1647438870000|2022-03-16 13:54:30|14020.2|14008.2|14022.2|14010.2|14022.2|14010.2|14019.3|14007.3|4
1647438880000|2022-03-16 13:54:40|14024.3|14012.3|14024.7|14012.7|14024.7|14012.7|14022.2|14010.2|9
1647438890000|2022-03-16 13:54:50|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|0
1647438900000|2022-03-16 13:55:00|14024.7|14012.7|14023.8|14011.8|14024.7|14012.7|14023.8|14011.8|1
1647438910000|2022-03-16 13:55:10|14026.7|14014.7|14027.9|14015.9|14027.9|14015.9|14026.7|14014.7|6
1647438930000|2022-03-16 13:55:30|14027|14015|14027|14015|14027|14015|14027|14015|4
1647438940000|2022-03-16 13:55:40|||||||||1
1647438950000|2022-03-16 13:55:50|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|26
1647438960000|2022-03-16 13:56:00|14027|14015|14027.4|14015.4|14027.4|14015.4|14027|14015|3
1647438970000|2022-03-16 13:56:10|14027|14015|14028.6|14016.6|14028.6|14016.6|14027|14015|1
1647438980000|2022-03-16 13:56:20|14029.5|14017.5|14036.1|14024.1|14036.1|14024.1|14029.5|14017.5|12
1647438990000|2022-03-16 13:56:30|14036.9|14024.9|14039.5|14027.5|14040.4|14028.4|14036.9|14024.9|5
1647439000000|2022-03-16 13:56:40|14040.4|14028.4|14039.9|14027.9|14040.4|14028.4|14039.5|14027.5|0
1647439010000|2022-03-16 13:56:50|14039.5|14027.5|14034.1|14022.1|14039.5|14027.5|14034.1|14022.1|1
1647439020000|2022-03-16 13:57:00|14033.3|14021.3|14033.8|14021.8|14033.8|14021.8|14028.6|14016.6|6
1647439030000|2022-03-16 13:57:10|14032.5|14020.5|14034.1|14022.1|14035|14023|14032.5|14020.5|12
1647439040000|2022-03-16 13:57:20|14032.9|14020.9|14030.4|14018.4|14033.8|14021.8|14030.4|14018.4|0
1647439050000|2022-03-16 13:57:30|14031.3|14019.3|14031.6|14019.6|14032|14020|14030.4|14018.4|1
1647439060000|2022-03-16 13:57:40|14031.3|14019.3|14029.1|14017.1|14031.3|14019.3|14029.1|14017.1|3
1647439090000|2022-03-16 13:58:10|14027.5|14015.5|14026.6|14014.6|14027.5|14015.5|14026.6|14014.6|1
1647439100000|2022-03-16 13:58:20|14024.1|14012.1|14017.5|14005.5|14024.1|14012.1|14016.3|14004.3|4
1647439110000|2022-03-16 13:58:30|14015.4|14003.4|14018.8|14006.8|14020.3|14006.8|14014.1|14000.3|6
1647439120000|2022-03-16 13:58:40|14019.5|14007.5|14021.6|14009.6|14022.5|14010.5|14019.5|14007.5|2
1647439130000|2022-03-16 13:58:50|14022.9|14010.9|14025.4|14013.4|14025.4|14013.4|14022.9|14010.9|1
1647439140000|2022-03-16 13:59:00|14024.5|14012.5|14024.5|14012.5|14024.5|14012.5|14024.5|14012.5|2
1647439150000|2022-03-16 13:59:10|||||||||4
1647439160000|2022-03-16 13:59:20|14024.9|14012.9|14024.9|14012.9|14024.9|14012.9|14024.9|14012.9|1
1647439170000|2022-03-16 13:59:30|14024|14012|14024.9|14012.9|14024.9|14012.9|14023.6|14011.6|14
1647439180000|2022-03-16 13:59:40|||||||||5
1647439190000|2022-03-16 13:59:50|||||||||2
1647439200000|2022-03-16 14:00:00|14025.6|14013.6|14027.4|14015.4|14027.4|14015.4|14024.9|14012.9|0
1647439210000|2022-03-16 14:00:10|14026.6|14014.6|14023.6|14011.6|14026.6|14014.6|14023.2|14011.2|9
1647439220000|2022-03-16 14:00:20|14021.8|14009.8|14022.7|14010.7|14022.7|14010.7|14021.8|14009.8|2
1647439230000|2022-03-16 14:00:30|14024|14012|14021.8|14009.8|14024|14012|14021.8|14009.8|8
1647439240000|2022-03-16 14:00:40|14024|14012|14023.1|14011.1|14024.3|14012.3|14023.1|14011.1|14
1647439250000|2022-03-16 14:00:50|14022.2|14010.2|14021|14009|14023.1|14011.1|14020.1|14008.1|15
1647439260000|2022-03-16 14:01:00|14021.8|14009.8|14019.7|14007.7|14021.8|14009.8|14019.7|14007.7|4
1647439270000|2022-03-16 14:01:10|14019.3|14007.3|14020.6|14008.6|14020.6|14008.6|14019.3|14007.3|2
1647439280000|2022-03-16 14:01:20|14019.7|14007.7|14018.1|14006.1|14019.7|14007.7|14016.8|14004.8|6
1647439290000|2022-03-16 14:01:30|14017.2|14005.2|14021|14009|14021|14009|14017.2|14005.2|10
1647439300000|2022-03-16 14:01:40|14022.2|14010.2|14021|14009|14022.2|14010.2|14018.5|14006.5|3
1647439310000|2022-03-16 14:01:50|14020.6|14008.6|14020.6|14008.6|14020.6|14008.6|14020.6|14008.6|1
1647439320000|2022-03-16 14:02:00|14021.8|14009.8|14022.6|14010.6|14022.6|14010.6|14021|14009|1
1647439330000|2022-03-16 14:02:10|14023.5|14011.5|14023.5|14011.5|14023.5|14011.5|14023.5|14011.5|6
1647439340000|2022-03-16 14:02:20|14024.7|14012.7|14026|14014|14026|14014|14024.7|14012.7|3
1647439350000|2022-03-16 14:02:30|14029.3|14017.3|14028.5|14016.5|14029.3|14017.3|14028.5|14016.5|10
1647439360000|2022-03-16 14:02:40|14029.3|14017.3|14029.7|14017.7|14029.7|14017.7|14026|14014|1
1647439370000|2022-03-16 14:02:50|14030.6|14018.6|14028.8|14016.8|14031|14019|14028.5|14016.5|0
1647439380000|2022-03-16 14:03:00|14029.7|14017.7|14031|14019|14031|14019|14029.7|14017.7|6
1647439390000|2022-03-16 14:03:10|14029.7|14017.7|14030.6|14018.6|14031|14019|14029.7|14017.7|3
1647439400000|2022-03-16 14:03:20|14029.7|14017.7|14030.6|14018.6|14030.6|14018.6|14029.7|14017.7|1
1647439410000|2022-03-16 14:03:30|14029.7|14017.7|14028.8|14016.8|14030.6|14018.6|14028.8|14016.8|26
1647439420000|2022-03-16 14:03:40|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|0
1647439430000|2022-03-16 14:03:50|14028.8|14016.8|14029.2|14017.2|14030.1|14018.1|14028.8|14016.8|2
1647439450000|2022-03-16 14:04:10|14027.9|14015.9|14028.8|14016.8|14028.8|14016.8|14027.9|14015.9|2
1647439460000|2022-03-16 14:04:20|14027.9|14015.9|14029.2|14017.2|14029.2|14017.2|14027|14015|2
1647439470000|2022-03-16 14:04:30|14027|14015|14027|14015|14027|14015|14025.8|14013.8|70
1647439480000|2022-03-16 14:04:40|14026.2|14014.2|14025.8|14013.8|14026.2|14014.2|14022.8|14010.8|9
1647439490000|2022-03-16 14:04:50|14022|14010|14018.7|14006.7|14022|14010|14018.3|14006.3|38
1647439500000|2022-03-16 14:05:00|14019|14007|14019.5|14007.5|14020.8|14008.8|14018.7|14006.7|8
1647439510000|2022-03-16 14:05:10|14019.9|14007.9|14019.5|14007.5|14019.9|14007.9|14019.5|14007.5|0
1647439520000|2022-03-16 14:05:20|14018.3|14006.3|14021.7|14009.7|14022.6|14010.6|14018.3|14006.3|6
1647439530000|2022-03-16 14:05:30|14018.7|14006.7|14021.7|14009.7|14021.7|14009.7|14018.3|14006.3|11
1647439540000|2022-03-16 14:05:40|14021.2|14009.2|14023.3|14011.3|14023.3|14011.3|14019.9|14007.9|11
1647439550000|2022-03-16 14:05:50|14022|14010|14024.5|14012.5|14024.5|14012.5|14022|14010|8
1647439560000|2022-03-16 14:06:00|14024.9|14012.9|14024.5|14012.5|14028.3|14016.3|14024.5|14012.5|5
1647439570000|2022-03-16 14:06:10|14025.8|14013.8|14024.5|14012.5|14025.8|14013.8|14024.2|14012.2|15
1647439580000|2022-03-16 14:06:20|14024.9|14012.9|14025.8|14013.8|14025.8|14013.8|14024.5|14012.5|2
1647439590000|2022-03-16 14:06:30|14024.5|14012.5|14022.8|14010.8|14024.5|14012.5|14022.8|14010.8|5
1647439600000|2022-03-16 14:06:40|14022.4|14010.4|14022.8|14010.8|14022.8|14010.8|14021.5|14009.5|142
1647439610000|2022-03-16 14:06:50|14021.5|14009.5|14020.5|14008.5|14022.8|14010.8|14020.1|14008.1|106
1647439620000|2022-03-16 14:07:00|14020.1|14008.1|14018.4|14006.4|14021|14009|14018|14006|50
1647439630000|2022-03-16 14:07:10|14018|14006|14018.5|14006.5|14018.5|14006.5|14017.6|14005.6|6
1647439640000|2022-03-16 14:07:20|14017.3|14005.3|14019.8|14007.8|14020.1|14008.1|14017.3|14005.3|0
1647439650000|2022-03-16 14:07:30|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|0
1647439660000|2022-03-16 14:07:40|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|13
1647439670000|2022-03-16 14:07:50|14020.6|14008.6|14021|14009|14021.9|14009.9|14020.6|14008.6|25
1647439690000|2022-03-16 14:08:10|14020.6|14008.6|14020.6|14008.6|14021.5|14009.5|14020.6|14008.6|4
1647439700000|2022-03-16 14:08:20|14021|14009|14028.1|14016.1|14028.1|14016.1|14021|14009|11
1647439710000|2022-03-16 14:08:30|14026.4|14014.4|14028.1|14016.1|14028.1|14016.1|14026.4|14014.4|1
1647439720000|2022-03-16 14:08:40|14027.2|14015.2|14023.5|14011.5|14027.2|14015.2|14023.5|14011.5|3
1647439730000|2022-03-16 14:08:50|14023.1|14011.1|14023.1|14011.1|14023.1|14011.1|14023.1|14011.1|0
1647439740000|2022-03-16 14:09:00|14022.2|14010.2|14019.4|14007.4|14022.2|14010.2|14018.5|14006.5|2
1647439750000|2022-03-16 14:09:10|14018.5|14006.5|14018.1|14006.1|14019|14007|14018.1|14006.1|6
1647439760000|2022-03-16 14:09:20|14019.4|14007.4|14020.3|14008.3|14020.3|14008.3|14019.4|14007.4|3
1647439770000|2022-03-16 14:09:30|14020.6|14008.6|14020.6|14008.6|14020.6|14008.6|14020.3|14008.3|0
1647439780000|2022-03-16 14:09:40|14022.2|14010.2|14024.4|14012.4|14024.4|14012.4|14022.2|14010.2|2
1647439790000|2022-03-16 14:09:50|14024.7|14012.7|14019.4|14007.4|14024.7|14012.7|14019.4|14007.4|1
1647439800000|2022-03-16 14:10:00|14019|14007|14019.5|14007.5|14019.5|14007.5|14015.8|14003.8|17
1647439810000|2022-03-16 14:10:10|14019.9|14007.9|14020.3|14008.3|14020.3|14008.3|14019.9|14007.9|0
1647439820000|2022-03-16 14:10:20|14018.6|14006.6|14017.8|14005.8|14018.6|14006.6|14017.8|14005.8|5
1647439830000|2022-03-16 14:10:30|14017.4|14005.4|14017.4|14005.4|14017.4|14005.4|14017.4|14005.4|0
1647439840000|2022-03-16 14:10:40|14017|14005|14017|14005|14017|14005|14017|14005|2
1647439850000|2022-03-16 14:10:50|14017.9|14005.9|14017|14005|14018.6|14006.6|14017|14005|1
1647439870000|2022-03-16 14:11:10|14016.1|14004.1|14017.4|14005.4|14017.4|14005.4|14016.1|14004.1|1
1647439880000|2022-03-16 14:11:20|14016.5|14004.5|14017|14005|14017|14005|14015.8|14003.8|0
1647439890000|2022-03-16 14:11:30|14017.4|14005.4|14017.4|14005.4|14017.4|14005.4|14017.4|14005.4|1
1647439900000|2022-03-16 14:11:40|14016.5|14004.5|14017|14005|14017.4|14005.4|14016.5|14004.5|1
1647439910000|2022-03-16 14:11:50|14016.1|14004.1|14017|14005|14017|14005|14016.1|14004.1|1
1647439920000|2022-03-16 14:12:00|14016.1|14004.1|14016.5|14004.5|14017|14005|14015.8|14003.8|24
1647439930000|2022-03-16 14:12:10|||||||||9
1647439940000|2022-03-16 14:12:20|14015.8|14003.8|14016.5|14004.5|14016.5|14004.5|14015.8|14003.8|4
1647439950000|2022-03-16 14:12:30|14016.1|14004.1|14016.5|14004.5|14016.5|14004.5|14016.1|14004.1|2
1647439960000|2022-03-16 14:12:40|14015.8|14003.8|14016.5|14004.5|14017|14005|14015.8|14003.8|13
1647439980000|2022-03-16 14:13:00|14015.8|14003.8|14010.6|13998.6|14015.8|14003.8|14010.6|13998.6|17
1647439990000|2022-03-16 14:13:10|14008.5|13996.5|14008.1|13996.1|14008.5|13996.5|14008.1|13996.1|6
1647440000000|2022-03-16 14:13:20|14006.5|13994.5|13997.7|13985.7|14006.5|13994.5|13997.2|13985.2|5
1647440010000|2022-03-16 14:13:30|13996.5|13984.5|13997.4|13985.4|13997.4|13985.4|13996.5|13984.5|2
1647440020000|2022-03-16 14:13:40|13996.5|13984.5|13996.5|13984.5|13997.7|13985.7|13996.5|13984.5|5
1647440030000|2022-03-16 14:13:50|13999|13987|13996.5|13984.5|13999|13987|13996.5|13984.5|5
1647440040000|2022-03-16 14:14:00|13996.1|13984.1|13984.1|13972.1|13996.1|13984.1|13982.7|13970.7|26
1647440050000|2022-03-16 14:14:10|13984.5|13972.5|13980.2|13968.2|13984.5|13972.5|13979.1|13967.1|41
1647440060000|2022-03-16 14:14:20|13981.1|13969.1|13967|13955|13982|13970|13964.5|13952.5|74
1647440070000|2022-03-16 14:14:30|13964.4|13952.4|13971.1|13959.1|13971.1|13959.1|13964.4|13952.4|11
1647440080000|2022-03-16 14:14:40|13970.8|13958.8|13971.1|13959.1|13971.1|13959.1|13969|13957|5
1647440090000|2022-03-16 14:14:50|13970.2|13958.2|13972|13960|13972|13960|13970.2|13958.2|8
1647440100000|2022-03-16 14:15:00|13977|13965|13978.6|13966.6|13979.5|13967.5|13977|13965|16
1647440110000|2022-03-16 14:15:10|13977|13965|13977|13965|13977|13965|13975.7|13963.7|2
1647440120000|2022-03-16 14:15:20|13976.1|13964.1|13971.6|13959.6|13977|13965|13971.6|13959.6|9
1647440130000|2022-03-16 14:15:30|13970.7|13958.7|13968.8|13956.8|13970.7|13958.7|13967.5|13955.5|4
1647440140000|2022-03-16 14:15:40|13967.5|13955.5|13969.1|13957.1|13970|13958|13967.5|13955.5|1
1647440150000|2022-03-16 14:15:50|13970|13958|13973.8|13961.8|13973.8|13961.8|13970|13958|1
1647440160000|2022-03-16 14:16:00|13971.3|13959.3|13971.8|13959.8|13973.8|13961.8|13970|13958|15
1647440170000|2022-03-16 14:16:10|13973|13961|13973|13961|13973|13961|13973|13961|0
1647440180000|2022-03-16 14:16:20|13973.8|13961.8|13973.4|13961.4|13974.6|13962.6|13972.1|13960.1|9
1647440190000|2022-03-16 14:16:30|13973.8|13961.8|13974.6|13962.6|13974.6|13962.6|13973.4|13961.4|0
1647440200000|2022-03-16 14:16:40|13978|13966|13975.9|13963.9|13978|13966|13975.9|13963.9|3
1647440210000|2022-03-16 14:16:50|13976.3|13964.3|13978|13966|13978|13966|13975.9|13963.9|3
1647440220000|2022-03-16 14:17:00|13976.8|13964.8|13979.3|13967.3|13979.3|13967.3|13976.8|13964.8|0
1647440230000|2022-03-16 14:17:10|13978.4|13966.4|13979.3|13967.3|13979.3|13967.3|13978.4|13966.4|1
1647440240000|2022-03-16 14:17:20|13980.5|13968.5|13980.9|13968.9|13984.6|13972.6|13980.5|13968.5|24
1647440250000|2022-03-16 14:17:30|13981.3|13969.3|13983.8|13971.8|13983.8|13971.8|13981.3|13969.3|2
1647440260000|2022-03-16 14:17:40|13983|13971|13970.9|13958.9|13983.4|13971.4|13970.9|13958.9|13
1647440270000|2022-03-16 14:17:50|13971.3|13959.3|13969.6|13957.6|13971.3|13959.3|13969.6|13957.6|3
1647440280000|2022-03-16 14:18:00|13969.3|13957.3|13966.8|13954.8|13969.3|13957.3|13966.8|13954.8|6
1647440290000|2022-03-16 14:18:10|13968.4|13956.4|13965.5|13953.5|13968.4|13956.4|13965.5|13953.5|10
1647440300000|2022-03-16 14:18:20|13965.9|13953.9|13968|13956|13968.4|13956.4|13965.9|13953.9|9
1647440310000|2022-03-16 14:18:30|13966.8|13954.8|13969.3|13957.3|13969.6|13957.6|13966.8|13954.8|12
1647440320000|2022-03-16 14:18:40|13968|13956|13970.5|13958.5|13971.8|13959.8|13968|13956|6
1647440330000|2022-03-16 14:18:50|13971.8|13959.8|13971.8|13959.8|13971.8|13959.8|13971.8|13959.8|5
1647440340000|2022-03-16 14:19:00|13971|13959|13969.3|13957.3|13971|13959|13969.3|13957.3|1
1647440350000|2022-03-16 14:19:10|13968.5|13956.5|13969.8|13957.8|13970.1|13958.1|13968.5|13956.5|15
1647440360000|2022-03-16 14:19:20|13968.9|13956.9|13968.2|13956.2|13968.9|13956.9|13967.3|13955.3|11
1647440370000|2022-03-16 14:19:30|13967.3|13955.3|13968.2|13956.2|13968.2|13956.2|13966.9|13954.9|5
1647440380000|2022-03-16 14:19:40|13969|13957|13966.5|13954.5|13969|13957|13966.5|13954.5|12
1647440400000|2022-03-16 14:20:00|13965.4|13953.4|13965.8|13953.8|13965.8|13953.8|13964.6|13952.6|3
1647440410000|2022-03-16 14:20:10|13964.9|13952.9|13965.8|13953.8|13966.7|13954.7|13964.9|13952.9|1
1647440420000|2022-03-16 14:20:20|13964.9|13952.9|13957.6|13945.6|13964.9|13952.9|13956.3|13944.3|16
1647440430000|2022-03-16 14:20:30|13956.7|13944.7|13947.6|13935.6|13957.6|13945.6|13946.7|13934.7|12
1647440440000|2022-03-16 14:20:40|13946.3|13934.3|13946|13934|13946.8|13934.8|13943.5|13931.5|3
1647440450000|2022-03-16 14:20:50|13948.8|13936.8|13945.8|13933.8|13949.2|13937.2|13945.8|13933.8|12
1647440460000|2022-03-16 14:21:00|13945.4|13933.4|13939.9|13927.9|13946.7|13934.7|13937.9|13925.9|54
1647440470000|2022-03-16 14:21:10|13940.8|13928.8|13945.8|13933.8|13945.8|13933.8|13939.9|13927.9|3
1647440480000|2022-03-16 14:21:20|13947.4|13935.4|13949|13937|13949.4|13937.4|13947.4|13935.4|4
1647440490000|2022-03-16 14:21:30|13949.9|13937.9|13949.9|13937.9|13949.9|13937.9|13949.9|13937.9|1
1647440500000|2022-03-16 14:21:40|13949|13937|13946.2|13934.2|13949|13937|13945.3|13933.3|4
1647440510000|2022-03-16 14:21:50|13946.5|13934.5|13951.5|13939.5|13951.5|13939.5|13944.9|13932.9|8
1647440520000|2022-03-16 14:22:00|13950.7|13938.7|13954|13942|13954|13942|13949.4|13937.4|1
1647440530000|2022-03-16 14:22:10|13954.4|13942.4|13958.7|13946.7|13959|13947|13954.4|13942.4|5
1647440540000|2022-03-16 14:22:20|13959|13947|13961.2|13949.2|13961.2|13949.2|13959|13947|6
1647440550000|2022-03-16 14:22:30|13959.5|13947.5|13956.5|13944.5|13959.5|13947.5|13956.5|13944.5|0
1647440560000|2022-03-16 14:22:40|13957.3|13945.3|13956.5|13944.5|13957.3|13945.3|13956.5|13944.5|2
1647440570000|2022-03-16 14:22:50|||||||||8
1647440600000|2022-03-16 14:23:20|13955.6|13943.6|13958.3|13946.3|13958.3|13946.3|13954|13942|12
1647440610000|2022-03-16 14:23:30|13956.5|13944.5|13953.3|13941.3|13956.5|13944.5|13953.3|13941.3|1
1647440620000|2022-03-16 14:23:40|13952.6|13940.6|13943.7|13931.7|13952.6|13940.6|13943.7|13931.7|5
1647440630000|2022-03-16 14:23:50|13944.5|13932.5|13945.8|13933.8|13945.8|13933.8|13943.7|13931.7|2
1647440640000|2022-03-16 14:24:00|13944.5|13932.5|13944.9|13932.9|13944.9|13932.9|13943.7|13931.7|4
1647440650000|2022-03-16 14:24:10|13944.5|13932.5|13944.9|13932.9|13944.9|13932.9|13944.5|13932.5|0
1647440660000|2022-03-16 14:24:20|13947.6|13935.6|13950.8|13938.8|13953.3|13941.3|13947.6|13935.6|6
1647440670000|2022-03-16 14:24:30|13948.7|13936.7|13949.9|13937.9|13949.9|13937.9|13948.7|13936.7|0
1647440680000|2022-03-16 14:24:40|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|0
1647440690000|2022-03-16 14:24:50|13951.2|13939.2|13948.3|13936.3|13951.2|13939.2|13946.2|13934.2|5
1647440700000|2022-03-16 14:25:00|13947.4|13935.4|13946.2|13934.2|13947.4|13935.4|13946.2|13934.2|8
1647440720000|2022-03-16 14:25:20|13944.5|13932.5|13948.3|13936.3|13948.3|13936.3|13944.5|13932.5|8
1647440730000|2022-03-16 14:25:30|13949|13937|13950.8|13938.8|13950.8|13938.8|13947|13935|7
1647440750000|2022-03-16 14:25:50|13951.1|13939.1|13949.5|13937.5|13951.1|13939.1|13949.5|13937.5|1
1647440760000|2022-03-16 14:26:00|13947.4|13935.4|13947.4|13935.4|13948.3|13936.3|13946.5|13934.5|6
1647440770000|2022-03-16 14:26:10|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|0
1647440780000|2022-03-16 14:26:20|13949|13937|13945.8|13933.8|13949|13937|13944.5|13932.5|4
1647440790000|2022-03-16 14:26:30|13944.9|13932.9|13945.8|13933.8|13945.8|13933.8|13944.9|13932.9|0
1647440800000|2022-03-16 14:26:40|13944.9|13932.9|13946.1|13934.1|13946.1|13934.1|13944.5|13932.5|1
1647440820000|2022-03-16 14:27:00|13944.5|13932.5|13950.8|13938.8|13950.8|13938.8|13944.5|13932.5|13
1647440830000|2022-03-16 14:27:10|13949.9|13937.9|13950.8|13938.8|13950.8|13938.8|13949.9|13937.9|0
1647440840000|2022-03-16 14:27:20|13949|13937|13949.9|13937.9|13949.9|13937.9|13949|13937|1
1647440850000|2022-03-16 14:27:30|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|13949.9|13937.9|3
1647440860000|2022-03-16 14:27:40|13955|13943|13957|13945|13957|13945|13954.9|13942.9|15
1647440870000|2022-03-16 14:27:50|13956.1|13944.1|13957|13945|13957|13945|13955.8|13943.8|1
1647440890000|2022-03-16 14:28:10|13956.1|13944.1|13957|13945|13957|13945|13956.1|13944.1|3
1647440900000|2022-03-16 14:28:20|13957.4|13945.4|13958.3|13946.3|13958.3|13946.3|13957.4|13945.4|1
1647440910000|2022-03-16 14:28:30|13957|13945|13957|13945|13957|13945|13957|13945|1
1647440920000|2022-03-16 14:28:40|13960|13948|13957.5|13945.5|13960|13948|13956.7|13944.7|7
1647440930000|2022-03-16 14:28:50|13955|13943|13955|13943|13955|13943|13954.7|13942.7|2
1647440940000|2022-03-16 14:29:00|||||||||1
1647440950000|2022-03-16 14:29:10|13951.3|13939.3|13950|13938|13951.3|13939.3|13950|13938|2
1647440960000|2022-03-16 14:29:20|13950.4|13938.4|13952.5|13940.5|13952.5|13940.5|13950.4|13938.4|0
1647440970000|2022-03-16 14:29:30|13953.3|13941.3|13954.1|13942.1|13955|13943|13953.3|13941.3|0
1647440980000|2022-03-16 14:29:40|13955|13943|13954.1|13942.1|13955|13943|13954.1|13942.1|0
1647440990000|2022-03-16 14:29:50|13955|13943|13955.4|13943.4|13955.4|13943.4|13955|13943|0
1647441000000|2022-03-16 14:30:00|13956.6|13944.6|13956.6|13944.6|13956.6|13944.6|13954.1|13942.1|1
1647441010000|2022-03-16 14:30:10|||||||||2
1647441020000|2022-03-16 14:30:20|13957.5|13945.5|13960|13948|13961.3|13949.3|13957.5|13945.5|4
1647441030000|2022-03-16 14:30:30|13960.9|13948.9|13960|13948|13960.9|13948.9|13960|13948|1
1647441040000|2022-03-16 14:30:40|13961.3|13949.3|13965|13953|13965.4|13953.4|13960|13948|4
1647441050000|2022-03-16 14:30:50|13964.7|13952.7|13965|13953|13965|13953|13964.7|13952.7|0
1647441060000|2022-03-16 14:31:00|13963.8|13951.8|13964.3|13952.3|13964.3|13952.3|13963.4|13951.4|0
1647441070000|2022-03-16 14:31:10|13963.4|13951.4|13955|13943|13963.4|13951.4|13955|13943|9
1647441090000|2022-03-16 14:31:30|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|0
1647441100000|2022-03-16 14:31:40|||||||||2
1647441110000|2022-03-16 14:31:50|13950.4|13938.4|13947.5|13935.5|13950.4|13938.4|13947.5|13935.5|0
1647441120000|2022-03-16 14:32:00|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|0
1647441130000|2022-03-16 14:32:10|||||||||2
1647441140000|2022-03-16 14:32:20|13947|13935|13947|13935|13947|13935|13947|13935|1
1647441150000|2022-03-16 14:32:30|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|0
1647441160000|2022-03-16 14:32:40|||||||||5
1647441180000|2022-03-16 14:33:00|||||||||3
1647441200000|2022-03-16 14:33:20|13947.4|13935.4|13953.2|13941.2|13953.2|13941.2|13947.4|13935.4|7
1647441210000|2022-03-16 14:33:30|13952.4|13940.4|13952|13940|13952.4|13940.4|13952|13940|1
1647441220000|2022-03-16 14:33:40|13952.4|13940.4|13956.5|13944.5|13958.6|13946.6|13952.4|13940.4|18
1647441230000|2022-03-16 14:33:50|13957.4|13945.4|13956.8|13944.8|13957.4|13945.4|13956.5|13944.5|11
1647441240000|2022-03-16 14:34:00|13957.7|13945.7|13957.7|13945.7|13957.7|13945.7|13956.8|13944.8|1
1647441250000|2022-03-16 14:34:10|13959.5|13947.5|13961.8|13949.8|13961.8|13949.8|13959.3|13947.3|8
1647441270000|2022-03-16 14:34:30|13962.7|13950.7|13962.2|13950.2|13963.1|13951.1|13962.2|13950.2|0
1647441280000|2022-03-16 14:34:40|13963.1|13951.1|13962.2|13950.2|13963.5|13951.5|13962.2|13950.2|0
1647441290000|2022-03-16 14:34:50|13963.1|13951.1|13961.3|13949.3|13963.1|13951.1|13961.3|13949.3|1
1647441300000|2022-03-16 14:35:00|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|0
1647441310000|2022-03-16 14:35:10|13961.3|13949.3|13959.7|13947.7|13961.3|13949.3|13959.7|13947.7|3
1647441320000|2022-03-16 14:35:20|13958.1|13946.1|13956.1|13944.1|13958.1|13946.1|13956.1|13944.1|11
1647441330000|2022-03-16 14:35:30|13950.7|13938.7|13947.5|13935.5|13950.7|13938.7|13946.6|13934.6|16
1647441340000|2022-03-16 14:35:40|13946.6|13934.6|13945.4|13933.4|13946.6|13934.6|13945.4|13933.4|4
1647441350000|2022-03-16 14:35:50|13946.3|13934.3|13946.3|13934.3|13947.5|13935.5|13946.3|13934.3|0
1647441360000|2022-03-16 14:36:00|13947.1|13935.1|13948.4|13936.4|13948.8|13936.8|13946.3|13934.3|4
1647441370000|2022-03-16 14:36:10|13948.8|13936.8|13947.5|13935.5|13948.8|13936.8|13946.6|13934.6|4
1647441380000|2022-03-16 14:36:20|||||||||2
1647441390000|2022-03-16 14:36:30|13947.1|13935.1|13946.3|13934.3|13947.1|13935.1|13946.3|13934.3|1
1647441400000|2022-03-16 14:36:40|13945.4|13933.4|13947.5|13935.5|13947.5|13935.5|13945.4|13933.4|0
1647441410000|2022-03-16 14:36:50|13945.4|13933.4|13945.7|13933.7|13945.7|13933.7|13945.4|13933.4|1
1647441430000|2022-03-16 14:37:10|13946.6|13934.6|13945.7|13933.7|13946.6|13934.6|13945.7|13933.7|1
1647441440000|2022-03-16 14:37:20|13946.6|13934.6|13945.7|13933.7|13946.6|13934.6|13945.7|13933.7|0
1647441450000|2022-03-16 14:37:30|13945.4|13933.4|13945.7|13933.7|13945.7|13933.7|13944.5|13932.5|2
1647441460000|2022-03-16 14:37:40|13945.4|13933.4|13945.7|13933.7|13945.7|13933.7|13945.4|13933.4|0
1647441470000|2022-03-16 14:37:50|13946.1|13934.1|13947.5|13935.5|13947.9|13935.9|13946.1|13934.1|10
1647441480000|2022-03-16 14:38:00|13947|13935|13947.5|13935.5|13947.9|13935.9|13946.6|13934.6|0
1647441490000|2022-03-16 14:38:10|13949.3|13937.3|13953.2|13941.2|13953.2|13941.2|13949.3|13937.3|8
1647441500000|2022-03-16 14:38:20|13952.5|13940.5|13954.1|13942.1|13954.1|13942.1|13951.6|13939.6|2
1647441510000|2022-03-16 14:38:30|13954.5|13942.5|13960.4|13948.4|13960.4|13948.4|13953.7|13941.7|4
1647441520000|2022-03-16 14:38:40|13961.5|13949.5|13973.4|13961.4|13973.4|13961.4|13961.5|13949.5|31
1647441530000|2022-03-16 14:38:50|13971.8|13959.8|13974.3|13962.3|13975|13963|13971.8|13959.8|7
1647441540000|2022-03-16 14:39:00|13972.5|13960.5|13972.5|13960.5|13975|13963|13972.5|13960.5|10
1647441550000|2022-03-16 14:39:10|13973.4|13961.4|13974.3|13962.3|13974.3|13962.3|13972.5|13960.5|0
1647441560000|2022-03-16 14:39:20|13974.6|13962.6|13975|13963|13975.5|13963.5|13974.6|13962.6|1
1647441570000|2022-03-16 14:39:30|13974.6|13962.6|13974.3|13962.3|13974.6|13962.6|13974.3|13962.3|1
1647441580000|2022-03-16 14:39:40|13974.6|13962.6|13976.8|13964.8|13976.8|13964.8|13974.6|13962.6|2
1647441590000|2022-03-16 14:39:50|13975.5|13963.5|13980.5|13968.5|13980.5|13968.5|13974.6|13962.6|31
1647441600000|2022-03-16 14:40:00|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|8
1647441610000|2022-03-16 14:40:10|13982.3|13970.3|13981|13969|13982.3|13970.3|13979.8|13967.8|20
1647441620000|2022-03-16 14:40:20|13982.3|13970.3|13980.1|13968.1|13982.3|13970.3|13980.1|13968.1|5
1647441630000|2022-03-16 14:40:30|13979.8|13967.8|13978.5|13966.5|13979.8|13967.8|13978.5|13966.5|2
1647441640000|2022-03-16 14:40:40|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|13977.6|13965.6|0
1647441650000|2022-03-16 14:40:50|13977.3|13965.3|13977.6|13965.6|13977.6|13965.6|13977.3|13965.3|0
1647441670000|2022-03-16 14:41:10|13980.6|13968.6|13981|13969|13981|13969|13980.1|13968.1|4
1647441680000|2022-03-16 14:41:20|13981.4|13969.4|13981|13969|13982.3|13970.3|13981|13969|2
1647441690000|2022-03-16 14:41:30|13980.1|13968.1|13978.5|13966.5|13980.1|13968.1|13978.5|13966.5|0
1647441700000|2022-03-16 14:41:40|13979.4|13967.4|13981|13969|13981|13969|13979.4|13967.4|2
1647441710000|2022-03-16 14:41:50|13980.1|13968.1|13978.9|13966.9|13981|13969|13978.9|13966.9|1
1647441720000|2022-03-16 14:42:00|13979.8|13967.8|13978.4|13966.4|13981|13969|13978.4|13966.4|14
1647441730000|2022-03-16 14:42:10|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|0
1647441740000|2022-03-16 14:42:20|13977.1|13965.1|13976.7|13964.7|13977.1|13965.1|13976.7|13964.7|0
1647441770000|2022-03-16 14:42:50|13974.2|13962.2|13973|13961|13974.2|13962.2|13973|13961|8
1647441780000|2022-03-16 14:43:00|13973.4|13961.4|13974.6|13962.6|13974.6|13962.6|13973.4|13961.4|1
1647441790000|2022-03-16 14:43:10|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|0
1647441810000|2022-03-16 14:43:30|13974.6|13962.6|13970.5|13958.5|13974.6|13962.6|13970.5|13958.5|1
1647441820000|2022-03-16 14:43:40|13971.7|13959.7|13970.5|13958.5|13971.7|13959.7|13970.5|13958.5|5
1647441830000|2022-03-16 14:43:50|13969.6|13957.6|13970.5|13958.5|13970.5|13958.5|13969.6|13957.6|0
1647441840000|2022-03-16 14:44:00|13971.7|13959.7|13971.4|13959.4|13971.7|13959.7|13970.5|13958.5|1
1647441850000|2022-03-16 14:44:10|13971.7|13959.7|13970.5|13958.5|13971.7|13959.7|13969.6|13957.6|0
1647441860000|2022-03-16 14:44:20|13970.8|13958.8|13971.7|13959.7|13972.1|13960.1|13970.8|13958.8|2
1647441870000|2022-03-16 14:44:30|13972.5|13960.5|13974.2|13962.2|13974.2|13962.2|13972.5|13960.5|16
1647441890000|2022-03-16 14:44:50|13974.6|13962.6|13974.6|13962.6|13975.8|13963.8|13974.6|13962.6|0
1647441900000|2022-03-16 14:45:00|13973.7|13961.7|13974.2|13962.2|13974.2|13962.2|13973.7|13961.7|0
1647441910000|2022-03-16 14:45:10|13973.3|13961.3|13974.2|13962.2|13974.6|13962.6|13973|13961|3
1647441920000|2022-03-16 14:45:20|13973|13961|13974.2|13962.2|13974.2|13962.2|13973|13961|1
1647441940000|2022-03-16 14:45:40|13973.3|13961.3|13973|13961|13973.3|13961.3|13973|13961|1
1647441950000|2022-03-16 14:45:50|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|13974.2|13962.2|0
1647441980000|2022-03-16 14:46:20|13975.5|13963.5|13974.2|13962.2|13975.5|13963.5|13973.3|13961.3|5
1647442000000|2022-03-16 14:46:40|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|1
1647442010000|2022-03-16 14:46:50|13974.6|13962.6|13975.5|13963.5|13975.5|13963.5|13974.6|13962.6|0
1647442020000|2022-03-16 14:47:00|13976.7|13964.7|13979.2|13967.2|13979.2|13967.2|13976.7|13964.7|12
1647442030000|2022-03-16 14:47:10|13979.6|13967.6|13981.7|13969.7|13981.7|13969.7|13979.6|13967.6|9
1647442050000|2022-03-16 14:47:30|13983|13971|13983|13971|13983|13971|13983|13971|1
1647442070000|2022-03-16 14:47:50|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|13981.7|13969.7|3
1647442080000|2022-03-16 14:48:00|13980.8|13968.8|13980.8|13968.8|13980.8|13968.8|13980.5|13968.5|0
1647442090000|2022-03-16 14:48:10|13979.7|13967.7|13975.8|13963.8|13979.7|13967.7|13974.6|13962.6|4
1647442100000|2022-03-16 14:48:20|13976.7|13964.7|13976.7|13964.7|13976.7|13964.7|13976.7|13964.7|3
1647442110000|2022-03-16 14:48:30|13977.6|13965.6|13983|13971|13983|13971|13977.6|13965.6|1
1647442120000|2022-03-16 14:48:40|13982.1|13970.1|13980.5|13968.5|13982.1|13970.1|13980.5|13968.5|3
1647442140000|2022-03-16 14:49:00|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|1
1647442150000|2022-03-16 14:49:10|13981.9|13969.9|13981.7|13969.7|13982.6|13970.6|13981.7|13969.7|11
1647442160000|2022-03-16 14:49:20|13981.3|13969.3|13979.2|13967.2|13981.7|13969.7|13978.3|13966.3|13
1647442170000|2022-03-16 14:49:30|13980.1|13968.1|13981.7|13969.7|13981.7|13969.7|13980.1|13968.1|0
1647442190000|2022-03-16 14:49:50|13982.1|13970.1|13983|13971|13983|13971|13980.5|13968.5|2
1647442200000|2022-03-16 14:50:00|13982.1|13970.1|13984.6|13972.6|13984.6|13972.6|13982.1|13970.1|4
1647442230000|2022-03-16 14:50:30|13982.4|13970.4|13979.9|13967.9|13982.4|13970.4|13979.9|13967.9|18
1647442250000|2022-03-16 14:50:50|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|0
1647442260000|2022-03-16 14:51:00|13979.9|13967.9|13981.2|13969.2|13981.2|13969.2|13979.9|13967.9|1
1647442270000|2022-03-16 14:51:10|13982.1|13970.1|13980.4|13968.4|13983.3|13971.3|13980.4|13968.4|10
1647442280000|2022-03-16 14:51:20|13979.2|13967.2|13979.6|13967.6|13979.6|13967.6|13979.2|13967.2|1
1647442290000|2022-03-16 14:51:30|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|13979.2|13967.2|0
1647442300000|2022-03-16 14:51:40|13980.4|13968.4|13982.9|13970.9|13982.9|13970.9|13980.4|13968.4|5
1647442310000|2022-03-16 14:51:50|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|13984.2|13972.2|3
1647442320000|2022-03-16 14:52:00|13985.1|13973.1|13984.2|13972.2|13985.4|13973.4|13984.2|13972.2|1
1647442330000|2022-03-16 14:52:10|13984.6|13972.6|13984.2|13972.2|13984.6|13972.6|13984.2|13972.2|0
1647442340000|2022-03-16 14:52:20|13985.4|13973.4|13987.9|13975.9|13987.9|13975.9|13985.4|13973.4|9
1647442350000|2022-03-16 14:52:30|13987.1|13975.1|13987.1|13975.1|13987.1|13975.1|13987.1|13975.1|0
1647442360000|2022-03-16 14:52:40|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|0
1647442370000|2022-03-16 14:52:50|13987.9|13975.9|13990.4|13978.4|13990.8|13978.8|13987.9|13975.9|6
1647442380000|2022-03-16 14:53:00|13987.1|13975.1|13985.4|13973.4|13987.1|13975.1|13985.4|13973.4|7
1647442400000|2022-03-16 14:53:20|13985.8|13973.8|13985.8|13973.8|13986.2|13974.2|13985.8|13973.8|0
1647442410000|2022-03-16 14:53:30|13988.3|13976.3|13986.5|13974.5|13988.3|13976.3|13986.5|13974.5|13
1647442430000|2022-03-16 14:53:50|13987.8|13975.8|13987.4|13975.4|13987.8|13975.8|13987.4|13975.4|7
1647442440000|2022-03-16 14:54:00|13986.5|13974.5|13986.2|13974.2|13986.5|13974.5|13986.2|13974.2|0
1647442450000|2022-03-16 14:54:10|13986.5|13974.5|13989|13977|13989|13977|13986.5|13974.5|4
1647442460000|2022-03-16 14:54:20|13991.2|13979.2|13991.5|13979.5|13991.5|13979.5|13991.2|13979.2|2
1647442470000|2022-03-16 14:54:30|13991.2|13979.2|13988.7|13976.7|13991.2|13979.2|13988.7|13976.7|6
1647442480000|2022-03-16 14:54:40|13989.6|13977.6|13989|13977|13989.6|13977.6|13987.4|13975.4|6
1647442490000|2022-03-16 14:54:50|13988.7|13976.7|13989|13977|13989|13977|13988.7|13976.7|0
1647442500000|2022-03-16 14:55:00|13988.7|13976.7|13987.8|13975.8|13988.7|13976.7|13987.8|13975.8|0
1647442520000|2022-03-16 14:55:20|13986.9|13974.9|13986.2|13974.2|13987.4|13975.4|13986.2|13974.2|2
1647442530000|2022-03-16 14:55:30|13986.5|13974.5|13987.8|13975.8|13990.3|13978.3|13986.5|13974.5|9
1647442540000|2022-03-16 14:55:40|13988.1|13976.1|13990.3|13978.3|13991.2|13979.2|13988.1|13976.1|4
1647442550000|2022-03-16 14:55:50|13989|13977|13989|13977|13989|13977|13989|13977|0
1647442560000|2022-03-16 14:56:00|13988.1|13976.1|13986.5|13974.5|13989|13977|13986.5|13974.5|1
1647442570000|2022-03-16 14:56:10|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|2
1647442590000|2022-03-16 14:56:30|13985.3|13973.3|13984.9|13972.9|13985.3|13973.3|13984.9|13972.9|2
1647442610000|2022-03-16 14:56:50|13985.3|13973.3|13981.5|13969.5|13985.3|13973.3|13981.2|13969.2|9
1647442620000|2022-03-16 14:57:00|13981.2|13969.2|13978.7|13966.7|13981.2|13969.2|13978.7|13966.7|1
1647442630000|2022-03-16 14:57:10|13977.8|13965.8|13979|13967|13979|13967|13977.8|13965.8|2
1647442640000|2022-03-16 14:57:20|13980.3|13968.3|13981.2|13969.2|13981.2|13969.2|13980.3|13968.3|1
1647442650000|2022-03-16 14:57:30|13980.3|13968.3|13980.3|13968.3|13981.2|13969.2|13980.3|13968.3|2
1647442660000|2022-03-16 14:57:40|13981.9|13969.9|13982.6|13970.6|13982.6|13970.6|13981.9|13969.9|1
1647442670000|2022-03-16 14:57:50|13982.3|13970.3|13981.4|13969.4|13982.3|13970.3|13981.4|13969.4|0
1647442680000|2022-03-16 14:58:00|13981|13969|13982.3|13970.3|13982.3|13970.3|13981|13969|0
1647442690000|2022-03-16 14:58:10|13981.4|13969.4|13983|13971|13983|13971|13981.4|13969.4|4
1647442700000|2022-03-16 14:58:20|13983.4|13971.4|13985.5|13973.5|13985.5|13973.5|13983.4|13971.4|1
1647442710000|2022-03-16 14:58:30|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|1
1647442760000|2022-03-16 14:59:20|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|0
1647442780000|2022-03-16 14:59:40|||||||||1
1647442790000|2022-03-16 14:59:50|13985.1|13973.1|13985.5|13973.5|13985.5|13973.5|13985.1|13973.1|0
1647442830000|2022-03-16 15:00:30|13985.1|13973.1|13983.9|13971.9|13985.1|13973.1|13983.5|13971.5|2
1647442850000|2022-03-16 15:00:50|13986|13974|13983.1|13971.1|13986|13974|13983.1|13971.1|3
1647442870000|2022-03-16 15:01:10|13983.5|13971.5|13983.1|13971.1|13983.5|13971.5|13982.2|13970.2|1
1647442880000|2022-03-16 15:01:20|13984|13972|13984|13972|13984|13972|13984|13972|0
1647442890000|2022-03-16 15:01:30|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|13984.7|13972.7|0
1647442900000|2022-03-16 15:01:40|13984.4|13972.4|13984.4|13972.4|13984.4|13972.4|13984.4|13972.4|1
1647442910000|2022-03-16 15:01:50|13982.8|13970.8|13983.1|13971.1|13983.1|13971.1|13982.8|13970.8|0
1647442920000|2022-03-16 15:02:00|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|13981.9|13969.9|0
1647442940000|2022-03-16 15:02:20|13983|13971|13987.2|13975.2|13987.2|13975.2|13983|13971|1
1647442950000|2022-03-16 15:02:30|||||||||1
1647442960000|2022-03-16 15:02:40|||||||||1
1647442970000|2022-03-16 15:02:50|13987.6|13975.6|13986.3|13974.3|13987.6|13975.6|13986.3|13974.3|3
1647442980000|2022-03-16 15:03:00|13987.2|13975.2|13988.1|13976.1|13988.5|13976.5|13986.3|13974.3|5
1647442990000|2022-03-16 15:03:10|13989.4|13977.4|13987.6|13975.6|13989.7|13977.7|13987.6|13975.6|2
1647443000000|2022-03-16 15:03:20|13989.7|13977.7|13992.6|13980.6|13992.6|13980.6|13989.7|13977.7|4
1647443010000|2022-03-16 15:03:30|13993.5|13981.5|13995.6|13983.6|13995.6|13983.6|13993.5|13981.5|1
1647443020000|2022-03-16 15:03:40|13994.7|13982.7|13995.6|13983.6|13995.6|13983.6|13994.4|13982.4|0
1647443040000|2022-03-16 15:04:00|13996.5|13984.5|13995.6|13983.6|13996.5|13984.5|13995.6|13983.6|2
1647443050000|2022-03-16 15:04:10|||||||||7
1647443060000|2022-03-16 15:04:20|13994.7|13982.7|13993.1|13981.1|13994.7|13982.7|13991.9|13979.9|6
1647443070000|2022-03-16 15:04:30|13990.5|13978.5|13989.4|13977.4|13990.6|13978.6|13989.4|13977.4|6
1647443080000|2022-03-16 15:04:40|13988.5|13976.5|13986.9|13974.9|13988.5|13976.5|13986.9|13974.9|2
1647443090000|2022-03-16 15:04:50|13985.6|13973.6|13983.5|13971.5|13985.6|13973.6|13982.6|13970.6|5
1647443100000|2022-03-16 15:05:00|13982.6|13970.6|13982.7|13970.7|13984.4|13972.4|13982.6|13970.6|5
1647443110000|2022-03-16 15:05:10|13981.9|13969.9|13971.9|13959.9|13981.9|13969.9|13971.9|13959.9|3
1647443120000|2022-03-16 15:05:20|13971.5|13959.5|13969.7|13957.7|13971.5|13959.5|13969.4|13957.4|3
1647443130000|2022-03-16 15:05:30|13969.4|13957.4|13967.2|13955.2|13969.4|13957.4|13967.2|13955.2|2
1647443140000|2022-03-16 15:05:40|13967.7|13955.7|13966.9|13954.9|13967.7|13955.7|13966.9|13954.9|6
1647443150000|2022-03-16 15:05:50|13967.7|13955.7|13968.1|13956.1|13968.1|13956.1|13967.7|13955.7|0
1647443160000|2022-03-16 15:06:00|13969.4|13957.4|13968.1|13956.1|13969.4|13957.4|13968.1|13956.1|3
1647443170000|2022-03-16 15:06:10|13967.7|13955.7|13961.8|13949.8|13967.7|13955.7|13961.8|13949.8|6
1647443180000|2022-03-16 15:06:20|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|2
1647443190000|2022-03-16 15:06:30|13959.3|13947.3|13957.2|13945.2|13959.3|13947.3|13954.2|13942.2|9
1647443200000|2022-03-16 15:06:40|13956.3|13944.3|13957.2|13945.2|13958.1|13946.1|13956.3|13944.3|7
1647443210000|2022-03-16 15:06:50|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|0
1647443220000|2022-03-16 15:07:00|13956.3|13944.3|13958.1|13946.1|13958.1|13946.1|13955.4|13943.4|4
1647443230000|2022-03-16 15:07:10|13956.3|13944.3|13959.7|13947.7|13959.7|13947.7|13956|13944|6
1647443240000|2022-03-16 15:07:20|13958.5|13946.5|13961|13949|13961|13949|13958.5|13946.5|3
1647443250000|2022-03-16 15:07:30|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13959.7|13947.7|7
1647443260000|2022-03-16 15:07:40|13961.8|13949.8|13964.7|13952.7|13964.7|13952.7|13961|13949|4
1647443270000|2022-03-16 15:07:50|13964.3|13952.3|13963.1|13951.1|13964.3|13952.3|13962.2|13950.2|14
1647443280000|2022-03-16 15:08:00|13962.2|13950.2|13961|13949|13962.2|13950.2|13961|13949|3
1647443290000|2022-03-16 15:08:10|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|13961|13949|5
1647443300000|2022-03-16 15:08:20|||||||||2
1647443310000|2022-03-16 15:08:30|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|5
1647443320000|2022-03-16 15:08:40|13962.2|13950.2|13962.2|13950.2|13963.1|13951.1|13962.2|13950.2|0
1647443330000|2022-03-16 15:08:50|13961|13949|13960.6|13948.6|13961|13949|13960.6|13948.6|1
1647443340000|2022-03-16 15:09:00|13961|13949|13961|13949|13961|13949|13961|13949|1
1647443350000|2022-03-16 15:09:10|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|1
1647443360000|2022-03-16 15:09:20|13959.3|13947.3|13959.3|13947.3|13959.3|13947.3|13959.3|13947.3|1
1647443380000|2022-03-16 15:09:40|13960.2|13948.2|13961.8|13949.8|13961.8|13949.8|13960.2|13948.2|1
1647443390000|2022-03-16 15:09:50|13962.7|13950.7|13961|13949|13962.7|13950.7|13961|13949|0
1647443400000|2022-03-16 15:10:00|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|1
1647443410000|2022-03-16 15:10:10|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|1
1647443420000|2022-03-16 15:10:20|13959.3|13947.3|13958.4|13946.4|13959.7|13947.7|13957.3|13945.3|23
1647443430000|2022-03-16 15:10:30|13955.9|13943.9|13955.2|13943.2|13956.8|13944.8|13955.2|13943.2|1
1647443440000|2022-03-16 15:10:40|13954.8|13942.8|13956.8|13944.8|13956.8|13944.8|13954|13942|6
1647443450000|2022-03-16 15:10:50|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|2
1647443460000|2022-03-16 15:11:00|13959.3|13947.3|13959.3|13947.3|13960.6|13948.6|13959.3|13947.3|2
1647443480000|2022-03-16 15:11:20|13962.7|13950.7|13958.4|13946.4|13963.1|13951.1|13958.1|13946.1|31
1647443490000|2022-03-16 15:11:30|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13959.7|13947.7|0
1647443500000|2022-03-16 15:11:40|13959.7|13947.7|13960.6|13948.6|13960.6|13948.6|13959.7|13947.7|1
1647443510000|2022-03-16 15:11:50|13961.3|13949.3|13961.3|13949.3|13961.3|13949.3|13960.9|13948.9|0
1647443520000|2022-03-16 15:12:00|13960.9|13948.9|13961.3|13949.3|13961.3|13949.3|13960.9|13948.9|1
1647443530000|2022-03-16 15:12:10|13960.9|13948.9|13963.4|13951.4|13963.4|13951.4|13960.9|13948.9|1
1647443550000|2022-03-16 15:12:30|13964.3|13952.3|13963.8|13951.8|13964.7|13952.7|13963.4|13951.4|1
1647443560000|2022-03-16 15:12:40|13963.4|13951.4|13963.4|13951.4|13963.4|13951.4|13963.4|13951.4|0
1647443570000|2022-03-16 15:12:50|13964.3|13952.3|13966.8|13954.8|13966.8|13954.8|13963.4|13951.4|0
1647443590000|2022-03-16 15:13:10|13963.4|13951.4|13960.9|13948.9|13964.3|13952.3|13960.9|13948.9|1
1647443610000|2022-03-16 15:13:30|||||||||1
1647443620000|2022-03-16 15:13:40|13957.9|13945.9|13956.3|13944.3|13957.9|13945.9|13956.3|13944.3|18
1647443630000|2022-03-16 15:13:50|13955.4|13943.4|13958.8|13946.8|13958.8|13946.8|13955.4|13943.4|1
1647443640000|2022-03-16 15:14:00|13957.9|13945.9|13959.2|13947.2|13959.2|13947.2|13957.9|13945.9|2
1647443650000|2022-03-16 15:14:10|13960.9|13948.9|13961.3|13949.3|13961.3|13949.3|13960.9|13948.9|4
1647443660000|2022-03-16 15:14:20|13960.4|13948.4|13959.2|13947.2|13960.4|13948.4|13959.2|13947.2|0
1647443670000|2022-03-16 15:14:30|13961.7|13949.7|13962|13950|13962|13950|13961.7|13949.7|3
1647443680000|2022-03-16 15:14:40|13964.5|13952.5|13963.3|13951.3|13965.8|13953.8|13963.3|13951.3|3
1647443690000|2022-03-16 15:14:50|13964.5|13952.5|13963.3|13951.3|13964.5|13952.5|13963.3|13951.3|7
1647443700000|2022-03-16 15:15:00|13964.2|13952.2|13962.9|13950.9|13964.2|13952.2|13962.5|13950.5|0
1647443720000|2022-03-16 15:15:20|13963.8|13951.8|13962.5|13950.5|13963.8|13951.8|13962.5|13950.5|0
1647443730000|2022-03-16 15:15:30|13962.9|13950.9|13968.8|13956.8|13968.8|13956.8|13962.9|13950.9|2
1647443750000|2022-03-16 15:15:50|13969.2|13957.2|13964.2|13952.2|13969.2|13957.2|13964.2|13952.2|1
1647443760000|2022-03-16 15:16:00|13964.5|13952.5|13964.2|13952.2|13964.5|13952.5|13964.2|13952.2|0
1647443780000|2022-03-16 15:16:20|13964.5|13952.5|13964.2|13952.2|13964.5|13952.5|13964.2|13952.2|0
1647443790000|2022-03-16 15:16:30|13964.5|13952.5|13964.5|13952.5|13964.5|13952.5|13964.5|13952.5|0
1647443820000|2022-03-16 15:17:00|13964.2|13952.2|13956.3|13944.3|13964.2|13952.2|13956.3|13944.3|5
1647443830000|2022-03-16 15:17:10|13955|13943|13955|13943|13955|13943|13955|13943|0
1647443840000|2022-03-16 15:17:20|13955.4|13943.4|13956.3|13944.3|13956.3|13944.3|13955.4|13943.4|2
1647443850000|2022-03-16 15:17:30|13955.4|13943.4|13957.5|13945.5|13957.5|13945.5|13955|13943|1
1647443860000|2022-03-16 15:17:40|13956.3|13944.3|13954.3|13942.3|13956.3|13944.3|13954.3|13942.3|8
1647443870000|2022-03-16 15:17:50|13950|13938|13950.2|13938.2|13950.2|13938.2|13950|13938|10
1647443880000|2022-03-16 15:18:00|13950.5|13938.5|13949.8|13937.8|13950.5|13938.5|13949.8|13937.8|4
1647443890000|2022-03-16 15:18:10|13948.9|13936.9|13951.4|13939.4|13953.9|13941.9|13948.9|13936.9|6
1647443900000|2022-03-16 15:18:20|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|2
1647443910000|2022-03-16 15:18:30|13953.6|13941.6|13953.6|13941.6|13953.6|13941.6|13953.6|13941.6|1
1647443920000|2022-03-16 15:18:40|13951.4|13939.4|13952.3|13940.3|13952.3|13940.3|13951.4|13939.4|4
1647443930000|2022-03-16 15:18:50|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|13952.7|13940.7|0
1647443940000|2022-03-16 15:19:00|13955.2|13943.2|13955.2|13943.2|13956.1|13944.1|13955.2|13943.2|1
1647443960000|2022-03-16 15:19:20|13954.3|13942.3|13954.3|13942.3|13954.3|13942.3|13954.3|13942.3|0
1647443970000|2022-03-16 15:19:30|13953.4|13941.4|13951.8|13939.8|13953.4|13941.4|13951.8|13939.8|4
1647443980000|2022-03-16 15:19:40|13952.2|13940.2|13954.8|13942.8|13954.8|13942.8|13952.2|13940.2|2
1647443990000|2022-03-16 15:19:50|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|0
1647444000000|2022-03-16 15:20:00|13955.5|13943.5|13958|13946|13958|13946|13955.5|13943.5|1
1647444010000|2022-03-16 15:20:10|13958.4|13946.4|13960.2|13948.2|13960.2|13948.2|13958.4|13946.4|0
1647444030000|2022-03-16 15:20:30|13960.5|13948.5|13960.9|13948.9|13961.8|13949.8|13960.5|13948.5|2
1647444040000|2022-03-16 15:20:40|13956.4|13944.4|13954.7|13942.7|13957.3|13945.3|13954.7|13942.7|5
1647444050000|2022-03-16 15:20:50|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|0
1647444060000|2022-03-16 15:21:00|13954.7|13942.7|13955.5|13943.5|13955.5|13943.5|13954.7|13942.7|5
1647444070000|2022-03-16 15:21:10|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|0
1647444080000|2022-03-16 15:21:20|13956|13944|13957.7|13945.7|13958.5|13946.5|13956|13944|2
1647444090000|2022-03-16 15:21:30|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|0
1647444100000|2022-03-16 15:21:40|13959.8|13947.8|13960.2|13948.2|13960.2|13948.2|13959.8|13947.8|2
1647444110000|2022-03-16 15:21:50|13960.5|13948.5|13963.5|13951.5|13963.5|13951.5|13960.5|13948.5|1
1647444120000|2022-03-16 15:22:00|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|2
1647444150000|2022-03-16 15:22:30|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13
1647444160000|2022-03-16 15:22:40|13962.7|13950.7|13963.4|13951.4|13963.4|13951.4|13962.1|13950.1|3
1647444180000|2022-03-16 15:23:00|13965.5|13953.5|13965.5|13953.5|13965.5|13953.5|13965.5|13953.5|1
1647444190000|2022-03-16 15:23:10|13964.6|13952.6|13966.3|13954.3|13966.3|13954.3|13964.6|13952.6|0
1647444210000|2022-03-16 15:23:30|13963.8|13951.8|13967.1|13955.1|13967.1|13955.1|13963.8|13951.8|6
1647444220000|2022-03-16 15:23:40|13968.4|13956.4|13968.4|13956.4|13968.4|13956.4|13968.4|13956.4|3
1647444230000|2022-03-16 15:23:50|||||||||1
1647444240000|2022-03-16 15:24:00|13965.9|13953.9|13967.1|13955.1|13967.1|13955.1|13965.9|13953.9|4
1647444250000|2022-03-16 15:24:10|13967.5|13955.5|13968.4|13956.4|13968.4|13956.4|13967.5|13955.5|0
1647444260000|2022-03-16 15:24:20|13967.5|13955.5|13968.4|13956.4|13968.4|13956.4|13967.5|13955.5|1
1647444280000|2022-03-16 15:24:40|13967.5|13955.5|13966.3|13954.3|13967.5|13955.5|13966.3|13954.3|0
1647444300000|2022-03-16 15:25:00|13966.2|13954.2|13966.2|13954.2|13966.2|13954.2|13965|13953|6
1647444310000|2022-03-16 15:25:10|13965.9|13953.9|13965|13953|13965.9|13953.9|13965|13953|0
1647444320000|2022-03-16 15:25:20|||||||||1
1647444330000|2022-03-16 15:25:30|13963.7|13951.7|13962.5|13950.5|13963.7|13951.7|13962.5|13950.5|0
1647444340000|2022-03-16 15:25:40|13965.9|13953.9|13963.4|13951.4|13966.2|13954.2|13963.4|13951.4|4
1647444360000|2022-03-16 15:26:00|13963|13951|13962.1|13950.1|13963|13951|13962.1|13950.1|0
1647444370000|2022-03-16 15:26:10|13963|13951|13963.4|13951.4|13963.4|13951.4|13962.1|13950.1|0
1647444390000|2022-03-16 15:26:30|13960.9|13948.9|13962.1|13950.1|13962.6|13950.6|13960.5|13948.5|7
1647444400000|2022-03-16 15:26:40|13963|13951|13963.4|13951.4|13963.4|13951.4|13963|13951|0
1647444440000|2022-03-16 15:27:20|13962.5|13950.5|13960.5|13948.5|13962.5|13950.5|13960.5|13948.5|1
1647444460000|2022-03-16 15:27:40|13959.6|13947.6|13955.5|13943.5|13959.6|13947.6|13955.5|13943.5|1
1647444470000|2022-03-16 15:27:50|13954.6|13942.6|13954.3|13942.3|13954.6|13942.6|13954.3|13942.3|1
1647444480000|2022-03-16 15:28:00|13953.4|13941.4|13953.7|13941.7|13953.7|13941.7|13953.4|13941.4|12
1647444490000|2022-03-16 15:28:10|13954.1|13942.1|13959.1|13947.1|13959.1|13947.1|13954.1|13942.1|5
1647444500000|2022-03-16 15:28:20|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|7
1647444510000|2022-03-16 15:28:30|13959.5|13947.5|13956.6|13944.6|13959.5|13947.5|13956.6|13944.6|6
1647444520000|2022-03-16 15:28:40|13956.2|13944.2|13956.2|13944.2|13956.2|13944.2|13955.4|13943.4|0
1647444530000|2022-03-16 15:28:50|13955|13943|13954.1|13942.1|13955|13943|13954.1|13942.1|0
1647444540000|2022-03-16 15:29:00|13955|13943|13955.3|13943.3|13956.2|13944.2|13955|13943|2
1647444550000|2022-03-16 15:29:10|13953.7|13941.7|13952.5|13940.5|13953.7|13941.7|13952.5|13940.5|1
1647444560000|2022-03-16 15:29:20|13952.1|13940.1|13950|13938|13952.1|13940.1|13950|13938|7
1647444570000|2022-03-16 15:29:30|13950.9|13938.9|13951.2|13939.2|13951.2|13939.2|13948.7|13936.7|6
1647444580000|2022-03-16 15:29:40|13950.3|13938.3|13948.4|13936.4|13951.2|13939.2|13947.5|13935.5|18
1647444590000|2022-03-16 15:29:50|13948.7|13936.7|13951.2|13939.2|13951.2|13939.2|13948.7|13936.7|3
1647444600000|2022-03-16 15:30:00|13946.7|13934.7|13946.7|13934.7|13947.1|13935.1|13946.7|13934.7|6
1647444610000|2022-03-16 15:30:10|13947.1|13935.1|13946.7|13934.7|13947.1|13935.1|13946.7|13934.7|7
1647444620000|2022-03-16 15:30:20|13946|13934|13936.5|13924.5|13946|13934|13935.3|13923.3|37
1647444630000|2022-03-16 15:30:30|13935.6|13923.6|13930.8|13918.8|13937.6|13925.6|13929.5|13917.5|62
1647444640000|2022-03-16 15:30:40|13932|13920|13933.3|13921.3|13933.3|13921.3|13932|13920|2
1647444650000|2022-03-16 15:30:50|13932.4|13920.4|13931.3|13919.3|13933.3|13921.3|13931.3|13919.3|7
1647444660000|2022-03-16 15:31:00|13932|13920|13934.4|13922.4|13934.4|13922.4|13932|13920|22
1647444670000|2022-03-16 15:31:10|13935.3|13923.3|13934.4|13922.4|13936.5|13924.5|13934.4|13922.4|6
1647444680000|2022-03-16 15:31:20|13935.3|13923.3|13934|13922|13938.1|13926.1|13934|13922|1
1647444690000|2022-03-16 15:31:30|13930.3|13918.3|13930.8|13918.8|13931.5|13919.5|13929.9|13917.9|8
1647444710000|2022-03-16 15:31:50|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|13927.8|13915.8|38
1647444720000|2022-03-16 15:32:00|13931.5|13919.5|13928.1|13916.1|13931.9|13919.9|13928.1|13916.1|6
1647444730000|2022-03-16 15:32:10|13929|13917|13929|13917|13929|13917|13929|13917|4
1647444740000|2022-03-16 15:32:20|13928.1|13916.1|13929|13917|13929.4|13917.4|13928.1|13916.1|1
1647444750000|2022-03-16 15:32:30|13928.3|13916.3|13920.8|13908.8|13928.3|13916.3|13920.8|13908.8|19
1647444760000|2022-03-16 15:32:40|13921.7|13909.7|13920|13908|13923.3|13911.3|13918.8|13906.8|15
1647444770000|2022-03-16 15:32:50|13920.4|13908.4|13918.8|13906.8|13921.7|13909.7|13918.8|13906.8|7
1647444780000|2022-03-16 15:33:00|13918|13906|13917.5|13905.5|13918.4|13906.4|13917.5|13905.5|6
1647444790000|2022-03-16 15:33:10|13918.4|13906.4|13920|13908|13920|13908|13918.4|13906.4|14
1647444800000|2022-03-16 15:33:20|13919.2|13907.2|13920|13908|13920|13908|13919.2|13907.2|3
1647444810000|2022-03-16 15:33:30|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|0
1647444820000|2022-03-16 15:33:40|13915|13903|13913.8|13901.8|13915|13903|13913.8|13901.8|13
1647444830000|2022-03-16 15:33:50|13911.8|13899.8|13911.3|13899.3|13913.4|13901.4|13911.3|13899.3|11
1647444840000|2022-03-16 15:34:00|13914.7|13902.7|13915|13903|13916.3|13904.3|13914.7|13902.7|6
1647444850000|2022-03-16 15:34:10|13914.1|13902.1|13915.4|13903.4|13916.6|13904.6|13914.1|13902.1|9
1647444860000|2022-03-16 15:34:20|13914.1|13902.1|13914.5|13902.5|13915.8|13903.8|13914.1|13902.1|1
1647444870000|2022-03-16 15:34:30|13915.4|13903.4|13914.5|13902.5|13915.8|13903.8|13914.5|13902.5|0
1647444880000|2022-03-16 15:34:40|13915.8|13903.8|13915.8|13903.8|13916.6|13904.6|13914.9|13902.9|7
1647444890000|2022-03-16 15:34:50|13917|13905|13915.8|13903.8|13920|13908|13915.8|13903.8|10
1647444900000|2022-03-16 15:35:00|13915.4|13903.4|13915.8|13903.8|13915.8|13903.8|13915.4|13903.4|2
1647444910000|2022-03-16 15:35:10|13915.4|13903.4|13915.4|13903.4|13917.9|13905.9|13915.4|13903.4|3
1647444920000|2022-03-16 15:35:20|13915|13903|13913.8|13901.8|13915|13903|13913.8|13901.8|0
1647444930000|2022-03-16 15:35:30|13912.9|13900.9|13913.3|13901.3|13915|13903|13912.9|13900.9|2
1647444940000|2022-03-16 15:35:40|13913.6|13901.6|13916.6|13904.6|13916.6|13904.6|13913.6|13901.6|5
1647444950000|2022-03-16 15:35:50|13915.4|13903.4|13919|13907|13921.1|13909.1|13915.4|13903.4|5
1647444960000|2022-03-16 15:36:00|13923.6|13911.6|13923.6|13911.6|13923.6|13911.6|13923.6|13911.6|5
1647444970000|2022-03-16 15:36:10|13924|13912|13924|13912|13924|13912|13924|13912|0
1647444980000|2022-03-16 15:36:20|13927|13915|13925.8|13913.8|13927|13915|13925.8|13913.8|9
1647444990000|2022-03-16 15:36:30|13924.9|13912.9|13922.9|13910.9|13924.9|13912.9|13922.9|13910.9|7
1647445000000|2022-03-16 15:36:40|13922.5|13910.5|13920.8|13908.8|13922.5|13910.5|13920.8|13908.8|1
1647445010000|2022-03-16 15:36:50|13922.5|13910.5|13925.8|13913.8|13925.8|13913.8|13922.5|13910.5|2
1647445020000|2022-03-16 15:37:00|13925.4|13913.4|13925.4|13913.4|13925.4|13913.4|13925.4|13913.4|3
1647445030000|2022-03-16 15:37:10|13925.8|13913.8|13926.6|13914.6|13926.6|13914.6|13925.8|13913.8|0
1647445040000|2022-03-16 15:37:20|13924.5|13912.5|13924.9|13912.9|13924.9|13912.9|13924.5|13912.5|0
1647445050000|2022-03-16 15:37:30|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|0
1647445080000|2022-03-16 15:38:00|13926.1|13914.1|13925.7|13913.7|13926.1|13914.1|13925.4|13913.4|1
1647445090000|2022-03-16 15:38:10|13924.9|13912.9|13925.7|13913.7|13925.7|13913.7|13924.9|13912.9|0
1647445110000|2022-03-16 15:38:30|||||||||1
1647445120000|2022-03-16 15:38:40|13931.5|13919.5|13931.5|13919.5|13931.5|13919.5|13931.5|13919.5|5
1647445130000|2022-03-16 15:38:50|13931.1|13919.1|13931.1|13919.1|13931.5|13919.5|13929.3|13917.3|1
1647445140000|2022-03-16 15:39:00|13932|13920|13931.5|13919.5|13932.7|13920.7|13931.5|13919.5|3
1647445150000|2022-03-16 15:39:10|13930.6|13918.6|13930.6|13918.6|13930.6|13918.6|13930.6|13918.6|0
1647445160000|2022-03-16 15:39:20|||||||||5
1647445170000|2022-03-16 15:39:30|13929.7|13917.7|13931.8|13919.8|13931.8|13919.8|13928.8|13916.8|2
1647445180000|2022-03-16 15:39:40|13931|13919|13934.7|13922.7|13938.6|13926.6|13931|13919|11
1647445190000|2022-03-16 15:39:50|13934.3|13922.3|13935.6|13923.6|13935.6|13923.6|13934.3|13922.3|0
1647445200000|2022-03-16 15:40:00|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|0
1647445210000|2022-03-16 15:40:10|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|0
1647445220000|2022-03-16 15:40:20|13936.8|13924.8|13936.5|13924.5|13936.8|13924.8|13936.5|13924.5|1
1647445230000|2022-03-16 15:40:30|||||||||1
1647445240000|2022-03-16 15:40:40|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|0
1647445250000|2022-03-16 15:40:50|13936.5|13924.5|13936.5|13924.5|13936.8|13924.8|13935.6|13923.6|0
1647445260000|2022-03-16 15:41:00|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|1
1647445270000|2022-03-16 15:41:10|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|1
1647445280000|2022-03-16 15:41:20|13935.6|13923.6|13936.5|13924.5|13936.5|13924.5|13935.6|13923.6|0
1647445300000|2022-03-16 15:41:40|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|1
1647445320000|2022-03-16 15:42:00|13934.7|13922.7|13936.5|13924.5|13936.5|13924.5|13934.7|13922.7|13
1647445330000|2022-03-16 15:42:10|13935.6|13923.6|13936.5|13924.5|13936.5|13924.5|13935.6|13923.6|0
1647445350000|2022-03-16 15:42:30|13937.7|13925.7|13936.5|13924.5|13937.7|13925.7|13936.5|13924.5|1
1647445360000|2022-03-16 15:42:40|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|0
1647445370000|2022-03-16 15:42:50|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|0
1647445380000|2022-03-16 15:43:00|13938.4|13926.4|13939.3|13927.3|13940.2|13928.2|13938.4|13926.4|5
1647445390000|2022-03-16 15:43:10|13938.4|13926.4|13940.4|13928.4|13940.4|13928.4|13937.6|13925.6|6
1647445400000|2022-03-16 15:43:20|13940.1|13928.1|13940.4|13928.4|13940.4|13928.4|13940.1|13928.1|1
1647445410000|2022-03-16 15:43:30|13940.1|13928.1|13941.3|13929.3|13941.3|13929.3|13940.1|13928.1|0
1647445420000|2022-03-16 15:43:40|13943.4|13931.4|13943.4|13931.4|13943.4|13931.4|13943.4|13931.4|5
1647445440000|2022-03-16 15:44:00|13939.3|13927.3|13941.8|13929.8|13941.8|13929.8|13939.3|13927.3|4
1647445450000|2022-03-16 15:44:10|13942.2|13930.2|13944|13932|13944|13932|13941.5|13929.5|8
1647445460000|2022-03-16 15:44:20|13942.7|13930.7|13944|13932|13944|13932|13942.7|13930.7|5
1647445470000|2022-03-16 15:44:30|||||||||4
1647445480000|2022-03-16 15:44:40|13943.1|13931.1|13940.6|13928.6|13943.1|13931.1|13940.6|13928.6|9
1647445490000|2022-03-16 15:44:50|13941.5|13929.5|13942.2|13930.2|13942.2|13930.2|13941.5|13929.5|0
1647445500000|2022-03-16 15:45:00|13941.8|13929.8|13942.2|13930.2|13943.1|13931.1|13941.8|13929.8|10
1647445510000|2022-03-16 15:45:10|13941.3|13929.3|13942.2|13930.2|13942.2|13930.2|13940.9|13928.9|2
1647445520000|2022-03-16 15:45:20|||||||||1
1647445530000|2022-03-16 15:45:30|||||||||1
1647445540000|2022-03-16 15:45:40|||||||||1
1647445550000|2022-03-16 15:45:50|||||||||1
1647445560000|2022-03-16 15:46:00|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|3
1647445570000|2022-03-16 15:46:10|13942.5|13930.5|13943.4|13931.4|13943.4|13931.4|13942.5|13930.5|2
1647445580000|2022-03-16 15:46:20|13942.5|13930.5|13943.4|13931.4|13943.4|13931.4|13942.5|13930.5|0
1647445590000|2022-03-16 15:46:30|13942.5|13930.5|13941.3|13929.3|13942.5|13930.5|13941.3|13929.3|1
1647445600000|2022-03-16 15:46:40|13940.9|13928.9|13935|13923|13940.9|13928.9|13935|13923|8
1647445610000|2022-03-16 15:46:50|13935.9|13923.9|13934.3|13922.3|13935.9|13923.9|13933.4|13921.4|1
1647445620000|2022-03-16 15:47:00|13934.7|13922.7|13935.9|13923.9|13935.9|13923.9|13934.7|13922.7|4
1647445630000|2022-03-16 15:47:10|13938.4|13926.4|13940|13928|13940|13928|13938.4|13926.4|2
1647445640000|2022-03-16 15:47:20|13939.7|13927.7|13940|13928|13940|13928|13939.7|13927.7|0
1647445650000|2022-03-16 15:47:30|13939.7|13927.7|13940|13928|13940|13928|13938.4|13926.4|12
1647445660000|2022-03-16 15:47:40|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|7
1647445670000|2022-03-16 15:47:50|13940|13928|13940|13928|13940|13928|13940|13928|3
1647445680000|2022-03-16 15:48:00|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|0
1647445690000|2022-03-16 15:48:10|||||||||1
1647445700000|2022-03-16 15:48:20|13941.8|13929.8|13942.2|13930.2|13942.2|13930.2|13941.8|13929.8|0
1647445710000|2022-03-16 15:48:30|13938.8|13926.8|13935.9|13923.9|13938.8|13926.8|13935.9|13923.9|6
1647445720000|2022-03-16 15:48:40|13937.2|13925.2|13936.3|13924.3|13937.2|13925.2|13936.3|13924.3|0
1647445730000|2022-03-16 15:48:50|13937.2|13925.2|13936.3|13924.3|13937.2|13925.2|13936.3|13924.3|4
1647445740000|2022-03-16 15:49:00|13937.2|13925.2|13935.4|13923.4|13937.2|13925.2|13935.4|13923.4|0
1647445750000|2022-03-16 15:49:10|13936.3|13924.3|13934.7|13922.7|13936.3|13924.3|13933.8|13921.8|2
1647445760000|2022-03-16 15:49:20|13933.8|13921.8|13930.9|13918.9|13933.8|13921.8|13930.9|13918.9|2
1647445780000|2022-03-16 15:49:40|13932.2|13920.2|13932.2|13920.2|13932.2|13920.2|13932.2|13920.2|5
1647445800000|2022-03-16 15:50:00|13932.5|13920.5|13933.4|13921.4|13933.4|13921.4|13932.5|13920.5|1
1647445810000|2022-03-16 15:50:10|13934.2|13922.2|13934.7|13922.7|13934.7|13922.7|13932.5|13920.5|2
1647445820000|2022-03-16 15:50:20|13933.8|13921.8|13934.7|13922.7|13934.7|13922.7|13933.8|13921.8|0
1647445860000|2022-03-16 15:51:00|13935|13923|13934.7|13922.7|13935|13923|13934.7|13922.7|0
1647445870000|2022-03-16 15:51:10|13935|13923|13937.2|13925.2|13937.2|13925.2|13935|13923|5
1647445880000|2022-03-16 15:51:20|13936.3|13924.3|13936.3|13924.3|13936.3|13924.3|13936.3|13924.3|0
1647445890000|2022-03-16 15:51:30|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|0
1647445900000|2022-03-16 15:51:40|13936.3|13924.3|13936.3|13924.3|13936.3|13924.3|13935.4|13923.4|0
1647445920000|2022-03-16 15:52:00|13935.4|13923.4|13936.3|13924.3|13936.3|13924.3|13935.4|13923.4|0
1647445930000|2022-03-16 15:52:10|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|1
1647445940000|2022-03-16 15:52:20|13936.3|13924.3|13935.4|13923.4|13936.3|13924.3|13935.4|13923.4|0
1647445950000|2022-03-16 15:52:30|13934.7|13922.7|13932.5|13920.5|13934.7|13922.7|13932.5|13920.5|1
1647445960000|2022-03-16 15:52:40|13934.7|13922.7|13935.9|13923.9|13935.9|13923.9|13934.7|13922.7|12
1647445970000|2022-03-16 15:52:50|13935|13923|13935|13923|13935|13923|13935|13923|0
1647445980000|2022-03-16 15:53:00|13935.9|13923.9|13935.9|13923.9|13935.9|13923.9|13935.9|13923.9|0
1647445990000|2022-03-16 15:53:10|||||||||2
1647446020000|2022-03-16 15:53:40|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|4
1647446030000|2022-03-16 15:53:50|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|11
1647446040000|2022-03-16 15:54:00|13937|13925|13940.4|13928.4|13940.4|13928.4|13937|13925|10
1647446050000|2022-03-16 15:54:10|13940.7|13928.7|13940.4|13928.4|13940.7|13928.7|13940.4|13928.4|0
1647446060000|2022-03-16 15:54:20|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|22
1647446070000|2022-03-16 15:54:30|13938.2|13926.2|13937.9|13925.9|13939.1|13927.1|13937.9|13925.9|0
1647446080000|2022-03-16 15:54:40|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|0
1647446100000|2022-03-16 15:55:00|13935|13923|13933.8|13921.8|13935|13923|13933.8|13921.8|1
1647446120000|2022-03-16 15:55:20|13934.6|13922.6|13937.1|13925.1|13937.1|13925.1|13934.6|13922.6|5
1647446140000|2022-03-16 15:55:40|13936.4|13924.4|13930.9|13918.9|13936.4|13924.4|13930.9|13918.9|5
1647446150000|2022-03-16 15:55:50|13931.3|13919.3|13930.9|13918.9|13931.3|13919.3|13930.9|13918.9|1
1647446160000|2022-03-16 15:56:00|13931.3|13919.3|13930.9|13918.9|13932.1|13920.1|13930.9|13918.9|1
1647446170000|2022-03-16 15:56:10|13929.6|13917.6|13928.4|13916.4|13929.6|13917.6|13928.4|13916.4|2
1647446190000|2022-03-16 15:56:30|||||||||1
1647446220000|2022-03-16 15:57:00|13929.1|13917.1|13930|13918|13930|13918|13929.1|13917.1|1
1647446230000|2022-03-16 15:57:10|13930.9|13918.9|13931.2|13919.2|13933.4|13921.4|13930.9|13918.9|3
1647446240000|2022-03-16 15:57:20|13930.4|13918.4|13931.2|13919.2|13932.1|13920.1|13930.4|13918.4|2
1647446250000|2022-03-16 15:57:30|13928.4|13916.4|13925.9|13913.9|13928.4|13916.4|13925.9|13913.9|9
1647446260000|2022-03-16 15:57:40|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|5
1647446270000|2022-03-16 15:57:50|||||||||1
1647446280000|2022-03-16 15:58:00|13924.6|13912.6|13924.6|13912.6|13924.6|13912.6|13924.6|13912.6|7
1647446290000|2022-03-16 15:58:10|13925|13913|13924.1|13912.1|13927.1|13915.1|13920.7|13908.7|9
1647446300000|2022-03-16 15:58:20|13924.5|13912.5|13925.4|13913.4|13925.4|13913.4|13923.7|13911.7|3
1647446310000|2022-03-16 15:58:30|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|0
1647446330000|2022-03-16 15:58:50|||||||||2
1647446340000|2022-03-16 15:59:00|13924.6|13912.6|13926.2|13914.2|13926.2|13914.2|13924.6|13912.6|4
1647446350000|2022-03-16 15:59:10|13925.4|13913.4|13923.7|13911.7|13925.9|13913.9|13923.7|13911.7|3
1647446360000|2022-03-16 15:59:20|13924.1|13912.1|13928.6|13916.6|13928.6|13916.6|13924.1|13912.1|2
1647446370000|2022-03-16 15:59:30|13927.9|13915.9|13932.1|13920.1|13932.1|13920.1|13927.9|13915.9|12
1647446380000|2022-03-16 15:59:40|13930.4|13918.4|13929.6|13917.6|13930.4|13918.4|13928.7|13916.7|2
1647446390000|2022-03-16 15:59:50|13930|13918|13932.1|13920.1|13932.1|13920.1|13930|13918|1
1647446400000|2022-03-16 16:00:00|13930.4|13918.4|13928.7|13916.7|13930.4|13918.4|13928.7|13916.7|6
1647446420000|2022-03-16 16:00:20|13929.1|13917.1|13925.4|13913.4|13929.1|13917.1|13925.4|13913.4|18
1647446430000|2022-03-16 16:00:30|13925|13913|13924.6|13912.6|13925|13913|13924.6|13912.6|0
1647446460000|2022-03-16 16:01:00|13923.7|13911.7|13924.6|13912.6|13924.6|13912.6|13923.7|13911.7|0
1647446490000|2022-03-16 16:01:30|13923.4|13911.4|13923.4|13911.4|13923.4|13911.4|13923.4|13911.4|5
1647446500000|2022-03-16 16:01:40|13924.6|13912.6|13923.7|13911.7|13924.6|13912.6|13923.7|13911.7|0
1647446520000|2022-03-16 16:02:00|13924.6|13912.6|13924.6|13912.6|13924.6|13912.6|13924.6|13912.6|3
1647446530000|2022-03-16 16:02:10|13925|13913|13926.6|13914.6|13926.6|13914.6|13925|13913|10
1647446560000|2022-03-16 16:02:40|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|0
1647446570000|2022-03-16 16:02:50|13927.5|13915.5|13925.7|13913.7|13927.5|13915.5|13925.7|13913.7|3
1647446580000|2022-03-16 16:03:00|13926.1|13914.1|13926.1|13914.1|13926.1|13914.1|13926.1|13914.1|4
1647446590000|2022-03-16 16:03:10|13926.4|13914.4|13930.6|13918.6|13930.6|13918.6|13926.4|13914.4|5
1647446600000|2022-03-16 16:03:20|13933.9|13921.9|13932.7|13920.7|13933.9|13921.9|13931.4|13919.4|3
1647446620000|2022-03-16 16:03:40|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|0
1647446630000|2022-03-16 16:03:50|13933.6|13921.6|13932.3|13920.3|13933.6|13921.6|13931.4|13919.4|4
1647446640000|2022-03-16 16:04:00|13933.6|13921.6|13929.7|13917.7|13933.6|13921.6|13928.8|13916.8|25
1647446650000|2022-03-16 16:04:10|13928.1|13916.1|13927.2|13915.2|13928.1|13916.1|13927.2|13915.2|1
1647446660000|2022-03-16 16:04:20|13925.9|13913.9|13925.6|13913.6|13925.9|13913.9|13925.6|13913.6|1
1647446680000|2022-03-16 16:04:40|13925.2|13913.2|13925.6|13913.6|13925.6|13913.6|13925.2|13913.2|1
1647446700000|2022-03-16 16:05:00|13928.4|13916.4|13928.4|13916.4|13928.4|13916.4|13928.4|13916.4|3
1647446710000|2022-03-16 16:05:10|13927.2|13915.2|13927.2|13915.2|13927.5|13915.5|13927.2|13915.2|0
1647446720000|2022-03-16 16:05:20|13927.5|13915.5|13927.2|13915.2|13927.5|13915.5|13927.2|13915.2|2
1647446740000|2022-03-16 16:05:40|||||||||3
1647446750000|2022-03-16 16:05:50|13927.5|13915.5|13926.8|13914.8|13928.4|13916.4|13926.8|13914.8|0
1647446760000|2022-03-16 16:06:00|13925.6|13913.6|13926.8|13914.8|13926.8|13914.8|13925.6|13913.6|0
1647446770000|2022-03-16 16:06:10|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|0
1647446790000|2022-03-16 16:06:30|13925.5|13913.5|13926.8|13914.8|13926.8|13914.8|13925.5|13913.5|1
1647446820000|2022-03-16 16:07:00|13928|13916|13928.8|13916.8|13928.8|13916.8|13926.8|13914.8|14
1647446840000|2022-03-16 16:07:20|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|6
1647446850000|2022-03-16 16:07:30|13930|13918|13930|13918|13930|13918|13929.2|13917.2|2
1647446860000|2022-03-16 16:07:40|13928.8|13916.8|13929.1|13917.1|13930|13918|13928.8|13916.8|0
1647446880000|2022-03-16 16:08:00|13928.8|13916.8|13927.5|13915.5|13928.8|13916.8|13927.5|13915.5|6
1647446890000|2022-03-16 16:08:10|13926.6|13914.6|13927.5|13915.5|13927.5|13915.5|13926.6|13914.6|0
1647446900000|2022-03-16 16:08:20|13926.3|13914.3|13924.1|13912.1|13927.5|13915.5|13924.1|13912.1|3
1647446910000|2022-03-16 16:08:30|13923.8|13911.8|13923.8|13911.8|13923.8|13911.8|13923.8|13911.8|1
1647446940000|2022-03-16 16:09:00|13923.4|13911.4|13921.6|13909.6|13923.4|13911.4|13921.6|13909.6|1
1647446950000|2022-03-16 16:09:10|13921.3|13909.3|13924.3|13912.3|13924.3|13912.3|13918.8|13906.8|48
1647446960000|2022-03-16 16:09:20|13927.2|13915.2|13927.2|13915.2|13927.5|13915.5|13927.2|13915.2|3
1647446970000|2022-03-16 16:09:30|13926.3|13914.3|13927.5|13915.5|13928.8|13916.8|13926.3|13914.3|1
1647446990000|2022-03-16 16:09:50|13926.6|13914.6|13927.5|13915.5|13927.5|13915.5|13926.6|13914.6|0
1647447000000|2022-03-16 16:10:00|13928.8|13916.8|13927.5|13915.5|13928.8|13916.8|13927.5|13915.5|0
1647447030000|2022-03-16 16:10:30|13928.4|13916.4|13927.5|13915.5|13928.4|13916.4|13927.5|13915.5|0
1647447040000|2022-03-16 16:10:40|13925.9|13913.9|13925.9|13913.9|13925.9|13913.9|13925.9|13913.9|3
1647447050000|2022-03-16 16:10:50|13926.3|13914.3|13930.4|13918.4|13930.4|13918.4|13926.3|13914.3|5
1647447060000|2022-03-16 16:11:00|13929.1|13917.1|13927|13915|13930|13918|13927|13915|0
1647447070000|2022-03-16 16:11:10|13926.6|13914.6|13925|13913|13926.6|13914.6|13925|13913|0
1647447080000|2022-03-16 16:11:20|13925.4|13913.4|13926.3|13914.3|13926.6|13914.6|13925.4|13913.4|1
1647447110000|2022-03-16 16:11:50|||||||||1
1647447120000|2022-03-16 16:12:00|13927.1|13915.1|13925|13913|13927.1|13915.1|13925|13913|2
1647447130000|2022-03-16 16:12:10|13925.4|13913.4|13924.6|13912.6|13925.4|13913.4|13924.6|13912.6|0
1647447140000|2022-03-16 16:12:20|13918|13906|13911.4|13899.4|13919.8|13907.8|13911.4|13899.4|22
1647447150000|2022-03-16 16:12:30|13909.8|13897.8|13909.4|13897.4|13909.8|13897.8|13906.5|13894.5|34
1647447160000|2022-03-16 16:12:40|13909|13897|13908.2|13896.2|13909|13897|13908.2|13896.2|1
1647447170000|2022-03-16 16:12:50|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|13906.5|13894.5|0
1647447180000|2022-03-16 16:13:00|13906.9|13894.9|13910.7|13898.7|13911.5|13899.5|13906.9|13894.9|4
1647447190000|2022-03-16 16:13:10|13910.3|13898.3|13913.5|13901.5|13913.5|13901.5|13910.3|13898.3|4
1647447200000|2022-03-16 16:13:20|13913.9|13901.9|13916|13904|13916|13904|13913.9|13901.9|1
1647447210000|2022-03-16 16:13:30|13915.1|13903.1|13919.8|13907.8|13919.8|13907.8|13915.1|13903.1|2
1647447220000|2022-03-16 16:13:40|13916.9|13904.9|13913.5|13901.5|13916.9|13904.9|13913.5|13901.5|3
1647447250000|2022-03-16 16:14:10|13913.9|13901.9|13912.3|13900.3|13913.9|13901.9|13912.3|13900.3|4
1647447260000|2022-03-16 16:14:20|13911|13899|13911|13899|13911|13899|13909.8|13897.8|1
1647447270000|2022-03-16 16:14:30|13911.4|13899.4|13916|13904|13916|13904|13911.4|13899.4|6
1647447280000|2022-03-16 16:14:40|13915.1|13903.1|13913.5|13901.5|13915.1|13903.1|13913.5|13901.5|1
1647447290000|2022-03-16 16:14:50|13912.6|13900.6|13913.5|13901.5|13913.9|13901.9|13912.6|13900.6|1
1647447320000|2022-03-16 16:15:20|13912.4|13900.4|13911|13899|13912.4|13900.4|13907.3|13895.3|24
1647447330000|2022-03-16 16:15:30|13910.7|13898.7|13906.9|13894.9|13910.7|13898.7|13906.9|13894.9|10
1647447340000|2022-03-16 16:15:40|13907.8|13895.8|13907.8|13895.8|13909.4|13897.4|13907.8|13895.8|3
1647447350000|2022-03-16 16:15:50|13906.9|13894.9|13906.5|13894.5|13906.9|13894.9|13906.5|13894.5|0
1647447360000|2022-03-16 16:16:00|13906.9|13894.9|13906.5|13894.5|13907.8|13895.8|13906.5|13894.5|2
1647447370000|2022-03-16 16:16:10|13906.9|13894.9|13895.9|13883.9|13906.9|13894.9|13895.9|13883.9|83
1647447380000|2022-03-16 16:16:20|13895.1|13883.1|13876|13864|13895.1|13883.1|13876|13864|153
1647447390000|2022-03-16 16:16:30|13875.1|13863.1|13858.7|13846.7|13876.9|13864.9|13850.7|13838.7|28
1647447400000|2022-03-16 16:16:40|13860|13848|13853.9|13841.9|13864.1|13852.1|13853|13841|24
1647447410000|2022-03-16 16:16:50|13852.6|13840.6|13859.3|13847.3|13861.5|13849.5|13852.6|13840.6|8
1647447420000|2022-03-16 16:17:00|13858.9|13846.9|13844.3|13832.3|13858.9|13846.9|13844.3|13832.3|33
1647447430000|2022-03-16 16:17:10|13839.3|13827.3|13852.3|13840.3|13852.3|13840.3|13829.3|13817.3|64
1647447440000|2022-03-16 16:17:20|13853.5|13841.5|13852.8|13840.8|13857.8|13845.8|13844.3|13832.3|12
1647447450000|2022-03-16 16:17:30|13851|13839|13853.5|13841.5|13856.9|13844.9|13850.3|13838.3|8
1647447460000|2022-03-16 16:17:40|13857|13845|13856.9|13844.9|13857.8|13845.8|13856.9|13844.9|6
1647447470000|2022-03-16 16:17:50|13857.8|13845.8|13866.5|13854.5|13867|13855|13856.9|13844.9|11
1647447480000|2022-03-16 16:18:00|13865.3|13853.3|13865.3|13853.3|13869.5|13857.5|13864|13852|3
1647447490000|2022-03-16 16:18:10|13867.8|13855.8|13870.3|13858.3|13872.8|13860.8|13866.9|13854.9|4
1647447500000|2022-03-16 16:18:20|13870.6|13858.6|13870.8|13858.8|13872.8|13860.8|13868.1|13856.1|2
1647447510000|2022-03-16 16:18:30|13871.5|13859.5|13875.3|13863.3|13879.5|13867.5|13871.5|13859.5|4
1647447520000|2022-03-16 16:18:40|13877|13865|13879.4|13867.4|13881.2|13869.2|13877|13865|20
1647447530000|2022-03-16 16:18:50|13878.1|13866.1|13861.2|13849.2|13878.1|13866.1|13861.2|13849.2|26
1647447540000|2022-03-16 16:19:00|13854.9|13842.9|13856.3|13844.3|13856.7|13844.7|13854.5|13842.5|14
1647447550000|2022-03-16 16:19:10|13861.7|13849.7|13865.3|13853.3|13865.3|13853.3|13861.7|13849.7|5
1647447560000|2022-03-16 16:19:20|13864.9|13852.9|13864.4|13852.4|13865.3|13853.3|13864|13852|2
1647447570000|2022-03-16 16:19:30|13864|13852|13856.9|13844.9|13864|13852|13854.8|13842.8|9
1647447580000|2022-03-16 16:19:40|13862.8|13850.8|13869.9|13857.9|13870.6|13858.6|13862.8|13850.8|23
1647447590000|2022-03-16 16:19:50|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|5
1647447600000|2022-03-16 16:20:00|13870.3|13858.3|13871.1|13859.1|13874.9|13862.9|13866.9|13854.9|16
1647447610000|2022-03-16 16:20:10|13869.4|13857.4|13862.8|13850.8|13870.3|13858.3|13858.5|13846.5|3
1647447620000|2022-03-16 16:20:20|13863.1|13851.1|13867.9|13855.9|13868.3|13856.3|13857.9|13845.9|56
1647447630000|2022-03-16 16:20:30|13866.1|13854.1|13864.4|13852.4|13866.1|13854.1|13862.8|13850.8|5
1647447640000|2022-03-16 16:20:40|13864|13852|13861.1|13849.1|13864|13852|13859.5|13847.5|4
1647447650000|2022-03-16 16:20:50|13870.8|13858.8|13870.3|13858.3|13870.8|13858.8|13867.8|13855.8|8
1647447660000|2022-03-16 16:21:00|13872.8|13860.8|13871.5|13859.5|13875.3|13863.3|13869.4|13857.4|1
1647447670000|2022-03-16 16:21:10|13870.6|13858.6|13874|13862|13875.3|13863.3|13870.6|13858.6|4
1647447690000|2022-03-16 16:21:30|13875.3|13863.3|13876.5|13864.5|13876.5|13864.5|13875.3|13863.3|0
1647447700000|2022-03-16 16:21:40|13877.8|13865.8|13877.8|13865.8|13877.8|13865.8|13875.6|13863.6|3
1647447710000|2022-03-16 16:21:50|13878.1|13866.1|13881.4|13869.4|13882.2|13870.2|13878.1|13866.1|2
1647447720000|2022-03-16 16:22:00|13881.7|13869.7|13871|13859|13883.5|13871.5|13870.1|13858.1|16
1647447730000|2022-03-16 16:22:10|13870.1|13858.1|13861|13849|13873.5|13861.5|13861|13849|10
1647447740000|2022-03-16 16:22:20|13861.9|13849.9|13864|13852|13864|13852|13860.6|13848.6|3
1647447750000|2022-03-16 16:22:30|13863.1|13851.1|13857.4|13845.4|13865.6|13853.6|13855.3|13843.3|6
1647447760000|2022-03-16 16:22:40|13857|13845|13859|13847|13859|13847|13857|13845|2
1647447770000|2022-03-16 16:22:50|13858.1|13846.1|13862.8|13850.8|13864.5|13852.5|13857.8|13845.8|7
1647447780000|2022-03-16 16:23:00|13862.4|13850.4|13866.1|13854.1|13868.6|13856.6|13862.4|13850.4|5
1647447790000|2022-03-16 16:23:10|13865.3|13853.3|13865.2|13853.2|13865.6|13853.6|13864|13852|0
1647447800000|2022-03-16 16:23:20|13865.6|13853.6|13869|13857|13869|13857|13865.6|13853.6|1
1647447810000|2022-03-16 16:23:30|13870.2|13858.2|13877.7|13865.7|13877.7|13865.7|13870.2|13858.2|8
1647447820000|2022-03-16 16:23:40|13878.1|13866.1|13876.9|13864.9|13882.1|13869|13876.9|13862.1|1
1647447830000|2022-03-16 16:23:50|13880.2|13868.2|13879|13867|13880.2|13868.2|13872.7|13860.7|4
1647447840000|2022-03-16 16:24:00|13879.4|13867.4|13880.6|13868.6|13880.6|13868.6|13878.1|13866.1|7
1647447850000|2022-03-16 16:24:10|13881.9|13869.9|13882.7|13870.7|13882.7|13870.7|13881.9|13869.9|0
1647447860000|2022-03-16 16:24:20|13881.9|13869.9|13881.9|13869.9|13881.9|13869.9|13881.9|13869.9|0
1647447870000|2022-03-16 16:24:30|13882.7|13870.7|13882.7|13870.7|13882.7|13870.7|13882.7|13870.7|0
1647447880000|2022-03-16 16:24:40|13878.5|13866.5|13879.7|13867.7|13879.7|13867.7|13878.5|13866.5|15
1647447890000|2022-03-16 16:24:50|13879.4|13867.4|13881.9|13869.9|13882.5|13869.9|13879.4|13862.5|0
1647447900000|2022-03-16 16:25:00|13881|13869|13878.5|13866.5|13882.5|13869|13878.5|13862.5|3
1647447910000|2022-03-16 16:25:10|13879.4|13867.4|13876|13864|13882.5|13867.4|13876|13862.5|0
1647447930000|2022-03-16 16:25:30|13875.2|13863.2|13867|13855|13875.2|13863.2|13865.8|13853.8|20
1647447940000|2022-03-16 16:25:40|13866.6|13854.6|13868.3|13856.3|13869.9|13857.9|13866.1|13854.1|4
1647447950000|2022-03-16 16:25:50|13869|13857|13869.5|13857.5|13870.8|13858.8|13869|13857|3
1647447960000|2022-03-16 16:26:00|13864.5|13852.5|13862.4|13850.4|13864.5|13852.5|13862.4|13850.4|4
1647447970000|2022-03-16 16:26:10|13862|13850|13864.9|13852.9|13866.5|13854.5|13862|13850|2
1647447980000|2022-03-16 16:26:20|13865.7|13853.7|13870.6|13858.6|13870.6|13858.6|13865.7|13853.7|1
1647447990000|2022-03-16 16:26:30|13871.5|13859.5|13866.1|13854.1|13871.5|13859.5|13866.1|13854.1|4
1647448000000|2022-03-16 16:26:40|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|0
1647448010000|2022-03-16 16:26:50|13865.6|13853.6|13870.2|13858.2|13870.2|13858.2|13865.6|13853.6|2
1647448020000|2022-03-16 16:27:00|13869.4|13857.4|13871.5|13859.5|13871.5|13859.5|13869.4|13857.4|5
1647448030000|2022-03-16 16:27:10|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|0
1647448040000|2022-03-16 16:27:20|13873.1|13861.1|13872|13860|13878.6|13866.6|13872|13860|10
1647448050000|2022-03-16 16:27:30|13873.2|13861.2|13872.7|13860.7|13874.9|13862.9|13870.2|13858.2|7
1647448070000|2022-03-16 16:27:50|13871.1|13859.1|13871.1|13859.1|13872|13860|13871.1|13859.1|0
1647448080000|2022-03-16 16:28:00|13872.4|13860.4|13874.9|13862.9|13874.9|13862.9|13872.4|13860.4|21
1647448090000|2022-03-16 16:28:10|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|0
1647448100000|2022-03-16 16:28:20|13875.7|13863.7|13877|13865|13877|13865|13875|13863|2
1647448110000|2022-03-16 16:28:30|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|2
1647448120000|2022-03-16 16:28:40|13876.5|13864.5|13879.9|13867.9|13880.7|13868.7|13876.5|13864.5|7
1647448130000|2022-03-16 16:28:50|13880.7|13868.7|13873|13861|13881.6|13869.6|13871.8|13859.8|18
1647448140000|2022-03-16 16:29:00|13874.8|13862.8|13873.7|13861.7|13875.5|13863.5|13872.9|13860.9|28
1647448150000|2022-03-16 16:29:10|13874.1|13862.1|13873.2|13861.2|13874.1|13862.1|13873.2|13861.2|6
1647448160000|2022-03-16 16:29:20|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13873.6|13861.6|1
1647448180000|2022-03-16 16:29:40|13875.7|13863.7|13875.7|13863.7|13875.7|13863.7|13875.7|13863.7|0
1647448190000|2022-03-16 16:29:50|13877|13865|13874.5|13862.5|13877|13865|13874.5|13862.5|2
1647448200000|2022-03-16 16:30:00|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|11
1647448210000|2022-03-16 16:30:10|13869|13857|13869|13857|13869|13857|13869|13857|3
1647448220000|2022-03-16 16:30:20|13869.8|13857.8|13869.5|13857.5|13870.7|13858.7|13868.2|13856.2|9
1647448240000|2022-03-16 16:30:40|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|14
1647448250000|2022-03-16 16:30:50|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|2
1647448260000|2022-03-16 16:31:00|13861.6|13849.6|13861.2|13849.2|13861.6|13849.6|13860|13848|9
1647448270000|2022-03-16 16:31:10|13860|13848|13857.5|13845.5|13860.4|13848.4|13857.5|13845.5|11
1647448280000|2022-03-16 16:31:20|13859.1|13847.1|13858.7|13846.7|13859.6|13847.6|13858.7|13846.7|6
1647448290000|2022-03-16 16:31:30|13859.6|13847.6|13860.5|13848.5|13860.5|13848.5|13859.6|13847.6|2
1647448300000|2022-03-16 16:31:40|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|0
1647448310000|2022-03-16 16:31:50|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|0
1647448320000|2022-03-16 16:32:00|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|1
1647448330000|2022-03-16 16:32:10|13857.5|13845.5|13858.4|13846.4|13858.4|13846.4|13857.5|13845.5|0
1647448340000|2022-03-16 16:32:20|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|0
1647448360000|2022-03-16 16:32:40|13856.6|13844.6|13860|13848|13860|13848|13856.6|13844.6|19
1647448370000|2022-03-16 16:32:50|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|1
1647448380000|2022-03-16 16:33:00|13860.9|13848.9|13855.7|13843.7|13860.9|13848.9|13855.7|13843.7|6
1647448390000|2022-03-16 16:33:10|13858.7|13846.7|13858.2|13846.2|13858.7|13846.7|13857.5|13845.5|4
1647448400000|2022-03-16 16:33:20|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|5
1647448410000|2022-03-16 16:33:30|13857|13845|13857|13845|13857|13845|13857|13845|1
1647448430000|2022-03-16 16:33:50|13854|13842|13851.7|13839.7|13854|13842|13848.1|13836.1|12
1647448440000|2022-03-16 16:34:00|13852.6|13840.6|13853.4|13841.4|13853.4|13841.4|13852.6|13840.6|0
1647448450000|2022-03-16 16:34:10|13854.2|13842.2|13856.7|13844.7|13856.7|13844.7|13854.2|13842.2|5
1647448460000|2022-03-16 16:34:20|13855.5|13843.5|13856.7|13844.7|13856.7|13844.7|13855.5|13843.5|0
1647448470000|2022-03-16 16:34:30|13857.1|13845.1|13856.2|13844.2|13858|13846|13855.9|13843.9|1
1647448480000|2022-03-16 16:34:40|13855.5|13843.5|13855.9|13843.9|13855.9|13843.9|13854.6|13842.6|1
1647448490000|2022-03-16 16:34:50|13855.5|13843.5|13854.6|13842.6|13855.9|13843.9|13854.6|13842.6|0
1647448500000|2022-03-16 16:35:00|13853.7|13841.7|13853.4|13841.4|13853.7|13841.7|13853.4|13841.4|0
1647448510000|2022-03-16 16:35:10|13854.2|13842.2|13855.9|13843.9|13855.9|13843.9|13853.4|13841.4|10
1647448520000|2022-03-16 16:35:20|13856.2|13844.2|13856.2|13844.2|13857.5|13845.5|13856.2|13844.2|0
1647448540000|2022-03-16 16:35:40|13852.5|13840.5|13852.5|13840.5|13852.5|13840.5|13851.6|13839.6|5
1647448550000|2022-03-16 16:35:50|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|0
1647448560000|2022-03-16 16:36:00|13850|13838|13850|13838|13850|13838|13850|13838|0
1647448580000|2022-03-16 16:36:20|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|25
1647448590000|2022-03-16 16:36:30|||||||||5
1647448630000|2022-03-16 16:37:10|13849.6|13837.6|13850.5|13838.5|13850.5|13838.5|13849.6|13837.6|0
1647448640000|2022-03-16 16:37:20|13851.4|13839.4|13851.7|13839.7|13851.7|13839.7|13849.6|13837.6|8
1647448650000|2022-03-16 16:37:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|8
1647448660000|2022-03-16 16:37:40|13849.2|13837.2|13851.7|13839.7|13851.7|13839.7|13849.2|13837.2|4
1647448670000|2022-03-16 16:37:50|13855.5|13843.5|13853.3|13841.3|13856.4|13844.4|13853|13841|12
1647448680000|2022-03-16 16:38:00|13850.5|13838.5|13851.7|13839.7|13851.7|13839.7|13849.2|13837.2|9
1647448690000|2022-03-16 16:38:10|13853|13841|13856.7|13844.7|13856.7|13844.7|13853|13841|27
1647448710000|2022-03-16 16:38:30|13858|13846|13859.2|13847.2|13859.2|13847.2|13858|13846|5
1647448720000|2022-03-16 16:38:40|13854.2|13842.2|13849.2|13837.2|13854.2|13842.2|13849.2|13837.2|6
1647448730000|2022-03-16 16:38:50|13852.6|13840.6|13854.2|13842.2|13854.2|13842.2|13851.7|13839.7|22
1647448750000|2022-03-16 16:39:10|13854.6|13842.6|13855.5|13843.5|13855.5|13843.5|13854.6|13842.6|3
1647448760000|2022-03-16 16:39:20|13854.6|13842.6|13856.7|13844.7|13856.7|13844.7|13854.2|13842.2|2
1647448770000|2022-03-16 16:39:30|13857.4|13845.4|13856.7|13844.7|13858.3|13846.3|13856.7|13844.7|3
1647448780000|2022-03-16 16:39:40|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|2
1647448790000|2022-03-16 16:39:50|13855.1|13843.1|13856.7|13844.7|13856.7|13844.7|13853.7|13841.7|5
1647448800000|2022-03-16 16:40:00|13859.2|13847.2|13855.5|13843.5|13859.2|13847.2|13855.5|13843.5|9
1647448810000|2022-03-16 16:40:10|13855.1|13843.1|13855.5|13843.5|13855.5|13843.5|13855.1|13843.1|1
1647448820000|2022-03-16 16:40:20|||||||||3
1647448830000|2022-03-16 16:40:30|13853.3|13841.3|13855.8|13843.8|13856.7|13844.7|13853.3|13841.3|7
1647448840000|2022-03-16 16:40:40|13858|13846|13859.2|13847.2|13859.2|13847.2|13858|13846|3
1647448850000|2022-03-16 16:40:50|13858|13846|13856.7|13844.7|13858|13846|13855.1|13843.1|3
1647448870000|2022-03-16 16:41:10|13855.8|13843.8|13855.8|13843.8|13855.8|13843.8|13855.8|13843.8|2
1647448880000|2022-03-16 16:41:20|13854.6|13842.6|13853.3|13841.3|13854.6|13842.6|13853.3|13841.3|2
1647448900000|2022-03-16 16:41:40|13855.1|13843.1|13857.1|13845.1|13859.6|13847.6|13855.1|13843.1|2
1647448910000|2022-03-16 16:41:50|13856.2|13844.2|13855.8|13843.8|13858|13846|13855.8|13843.8|0
1647448920000|2022-03-16 16:42:00|13857.1|13845.1|13858|13846|13858|13846|13857.1|13845.1|0
1647448930000|2022-03-16 16:42:10|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|0
1647448950000|2022-03-16 16:42:30|13855.8|13843.8|13857.9|13845.9|13857.9|13845.9|13855.8|13843.8|0
1647448960000|2022-03-16 16:42:40|13860.8|13848.8|13862.1|13850.1|13862.1|13850.1|13860.8|13848.8|6
1647448970000|2022-03-16 16:42:50|13861.7|13849.7|13862.1|13850.1|13862.1|13850.1|13861.7|13849.7|0
1647448980000|2022-03-16 16:43:00|13863.8|13851.8|13866.7|13854.7|13867.1|13855.1|13863.8|13851.8|3
1647448990000|2022-03-16 16:43:10|13867.1|13855.1|13870.4|13858.4|13870.4|13858.4|13867.1|13855.1|2
1647449010000|2022-03-16 16:43:30|13869.6|13857.6|13871.7|13859.7|13871.7|13859.7|13869.6|13857.6|0
1647449020000|2022-03-16 16:43:40|13870.8|13858.8|13869.2|13857.2|13870.8|13858.8|13867.4|13855.4|4
1647449030000|2022-03-16 16:43:50|13868.8|13856.8|13867.1|13855.1|13868.8|13856.8|13867.1|13855.1|10
1647449040000|2022-03-16 16:44:00|13864.6|13852.6|13862.8|13850.8|13864.6|13852.6|13862.8|13850.8|2
1647449050000|2022-03-16 16:44:10|13862.1|13850.1|13863.3|13851.3|13863.3|13851.3|13862.1|13850.1|1
1647449070000|2022-03-16 16:44:30|13862.4|13850.4|13863.7|13851.7|13863.7|13851.7|13862.4|13850.4|1
1647449110000|2022-03-16 16:45:10|13862.8|13850.8|13862.4|13850.4|13862.8|13850.8|13862.4|13850.4|0
1647449130000|2022-03-16 16:45:30|13861.7|13849.7|13865.7|13853.7|13865.7|13853.7|13855.7|13843.7|15
1647449140000|2022-03-16 16:45:40|13865.3|13853.3|13864.4|13852.4|13865.3|13853.3|13862.4|13850.4|11
1647449150000|2022-03-16 16:45:50|13863.7|13851.7|13853.5|13841.5|13864|13852|13853.5|13841.5|15
1647449160000|2022-03-16 16:46:00|13853.2|13841.2|13853.2|13841.2|13854.4|13842.4|13853.2|13841.2|2
1647449170000|2022-03-16 16:46:10|13853.9|13841.9|13854.4|13842.4|13854.4|13842.4|13853.9|13841.9|6
1647449190000|2022-03-16 16:46:30|13855.3|13843.3|13857.8|13845.8|13857.8|13845.8|13855.3|13843.3|0
1647449200000|2022-03-16 16:46:40|13856.9|13844.9|13856.9|13844.9|13857.8|13845.8|13856.9|13844.9|2
1647449210000|2022-03-16 16:46:50|13859|13847|13859|13847|13859|13847|13859|13847|1
1647449220000|2022-03-16 16:47:00|13861|13849|13862.3|13850.3|13862.3|13850.3|13861|13849|1
1647449230000|2022-03-16 16:47:10|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|3
1647449240000|2022-03-16 16:47:20|13861.9|13849.9|13860.7|13848.7|13861.9|13849.9|13858.7|13846.7|1
1647449250000|2022-03-16 16:47:30|13860.3|13848.3|13859.4|13847.4|13860.3|13848.3|13859.4|13847.4|0
1647449260000|2022-03-16 16:47:40|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|0
1647449270000|2022-03-16 16:47:50|13856.9|13844.9|13856.2|13844.2|13856.9|13844.9|13856.2|13844.2|0
1647449280000|2022-03-16 16:48:00|13854.9|13842.9|13860.1|13848.1|13861|13849|13854.9|13842.9|10
1647449300000|2022-03-16 16:48:20|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|0
1647449330000|2022-03-16 16:48:50|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|0
1647449360000|2022-03-16 16:49:20|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|9
1647449380000|2022-03-16 16:49:40|13858|13846|13858.4|13846.4|13858.4|13846.4|13858|13846|2
1647449390000|2022-03-16 16:49:50|13858|13846|13856|13844|13858|13846|13854.8|13842.8|11
1647449410000|2022-03-16 16:50:10|13856.9|13844.9|13856|13844|13856.9|13844.9|13856|13844|6
1647449420000|2022-03-16 16:50:20|13856.9|13844.9|13855.6|13843.6|13856.9|13844.9|13855.6|13843.6|1
1647449430000|2022-03-16 16:50:30|13858.1|13846.1|13857.3|13845.3|13858.1|13846.1|13856.9|13844.9|5
1647449450000|2022-03-16 16:50:50|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|1
1647449460000|2022-03-16 16:51:00|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|0
1647449470000|2022-03-16 16:51:10|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|0
1647449490000|2022-03-16 16:51:30|13854.8|13842.8|13851.9|13839.9|13854.8|13842.8|13851.9|13839.9|0
1647449500000|2022-03-16 16:51:40|13850.6|13838.6|13851.9|13839.9|13853.1|13841.1|13850.6|13838.6|5
1647449510000|2022-03-16 16:51:50|13851|13839|13853.1|13841.1|13853.1|13841.1|13850.6|13838.6|3
1647449520000|2022-03-16 16:52:00|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|13851.5|13839.5|1
1647449530000|2022-03-16 16:52:10|13851|13839|13851.9|13839.9|13851.9|13839.9|13851|13839|1
1647449540000|2022-03-16 16:52:20|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1647449560000|2022-03-16 16:52:40|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|13854.4|13842.4|15
1647449570000|2022-03-16 16:52:50|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|1
1647449600000|2022-03-16 16:53:20|13854|13842|13854|13842|13854|13842|13854|13842|0
1647449610000|2022-03-16 16:53:30|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|0
1647449630000|2022-03-16 16:53:50|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|0
1647449640000|2022-03-16 16:54:00|13854|13842|13852.4|13840.4|13854.4|13842.4|13852.4|13840.4|4
1647449660000|2022-03-16 16:54:20|||||||||2
1647449670000|2022-03-16 16:54:30|13853.1|13841.1|13852.2|13840.2|13853.1|13841.1|13852.2|13840.2|2
1647449690000|2022-03-16 16:54:50|||||||||3
1647449700000|2022-03-16 16:55:00|13855.1|13843.1|13854.7|13842.7|13855.1|13843.1|13854.7|13842.7|4
1647449710000|2022-03-16 16:55:10|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|6
1647449720000|2022-03-16 16:55:20|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13853.5|13841.5|0
1647449730000|2022-03-16 16:55:30|13858.1|13846.1|13856|13844|13858.1|13846.1|13855.6|13843.6|16
1647449740000|2022-03-16 16:55:40|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|0
1647449760000|2022-03-16 16:56:00|13857.2|13845.2|13858.1|13846.1|13858.1|13846.1|13857.2|13845.2|0
1647449770000|2022-03-16 16:56:10|13857.2|13845.2|13857.2|13845.2|13859.4|13847.4|13856.9|13844.9|20
1647449780000|2022-03-16 16:56:20|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|1
1647449790000|2022-03-16 16:56:30|13857.2|13845.2|13858.1|13846.1|13858.1|13846.1|13857.2|13845.2|0
1647449800000|2022-03-16 16:56:40|13857.2|13845.2|13858.5|13846.5|13858.5|13846.5|13857.2|13845.2|0
1647449810000|2022-03-16 16:56:50|13860.6|13848.6|13859.7|13847.7|13860.6|13848.6|13859.7|13847.7|6
1647449830000|2022-03-16 16:57:10|13860.6|13848.6|13860.6|13848.6|13860.6|13848.6|13860.6|13848.6|1
1647449840000|2022-03-16 16:57:20|13864.4|13852.4|13864.4|13852.4|13864.4|13852.4|13864.4|13852.4|4
1647449850000|2022-03-16 16:57:30|13864.7|13852.7|13869|13857|13869|13857|13864.7|13852.7|3
1647449860000|2022-03-16 16:57:40|13869.4|13857.4|13870.6|13858.6|13870.6|13858.6|13869.4|13857.4|0
1647449870000|2022-03-16 16:57:50|13871.5|13859.5|13871.5|13859.5|13871.9|13859.9|13871.5|13859.5|0
1647449880000|2022-03-16 16:58:00|13871.9|13859.9|13876|13864|13876|13864|13871.5|13859.5|5
1647449890000|2022-03-16 16:58:10|13876.9|13864.9|13876.9|13864.9|13877.6|13865.6|13876|13864|0
1647449900000|2022-03-16 16:58:20|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|0
1647449910000|2022-03-16 16:58:30|13876|13864|13879.4|13867.4|13879.4|13867.4|13876|13864|5
1647449920000|2022-03-16 16:58:40|13879.7|13867.7|13880.1|13868.1|13880.1|13868.1|13879.7|13867.7|0
1647449930000|2022-03-16 16:58:50|13881|13869|13882.2|13870.2|13882.2|13870.2|13881|13869|2
1647449960000|2022-03-16 16:59:20|13881.8|13869.8|13881.8|13869.8|13881.8|13869.8|13881|13869|3
1647449970000|2022-03-16 16:59:30|13883.1|13871.1|13882.2|13870.2|13883.1|13871.1|13882.2|13870.2|2
1647449980000|2022-03-16 16:59:40|13881.8|13869.8|13884.7|13872.7|13884.7|13872.7|13881.8|13869.8|1
1647449990000|2022-03-16 16:59:50|13886|13874|13884.7|13872.7|13887.6|13875.6|13884.7|13872.7|1
1647450000000|2022-03-16 17:00:00|13882.2|13870.2|13878.5|13866.5|13882.2|13870.2|13878.5|13866.5|3
1647450010000|2022-03-16 17:00:10|13878.8|13866.8|13876.8|13864.8|13879.7|13867.7|13876|13864|13
1647450030000|2022-03-16 17:00:30|13876|13864|13876|13864|13876|13864|13876|13864|0
1647450040000|2022-03-16 17:00:40|13876.3|13864.3|13876.8|13864.8|13878.1|13866.1|13876.3|13864.3|8
1647450050000|2022-03-16 17:00:50|13877.7|13865.7|13876.8|13864.8|13877.7|13865.7|13876.8|13864.8|1
1647450060000|2022-03-16 17:01:00|13876|13864|13874.7|13862.7|13876.8|13864.8|13874.7|13862.7|1
1647450070000|2022-03-16 17:01:10|13870.4|13858.4|13871.3|13859.3|13872.6|13860.6|13869.7|13857.7|18
1647450080000|2022-03-16 17:01:20|||||||||3
1647450090000|2022-03-16 17:01:30|13869.1|13857.1|13862.9|13850.9|13869.1|13857.1|13862.9|13850.9|28
1647450100000|2022-03-16 17:01:40|13865.4|13853.4|13865.8|13853.8|13865.8|13853.8|13865.4|13853.4|0
1647450110000|2022-03-16 17:01:50|13865.4|13853.4|13865.8|13853.8|13866.7|13854.7|13865.4|13853.4|0
1647450120000|2022-03-16 17:02:00|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|0
1647450130000|2022-03-16 17:02:10|13863.8|13851.8|13862.9|13850.9|13864.2|13852.2|13862.6|13850.6|0
1647450150000|2022-03-16 17:02:30|13863.8|13851.8|13863.8|13851.8|13865.1|13853.1|13862.9|13850.9|0
1647450160000|2022-03-16 17:02:40|13862.9|13850.9|13862.9|13850.9|13863.8|13851.8|13862.9|13850.9|0
1647450180000|2022-03-16 17:03:00|13863.8|13851.8|13865.1|13853.1|13865.1|13853.1|13863.8|13851.8|0
1647450190000|2022-03-16 17:03:10|13865.4|13853.4|13867.6|13855.6|13867.6|13855.6|13865.4|13853.4|0
1647450200000|2022-03-16 17:03:20|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.1|13853.1|0
1647450270000|2022-03-16 17:04:30|13866.3|13854.3|13865.4|13853.4|13866.3|13854.3|13865.1|13853.1|1
1647450280000|2022-03-16 17:04:40|13869.2|13857.2|13870.4|13858.4|13870.4|13858.4|13869.2|13857.2|1
1647450290000|2022-03-16 17:04:50|13869.5|13857.5|13869.5|13857.5|13870.4|13858.4|13869.5|13857.5|0
1647450300000|2022-03-16 17:05:00|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|0
1647450310000|2022-03-16 17:05:10|||||||||1
1647450320000|2022-03-16 17:05:20|13870.4|13858.4|13870.1|13858.1|13870.4|13858.4|13870.1|13858.1|0
1647450330000|2022-03-16 17:05:30|13870.4|13858.4|13869.5|13857.5|13870.4|13858.4|13869.5|13857.5|4
1647450360000|2022-03-16 17:06:00|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|0
1647450370000|2022-03-16 17:06:10|13869.5|13857.5|13870.8|13858.8|13871.7|13859.7|13869.5|13857.5|0
1647450380000|2022-03-16 17:06:20|13869.5|13857.5|13870.4|13858.4|13870.8|13858.8|13869.5|13857.5|0
1647450390000|2022-03-16 17:06:30|13871.3|13859.3|13872|13860|13872|13860|13871.3|13859.3|0
1647450400000|2022-03-16 17:06:40|13872.9|13860.9|13872.9|13860.9|13872.9|13860.9|13872.9|13860.9|2
1647450410000|2022-03-16 17:06:50|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|0
1647450420000|2022-03-16 17:07:00|||||||||3
1647450430000|2022-03-16 17:07:10|||||||||1
1647450440000|2022-03-16 17:07:20|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|0
1647450450000|2022-03-16 17:07:30|13876.7|13864.7|13875.8|13863.8|13877|13865|13875.8|13863.8|0
1647450460000|2022-03-16 17:07:40|13874.9|13862.9|13875.8|13863.8|13875.8|13863.8|13874.9|13862.9|2
1647450480000|2022-03-16 17:08:00|13874.5|13862.5|13873.3|13861.3|13877|13865|13873.3|13861.3|10
1647450490000|2022-03-16 17:08:10|13874.9|13862.9|13870.3|13858.3|13877|13865|13870.3|13858.3|18
1647450500000|2022-03-16 17:08:20|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13869.4|13857.4|2
1647450510000|2022-03-16 17:08:30|13870.3|13858.3|13869.5|13857.5|13870.3|13858.3|13869.5|13857.5|0
1647450550000|2022-03-16 17:09:10|||||||||3
1647450570000|2022-03-16 17:09:30|13871.1|13859.1|13870.4|13858.4|13871.1|13859.1|13870.4|13858.4|5
1647450590000|2022-03-16 17:09:50|13869.5|13857.5|13869.2|13857.2|13869.5|13857.5|13869.2|13857.2|2
1647450600000|2022-03-16 17:10:00|13868.8|13856.8|13869.2|13857.2|13869.2|13857.2|13868.8|13856.8|0
1647450610000|2022-03-16 17:10:10|||||||||1
1647450620000|2022-03-16 17:10:20|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|0
1647450660000|2022-03-16 17:11:00|13867|13855|13865.4|13853.4|13867|13855|13864.5|13852.5|11
1647450670000|2022-03-16 17:11:10|13865|13853|13864.2|13852.2|13865.4|13853.4|13863.8|13851.8|3
1647450680000|2022-03-16 17:11:20|13863.8|13851.8|13860.9|13848.9|13865|13853|13857.3|13845.3|24
1647450690000|2022-03-16 17:11:30|13860.5|13848.5|13860.2|13848.2|13863|13851|13859.3|13847.3|20
1647450700000|2022-03-16 17:11:40|13860.5|13848.5|13860.5|13848.5|13861.8|13849.8|13854.8|13842.8|30
1647450710000|2022-03-16 17:11:50|13861.8|13849.8|13853.6|13841.6|13861.8|13849.8|13853.6|13841.6|26
1647450720000|2022-03-16 17:12:00|13852.3|13840.3|13851|13839|13852.3|13840.3|13849.8|13837.8|16
1647450730000|2022-03-16 17:12:10|13852.3|13840.3|13851|13839|13853.9|13841.9|13851|13839|7
1647450740000|2022-03-16 17:12:20|13852.3|13840.3|13856|13844|13856|13844|13850.5|13838.5|27
1647450750000|2022-03-16 17:12:30|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|4
1647450760000|2022-03-16 17:12:40|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|4
1647450780000|2022-03-16 17:13:00|13858.2|13846.2|13858.5|13846.5|13858.5|13846.5|13858.2|13846.2|0
1647450790000|2022-03-16 17:13:10|13857.7|13845.7|13856.4|13844.4|13859.8|13847.8|13856.4|13844.4|9
1647450800000|2022-03-16 17:13:20|13856|13844|13856.4|13844.4|13856.4|13844.4|13856|13844|0
1647450810000|2022-03-16 17:13:30|||||||||4
1647450820000|2022-03-16 17:13:40|13855.2|13843.2|13857.3|13845.3|13857.3|13845.3|13855.2|13843.2|5
1647450830000|2022-03-16 17:13:50|13850.5|13838.5|13852.7|13840.7|13853.5|13841.5|13849.3|13837.3|9
1647450840000|2022-03-16 17:14:00|13851|13839|13854.8|13842.8|13854.8|13842.8|13851|13839|7
1647450850000|2022-03-16 17:14:10|13850.2|13838.2|13851.8|13839.8|13851.8|13839.8|13850.2|13838.2|6
1647450860000|2022-03-16 17:14:20|13853.5|13841.5|13853.5|13841.5|13853.9|13841.9|13853.5|13841.5|5
1647450870000|2022-03-16 17:14:30|13853.9|13841.9|13853.9|13841.9|13855.2|13843.2|13853.9|13841.9|0
1647450880000|2022-03-16 17:14:40|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13853.4|13841.4|2
1647450900000|2022-03-16 17:15:00|13854.6|13842.6|13853.5|13841.5|13854.6|13842.6|13853.5|13841.5|0
1647450910000|2022-03-16 17:15:10|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|2
1647450920000|2022-03-16 17:15:20|13853.5|13841.5|13853.5|13841.5|13853.9|13841.9|13853.5|13841.5|0
1647450930000|2022-03-16 17:15:30|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|4
1647450940000|2022-03-16 17:15:40|13856.4|13844.4|13852.3|13840.3|13856.4|13844.4|13852.3|13840.3|9
1647450950000|2022-03-16 17:15:50|13853.9|13841.9|13854.8|13842.8|13854.8|13842.8|13853.5|13841.5|2
1647450960000|2022-03-16 17:16:00|13855.2|13843.2|13858.4|13846.4|13858.4|13846.4|13855.2|13843.2|5
1647450970000|2022-03-16 17:16:10|||||||||2
1647450980000|2022-03-16 17:16:20|13859.3|13847.3|13857.6|13845.6|13859.3|13847.3|13857.6|13845.6|2
1647450990000|2022-03-16 17:16:30|13858.5|13846.5|13859.8|13847.8|13859.8|13847.8|13858.5|13846.5|3
1647451000000|2022-03-16 17:16:40|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|6
1647451010000|2022-03-16 17:16:50|13861|13849|13861|13849|13861.4|13849.4|13861|13849|1
1647451020000|2022-03-16 17:17:00|13860.1|13848.1|13859.8|13847.8|13860.1|13848.1|13858.9|13846.9|7
1647451040000|2022-03-16 17:17:20|13861|13849|13861|13849|13862.3|13850.3|13861|13849|4
1647451050000|2022-03-16 17:17:30|13862.3|13850.3|13861|13849|13862.3|13850.3|13861|13849|10
1647451070000|2022-03-16 17:17:50|13861.4|13849.4|13861|13849|13861.4|13849.4|13861|13849|0
1647451080000|2022-03-16 17:18:00|13863.5|13851.5|13861|13849|13863.5|13851.5|13861|13849|1
1647451090000|2022-03-16 17:18:10|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|5
1647451110000|2022-03-16 17:18:30|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|10
1647451120000|2022-03-16 17:18:40|13853.5|13841.5|13857.3|13845.3|13857.3|13845.3|13853.5|13841.5|15
1647451130000|2022-03-16 17:18:50|13858.1|13846.1|13857.3|13845.3|13858.5|13846.5|13857.3|13845.3|6
1647451140000|2022-03-16 17:19:00|13854.8|13842.8|13852.3|13840.3|13854.8|13842.8|13852.3|13840.3|3
1647451150000|2022-03-16 17:19:10|||||||||2
1647451170000|2022-03-16 17:19:30|13850.5|13838.5|13849.8|13837.8|13850.5|13838.5|13849.8|13837.8|10
1647451180000|2022-03-16 17:19:40|||||||||3
1647451190000|2022-03-16 17:19:50|13849.4|13837.4|13847.3|13835.3|13849.4|13837.4|13847.3|13835.3|24
1647451200000|2022-03-16 17:20:00|13848.9|13836.9|13851|13839|13851|13839|13847.3|13835.3|2
1647451270000|2022-03-16 17:21:10|13851.9|13839.9|13852.3|13840.3|13852.3|13840.3|13851.9|13839.9|0
1647451280000|2022-03-16 17:21:20|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|3
1647451300000|2022-03-16 17:21:40|13856|13844|13855.1|13843.1|13856.4|13844.4|13855.1|13843.1|1
1647451310000|2022-03-16 17:21:50|13856|13844|13857.3|13845.3|13857.3|13845.3|13856|13844|1
1647451330000|2022-03-16 17:22:10|13858.1|13846.1|13857.6|13845.6|13858.5|13846.5|13856.7|13844.7|0
1647451340000|2022-03-16 17:22:20|13856.7|13844.7|13858.5|13846.5|13858.5|13846.5|13856.7|13844.7|0
1647451350000|2022-03-16 17:22:30|||||||||1
1647451390000|2022-03-16 17:23:10|13858.9|13846.9|13859.7|13847.7|13859.7|13847.7|13858.9|13846.9|0
1647451410000|2022-03-16 17:23:30|||||||||2
1647451420000|2022-03-16 17:23:40|||||||||5
1647451430000|2022-03-16 17:23:50|13859|13847|13860.6|13848.6|13860.6|13848.6|13859|13847|18
1647451440000|2022-03-16 17:24:00|13861.5|13849.5|13862.8|13850.8|13863.1|13851.1|13861.5|13849.5|3
1647451450000|2022-03-16 17:24:10|13863.1|13851.1|13863.1|13851.1|13863.1|13851.1|13863.1|13851.1|0
1647451460000|2022-03-16 17:24:20|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|0
1647451470000|2022-03-16 17:24:30|13863.1|13851.1|13862.2|13850.2|13863.5|13851.5|13862.2|13850.2|1
1647451480000|2022-03-16 17:24:40|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1647451490000|2022-03-16 17:24:50|13861.5|13849.5|13856.4|13844.4|13861.5|13849.5|13856.4|13844.4|33
1647451500000|2022-03-16 17:25:00|13857.2|13845.2|13856|13844|13858.9|13846.9|13854.2|13842.2|6
1647451510000|2022-03-16 17:25:10|13856.4|13844.4|13856|13844|13856.4|13844.4|13856|13844|1
1647451520000|2022-03-16 17:25:20|13855.2|13843.2|13854.4|13842.4|13855.2|13843.2|13854.4|13842.4|3
1647451530000|2022-03-16 17:25:30|13855.2|13843.2|13855.6|13843.6|13855.6|13843.6|13855.2|13843.2|2
1647451540000|2022-03-16 17:25:40|13854.7|13842.7|13855.2|13843.2|13855.2|13843.2|13854.7|13842.7|0
1647451560000|2022-03-16 17:26:00|13854.4|13842.4|13855.2|13843.2|13855.2|13843.2|13854.4|13842.4|0
1647451570000|2022-03-16 17:26:10|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|5
1647451580000|2022-03-16 17:26:20|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|0
1647451590000|2022-03-16 17:26:30|13856|13844|13854.7|13842.7|13856|13844|13854.7|13842.7|1
1647451640000|2022-03-16 17:27:20|||||||||3
1647451650000|2022-03-16 17:27:30|13856.5|13844.5|13855.2|13843.2|13856.5|13844.5|13854.4|13842.4|9
1647451660000|2022-03-16 17:27:40|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|0
1647451680000|2022-03-16 17:28:00|13854|13842|13854.4|13842.4|13855.2|13843.2|13854|13842|0
1647451690000|2022-03-16 17:28:10|13855.2|13843.2|13858.5|13846.5|13859.4|13847.4|13855.2|13843.2|2
1647451700000|2022-03-16 17:28:20|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|0
1647451710000|2022-03-16 17:28:30|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|0
1647451750000|2022-03-16 17:29:10|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|6
1647451760000|2022-03-16 17:29:20|13856.7|13844.7|13856.3|13844.3|13856.7|13844.7|13856.3|13844.3|0
1647451770000|2022-03-16 17:29:30|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|2
1647451780000|2022-03-16 17:29:40|13858|13846|13858|13846|13858|13846|13856.3|13844.3|3
1647451790000|2022-03-16 17:29:50|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|3
1647451800000|2022-03-16 17:30:00|13859.2|13847.2|13858.8|13846.8|13859.7|13847.7|13858.8|13846.8|4
1647451820000|2022-03-16 17:30:20|13857.6|13845.6|13858|13846|13858|13846|13857.6|13845.6|4
1647451830000|2022-03-16 17:30:30|13858.3|13846.3|13860.5|13848.5|13861.7|13849.7|13858.3|13846.3|1
1647451840000|2022-03-16 17:30:40|||||||||5
1647451850000|2022-03-16 17:30:50|||||||||4
1647451870000|2022-03-16 17:31:10|13856.6|13844.6|13856.2|13844.2|13856.6|13844.6|13856.2|13844.2|18
1647451880000|2022-03-16 17:31:20|13856.7|13844.7|13854.9|13842.9|13856.7|13844.7|13853.7|13841.7|26
1647451890000|2022-03-16 17:31:30|13855.8|13843.8|13855.4|13843.4|13855.8|13843.8|13854.6|13842.6|5
1647451900000|2022-03-16 17:31:40|13856.3|13844.3|13859.6|13847.6|13859.6|13847.6|13856.2|13844.2|7
1647451930000|2022-03-16 17:32:10|13860.8|13848.8|13859.9|13847.9|13860.8|13848.8|13859.9|13847.9|13
1647451940000|2022-03-16 17:32:20|13859.6|13847.6|13859.9|13847.9|13860.8|13848.8|13859.6|13847.6|0
1647451950000|2022-03-16 17:32:30|13859.6|13847.6|13858.3|13846.3|13859.6|13847.6|13858.3|13846.3|2
1647451960000|2022-03-16 17:32:40|13857.9|13845.9|13856.7|13844.7|13858.3|13846.3|13856.7|13844.7|0
1647451970000|2022-03-16 17:32:50|13854.9|13842.9|13855.8|13843.8|13856.7|13844.7|13854.9|13842.9|16
1647451980000|2022-03-16 17:33:00|13854.9|13842.9|13855.8|13843.8|13855.8|13843.8|13854.9|13842.9|24
1647451990000|2022-03-16 17:33:10|13854.9|13842.9|13855.8|13843.8|13855.8|13843.8|13854.9|13842.9|2
1647452000000|2022-03-16 17:33:20|13856.7|13844.7|13855.8|13843.8|13856.7|13844.7|13855.8|13843.8|4
1647452010000|2022-03-16 17:33:30|13854.9|13842.9|13855.8|13843.8|13855.8|13843.8|13854.9|13842.9|0
1647452020000|2022-03-16 17:33:40|13856.2|13844.2|13857.6|13845.6|13857.6|13845.6|13856.2|13844.2|14
1647452030000|2022-03-16 17:33:50|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|2
1647452040000|2022-03-16 17:34:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|0
1647452050000|2022-03-16 17:34:10|13859.2|13847.2|13860.4|13848.4|13860.4|13848.4|13859.2|13847.2|0
1647452060000|2022-03-16 17:34:20|13858.8|13846.8|13858.8|13846.8|13859.2|13847.2|13858.8|13846.8|0
1647452090000|2022-03-16 17:34:50|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|4
1647452110000|2022-03-16 17:35:10|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|3
1647452130000|2022-03-16 17:35:30|13855.8|13843.8|13857.1|13845.1|13857.1|13845.1|13855.8|13843.8|0
1647452140000|2022-03-16 17:35:40|13852.8|13840.8|13854.9|13842.9|13854.9|13842.9|13852.8|13840.8|17
1647452150000|2022-03-16 17:35:50|13853.2|13841.2|13852.4|13840.4|13853.2|13841.2|13851.5|13839.5|31
1647452160000|2022-03-16 17:36:00|13851.5|13839.5|13851.2|13839.2|13851.5|13839.5|13851.2|13839.2|0
1647452170000|2022-03-16 17:36:10|13851.5|13839.5|13852|13840|13852.4|13840.4|13851.2|13839.2|2
1647452180000|2022-03-16 17:36:20|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|0
1647452190000|2022-03-16 17:36:30|13851.5|13839.5|13852.4|13840.4|13852.4|13840.4|13851.5|13839.5|0
1647452200000|2022-03-16 17:36:40|13852.8|13840.8|13853.7|13841.7|13853.7|13841.7|13852.8|13840.8|3
1647452220000|2022-03-16 17:37:00|13854|13842|13855.3|13843.3|13855.8|13843.8|13854|13842|2
1647452230000|2022-03-16 17:37:10|13856.2|13844.2|13855.3|13843.3|13856.2|13844.2|13855.3|13843.3|1
1647452240000|2022-03-16 17:37:20|13856.5|13844.5|13858.7|13846.7|13858.7|13846.7|13856.5|13844.5|3
1647452250000|2022-03-16 17:37:30|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|0
1647452270000|2022-03-16 17:37:50|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|0
1647452290000|2022-03-16 17:38:10|||||||||7
1647452300000|2022-03-16 17:38:20|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|0
1647452310000|2022-03-16 17:38:30|13857.4|13845.4|13856.2|13844.2|13857.4|13845.4|13856.2|13844.2|5
1647452320000|2022-03-16 17:38:40|13860.4|13848.4|13860.4|13848.4|13860.4|13848.4|13860|13848|16
1647452330000|2022-03-16 17:38:50|13860.8|13848.8|13861.7|13849.7|13861.7|13849.7|13860.8|13848.8|11
1647452340000|2022-03-16 17:39:00|13862|13850|13862.9|13850.9|13862.9|13850.9|13862|13850|17
1647452350000|2022-03-16 17:39:10|13861.2|13849.2|13862|13850|13862|13850|13861.2|13849.2|0
1647452360000|2022-03-16 17:39:20|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|0
1647452370000|2022-03-16 17:39:30|13860.4|13848.4|13860.4|13848.4|13861.7|13849.7|13860.4|13848.4|1
1647452400000|2022-03-16 17:40:00|13861.7|13849.7|13860.8|13848.8|13861.7|13849.7|13860.8|13848.8|1
1647452410000|2022-03-16 17:40:10|13861.7|13849.7|13862.2|13850.2|13862.9|13850.9|13861.7|13849.7|0
1647452420000|2022-03-16 17:40:20|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|8
1647452430000|2022-03-16 17:40:30|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|1
1647452440000|2022-03-16 17:40:40|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|0
1647452450000|2022-03-16 17:40:50|||||||||10
1647452460000|2022-03-16 17:41:00|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|2
1647452470000|2022-03-16 17:41:10|13862.5|13850.5|13863.4|13851.4|13863.4|13851.4|13862.5|13850.5|0
1647452480000|2022-03-16 17:41:20|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|1
1647452490000|2022-03-16 17:41:30|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|55
1647452510000|2022-03-16 17:41:50|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|15
1647452520000|2022-03-16 17:42:00|13862.9|13850.9|13863.8|13851.8|13863.8|13851.8|13862.9|13850.9|4
1647452530000|2022-03-16 17:42:10|13864.7|13852.7|13863.8|13851.8|13864.7|13852.7|13863.8|13851.8|4
1647452540000|2022-03-16 17:42:20|13862.9|13850.9|13863.8|13851.8|13863.8|13851.8|13862.9|13850.9|2
1647452550000|2022-03-16 17:42:30|||||||||3
1647452560000|2022-03-16 17:42:40|13864.7|13852.7|13867.2|13855.2|13867.2|13855.2|13864.7|13852.7|2
1647452570000|2022-03-16 17:42:50|13866.3|13854.3|13863.4|13851.4|13866.3|13854.3|13863.4|13851.4|3
1647452580000|2022-03-16 17:43:00|13862.5|13850.5|13865.9|13853.9|13865.9|13853.9|13862.5|13850.5|1
1647452590000|2022-03-16 17:43:10|13865.5|13853.5|13864.7|13852.7|13865.5|13853.5|13864.7|13852.7|1
1647452600000|2022-03-16 17:43:20|13862.2|13850.2|13862.2|13850.2|13863.4|13851.4|13862.2|13850.2|7
1647452620000|2022-03-16 17:43:40|||||||||2
1647452630000|2022-03-16 17:43:50|||||||||1
1647452640000|2022-03-16 17:44:00|13862.9|13850.9|13863.8|13851.8|13863.8|13851.8|13862.9|13850.9|10
1647452660000|2022-03-16 17:44:20|13862.9|13850.9|13862.9|13850.9|13863.8|13851.8|13862.9|13850.9|5
1647452680000|2022-03-16 17:44:40|||||||||3
1647452690000|2022-03-16 17:44:50|13860.4|13848.4|13857.9|13845.9|13860.4|13848.4|13857.9|13845.9|6
1647452700000|2022-03-16 17:45:00|13859.1|13847.1|13860.4|13848.4|13860.4|13848.4|13859.1|13847.1|14
1647452710000|2022-03-16 17:45:10|13862.5|13850.5|13859.5|13847.5|13862.5|13850.5|13859.1|13847.1|8
1647452720000|2022-03-16 17:45:20|13859.1|13847.1|13858.8|13846.8|13859.1|13847.1|13858.8|13846.8|0
1647452730000|2022-03-16 17:45:30|13857.9|13845.9|13858.8|13846.8|13858.8|13846.8|13857.9|13845.9|4
1647452740000|2022-03-16 17:45:40|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|6
1647452770000|2022-03-16 17:46:10|||||||||4
1647452780000|2022-03-16 17:46:20|13858.3|13846.3|13858.3|13846.3|13858.3|13846.3|13858.3|13846.3|7
1647452810000|2022-03-16 17:46:50|13857.9|13845.9|13858.2|13846.2|13858.2|13846.2|13857.9|13845.9|0
1647452820000|2022-03-16 17:47:00|13857.9|13845.9|13857.9|13845.9|13858.2|13846.2|13857.9|13845.9|4
1647452840000|2022-03-16 17:47:20|13857|13845|13855.7|13843.7|13857|13845|13855.7|13843.7|8
1647452850000|2022-03-16 17:47:30|13857.9|13845.9|13855.7|13843.7|13857.9|13845.9|13855.7|13843.7|6
1647452860000|2022-03-16 17:47:40|13855.4|13843.4|13855.7|13843.7|13855.7|13843.7|13855.4|13843.4|2
1647452870000|2022-03-16 17:47:50|13856.1|13844.1|13858.6|13846.6|13858.6|13846.6|13856.1|13844.1|17
1647452880000|2022-03-16 17:48:00|13857.7|13845.7|13856.5|13844.5|13857.7|13845.7|13856.1|13844.1|18
1647452890000|2022-03-16 17:48:10|13855.7|13843.7|13856.6|13844.6|13856.6|13844.6|13855.4|13843.4|6
1647452900000|2022-03-16 17:48:20|13857|13845|13855.4|13843.4|13857|13845|13855.4|13843.4|22
1647452910000|2022-03-16 17:48:30|13855.7|13843.7|13856.6|13844.6|13856.6|13844.6|13855.4|13843.4|10
1647452920000|2022-03-16 17:48:40|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|4
1647452930000|2022-03-16 17:48:50|||||||||3
1647452940000|2022-03-16 17:49:00|13858.2|13846.2|13857.4|13845.4|13859.1|13847.1|13857|13845|14
1647452950000|2022-03-16 17:49:10|13857|13845|13856.6|13844.6|13857|13845|13856.6|13844.6|2
1647452960000|2022-03-16 17:49:20|13856.1|13844.1|13856.1|13844.1|13856.1|13844.1|13856.1|13844.1|7
1647452970000|2022-03-16 17:49:30|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|7
1647452980000|2022-03-16 17:49:40|13854.3|13842.3|13851.8|13839.8|13854.3|13842.3|13850.1|13838.1|25
1647452990000|2022-03-16 17:49:50|13851|13839|13852.2|13840.2|13852.2|13840.2|13851|13839|8
1647453000000|2022-03-16 17:50:00|13854.3|13842.3|13852.2|13840.2|13854.7|13842.7|13852.2|13840.2|4
1647453010000|2022-03-16 17:50:10|13851.8|13839.8|13851.8|13839.8|13852.6|13840.6|13851.8|13839.8|4
1647453020000|2022-03-16 17:50:20|13843|13831|13837.6|13825.6|13843|13831|13837.6|13825.6|37
1647453030000|2022-03-16 17:50:30|13838|13826|13835.5|13823.5|13838|13826|13835.1|13823.1|19
1647453040000|2022-03-16 17:50:40|13837.2|13825.2|13837.6|13825.6|13837.6|13825.6|13837.2|13825.2|7
1647453050000|2022-03-16 17:50:50|13837.2|13825.2|13838.8|13826.8|13839|13827|13836.8|13824.8|4
1647453060000|2022-03-16 17:51:00|13838.5|13826.5|13838.5|13826.5|13839.3|13827.3|13838.1|13826.1|1
1647453070000|2022-03-16 17:51:10|13837.6|13825.6|13836.8|13824.8|13838.5|13826.5|13836.8|13824.8|0
1647453080000|2022-03-16 17:51:20|13838.5|13826.5|13838.1|13826.1|13838.5|13826.5|13836.8|13824.8|14
1647453090000|2022-03-16 17:51:30|13837.2|13825.2|13838.5|13826.5|13838.5|13826.5|13837.2|13825.2|0
1647453110000|2022-03-16 17:51:50|13837.2|13825.2|13838.1|13826.1|13838.1|13826.1|13836.8|13824.8|1
1647453120000|2022-03-16 17:52:00|13838.5|13826.5|13838.1|13826.1|13838.5|13826.5|13837.2|13825.2|2
1647453140000|2022-03-16 17:52:20|13837.2|13825.2|13838.1|13826.1|13838.1|13826.1|13837.2|13825.2|5
1647453150000|2022-03-16 17:52:30|13839.3|13827.3|13842.2|13830.2|13843.1|13831.1|13839.3|13827.3|9
1647453160000|2022-03-16 17:52:40|13840.1|13828.1|13839.3|13827.3|13840.1|13828.1|13839.3|13827.3|4
1647453170000|2022-03-16 17:52:50|13838.5|13826.5|13836.8|13824.8|13838.5|13826.5|13836.8|13824.8|24
1647453180000|2022-03-16 17:53:00|13835.1|13823.1|13835.6|13823.6|13835.6|13823.6|13835.1|13823.1|12
1647453190000|2022-03-16 17:53:10|13836|13824|13836.8|13824.8|13836.8|13824.8|13835.6|13823.6|14
1647453200000|2022-03-16 17:53:20|13838.4|13826.4|13838.4|13826.4|13839.3|13827.3|13837.6|13825.6|2
1647453210000|2022-03-16 17:53:30|||||||||1
1647453220000|2022-03-16 17:53:40|||||||||3
1647453230000|2022-03-16 17:53:50|13837.6|13825.6|13835.1|13823.1|13837.6|13825.6|13835.1|13823.1|18
1647453240000|2022-03-16 17:54:00|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|11
1647453250000|2022-03-16 17:54:10|13837.1|13825.1|13838.3|13826.3|13838.3|13826.3|13837.1|13825.1|5
1647453260000|2022-03-16 17:54:20|13840.4|13828.4|13840.1|13828.1|13840.4|13828.4|13840.1|13828.1|5
1647453270000|2022-03-16 17:54:30|13840.8|13828.8|13840.4|13828.4|13840.8|13828.8|13840.4|13828.4|1
1647453280000|2022-03-16 17:54:40|13840.1|13828.1|13839.2|13827.2|13840.4|13828.4|13838.3|13826.3|3
1647453290000|2022-03-16 17:54:50|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|0
1647453300000|2022-03-16 17:55:00|13837.9|13825.9|13837.9|13825.9|13837.9|13825.9|13837.9|13825.9|9
1647453310000|2022-03-16 17:55:10|13838.3|13826.3|13838.8|13826.8|13838.8|13826.8|13837.9|13825.9|1
1647453320000|2022-03-16 17:55:20|13837.9|13825.9|13840.8|13828.8|13840.8|13828.8|13837.9|13825.9|5
1647453330000|2022-03-16 17:55:30|13840.4|13828.4|13842.2|13830.2|13842.2|13830.2|13840.4|13828.4|14
1647453340000|2022-03-16 17:55:40|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|0
1647453350000|2022-03-16 17:55:50|13840.4|13828.4|13840.1|13828.1|13841.3|13829.3|13840.1|13828.1|2
1647453360000|2022-03-16 17:56:00|13840.4|13828.4|13834.2|13822.2|13841.3|13829.3|13833.3|13821.3|32
1647453370000|2022-03-16 17:56:10|13839.2|13827.2|13840.1|13828.1|13840.1|13828.1|13838.8|13826.8|1
1647453380000|2022-03-16 17:56:20|13838.8|13826.8|13838.8|13826.8|13839.7|13827.7|13837.9|13825.9|7
1647453390000|2022-03-16 17:56:30|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|0
1647453400000|2022-03-16 17:56:40|13840.1|13828.1|13840.4|13828.4|13840.4|13828.4|13840.1|13828.1|12
1647453420000|2022-03-16 17:57:00|13840.1|13828.1|13836.3|13824.3|13840.1|13828.1|13835.4|13823.4|11
1647453430000|2022-03-16 17:57:10|13835.4|13823.4|13837.2|13825.2|13837.2|13825.2|13835.4|13823.4|2
1647453440000|2022-03-16 17:57:20|13836.3|13824.3|13837.2|13825.2|13837.2|13825.2|13835.1|13823.1|2
1647453450000|2022-03-16 17:57:30|13836.8|13824.8|13837.2|13825.2|13837.2|13825.2|13836.8|13824.8|0
1647453460000|2022-03-16 17:57:40|13837.6|13825.6|13839.3|13827.3|13839.3|13827.3|13836.8|13824.8|6
1647453470000|2022-03-16 17:57:50|13838.6|13826.6|13837.5|13825.5|13839.7|13827.7|13837.5|13825.5|22
1647453480000|2022-03-16 17:58:00|13835|13823|13833.8|13821.8|13836.3|13824.3|13833.4|13821.4|7
1647453490000|2022-03-16 17:58:10|13834.7|13822.7|13833.4|13821.4|13834.7|13822.7|13832.5|13820.5|0
1647453500000|2022-03-16 17:58:20|13832.5|13820.5|13834.7|13822.7|13835.9|13823.9|13832.5|13820.5|2
1647453510000|2022-03-16 17:58:30|13830|13818|13832.2|13820.2|13833.4|13821.4|13830|13818|47
1647453520000|2022-03-16 17:58:40|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|7
1647453530000|2022-03-16 17:58:50|||||||||11
1647453540000|2022-03-16 17:59:00|13832.2|13820.2|13831.8|13819.8|13832.5|13820.5|13831.8|13819.8|68
1647453550000|2022-03-16 17:59:10|13830|13818|13821.8|13809.8|13830|13818|13821.8|13809.8|51
1647453560000|2022-03-16 17:59:20|13820.9|13808.9|13820|13808|13825|13813|13818.3|13806.3|88
1647453570000|2022-03-16 17:59:30|13820.9|13808.9|13832.5|13820.5|13832.5|13820.5|13820.9|13808.9|73
1647453580000|2022-03-16 17:59:40|13832.9|13820.9|13829.8|13817.8|13835|13823|13824.8|13812.8|89
1647453590000|2022-03-16 17:59:50|13827.3|13815.3|13828.1|13816.1|13829.8|13817.8|13824.8|13812.8|69
1647453600000|2022-03-16 18:00:00|13828.5|13816.5|13832.8|13820.8|13834|13822|13826|13814|35
1647453610000|2022-03-16 18:00:10|13833.1|13821.1|13834.9|13822.9|13834.9|13822.9|13833.1|13821.1|1
1647453620000|2022-03-16 18:00:20|13834|13822|13826.5|13814.5|13837.5|13825.5|13824.4|13812.4|46
1647453630000|2022-03-16 18:00:30|13826.1|13814.1|13832|13820|13834.9|13822.9|13826.1|13814.1|12
1647453640000|2022-03-16 18:00:40|13829.9|13817.9|13829.9|13817.9|13834|13822|13829.5|13817.5|2
1647453650000|2022-03-16 18:00:50|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|0
1647453660000|2022-03-16 18:01:00|13829.4|13817.4|13829|13817|13829.4|13817.4|13829|13817|34
1647453670000|2022-03-16 18:01:10|13829.9|13817.9|13829.8|13817.8|13830.6|13818.6|13828.6|13816.6|5
1647453680000|2022-03-16 18:01:20|13830.6|13818.6|13832.8|13820.8|13833.6|13821.6|13829.8|13817.8|13
1647453690000|2022-03-16 18:01:30|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|3
1647453700000|2022-03-16 18:01:40|13831.9|13819.9|13831.5|13819.5|13832.8|13820.8|13830.6|13818.6|12
1647453710000|2022-03-16 18:01:50|13832.8|13820.8|13832.4|13820.4|13832.8|13820.8|13832.4|13820.4|17
1647453720000|2022-03-16 18:02:00|13831.5|13819.5|13832.8|13820.8|13832.8|13820.8|13831.5|13819.5|7
1647453730000|2022-03-16 18:02:10|13831.9|13819.9|13829.8|13817.8|13831.9|13819.9|13829.8|13817.8|18
1647453740000|2022-03-16 18:02:20|13829.7|13817.7|13830.1|13818.1|13831|13819|13829.7|13817.7|4
1647453750000|2022-03-16 18:02:30|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1647453760000|2022-03-16 18:02:40|13829.4|13817.4|13829.5|13817.5|13829.5|13817.5|13828.6|13816.6|7
1647453770000|2022-03-16 18:02:50|||||||||1
1647453780000|2022-03-16 18:03:00|||||||||3
1647453790000|2022-03-16 18:03:10|13828.6|13816.6|13829|13817|13829|13817|13828.6|13816.6|8
1647453810000|2022-03-16 18:03:30|13828.6|13816.6|13829.5|13817.5|13829.5|13817.5|13828.6|13816.6|2
1647453820000|2022-03-16 18:03:40|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|2
1647453840000|2022-03-16 18:04:00|||||||||1
1647453850000|2022-03-16 18:04:10|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|26
1647453860000|2022-03-16 18:04:20|13828.6|13816.6|13827.4|13815.4|13828.6|13816.6|13827.4|13815.4|17
1647453870000|2022-03-16 18:04:30|13827|13815|13826.1|13814.1|13827|13815|13825.2|13813.2|9
1647453880000|2022-03-16 18:04:40|13824.4|13812.4|13821.5|13809.5|13827|13815|13821.5|13809.5|15
1647453890000|2022-03-16 18:04:50|13819.7|13807.7|13821.5|13809.5|13821.5|13809.5|13819.7|13807.7|14
1647523800000|2022-03-17 13:30:00|13825.7|13813.7|13800.5|13788.5|13827.4|13815.4|13794.3|13782.3|98
1647523810000|2022-03-17 13:30:10|13801.3|13789.3|13786.5|13774.5|13805.9|13793.9|13782.7|13770.7|51
1647523820000|2022-03-17 13:30:20|13784.8|13772.8|13788.2|13776.2|13789|13777|13784|13772|23
1647523830000|2022-03-17 13:30:30|13787.3|13775.3|13795.7|13783.7|13796.5|13784.5|13785.7|13773.7|14
1647523840000|2022-03-17 13:30:40|13795.3|13783.3|13790.3|13778.3|13795.3|13783.3|13787.8|13775.8|7
1647523850000|2022-03-17 13:30:50|13789.4|13777.4|13791.9|13779.9|13793.6|13781.6|13789.4|13777.4|36
1647523860000|2022-03-17 13:31:00|13792.8|13780.8|13798.1|13786.1|13802.6|13790.6|13791.9|13779.9|23
1647523870000|2022-03-17 13:31:10|13799|13787|13793.6|13781.6|13799.7|13787.7|13793.6|13781.6|36
1647523880000|2022-03-17 13:31:20|13794.4|13782.4|13789.7|13777.7|13794.4|13782.4|13787.7|13775.7|37
1647523890000|2022-03-17 13:31:30|13788.1|13776.1|13793.5|13781.5|13793.5|13781.5|13788.1|13776.1|4
1647523900000|2022-03-17 13:31:40|13785.9|13773.9|13795.3|13783.3|13796.6|13784.6|13785.9|13773.9|52
1647523910000|2022-03-17 13:31:50|13794.1|13782.1|13791.1|13779.1|13795.3|13783.3|13788.6|13776.6|22
1647523920000|2022-03-17 13:32:00|13789.4|13777.4|13783.8|13771.8|13793.3|13781.3|13783.8|13771.8|13
1647523930000|2022-03-17 13:32:10|13783.4|13771.4|13771.3|13759.3|13785|13773|13766.7|13754.7|17
1647523940000|2022-03-17 13:32:20|13769.2|13757.2|13767.6|13755.6|13769.2|13757.2|13758.8|13746.8|38
1647523950000|2022-03-17 13:32:30|13768.5|13756.5|13764.7|13752.7|13768.5|13756.5|13761|13749|10
1647523960000|2022-03-17 13:32:40|13765.5|13753.5|13765.1|13753.1|13766.4|13754.4|13765.1|13753.1|1
1647523970000|2022-03-17 13:32:50|13766|13754|13769.6|13757.6|13772.1|13760.1|13766|13754|6
1647523980000|2022-03-17 13:33:00|13770.5|13758.5|13773.8|13761.8|13774.6|13762.6|13770.5|13758.5|0
1647523990000|2022-03-17 13:33:10|13774.6|13762.6|13775.9|13763.9|13775.9|13763.9|13773.8|13761.8|0
1647524000000|2022-03-17 13:33:20|13776.7|13764.7|13779.2|13767.2|13783.8|13771.8|13776.7|13764.7|17
1647524010000|2022-03-17 13:33:30|13778.8|13766.8|13779.9|13767.9|13780.4|13768.4|13777.9|13765.9|4
1647524020000|2022-03-17 13:33:40|13779.5|13767.5|13785|13773|13785.9|13773.9|13777.8|13765.8|23
1647524030000|2022-03-17 13:33:50|13786.3|13774.3|13777|13765|13787.5|13775.5|13777|13765|11
1647524040000|2022-03-17 13:34:00|13776.6|13764.6|13778.3|13766.3|13778.3|13766.3|13773.3|13761.3|11
1647524050000|2022-03-17 13:34:10|13778.7|13766.7|13774.9|13762.9|13778.7|13766.7|13774.9|13762.9|4
1647524060000|2022-03-17 13:34:20|13776.2|13764.2|13780.8|13768.8|13780.8|13768.8|13774.9|13762.9|17
1647524070000|2022-03-17 13:34:30|13781.6|13769.6|13784.9|13772.9|13785.3|13773.3|13781.6|13769.6|0
1647524080000|2022-03-17 13:34:40|13784.4|13772.4|13784.5|13772.5|13785.4|13773.4|13779.9|13767.9|16
1647524090000|2022-03-17 13:34:50|13780.9|13768.9|13778.4|13766.4|13780.9|13768.9|13777.5|13765.5|1
1647524100000|2022-03-17 13:35:00|13778|13766|13774.2|13762.2|13780.9|13768.9|13774.2|13762.2|5
1647524110000|2022-03-17 13:35:10|13773.4|13761.4|13778.5|13766.5|13778.5|13766.5|13770.9|13758.9|45
1647524120000|2022-03-17 13:35:20|13778.8|13766.8|13773.3|13761.3|13780.9|13768.9|13772|13760|28
1647524130000|2022-03-17 13:35:30|13774.1|13762.1|13771.6|13759.6|13776.2|13764.2|13770.2|13758.2|56
1647524140000|2022-03-17 13:35:40|13771.9|13759.9|13770.7|13758.7|13773.2|13761.2|13770.7|13758.7|4
1647524150000|2022-03-17 13:35:50|13771.6|13759.6|13764.5|13752.5|13774.3|13759.6|13764.5|13752.5|11
1647524160000|2022-03-17 13:36:00|13765.8|13753.8|13767|13755|13767|13755|13764.5|13752.5|15
1647524170000|2022-03-17 13:36:10|13767.9|13755.9|13767|13755|13768.3|13756.3|13767|13755|2
1647524180000|2022-03-17 13:36:20|13768.3|13756.3|13769.5|13757.5|13769.5|13757.5|13767|13755|30
1647524190000|2022-03-17 13:36:30|13769.1|13757.1|13757.8|13745.8|13770.8|13758.8|13757.8|13745.8|83
1647524200000|2022-03-17 13:36:40|13760.3|13748.3|13758.7|13746.7|13763.8|13751.8|13758.7|13746.7|9
1647524210000|2022-03-17 13:36:50|13759.5|13747.5|13755.8|13743.8|13759.9|13747.9|13755.8|13743.8|5
1647524220000|2022-03-17 13:37:00|13754|13742|13752|13740|13754|13742|13750.8|13738.8|39
1647524230000|2022-03-17 13:37:10|13751.6|13739.6|13750|13738|13751.6|13739.6|13750|13738|22
1647524240000|2022-03-17 13:37:20|13750.8|13738.8|13750.8|13738.8|13753.3|13741.3|13750.8|13738.8|16
1647524250000|2022-03-17 13:37:30|13751.6|13739.6|13750.8|13738.8|13753.3|13741.3|13750.8|13738.8|22
1647524260000|2022-03-17 13:37:40|13751.5|13739.5|13754.5|13742.5|13754.9|13742.9|13751.5|13739.5|37
1647524270000|2022-03-17 13:37:50|13754.1|13742.1|13752.9|13740.9|13754.5|13742.5|13752.9|13740.9|5
1647524280000|2022-03-17 13:38:00|13753.7|13741.7|13759.5|13747.5|13759.5|13747.5|13753.7|13741.7|32
1647524290000|2022-03-17 13:38:10|13759.1|13747.1|13753.4|13741.4|13759.1|13747.1|13753.4|13741.4|15
1647524300000|2022-03-17 13:38:20|13750.3|13738.3|13743.8|13731.8|13751.2|13739.2|13743.8|13731.8|30
1647524310000|2022-03-17 13:38:30|13744.2|13732.2|13747.1|13735.1|13748|13736|13744.2|13732.2|11
1647524320000|2022-03-17 13:38:40|13748|13736|13746.2|13734.2|13748|13736|13745|13733|15
1647524330000|2022-03-17 13:38:50|13746.6|13734.6|13747.1|13735.1|13748.4|13736.4|13746.6|13734.6|3
1647524340000|2022-03-17 13:39:00|13746.2|13734.2|13744.7|13732.7|13746.3|13734.3|13744.7|13732.7|16
1647524350000|2022-03-17 13:39:10|13743.8|13731.8|13743.8|13731.8|13744.7|13732.7|13743.8|13731.8|0
1647524360000|2022-03-17 13:39:20|13743.4|13731.4|13743.4|13731.4|13743.8|13731.8|13743.4|13731.4|28
1647524370000|2022-03-17 13:39:30|13740.9|13728.9|13740.9|13728.9|13745.2|13733.2|13738.9|13726.9|21
1647524380000|2022-03-17 13:39:40|13739.7|13727.7|13738.7|13726.7|13739.7|13727.7|13738.4|13726.4|13
1647524390000|2022-03-17 13:39:50|13738.4|13726.4|13736.5|13724.5|13738.4|13726.4|13736.5|13724.5|21
1647524400000|2022-03-17 13:40:00|13735.8|13723.8|13743.6|13731.6|13743.6|13731.6|13735.8|13723.8|7
1647524410000|2022-03-17 13:40:10|13744.9|13732.9|13748.3|13736.3|13748.3|13736.3|13743.6|13731.6|13
1647524420000|2022-03-17 13:40:20|13747.5|13735.5|13749.4|13737.4|13751.1|13739.1|13747.5|13735.5|10
1647524430000|2022-03-17 13:40:30|13748.6|13736.6|13748.6|13736.6|13750.3|13738.3|13748.6|13736.6|7
1647524440000|2022-03-17 13:40:40|13749.5|13737.5|13754|13742|13757|13745|13748.6|13736.6|52
1647524450000|2022-03-17 13:40:50|13754.9|13742.9|13752.4|13740.4|13757.4|13745.4|13752|13740|7
1647524460000|2022-03-17 13:41:00|13752|13740|13747|13735|13752.9|13740.9|13747|13735|7
1647524470000|2022-03-17 13:41:10|13746.1|13734.1|13740.8|13728.8|13746.1|13734.1|13740.8|13728.8|10
1647524480000|2022-03-17 13:41:20|13742|13730|13747|13735|13747|13735|13742|13730|4
1647524490000|2022-03-17 13:41:30|13744.9|13732.9|13745.3|13733.3|13746.5|13734.5|13744.9|13732.9|3
1647524500000|2022-03-17 13:41:40|13744.9|13732.9|13743.3|13731.3|13744.9|13732.9|13742|13730|11
1647524510000|2022-03-17 13:41:50|13744.1|13732.1|13747.9|13735.9|13747.9|13735.9|13744.1|13732.1|8
1647524520000|2022-03-17 13:42:00|13748.3|13736.3|13751.2|13739.2|13753.7|13741.7|13748.3|13736.3|11
1647524530000|2022-03-17 13:42:10|13752.1|13740.1|13753|13741|13753.3|13741.3|13751.2|13739.2|5
1647524540000|2022-03-17 13:42:20|13751.2|13739.2|13742.1|13730.1|13751.2|13739.2|13741.2|13729.2|8
1647524550000|2022-03-17 13:42:30|13742.5|13730.5|13746.2|13734.2|13746.2|13734.2|13742.5|13730.5|0
1647524560000|2022-03-17 13:42:40|13745.4|13733.4|13747.5|13735.5|13747.5|13735.5|13745.4|13733.4|2
1647524570000|2022-03-17 13:42:50|13745.4|13733.4|13745.4|13733.4|13745.4|13733.4|13745.4|13733.4|2
1647524580000|2022-03-17 13:43:00|13744.6|13732.6|13744.6|13732.6|13745.8|13733.8|13744.6|13732.6|3
1647524590000|2022-03-17 13:43:10|13745.1|13733.1|13742.9|13730.9|13745.1|13733.1|13742.9|13730.9|0
1647524600000|2022-03-17 13:43:20|13742.1|13730.1|13742.9|13730.9|13743.8|13731.8|13742.1|13730.1|3
1647524610000|2022-03-17 13:43:30|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|0
1647524620000|2022-03-17 13:43:40|13744.6|13732.6|13752.9|13740.9|13752.9|13740.9|13744.6|13732.6|2
1647524630000|2022-03-17 13:43:50|13751.7|13739.7|13751.7|13739.7|13751.7|13739.7|13751.7|13739.7|4
1647524640000|2022-03-17 13:44:00|13753.3|13741.3|13755.8|13743.8|13755.8|13743.8|13752.9|13740.9|0
1647524650000|2022-03-17 13:44:10|13755.4|13743.4|13751.2|13739.2|13755.4|13743.4|13751.2|13739.2|10
1647524660000|2022-03-17 13:44:20|13747|13735|13753.7|13741.7|13755|13743|13746.6|13734.6|13
1647524670000|2022-03-17 13:44:30|13754.6|13742.6|13761.2|13749.2|13761.2|13749.2|13754.6|13742.6|5
1647524680000|2022-03-17 13:44:40|13762.1|13750.1|13756.2|13744.2|13765.4|13753.4|13755.4|13743.4|15
1647524690000|2022-03-17 13:44:50|13755.8|13743.8|13754.6|13742.6|13755.8|13743.8|13753.7|13741.7|5
1647524700000|2022-03-17 13:45:00|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13754.6|13742.6|0
1647524710000|2022-03-17 13:45:10|13755.8|13743.8|13757.8|13745.8|13761.1|13749.1|13755.8|13743.8|12
1647524720000|2022-03-17 13:45:20|13756.1|13744.1|13757|13745|13757.4|13745.4|13756.1|13744.1|5
1647524730000|2022-03-17 13:45:30|13756.1|13744.1|13760.7|13748.7|13764.1|13752.1|13756.1|13744.1|27
1647524740000|2022-03-17 13:45:40|13759.5|13747.5|13764.1|13752.1|13764.1|13752.1|13759.5|13747.5|7
1647524750000|2022-03-17 13:45:50|13764.9|13752.9|13768.2|13756.2|13768.2|13756.2|13764.9|13752.9|17
1647524760000|2022-03-17 13:46:00|13769.1|13757.1|13768.6|13756.6|13774.9|13762.9|13767.4|13755.4|31
1647524770000|2022-03-17 13:46:10|13767|13755|13770.3|13758.3|13777|13765|13762.4|13750.4|30
1647524780000|2022-03-17 13:46:20|13769.5|13757.5|13766.5|13754.5|13769.5|13757.5|13766|13754|5
1647524790000|2022-03-17 13:46:30|13768.2|13756.2|13774.5|13762.5|13774.5|13762.5|13768.2|13756.2|15
1647524800000|2022-03-17 13:46:40|13774.1|13762.1|13772.4|13760.4|13777.5|13765.5|13772.4|13760.4|8
1647524810000|2022-03-17 13:46:50|13773.1|13761.1|13779.1|13767.1|13779.9|13767.9|13773.1|13761.1|1
1647524820000|2022-03-17 13:47:00|13778.2|13766.2|13773.6|13761.6|13779.1|13767.1|13772.8|13760.8|5
1647524830000|2022-03-17 13:47:10|13772.8|13760.8|13770.7|13758.7|13773.6|13761.6|13770.7|13758.7|16
1647524840000|2022-03-17 13:47:20|13771.1|13759.1|13766.1|13754.1|13771.1|13759.1|13766.1|13754.1|12
1647524850000|2022-03-17 13:47:30|13765.7|13753.7|13767|13755|13767|13755|13765.7|13753.7|5
1647524860000|2022-03-17 13:47:40|||||||||1
1647524870000|2022-03-17 13:47:50|13767.8|13755.8|13776.6|13764.6|13776.6|13764.6|13767.8|13755.8|14
1647524880000|2022-03-17 13:48:00|13778.3|13766.3|13779.5|13767.5|13779.5|13767.5|13777|13765|1
1647524890000|2022-03-17 13:48:10|13778.2|13766.2|13771.1|13759.1|13778.2|13766.2|13771.1|13759.1|5
1647524900000|2022-03-17 13:48:20|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|1
1647524910000|2022-03-17 13:48:30|13773.2|13761.2|13772.8|13760.8|13773.2|13761.2|13772|13760|3
1647524920000|2022-03-17 13:48:40|13773.2|13761.2|13772|13760|13773.2|13761.2|13772|13760|6
1647524930000|2022-03-17 13:48:50|13771.1|13759.1|13767|13755|13772|13760|13767|13755|2
1647524940000|2022-03-17 13:49:00|13768.6|13756.6|13768.2|13756.2|13772|13760|13768.2|13756.2|3
1647524950000|2022-03-17 13:49:10|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|0
1647524970000|2022-03-17 13:49:30|13768.6|13756.6|13765.7|13753.7|13768.6|13756.6|13765.7|13753.7|4
1647524980000|2022-03-17 13:49:40|13767|13755|13765.7|13753.7|13767|13755|13765.7|13753.7|3
1647524990000|2022-03-17 13:49:50|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|13764.5|13752.5|6
1647525000000|2022-03-17 13:50:00|13764.9|13752.9|13762|13750|13765.7|13753.7|13762|13750|4
1647525010000|2022-03-17 13:50:10|13762.4|13750.4|13763.2|13751.2|13763.2|13751.2|13762.4|13750.4|0
1647525020000|2022-03-17 13:50:20|13763.6|13751.6|13767|13755|13767.7|13755.7|13763.6|13751.6|21
1647525030000|2022-03-17 13:50:30|13767.8|13755.8|13768.2|13756.2|13768.2|13756.2|13767.8|13755.8|11
1647525040000|2022-03-17 13:50:40|13769.1|13757.1|13766.1|13754.1|13769.1|13757.1|13766.1|13754.1|5
1647525050000|2022-03-17 13:50:50|13764.9|13752.9|13762.4|13750.4|13764.9|13752.9|13762.4|13750.4|1
1647525060000|2022-03-17 13:51:00|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|0
1647525070000|2022-03-17 13:51:10|13762.8|13750.8|13763.2|13751.2|13763.2|13751.2|13762|13750|20
1647525080000|2022-03-17 13:51:20|||||||||3
1647525090000|2022-03-17 13:51:30|13762.4|13750.4|13762|13750|13762.4|13750.4|13760.7|13748.7|2
1647525110000|2022-03-17 13:51:50|||||||||5
1647525120000|2022-03-17 13:52:00|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|3
1647525130000|2022-03-17 13:52:10|13761.5|13749.5|13763.2|13751.2|13763.2|13751.2|13761.5|13749.5|13
1647525140000|2022-03-17 13:52:20|13762.3|13750.3|13760.7|13748.7|13762.3|13750.3|13760.7|13748.7|3
1647525150000|2022-03-17 13:52:30|13762|13750|13763.2|13751.2|13763.2|13751.2|13762|13750|3
1647525160000|2022-03-17 13:52:40|13762|13750|13763.2|13751.2|13763.2|13751.2|13762|13750|5
1647525170000|2022-03-17 13:52:50|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|0
1647525180000|2022-03-17 13:53:00|13765.7|13753.7|13766.1|13754.1|13766.1|13754.1|13765.7|13753.7|1
1647525190000|2022-03-17 13:53:10|13765.7|13753.7|13764.5|13752.5|13765.7|13753.7|13763.6|13751.6|5
1647525200000|2022-03-17 13:53:20|13762.3|13750.3|13764.8|13752.8|13764.8|13752.8|13762.3|13750.3|14
1647525210000|2022-03-17 13:53:30|13762.7|13750.7|13762.7|13750.7|13764|13752|13762.7|13750.7|15
1647525220000|2022-03-17 13:53:40|13763.1|13751.1|13762.3|13750.3|13763.1|13751.1|13761.9|13749.9|11
1647525230000|2022-03-17 13:53:50|13765.6|13753.6|13766.9|13754.9|13766.9|13754.9|13764.4|13752.4|7
1647525240000|2022-03-17 13:54:00|13766|13754|13770.2|13758.2|13770.2|13758.2|13765.6|13753.6|18
1647525250000|2022-03-17 13:54:10|13771.5|13759.5|13776|13764|13776|13764|13771|13759|7
1647525260000|2022-03-17 13:54:20|13776.9|13764.9|13773.5|13761.5|13778.6|13766.6|13773.5|13761.5|2
1647525270000|2022-03-17 13:54:30|13775.6|13763.6|13778.5|13766.5|13778.5|13766.5|13775.6|13763.6|2
1647525280000|2022-03-17 13:54:40|13781|13769|13781|13769|13781|13769|13780.6|13768.6|7
1647525290000|2022-03-17 13:54:50|13783.5|13771.5|13781|13769|13785.6|13773.6|13781|13769|13
1647525300000|2022-03-17 13:55:00|13779.3|13767.3|13775.2|13763.2|13779.4|13767.4|13775.2|13763.2|7
1647525310000|2022-03-17 13:55:10|13777.7|13765.7|13773.5|13761.5|13780.2|13768.2|13773.5|13761.5|6
1647525320000|2022-03-17 13:55:20|13774.7|13762.7|13777.2|13765.2|13777.2|13765.2|13774.7|13762.7|1
1647525330000|2022-03-17 13:55:30|13776.9|13764.9|13776.8|13764.8|13777.2|13765.2|13774.7|13762.7|9
1647525340000|2022-03-17 13:55:40|13776.4|13764.4|13774.3|13762.3|13776.4|13764.4|13774.3|13762.3|0
1647525350000|2022-03-17 13:55:50|13771.8|13759.8|13771.8|13759.8|13773|13761|13771.8|13759.8|25
1647525360000|2022-03-17 13:56:00|13773|13761|13774.3|13762.3|13775.5|13763.5|13773|13761|5
1647525370000|2022-03-17 13:56:10|13773.1|13761.1|13769.3|13757.3|13773.1|13761.1|13768.9|13756.9|20
1647525380000|2022-03-17 13:56:20|13768.9|13756.9|13768|13756|13768.9|13756.9|13767.6|13755.6|1
1647525390000|2022-03-17 13:56:30|13767.6|13755.6|13766.8|13754.8|13767.6|13755.6|13765.5|13753.5|6
1647525400000|2022-03-17 13:56:40|13768|13756|13766.8|13754.8|13768|13756|13766.8|13754.8|2
1647525410000|2022-03-17 13:56:50|13764.3|13752.3|13765.5|13753.5|13765.5|13753.5|13763.9|13751.9|0
1647525420000|2022-03-17 13:57:00|13765.9|13753.9|13766.8|13754.8|13766.8|13754.8|13765.9|13753.9|7
1647525430000|2022-03-17 13:57:10|13765.9|13753.9|13766.8|13754.8|13766.8|13754.8|13765.9|13753.9|2
1647525440000|2022-03-17 13:57:20|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|13765|13753|6
1647525450000|2022-03-17 13:57:30|13766.8|13754.8|13767.1|13755.1|13767.1|13755.1|13765.9|13753.9|2
1647525460000|2022-03-17 13:57:40|13765.9|13753.9|13765|13753|13765.9|13753.9|13765|13753|0
1647525470000|2022-03-17 13:57:50|13765.9|13753.9|13766.3|13754.3|13766.3|13754.3|13765|13753|37
1647525480000|2022-03-17 13:58:00|13769.3|13757.3|13766.3|13754.3|13769.6|13757.6|13766.3|13754.3|64
1647525490000|2022-03-17 13:58:10|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|3
1647525510000|2022-03-17 13:58:30|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|5
1647525520000|2022-03-17 13:58:40|13767.5|13755.5|13767.9|13755.9|13767.9|13755.9|13767.5|13755.5|5
1647525530000|2022-03-17 13:58:50|13765.8|13753.8|13766.7|13754.7|13767.1|13755.1|13765.8|13753.8|7
1647525540000|2022-03-17 13:59:00|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|6
1647525550000|2022-03-17 13:59:10|13766.2|13754.2|13767.9|13755.9|13769.6|13757.6|13766.2|13754.2|13
1647525560000|2022-03-17 13:59:20|13767.5|13755.5|13768.3|13756.3|13768.3|13756.3|13767.1|13755.1|1
1647525570000|2022-03-17 13:59:30|13769.6|13757.6|13768.3|13756.3|13769.6|13757.6|13767.1|13755.1|9
1647525580000|2022-03-17 13:59:40|13770|13758|13770.4|13758.4|13770.4|13758.4|13770|13758|4
1647525590000|2022-03-17 13:59:50|13768.3|13756.3|13771.3|13759.3|13771.3|13759.3|13768.3|13756.3|6
1647525600000|2022-03-17 14:00:00|13772.1|13760.1|13769.6|13757.6|13772.5|13760.5|13769.6|13757.6|8
1647525610000|2022-03-17 14:00:10|13768.7|13756.7|13765.8|13753.8|13768.7|13756.7|13765.8|13753.8|14
1647525620000|2022-03-17 14:00:20|13764.6|13752.6|13765.3|13753.3|13766.6|13754.6|13764.6|13752.6|19
1647525630000|2022-03-17 14:00:30|13764.9|13752.9|13766.6|13754.6|13767|13755|13764.9|13752.9|40
1647525640000|2022-03-17 14:00:40|13766.2|13754.2|13766.6|13754.6|13766.6|13754.6|13766.2|13754.2|1
1647525660000|2022-03-17 14:01:00|13767|13755|13771.2|13759.2|13771.2|13759.2|13767|13755|4
1647525670000|2022-03-17 14:01:10|13772.8|13760.8|13780.3|13768.3|13780.3|13768.3|13772.8|13760.8|5
1647525680000|2022-03-17 14:01:20|13780.7|13768.7|13786.2|13774.2|13786.2|13774.2|13780.7|13768.7|13
1647525690000|2022-03-17 14:01:30|13789.1|13777.1|13792|13780|13796.1|13784.1|13786.6|13774.6|16
1647525700000|2022-03-17 14:01:40|||||||||1
1647525710000|2022-03-17 14:01:50|13790.3|13778.3|13791.6|13779.6|13791.6|13779.6|13790.3|13778.3|1
1647525720000|2022-03-17 14:02:00|13792.4|13780.4|13797.3|13785.3|13798.2|13786.2|13792.4|13780.4|13
1647525730000|2022-03-17 14:02:10|13798.2|13786.2|13802.3|13790.3|13802.3|13790.3|13798.2|13786.2|8
1647525740000|2022-03-17 14:02:20|13799.5|13787.5|13802.3|13790.3|13803.2|13791.2|13799.5|13787.5|13
1647525750000|2022-03-17 14:02:30|||||||||2
1647525760000|2022-03-17 14:02:40|13803.2|13791.2|13802.3|13790.3|13803.2|13791.2|13802.3|13790.3|1
1647525770000|2022-03-17 14:02:50|||||||||4
1647525780000|2022-03-17 14:03:00|13803.6|13791.6|13803.2|13791.2|13804.8|13792.8|13801.5|13789.5|17
1647525790000|2022-03-17 14:03:10|13802|13790|13792|13780|13802|13790|13791.1|13779.1|13
1647525800000|2022-03-17 14:03:20|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|13791.6|13779.6|0
1647525810000|2022-03-17 14:03:30|||||||||1
1647525820000|2022-03-17 14:03:40|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|13787.3|13775.3|25
1647525830000|2022-03-17 14:03:50|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|3
1647525840000|2022-03-17 14:04:00|13790.7|13778.7|13799.8|13787.8|13799.8|13787.8|13790.7|13778.7|9
1647525850000|2022-03-17 14:04:10|13797.3|13785.3|13799.8|13787.8|13799.8|13787.8|13794.8|13782.8|21
1647525860000|2022-03-17 14:04:20|13799.4|13787.4|13799.8|13787.8|13800.7|13788.7|13799.1|13787.1|0
1647525870000|2022-03-17 14:04:30|13801.6|13789.6|13801.9|13789.9|13801.9|13789.9|13801.6|13789.6|0
1647525880000|2022-03-17 14:04:40|13800.2|13788.2|13799.8|13787.8|13800.2|13788.2|13799.8|13787.8|8
1647525890000|2022-03-17 14:04:50|13801.5|13789.5|13803.1|13791.1|13804.4|13792.4|13800.6|13788.6|9
1647525900000|2022-03-17 14:05:00|13804.4|13792.4|13803.1|13791.1|13804.4|13792.4|13803.1|13791.1|1
1647525910000|2022-03-17 14:05:10|13802.7|13790.7|13807.3|13795.3|13808.6|13796.6|13802.7|13790.7|8
1647525920000|2022-03-17 14:05:20|13808.2|13796.2|13805.6|13793.6|13808.2|13796.2|13804.8|13792.8|5
1647525930000|2022-03-17 14:05:30|13806.5|13794.5|13805.6|13793.6|13806.5|13794.5|13805.6|13793.6|2
1647525940000|2022-03-17 14:05:40|13806.1|13794.1|13807.3|13795.3|13808.6|13796.6|13805.2|13793.2|18
1647525950000|2022-03-17 14:05:50|13808.6|13796.6|13804.4|13792.4|13808.6|13796.6|13803.6|13791.6|12
1647525960000|2022-03-17 14:06:00|13805.3|13793.3|13803.2|13791.2|13805.3|13793.3|13803.2|13791.2|1
1647525970000|2022-03-17 14:06:10|13804.1|13792.1|13795.7|13783.7|13804.1|13792.1|13794.8|13782.8|3
1647525980000|2022-03-17 14:06:20|13796.9|13784.9|13795.7|13783.7|13797.8|13785.8|13794.8|13782.8|1
1647525990000|2022-03-17 14:06:30|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|1
1647526000000|2022-03-17 14:06:40|13796.5|13784.5|13799.8|13787.8|13801.5|13789.5|13796.5|13784.5|1
1647526010000|2022-03-17 14:06:50|13798.7|13786.7|13796.5|13784.5|13798.7|13786.7|13796.5|13784.5|0
1647526020000|2022-03-17 14:07:00|13795.3|13783.3|13789.9|13777.9|13796.2|13784.2|13789.9|13777.9|13
1647526030000|2022-03-17 14:07:10|13790.8|13778.8|13789.9|13777.9|13790.8|13778.8|13789.9|13777.9|3
1647526040000|2022-03-17 14:07:20|13789|13777|13787|13775|13789|13777|13785.3|13773.3|7
1647526050000|2022-03-17 14:07:30|13786.6|13774.6|13783.7|13771.7|13786.6|13774.6|13783.7|13771.7|0
1647526060000|2022-03-17 14:07:40|13783.3|13771.3|13785.8|13773.8|13785.8|13773.8|13783.3|13771.3|0
1647526080000|2022-03-17 14:08:00|13784|13772|13784|13772|13784|13772|13783.7|13771.7|8
1647526090000|2022-03-17 14:08:10|13782.8|13770.8|13784|13772|13784|13772|13782.8|13770.8|5
1647526110000|2022-03-17 14:08:30|13787|13775|13789|13777|13790.8|13778.8|13787|13775|4
1647526120000|2022-03-17 14:08:40|13789.9|13777.9|13801.2|13789.2|13802.5|13790.5|13789.9|13777.9|23
1647526130000|2022-03-17 14:08:50|13802.9|13790.9|13803.7|13791.7|13803.7|13791.7|13802.5|13790.5|3
1647526140000|2022-03-17 14:09:00|13801.6|13789.6|13807.4|13795.4|13808.3|13796.3|13801.6|13789.6|8
1647526150000|2022-03-17 14:09:10|13806.5|13794.5|13815|13803|13815|13803|13806.2|13794.2|9
1647526160000|2022-03-17 14:09:20|13815.4|13803.4|13815|13803|13817.1|13805.1|13815|13803|6
1647526170000|2022-03-17 14:09:30|||||||||2
1647526180000|2022-03-17 14:09:40|13816.2|13804.2|13817.5|13805.5|13817.5|13805.5|13816.2|13804.2|1
1647526190000|2022-03-17 14:09:50|13818.7|13806.7|13821.2|13809.2|13822.5|13810.5|13818.7|13806.7|21
1647526200000|2022-03-17 14:10:00|13823|13811|13832.9|13820.9|13832.9|13820.9|13820.4|13808.4|59
1647526210000|2022-03-17 14:10:10|13833.7|13821.7|13835.4|13823.4|13836.2|13824.2|13832.9|13820.9|5
1647526220000|2022-03-17 14:10:20|13838.3|13826.3|13834.1|13822.1|13838.3|13826.3|13830.8|13818.8|66
1647526230000|2022-03-17 14:10:30|13843.7|13831.7|13842.5|13830.5|13843.7|13831.7|13841.6|13829.6|14
1647526240000|2022-03-17 14:10:40|13842.9|13830.9|13835|13823|13842.9|13830.9|13835|13823|14
1647526250000|2022-03-17 14:10:50|13833.7|13821.7|13834.1|13822.1|13835|13823|13833.7|13821.7|3
1647526260000|2022-03-17 14:11:00|13835|13823|13835|13823|13835|13823|13835|13823|1
1647526270000|2022-03-17 14:11:10|13833.7|13821.7|13835|13823|13835.8|13823.8|13833.7|13821.7|12
1647526280000|2022-03-17 14:11:20|13836.2|13824.2|13827.5|13815.5|13836.2|13824.2|13826.6|13814.6|4
1647526290000|2022-03-17 14:11:30|13827.9|13815.9|13823.8|13811.8|13827.9|13815.9|13822.6|13810.6|12
1647526300000|2022-03-17 14:11:40|13824.2|13812.2|13817.5|13805.5|13825.1|13813.1|13817.5|13805.5|12
1647526310000|2022-03-17 14:11:50|13818.3|13806.3|13813.3|13801.3|13819.2|13807.2|13812.9|13800.9|9
1647526320000|2022-03-17 14:12:00|13810.8|13798.8|13810.8|13798.8|13815.8|13803.8|13809.2|13797.2|31
1647526330000|2022-03-17 14:12:10|13811.7|13799.7|13812.5|13800.5|13812.5|13800.5|13808.7|13796.7|0
1647526340000|2022-03-17 14:12:20|13811.6|13799.6|13809.2|13797.2|13814.2|13802.2|13807.5|13795.5|4
1647526350000|2022-03-17 14:12:30|13810.9|13798.9|13808.8|13796.8|13814.2|13802.2|13806.7|13794.7|38
1647526360000|2022-03-17 14:12:40|13807.2|13795.2|13809.2|13797.2|13809.2|13797.2|13807.2|13795.2|1
1647526370000|2022-03-17 14:12:50|13811.3|13799.3|13807.9|13795.9|13811.7|13799.7|13807.1|13795.1|12
1647526380000|2022-03-17 14:13:00|13810.5|13798.5|13815.4|13803.4|13815.8|13803.8|13810.5|13798.5|4
1647526390000|2022-03-17 14:13:10|13816.3|13804.3|13815.1|13803.1|13816.7|13804.7|13815.1|13803.1|0
1647526400000|2022-03-17 14:13:20|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|5
1647526410000|2022-03-17 14:13:30|13815.1|13803.1|13815.8|13803.8|13815.8|13803.8|13815.1|13803.1|3
1647526420000|2022-03-17 14:13:40|13815.4|13803.4|13818.8|13806.8|13818.8|13806.8|13815.4|13803.4|4
1647526430000|2022-03-17 14:13:50|13819.2|13807.2|13819.2|13807.2|13820.1|13808.1|13818.3|13806.3|2
1647526440000|2022-03-17 14:14:00|13817.6|13805.6|13816.7|13804.7|13817.6|13805.6|13816.7|13804.7|4
1647526450000|2022-03-17 14:14:10|13817.6|13805.6|13820.4|13808.4|13820.4|13808.4|13817.6|13805.6|0
1647526470000|2022-03-17 14:14:30|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|6
1647526480000|2022-03-17 14:14:40|13820.4|13808.4|13821.2|13809.2|13821.2|13809.2|13820.4|13808.4|2
1647526490000|2022-03-17 14:14:50|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|2
1647526500000|2022-03-17 14:15:00|13820.4|13808.4|13820.4|13808.4|13820.4|13808.4|13820.4|13808.4|9
1647526520000|2022-03-17 14:15:20|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.4|13808.4|21
1647526530000|2022-03-17 14:15:30|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|7
1647526540000|2022-03-17 14:15:40|13820.4|13808.4|13824.7|13812.7|13824.7|13812.7|13820.4|13808.4|12
1647526550000|2022-03-17 14:15:50|||||||||5
1647526560000|2022-03-17 14:16:00|13830.8|13818.8|13833.4|13821.4|13833.4|13821.4|13830.8|13818.8|22
1647526570000|2022-03-17 14:16:10|13834.3|13822.3|13834.2|13822.2|13835|13823|13833.4|13821.4|2
1647526580000|2022-03-17 14:16:20|13835|13823|13834.2|13822.2|13835|13823|13834.2|13822.2|0
1647526590000|2022-03-17 14:16:30|13832.9|13820.9|13837.2|13825.2|13837.2|13825.2|13832.5|13820.5|3
1647526600000|2022-03-17 14:16:40|13838.4|13826.4|13840.1|13828.1|13840.1|13828.1|13838.4|13826.4|6
1647526610000|2022-03-17 14:16:50|13838.9|13826.9|13838|13826|13840.1|13828.1|13838|13826|2
1647526620000|2022-03-17 14:17:00|13840.1|13828.1|13843.5|13831.5|13843.5|13831.5|13840.1|13828.1|25
1647526630000|2022-03-17 14:17:10|13843.1|13831.1|13843.1|13831.1|13843.5|13831.5|13843.1|13831.1|2
1647526640000|2022-03-17 14:17:20|13843.5|13831.5|13846.9|13834.9|13847.7|13835.7|13843.5|13831.5|11
1647526650000|2022-03-17 14:17:30|13846.5|13834.5|13845.6|13833.6|13846.5|13834.5|13844.7|13832.7|3
1647526660000|2022-03-17 14:17:40|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|2
1647526670000|2022-03-17 14:17:50|||||||||1
1647526680000|2022-03-17 14:18:00|13852.2|13840.2|13850.2|13838.2|13852.2|13840.2|13850.2|13838.2|12
1647526690000|2022-03-17 14:18:10|13852.2|13840.2|13857.6|13845.6|13858.9|13846.9|13852.2|13840.2|12
1647526700000|2022-03-17 14:18:20|13860.6|13848.6|13871.9|13859.9|13871.9|13859.9|13860.6|13848.6|36
1647526710000|2022-03-17 14:18:30|13872.7|13860.7|13874.3|13862.3|13876.5|13864.5|13872.2|13860.2|19
1647526720000|2022-03-17 14:18:40|13874.7|13862.7|13886.5|13874.5|13886.5|13874.5|13874.3|13862.3|17
1647526730000|2022-03-17 14:18:50|13886.8|13874.8|13881.8|13869.8|13886.8|13874.8|13881.8|13869.8|13
1647526740000|2022-03-17 14:19:00|13881.5|13869.5|13884.7|13872.7|13884.7|13872.7|13881.5|13869.5|1
1647526750000|2022-03-17 14:19:10|13882.6|13870.6|13879.2|13867.2|13883.5|13871.5|13874.6|13862.6|13
1647526760000|2022-03-17 14:19:20|13878.8|13866.8|13874.6|13862.6|13878.8|13866.8|13874.6|13862.6|14
1647526770000|2022-03-17 14:19:30|13875.4|13863.4|13863.2|13851.2|13875.4|13863.4|13863.2|13851.2|34
1647526780000|2022-03-17 14:19:40|13865.3|13853.3|13865.2|13853.2|13866.5|13854.5|13862|13850|19
1647526790000|2022-03-17 14:19:50|13864.9|13852.9|13851.5|13839.5|13866.1|13854.1|13851.5|13839.5|24
1647526800000|2022-03-17 14:20:00|13847.4|13835.4|13839|13827|13848.6|13836.6|13836.5|13824.5|13
1647526810000|2022-03-17 14:20:10|13838.2|13826.2|13827.3|13815.3|13838.2|13826.2|13824.8|13812.8|34
1647526820000|2022-03-17 14:20:20|13826.9|13814.9|13829.9|13817.9|13833.1|13821.1|13826.9|13814.9|7
1647526830000|2022-03-17 14:20:30|13832.4|13820.4|13829.9|13817.9|13836.1|13824.1|13828.6|13816.6|4
1647526840000|2022-03-17 14:20:40|13831.5|13819.5|13834|13822|13834|13822|13831.5|13819.5|0
1647526850000|2022-03-17 14:20:50|13833.2|13821.2|13833.2|13821.2|13834.5|13822.5|13832.4|13820.4|1
1647526860000|2022-03-17 14:21:00|13833.6|13821.6|13836.6|13824.6|13837.4|13825.4|13833.6|13821.6|3
1647526870000|2022-03-17 14:21:10|13840.3|13828.3|13842.8|13830.8|13842.8|13830.8|13839.9|13827.9|3
1647526880000|2022-03-17 14:21:20|13841.1|13829.1|13841.6|13829.6|13841.6|13829.6|13840.7|13828.7|0
1647526890000|2022-03-17 14:21:30|13840.7|13828.7|13843.3|13831.3|13843.3|13831.3|13840.3|13828.3|11
1647526900000|2022-03-17 14:21:40|13843.7|13831.7|13842.8|13830.8|13844.6|13832.6|13842.8|13830.8|2
1647526910000|2022-03-17 14:21:50|13843.3|13831.3|13842.8|13830.8|13843.3|13831.3|13842.4|13830.4|1
1647526920000|2022-03-17 14:22:00|13841.6|13829.6|13842.8|13830.8|13842.8|13830.8|13841.6|13829.6|1
1647526940000|2022-03-17 14:22:20|13843.3|13831.3|13841.2|13829.2|13843.3|13831.3|13841.2|13829.2|33
1647526950000|2022-03-17 14:22:30|13834.1|13822.1|13834.9|13822.9|13834.9|13822.9|13834.1|13822.1|49
1647526960000|2022-03-17 14:22:40|13834.1|13822.1|13837.4|13825.4|13838.7|13826.7|13834.1|13822.1|27
1647526970000|2022-03-17 14:22:50|13835.5|13823.5|13832.9|13820.9|13835.5|13823.5|13832.9|13820.9|17
1647526980000|2022-03-17 14:23:00|13828.2|13816.2|13828.2|13816.2|13828.2|13816.2|13828.2|13816.2|13
1647526990000|2022-03-17 14:23:10|13826.6|13814.6|13824.9|13812.9|13826.6|13814.6|13824.9|13812.9|5
1647527000000|2022-03-17 14:23:20|13824.1|13812.1|13823.1|13811.1|13825.7|13813.7|13822.3|13810.3|7
1647527010000|2022-03-17 14:23:30|13822.7|13810.7|13823.2|13811.2|13823.2|13811.2|13822.3|13810.3|5
1647527020000|2022-03-17 14:23:40|13821.5|13809.5|13822.7|13810.7|13822.7|13810.7|13821.1|13809.1|1
1647527030000|2022-03-17 14:23:50|13823.6|13811.6|13822.3|13810.3|13823.6|13811.6|13822.3|13810.3|1
1647527040000|2022-03-17 14:24:00|13823.2|13811.2|13823.2|13811.2|13823.2|13811.2|13822|13810|4
1647527050000|2022-03-17 14:24:10|13821.5|13809.5|13822.7|13810.7|13822.7|13810.7|13821.5|13809.5|0
1647527060000|2022-03-17 14:24:20|13824.8|13812.8|13831.1|13819.1|13831.1|13819.1|13824.8|13812.8|1
1647527070000|2022-03-17 14:24:30|13834|13822|13831.1|13819.1|13834|13822|13831.1|13819.1|0
1647527080000|2022-03-17 14:24:40|13827.3|13815.3|13823.1|13811.1|13827.3|13815.3|13822.3|13810.3|5
1647527090000|2022-03-17 14:24:50|13824|13812|13823.1|13811.1|13824|13812|13823.1|13811.1|0
1647527100000|2022-03-17 14:25:00|13824.4|13812.4|13826.9|13814.9|13828.1|13816.1|13823.5|13811.5|0
1647527110000|2022-03-17 14:25:10|13824.3|13812.3|13821.9|13809.9|13824.3|13812.3|13819.4|13807.4|10
1647527120000|2022-03-17 14:25:20|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|0
1647527130000|2022-03-17 14:25:30|13823.1|13811.1|13822.3|13810.3|13823.5|13811.5|13821.9|13809.9|2
1647527140000|2022-03-17 14:25:40|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13821.9|13809.9|0
1647527150000|2022-03-17 14:25:50|13823.1|13811.1|13823.5|13811.5|13823.5|13811.5|13823.1|13811.1|0
1647527160000|2022-03-17 14:26:00|13822.2|13810.2|13823.5|13811.5|13823.5|13811.5|13822.2|13810.2|3
1647527170000|2022-03-17 14:26:10|13826.9|13814.9|13833.1|13821.1|13833.1|13821.1|13826.9|13814.9|1
1647527180000|2022-03-17 14:26:20|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|0
1647527190000|2022-03-17 14:26:30|13834.4|13822.4|13834.7|13822.7|13834.7|13822.7|13834.4|13822.4|0
1647527200000|2022-03-17 14:26:40|13835.1|13823.1|13836.9|13824.9|13836.9|13824.9|13835.1|13823.1|2
1647527210000|2022-03-17 14:26:50|13831|13819|13832.2|13820.2|13832.2|13820.2|13829.7|13817.7|1
1647527220000|2022-03-17 14:27:00|13834.7|13822.7|13838.5|13826.5|13838.5|13826.5|13834.7|13822.7|2
1647527230000|2022-03-17 14:27:10|13837.2|13825.2|13839|13827|13839|13827|13836.9|13824.9|7
1647527240000|2022-03-17 14:27:20|13838.6|13826.6|13834.7|13822.7|13838.6|13826.6|13834.7|13822.7|3
1647527250000|2022-03-17 14:27:30|13831.9|13819.9|13830.6|13818.6|13831.9|13819.9|13829.7|13817.7|0
1647527260000|2022-03-17 14:27:40|13829.7|13817.7|13826|13814|13829.7|13817.7|13826|13814|4
1647527280000|2022-03-17 14:28:00|13823.4|13811.4|13828.5|13816.5|13829.7|13817.7|13822.2|13810.2|3
1647527290000|2022-03-17 14:28:10|13826.9|13814.9|13825.5|13813.5|13826.9|13814.9|13823|13811|8
1647527300000|2022-03-17 14:28:20|13824.7|13812.7|13823|13811|13824.7|13812.7|13823|13811|2
1647527310000|2022-03-17 14:28:30|13824.3|13812.3|13826.4|13814.4|13826.4|13814.4|13824.3|13812.3|0
1647527320000|2022-03-17 14:28:40|13825.5|13813.5|13827.6|13815.6|13827.6|13815.6|13825.5|13813.5|5
1647527330000|2022-03-17 14:28:50|13827.2|13815.2|13827.6|13815.6|13827.6|13815.6|13825.5|13813.5|0
1647527350000|2022-03-17 14:29:10|13826.4|13814.4|13825.1|13813.1|13826.4|13814.4|13823.9|13811.9|11
1647527370000|2022-03-17 14:29:30|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|1
1647527390000|2022-03-17 14:29:50|13820.5|13808.5|13821.4|13809.4|13821.4|13809.4|13820.5|13808.5|2
1647527400000|2022-03-17 14:30:00|13822.2|13810.2|13823.9|13811.9|13825.1|13813.1|13822.2|13810.2|0
1647527410000|2022-03-17 14:30:10|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|13824.7|13812.7|3
1647527420000|2022-03-17 14:30:20|13824.7|13812.7|13825.1|13813.1|13825.1|13813.1|13824.7|13812.7|0
1647527430000|2022-03-17 14:30:30|13822.6|13810.6|13823|13811|13823|13811|13822.6|13810.6|10
1647527450000|2022-03-17 14:30:50|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|1
1647527460000|2022-03-17 14:31:00|13824.3|13812.3|13830.5|13818.5|13831.4|13819.4|13824.3|13812.3|8
1647527480000|2022-03-17 14:31:20|13832.6|13820.6|13835.5|13823.5|13835.9|13823.9|13832.6|13820.6|0
1647527490000|2022-03-17 14:31:30|13836.8|13824.8|13848|13836|13848|13836|13835.5|13823.5|41
1647527500000|2022-03-17 14:31:40|13847.6|13835.6|13851.8|13839.8|13851.8|13839.8|13847.2|13835.2|16
1647527510000|2022-03-17 14:31:50|13850.6|13838.6|13853.9|13841.9|13853.9|13841.9|13849.7|13837.7|6
1647527520000|2022-03-17 14:32:00|13855.6|13843.6|13854.7|13842.7|13856.4|13844.4|13854.7|13842.7|3
1647527530000|2022-03-17 14:32:10|13854.3|13842.3|13849.3|13837.3|13854.7|13842.7|13849.3|13837.3|1
1647527540000|2022-03-17 14:32:20|13848.9|13836.9|13846.4|13834.4|13848.9|13836.9|13845.2|13833.2|3
1647527550000|2022-03-17 14:32:30|13846.8|13834.8|13845.6|13833.6|13846.8|13834.8|13845.6|13833.6|0
1647527560000|2022-03-17 14:32:40|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|0
1647527570000|2022-03-17 14:32:50|13846.8|13834.8|13847.2|13835.2|13847.2|13835.2|13846.8|13834.8|0
1647527580000|2022-03-17 14:33:00|13848.1|13836.1|13847.2|13835.2|13850.6|13838.6|13847.2|13835.2|4
1647527590000|2022-03-17 14:33:10|13848.1|13836.1|13849.7|13837.7|13849.7|13837.7|13848.1|13836.1|1
1647527600000|2022-03-17 14:33:20|13850.6|13838.6|13852.2|13840.2|13852.2|13840.2|13850.6|13838.6|0
1647527610000|2022-03-17 14:33:30|13851.4|13839.4|13848.5|13836.5|13851.4|13839.4|13848.5|13836.5|5
1647527620000|2022-03-17 14:33:40|13849.3|13837.3|13849.7|13837.7|13849.7|13837.7|13849.3|13837.3|0
1647527630000|2022-03-17 14:33:50|13848|13836|13849.3|13837.3|13849.7|13837.7|13848|13836|5
1647527640000|2022-03-17 14:34:00|13849.7|13837.7|13853|13841|13853|13841|13849.7|13837.7|1
1647527650000|2022-03-17 14:34:10|13854.2|13842.2|13851.7|13839.7|13854.2|13842.2|13851.7|13839.7|3
1647527660000|2022-03-17 14:34:20|13853|13841|13854.2|13842.2|13854.2|13842.2|13853|13841|0
1647527680000|2022-03-17 14:34:40|13853.4|13841.4|13853|13841|13854.2|13842.2|13853|13841|1
1647527690000|2022-03-17 14:34:50|13853.8|13841.8|13856.7|13844.7|13856.7|13844.7|13853.8|13841.8|2
1647527700000|2022-03-17 14:35:00|||||||||3
1647527710000|2022-03-17 14:35:10|13855.9|13843.9|13855.5|13843.5|13856.7|13844.7|13855.5|13843.5|1
1647527730000|2022-03-17 14:35:30|13854.2|13842.2|13858|13846|13859.2|13847.2|13854.2|13842.2|5
1647527740000|2022-03-17 14:35:40|13857.2|13845.2|13858.5|13846.5|13858.5|13846.5|13857.2|13845.2|3
1647527750000|2022-03-17 14:35:50|13858|13846|13858|13846|13858|13846|13858|13846|1
1647527760000|2022-03-17 14:36:00|13857.6|13845.6|13853.5|13841.5|13857.6|13845.6|13853.5|13841.5|4
1647527770000|2022-03-17 14:36:10|13852.2|13840.2|13856.7|13844.7|13856.7|13844.7|13852.2|13840.2|3
1647527780000|2022-03-17 14:36:20|13858.5|13846.5|13857.6|13845.6|13858.5|13846.5|13857.6|13845.6|1
1647527790000|2022-03-17 14:36:30|13858.8|13846.8|13858|13846|13860.1|13848.1|13858|13846|4
1647527800000|2022-03-17 14:36:40|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|10
1647527810000|2022-03-17 14:36:50|13861|13849|13861.8|13849.8|13861.8|13849.8|13861|13849|3
1647527820000|2022-03-17 14:37:00|13864.7|13852.7|13866.3|13854.3|13867.2|13855.2|13864.7|13852.7|9
1647527830000|2022-03-17 14:37:10|13867.2|13855.2|13865.1|13853.1|13867.2|13855.2|13865.1|13853.1|8
1647527840000|2022-03-17 14:37:20|13867.2|13855.2|13868|13856|13868.8|13856.8|13865.5|13853.5|7
1647527850000|2022-03-17 14:37:30|13868.8|13856.8|13877.7|13865.7|13877.7|13865.7|13868.8|13856.8|32
1647527860000|2022-03-17 14:37:40|13878.5|13866.5|13878.5|13866.5|13878.5|13866.5|13877.2|13865.2|0
1647527870000|2022-03-17 14:37:50|13879.3|13867.3|13887.2|13875.2|13887.2|13875.2|13879.3|13867.3|25
1647527880000|2022-03-17 14:38:00|13886.8|13874.8|13886|13874|13887.2|13875.2|13886|13874|2
1647527890000|2022-03-17 14:38:10|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1647527900000|2022-03-17 14:38:20|13884.3|13872.3|13871|13859|13884.3|13872.3|13871|13859|9
1647527910000|2022-03-17 14:38:30|13871.4|13859.4|13873.9|13861.9|13876|13864|13871.4|13859.4|1
1647527920000|2022-03-17 14:38:40|13874.8|13862.8|13869.7|13857.7|13874.8|13862.8|13869.7|13857.7|20
1647527930000|2022-03-17 14:38:50|13870.6|13858.6|13866.8|13854.8|13870.9|13858.9|13865.6|13853.6|7
1647527940000|2022-03-17 14:39:00|||||||||3
1647527950000|2022-03-17 14:39:10|13865.9|13853.9|13868.4|13856.4|13868.4|13856.4|13860.6|13848.6|3
1647527960000|2022-03-17 14:39:20|13872.2|13860.2|13871.3|13859.3|13872.2|13860.2|13871.3|13859.3|2
1647527970000|2022-03-17 14:39:30|13867.6|13855.6|13868|13856|13868|13856|13867.6|13855.6|13
1647527980000|2022-03-17 14:39:40|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13866.7|13854.7|5
1647527990000|2022-03-17 14:39:50|13865.5|13853.5|13863|13851|13865.5|13853.5|13863|13851|19
1647528000000|2022-03-17 14:40:00|13863.8|13851.8|13863|13851|13864.2|13852.2|13862.5|13850.5|5
1647528010000|2022-03-17 14:40:10|13861.7|13849.7|13860.1|13848.1|13863|13851|13858|13846|17
1647528020000|2022-03-17 14:40:20|13860.5|13848.5|13860.5|13848.5|13865.5|13853.5|13857.1|13845.1|23
1647528030000|2022-03-17 14:40:30|13856.7|13844.7|13858.8|13846.8|13858.8|13846.8|13854.2|13842.2|23
1647528040000|2022-03-17 14:40:40|13854.2|13842.2|13848.4|13836.4|13854.2|13842.2|13846.7|13834.7|33
1647528050000|2022-03-17 14:40:50|13848|13836|13851.2|13839.2|13851.2|13839.2|13843.7|13831.7|13
1647528060000|2022-03-17 14:41:00|13851.6|13839.6|13847.5|13835.5|13856.2|13844.2|13847.5|13835.5|33
1647528070000|2022-03-17 14:41:10|13856.3|13844.3|13856.3|13844.3|13858|13846|13855.5|13843.5|19
1647528080000|2022-03-17 14:41:20|13855.1|13843.1|13842.1|13830.1|13855.5|13843.5|13841.2|13829.2|27
1647528090000|2022-03-17 14:41:30|13841.7|13829.7|13831.2|13819.2|13842.1|13830.1|13831.2|13819.2|10
1647528100000|2022-03-17 14:41:40|13832.1|13820.1|13833.7|13821.7|13833.7|13821.7|13829.6|13817.6|6
1647528110000|2022-03-17 14:41:50|13832.9|13820.9|13828.7|13816.7|13832.9|13820.9|13828.7|13816.7|14
1647528120000|2022-03-17 14:42:00|13827.2|13815.2|13821.2|13809.2|13827.2|13815.2|13821.2|13809.2|27
1647528130000|2022-03-17 14:42:10|13823.3|13811.3|13818.7|13806.7|13823.7|13811.7|13818.7|13806.7|21
1647528140000|2022-03-17 14:42:20|13816.2|13804.2|13816.2|13804.2|13817.5|13805.5|13815.8|13803.8|6
1647528150000|2022-03-17 14:42:30|13815.8|13803.8|13817.1|13805.1|13817.1|13805.1|13815.8|13803.8|5
1647528160000|2022-03-17 14:42:40|13822.1|13810.1|13830.8|13818.8|13832.1|13820.1|13822.1|13810.1|18
1647528170000|2022-03-17 14:42:50|13833|13821|13835.1|13823.1|13835.5|13823.5|13833|13821|5
1647528180000|2022-03-17 14:43:00|13834.2|13822.2|13828.3|13816.3|13835.1|13823.1|13828.3|13816.3|13
1647528190000|2022-03-17 14:43:10|13828.7|13816.7|13828.7|13816.7|13828.7|13816.7|13828.7|13816.7|0
1647528200000|2022-03-17 14:43:20|13826.3|13814.3|13823.7|13811.7|13827.1|13815.1|13823.7|13811.7|5
1647528210000|2022-03-17 14:43:30|13822.1|13810.1|13823.7|13811.7|13823.7|13811.7|13821.2|13809.2|0
1647528240000|2022-03-17 14:44:00|13822.9|13810.9|13822.5|13810.5|13823.3|13811.3|13822.5|13810.5|4
1647528250000|2022-03-17 14:44:10|13819.5|13807.5|13816.6|13804.6|13820.4|13808.4|13816.6|13804.6|8
1647528260000|2022-03-17 14:44:20|13815.8|13803.8|13812|13800|13819.1|13807.1|13812|13797.7|18
1647528270000|2022-03-17 14:44:30|13814.5|13802.5|13817|13805|13817|13805|13814.5|13802.5|4
1647528280000|2022-03-17 14:44:40|13817.9|13805.9|13807|13795|13817.9|13805.9|13807|13795|19
1647528290000|2022-03-17 14:44:50|13803.3|13791.3|13802.1|13790.1|13803.3|13791.3|13802.1|13790.1|17
1647528300000|2022-03-17 14:45:00|13802.9|13790.9|13806.7|13794.7|13806.7|13794.7|13802.9|13790.9|6
1647528310000|2022-03-17 14:45:10|13804.6|13792.6|13811.7|13799.7|13811.7|13799.7|13804.6|13792.6|16
1647528320000|2022-03-17 14:45:20|13812.1|13800.1|13814.6|13802.6|13814.6|13802.6|13812.1|13800.1|1
1647528330000|2022-03-17 14:45:30|13815.4|13803.4|13823|13811|13823|13811|13814.6|13802.6|4
1647528340000|2022-03-17 14:45:40|13821.3|13809.3|13819.3|13807.3|13825.3|13813.3|13819.3|13807.3|20
1647528350000|2022-03-17 14:45:50|13819.7|13807.7|13818|13806|13819.7|13807.7|13818|13806|0
1647528360000|2022-03-17 14:46:00|13818.9|13806.9|13818.4|13806.4|13819.7|13807.7|13816.8|13804.8|3
1647528370000|2022-03-17 14:46:10|13814.2|13802.2|13818.4|13806.4|13818.4|13806.4|13814.2|13802.2|8
1647528380000|2022-03-17 14:46:20|13821.9|13809.9|13822.6|13810.6|13822.6|13810.6|13821.9|13809.9|6
1647528390000|2022-03-17 14:46:30|13819.8|13807.8|13820.6|13808.6|13820.6|13808.6|13819.8|13807.8|4
1647528400000|2022-03-17 14:46:40|13819.8|13807.8|13819.8|13807.8|13820.6|13808.6|13819.8|13807.8|0
1647528410000|2022-03-17 14:46:50|13820.6|13808.6|13821.4|13809.4|13821.4|13809.4|13819.8|13807.8|1
1647528420000|2022-03-17 14:47:00|13822.3|13810.3|13821.4|13809.4|13822.3|13810.3|13821.4|13809.4|0
1647528430000|2022-03-17 14:47:10|13822.2|13810.2|13822.2|13810.2|13824.4|13812.4|13822.2|13810.2|4
1647528440000|2022-03-17 14:47:20|13821.5|13809.5|13819.7|13807.7|13821.5|13809.5|13818.5|13806.5|6
1647528450000|2022-03-17 14:47:30|13820.6|13808.6|13821.4|13809.4|13821.4|13809.4|13820.6|13808.6|0
1647528460000|2022-03-17 14:47:40|13821|13809|13821|13809|13821|13809|13821|13809|0
1647528480000|2022-03-17 14:48:00|13822.7|13810.7|13822.6|13810.6|13825.7|13813.7|13820.5|13808.5|21
1647528490000|2022-03-17 14:48:10|13823.5|13811.5|13828.9|13816.9|13830.1|13818.1|13823.5|13811.5|10
1647528500000|2022-03-17 14:48:20|13829.7|13817.7|13828.9|13816.9|13829.7|13817.7|13828.9|13816.9|0
1647528510000|2022-03-17 14:48:30|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|2
1647528530000|2022-03-17 14:48:50|13828.9|13816.9|13825|13813|13830.5|13818.5|13825|13813|9
1647528540000|2022-03-17 14:49:00|13824.2|13812.2|13823.9|13811.9|13824.2|13812.2|13823.9|13811.9|1
1647528550000|2022-03-17 14:49:10|13824.3|13812.3|13827.9|13815.9|13829.7|13817.7|13824.3|13812.3|9
1647528560000|2022-03-17 14:49:20|13829.2|13817.2|13825.4|13813.4|13829.2|13817.2|13825.4|13813.4|11
1647528580000|2022-03-17 14:49:40|13825|13813|13823.8|13811.8|13825|13813|13823.8|13811.8|1
1647528590000|2022-03-17 14:49:50|13824.2|13812.2|13823.8|13811.8|13824.2|13812.2|13823.8|13811.8|0
1647528600000|2022-03-17 14:50:00|13822.9|13810.9|13813.7|13801.7|13822.9|13810.9|13813.7|13801.7|39
1647528610000|2022-03-17 14:50:10|13814.1|13802.1|13813.7|13801.7|13814.1|13802.1|13812.8|13800.8|9
1647528620000|2022-03-17 14:50:20|||||||||2
1647528630000|2022-03-17 14:50:30|13812.8|13800.8|13813.7|13801.7|13813.7|13801.7|13812.8|13800.8|21
1647528640000|2022-03-17 14:50:40|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|1
1647528650000|2022-03-17 14:50:50|13814.5|13802.5|13814.5|13802.5|13815.3|13803.3|13814.5|13802.5|3
1647528660000|2022-03-17 14:51:00|13816.2|13804.2|13817|13805|13817|13805|13816.2|13804.2|5
1647528710000|2022-03-17 14:51:50|13816.6|13804.6|13817|13805|13817|13805|13816.6|13804.6|1
1647528720000|2022-03-17 14:52:00|13818.7|13806.7|13818.7|13806.7|13819.5|13807.5|13816.2|13804.2|9
1647528730000|2022-03-17 14:52:10|13817.8|13805.8|13818.7|13806.7|13818.7|13806.7|13817.8|13805.8|1
1647528740000|2022-03-17 14:52:20|13816.6|13804.6|13812.4|13800.4|13816.6|13804.6|13812.4|13800.4|9
1647528750000|2022-03-17 14:52:30|13811.6|13799.6|13812|13800|13812|13800|13811.6|13799.6|4
1647528760000|2022-03-17 14:52:40|13811.6|13799.6|13811.6|13799.6|13812|13800|13811.2|13799.2|0
1647528780000|2022-03-17 14:53:00|13812|13800|13812.8|13800.8|13812.8|13800.8|13811.6|13799.6|6
1647528800000|2022-03-17 14:53:20|13812|13800|13817.8|13805.8|13817.8|13805.8|13812|13800|1
1647528810000|2022-03-17 14:53:30|13816.2|13804.2|13816.6|13804.6|13817|13805|13816.2|13804.2|16
1647528820000|2022-03-17 14:53:40|13817|13805|13816.6|13804.6|13817.8|13805.8|13816.2|13804.2|23
1647528830000|2022-03-17 14:53:50|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|0
1647528840000|2022-03-17 14:54:00|13816.6|13804.6|13817|13805|13817|13805|13816.6|13804.6|0
1647528850000|2022-03-17 14:54:10|13816.1|13804.1|13824.5|13812.5|13827|13815|13816.1|13804.1|29
1647528860000|2022-03-17 14:54:20|13824.9|13812.9|13828.2|13816.2|13828.2|13816.2|13824.9|13812.9|11
1647528870000|2022-03-17 14:54:30|13828.6|13816.6|13827|13815|13828.6|13816.6|13827|13815|3
1647528890000|2022-03-17 14:54:50|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|1
1647528900000|2022-03-17 14:55:00|13824.5|13812.5|13821.6|13809.6|13824.5|13812.5|13820.7|13808.7|6
1647528910000|2022-03-17 14:55:10|13822.4|13810.4|13826.6|13814.6|13826.6|13814.6|13822.4|13810.4|2
1647528920000|2022-03-17 14:55:20|13827.4|13815.4|13830.3|13818.3|13830.3|13818.3|13827|13815|6
1647528930000|2022-03-17 14:55:30|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|0
1647528950000|2022-03-17 14:55:50|||||||||1
1647528960000|2022-03-17 14:56:00|13840.3|13828.3|13841.2|13829.2|13841.2|13829.2|13840.3|13828.3|10
1647528970000|2022-03-17 14:56:10|13842.4|13830.4|13849.1|13837.1|13849.1|13837.1|13842.4|13830.4|1
1647528980000|2022-03-17 14:56:20|13848.2|13836.2|13844.5|13832.5|13848.2|13836.2|13843.2|13831.2|4
1647528990000|2022-03-17 14:56:30|13846.2|13834.2|13847|13835|13847|13835|13846.2|13834.2|11
1647529000000|2022-03-17 14:56:40|13847.4|13835.4|13858.3|13846.3|13858.3|13846.3|13847.4|13835.4|3
1647529010000|2022-03-17 14:56:50|13857|13845|13854.9|13842.9|13857|13845|13854.9|13842.9|0
1647529020000|2022-03-17 14:57:00|13853.7|13841.7|13853.7|13841.7|13855.8|13843.8|13851.2|13839.2|5
1647529030000|2022-03-17 14:57:10|13854.5|13842.5|13854.5|13842.5|13854.9|13842.9|13853.7|13841.7|0
1647529040000|2022-03-17 14:57:20|13855.4|13843.4|13855.8|13843.8|13855.8|13843.8|13855.4|13843.4|0
1647529050000|2022-03-17 14:57:30|13856.2|13844.2|13859.5|13847.5|13859.5|13847.5|13856.2|13844.2|1
1647529080000|2022-03-17 14:58:00|13858.3|13846.3|13854.5|13842.5|13858.3|13846.3|13853.7|13841.7|7
1647529090000|2022-03-17 14:58:10|13854.9|13842.9|13859.5|13847.5|13859.5|13847.5|13854.5|13842.5|21
1647529100000|2022-03-17 14:58:20|13858.7|13846.7|13859.5|13847.5|13859.5|13847.5|13858.7|13846.7|2
1647529110000|2022-03-17 14:58:30|13860.8|13848.8|13854.5|13842.5|13860.8|13848.8|13854.5|13842.5|6
1647529120000|2022-03-17 14:58:40|13854.9|13842.9|13854.9|13842.9|13856.2|13844.2|13854.9|13842.9|0
1647529130000|2022-03-17 14:58:50|13856.2|13844.2|13854.9|13842.9|13856.2|13844.2|13854.9|13842.9|0
1647529140000|2022-03-17 14:59:00|13854.1|13842.1|13853.7|13841.7|13854.1|13842.1|13853.7|13841.7|3
1647529150000|2022-03-17 14:59:10|13852.8|13840.8|13852|13840|13852.8|13840.8|13848.7|13836.7|7
1647529160000|2022-03-17 14:59:20|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|13848.7|13836.7|3
1647529170000|2022-03-17 14:59:30|13850|13838|13851.6|13839.6|13851.6|13839.6|13848.3|13836.3|2
1647529190000|2022-03-17 14:59:50|13851.3|13839.3|13853.7|13841.7|13853.7|13841.7|13848.3|13836.3|5
1647529200000|2022-03-17 15:00:00|13853.3|13841.3|13857.9|13845.9|13857.9|13845.9|13853.3|13841.3|7
1647529210000|2022-03-17 15:00:10|||||||||4
1647529230000|2022-03-17 15:00:30|13858.3|13846.3|13857.9|13845.9|13858.3|13846.3|13857.9|13845.9|0
1647529240000|2022-03-17 15:00:40|13857|13845|13857.9|13845.9|13857.9|13845.9|13856.6|13844.6|0
1647529260000|2022-03-17 15:01:00|13858.3|13846.3|13858.7|13846.7|13859.5|13847.5|13858.3|13846.3|3
1647529270000|2022-03-17 15:01:10|13858.3|13846.3|13859.5|13847.5|13859.5|13847.5|13858.3|13846.3|0
1647529280000|2022-03-17 15:01:20|13858.7|13846.7|13859.5|13847.5|13859.5|13847.5|13858.7|13846.7|0
1647529290000|2022-03-17 15:01:30|13859.9|13847.9|13866.2|13854.2|13866.2|13854.2|13859.9|13847.9|5
1647529300000|2022-03-17 15:01:40|13865.8|13853.8|13863.7|13851.7|13865.8|13853.8|13863.3|13851.3|3
1647529310000|2022-03-17 15:01:50|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|7
1647529320000|2022-03-17 15:02:00|13865.4|13853.4|13863.7|13851.7|13865.4|13853.4|13863.3|13851.3|4
1647529330000|2022-03-17 15:02:10|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|0
1647529340000|2022-03-17 15:02:20|13859.5|13847.5|13862.9|13850.9|13862.9|13850.9|13859.5|13847.5|1
1647529350000|2022-03-17 15:02:30|13862|13850|13862.9|13850.9|13862.9|13850.9|13862|13850|0
1647529360000|2022-03-17 15:02:40|13862|13850|13862|13850|13862|13850|13862|13850|0
1647529370000|2022-03-17 15:02:50|13862.4|13850.4|13864.5|13852.5|13865.8|13853.8|13862.4|13850.4|3
1647529380000|2022-03-17 15:03:00|13865.4|13853.4|13868.3|13856.3|13868.3|13856.3|13863.7|13851.7|7
1647529390000|2022-03-17 15:03:10|13866.5|13854.5|13866.2|13854.2|13867.4|13855.4|13866.2|13854.2|8
1647529410000|2022-03-17 15:03:30|13864.9|13852.9|13866.2|13854.2|13866.2|13854.2|13864.9|13852.9|13
1647529420000|2022-03-17 15:03:40|13865.8|13853.8|13865.8|13853.8|13866.2|13854.2|13865.3|13853.3|12
1647529430000|2022-03-17 15:03:50|13864.9|13852.9|13862.4|13850.4|13864.9|13852.9|13862.4|13850.4|0
1647529440000|2022-03-17 15:04:00|13861.6|13849.6|13860.8|13848.8|13861.6|13849.6|13859.9|13847.9|5
1647529450000|2022-03-17 15:04:10|13861.2|13849.2|13859.9|13847.9|13861.2|13849.2|13859.9|13847.9|0
1647529460000|2022-03-17 15:04:20|13859|13847|13856.1|13844.1|13859|13847|13856.1|13844.1|1
1647529480000|2022-03-17 15:04:40|13853.6|13841.6|13856.1|13844.1|13857|13845|13853.6|13841.6|12
1647529490000|2022-03-17 15:04:50|||||||||1
1647529500000|2022-03-17 15:05:00|13855.4|13843.4|13853.6|13841.6|13855.4|13843.4|13853.6|13841.6|5
1647529510000|2022-03-17 15:05:10|13853.3|13841.3|13853.6|13841.6|13853.6|13841.6|13853.3|13841.3|0
1647529520000|2022-03-17 15:05:20|13854.9|13842.9|13854.5|13842.5|13856.1|13844.1|13854.5|13842.5|8
1647529530000|2022-03-17 15:05:30|13853.6|13841.6|13853.3|13841.3|13853.6|13841.6|13853.3|13841.3|0
1647529540000|2022-03-17 15:05:40|13851.1|13839.1|13856.1|13844.1|13856.1|13844.1|13850.8|13838.8|10
1647529550000|2022-03-17 15:05:50|13857|13845|13857|13845|13857|13845|13857|13845|0
1647529560000|2022-03-17 15:06:00|13857.4|13845.4|13858.6|13846.6|13859.9|13847.9|13857.4|13845.4|3
1647529570000|2022-03-17 15:06:10|13853.6|13841.6|13856.2|13844.2|13856.2|13844.2|13853.6|13841.6|9
1647529580000|2022-03-17 15:06:20|13858.6|13846.6|13860.8|13848.8|13862|13850|13858.6|13846.6|1
1647529590000|2022-03-17 15:06:30|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|13861.1|13849.1|0
1647529600000|2022-03-17 15:06:40|13862|13850|13861.1|13849.1|13862|13850|13861.1|13849.1|7
1647529610000|2022-03-17 15:06:50|13862|13850|13861.1|13849.1|13862|13850|13861.1|13849.1|0
1647529620000|2022-03-17 15:07:00|13860.8|13848.8|13859.5|13847.5|13861.1|13849.1|13859.5|13847.5|3
1647529630000|2022-03-17 15:07:10|13859.9|13847.9|13858.6|13846.6|13859.9|13847.9|13858.6|13846.6|0
1647529640000|2022-03-17 15:07:20|13859.5|13847.5|13859.5|13847.5|13859.5|13847.5|13859.5|13847.5|0
1647529650000|2022-03-17 15:07:30|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|5
1647529660000|2022-03-17 15:07:40|13858.2|13846.2|13858.6|13846.6|13858.6|13846.6|13858.2|13846.2|2
1647529680000|2022-03-17 15:08:00|13858.2|13846.2|13855.4|13843.4|13858.2|13846.2|13854.5|13842.5|5
1647529690000|2022-03-17 15:08:10|13854.5|13842.5|13852|13840|13854.5|13842.5|13848.6|13836.6|21
1647529700000|2022-03-17 15:08:20|13852.4|13840.4|13852|13840|13852.4|13840.4|13852|13840|8
1647529710000|2022-03-17 15:08:30|||||||||2
1647529740000|2022-03-17 15:09:00|13849.5|13837.5|13847.9|13835.9|13851.2|13839.2|13847|13835|8
1647529750000|2022-03-17 15:09:10|13847|13835|13847|13835|13847|13835|13846.6|13834.6|0
1647529770000|2022-03-17 15:09:30|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847|13835|0
1647529790000|2022-03-17 15:09:50|13847.5|13835.5|13844.5|13832.5|13847.5|13835.5|13843.2|13831.2|1
1647529800000|2022-03-17 15:10:00|13843.6|13831.6|13840.7|13828.7|13843.6|13831.6|13840.7|13828.7|3
1647529810000|2022-03-17 15:10:10|13839.9|13827.9|13836.1|13824.1|13839.9|13827.9|13836.1|13824.1|0
1647529820000|2022-03-17 15:10:20|13835.7|13823.7|13833.6|13821.6|13835.7|13823.7|13833.6|13821.6|4
1647529830000|2022-03-17 15:10:30|13832.8|13820.8|13831.1|13819.1|13834.5|13822.5|13831.1|13819.1|6
1647529840000|2022-03-17 15:10:40|13829.9|13817.9|13837|13825|13837|13825|13829.9|13817.9|2
1647529850000|2022-03-17 15:10:50|13837.8|13825.8|13837|13825|13839.5|13827.5|13837|13825|0
1647529860000|2022-03-17 15:11:00|13837.8|13825.8|13835.7|13823.7|13837.8|13825.8|13835.7|13823.7|4
1647529870000|2022-03-17 15:11:10|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|0
1647529880000|2022-03-17 15:11:20|13838.2|13826.2|13837.8|13825.8|13838.2|13826.2|13837.8|13825.8|2
1647529890000|2022-03-17 15:11:30|13840.3|13828.3|13838.6|13826.6|13840.3|13828.3|13837.8|13825.8|16
1647529900000|2022-03-17 15:11:40|13839.5|13827.5|13842|13830|13844.5|13832.5|13839.5|13827.5|0
1647529910000|2022-03-17 15:11:50|13843.6|13831.6|13844.5|13832.5|13844.5|13832.5|13843.6|13831.6|0
1647529920000|2022-03-17 15:12:00|13846.1|13834.1|13848.2|13836.2|13848.6|13836.6|13846.1|13834.1|1
1647529930000|2022-03-17 15:12:10|13847.8|13835.8|13842|13830|13848.6|13836.6|13842|13830|3
1647529940000|2022-03-17 15:12:20|13839.5|13827.5|13842|13830|13842.8|13830.8|13839.5|13827.5|0
1647529960000|2022-03-17 15:12:40|13842.8|13830.8|13844.5|13832.5|13846.1|13834.1|13842.8|13830.8|0
1647529970000|2022-03-17 15:12:50|13845.3|13833.3|13843.6|13831.6|13845.3|13833.3|13843.2|13831.2|0
1647529980000|2022-03-17 15:13:00|13844|13832|13843.6|13831.6|13844|13832|13843.6|13831.6|1
1647529990000|2022-03-17 15:13:10|13845.3|13833.3|13850.7|13838.7|13851.1|13839.1|13845.3|13833.3|23
1647530000000|2022-03-17 15:13:20|13851.1|13839.1|13851.1|13839.1|13852|13840|13850.7|13838.7|11
1647530010000|2022-03-17 15:13:30|13849.5|13837.5|13849.5|13837.5|13851.1|13839.1|13849.5|13837.5|2
1647530020000|2022-03-17 15:13:40|13852.4|13840.4|13850.3|13838.3|13852.4|13840.4|13850.3|13838.3|16
1647530030000|2022-03-17 15:13:50|13849.9|13837.9|13842.4|13830.4|13849.9|13837.9|13842.4|13830.4|12
1647530040000|2022-03-17 15:14:00|13842|13830|13843.6|13831.6|13844.5|13832.5|13842|13830|0
1647530050000|2022-03-17 15:14:10|13843.2|13831.2|13843.6|13831.6|13843.6|13831.6|13843.2|13831.2|0
1647530060000|2022-03-17 15:14:20|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|0
1647530070000|2022-03-17 15:14:30|13843.6|13831.6|13848.6|13836.6|13848.6|13836.6|13843.6|13831.6|5
1647530080000|2022-03-17 15:14:40|13849.1|13837.1|13850.3|13838.3|13851.2|13839.2|13848.2|13836.2|31
1647530100000|2022-03-17 15:15:00|13849.9|13837.9|13850.3|13838.3|13850.3|13838.3|13849.9|13837.9|7
1647530120000|2022-03-17 15:15:20|13851.2|13839.2|13850.3|13838.3|13851.6|13839.6|13850.3|13838.3|1
1647530130000|2022-03-17 15:15:30|13849.1|13837.1|13849.1|13837.1|13850.3|13838.3|13849.1|13837.1|2
1647530140000|2022-03-17 15:15:40|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|3
1647530150000|2022-03-17 15:15:50|13849.1|13837.1|13850.3|13838.3|13850.3|13838.3|13849.1|13837.1|1
1647530160000|2022-03-17 15:16:00|13849.9|13837.9|13850.3|13838.3|13850.3|13838.3|13849.9|13837.9|0
1647530170000|2022-03-17 15:16:10|13849.9|13837.9|13848.6|13836.6|13850.3|13838.3|13848.6|13836.6|3
1647530180000|2022-03-17 15:16:20|13847.8|13835.8|13850.3|13838.3|13850.3|13838.3|13846.6|13834.6|1
1647530200000|2022-03-17 15:16:40|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|0
1647530210000|2022-03-17 15:16:50|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13848.7|13836.7|11
1647530220000|2022-03-17 15:17:00|13849.9|13837.9|13849.5|13837.5|13850.3|13838.3|13848.7|13836.7|10
1647530230000|2022-03-17 15:17:10|13850.3|13838.3|13847.8|13835.8|13850.3|13838.3|13847.8|13835.8|3
1647530260000|2022-03-17 15:17:40|13843.7|13831.7|13842.4|13830.4|13843.7|13831.7|13842.4|13830.4|5
1647530270000|2022-03-17 15:17:50|13842|13830|13840.3|13828.3|13843.7|13831.7|13840.3|13828.3|13
1647530280000|2022-03-17 15:18:00|13839.9|13827.9|13841.2|13829.2|13842.8|13830.8|13839.9|13827.9|2
1647530290000|2022-03-17 15:18:10|13842|13830|13842|13830|13842|13830|13842|13830|0
1647530300000|2022-03-17 15:18:20|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|13839.9|13827.9|3
1647530310000|2022-03-17 15:18:30|13841.2|13829.2|13840.3|13828.3|13841.2|13829.2|13840.3|13828.3|0
1647530320000|2022-03-17 15:18:40|13839.9|13827.9|13839.1|13827.1|13839.9|13827.9|13839.1|13827.1|0
1647530340000|2022-03-17 15:19:00|13836.6|13824.6|13842|13830|13842|13830|13836.6|13824.6|9
1647530350000|2022-03-17 15:19:10|13842.8|13830.8|13843.6|13831.6|13844.5|13832.5|13842.8|13830.8|2
1647530370000|2022-03-17 15:19:30|13844.5|13832.5|13843.6|13831.6|13844.5|13832.5|13842|13830|0
1647530380000|2022-03-17 15:19:40|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|13843.6|13831.6|0
1647530390000|2022-03-17 15:19:50|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|0
1647530400000|2022-03-17 15:20:00|13842.8|13830.8|13841.1|13829.1|13842.8|13830.8|13838.2|13826.2|8
1647530410000|2022-03-17 15:20:10|13840.7|13828.7|13839.4|13827.4|13840.7|13828.7|13839.4|13827.4|0
1647530420000|2022-03-17 15:20:20|13840.2|13828.2|13841.1|13829.1|13841.1|13829.1|13840.2|13828.2|1
1647530430000|2022-03-17 15:20:30|13840.7|13828.7|13842.8|13830.8|13842.8|13830.8|13840.3|13828.3|0
1647530440000|2022-03-17 15:20:40|13841.9|13829.9|13832.8|13820.8|13841.9|13829.9|13832.8|13820.8|2
1647530450000|2022-03-17 15:20:50|13835.3|13823.3|13834.4|13822.4|13835.3|13823.3|13834.4|13822.4|0
1647530460000|2022-03-17 15:21:00|13835.3|13823.3|13835.3|13823.3|13835.3|13823.3|13835.3|13823.3|0
1647530470000|2022-03-17 15:21:10|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|3
1647530480000|2022-03-17 15:21:20|13833.6|13821.6|13830.7|13818.7|13833.6|13821.6|13830.7|13818.7|0
1647530490000|2022-03-17 15:21:30|13832.4|13820.4|13833.6|13821.6|13833.6|13821.6|13832.4|13820.4|0
1647530500000|2022-03-17 15:21:40|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|0
1647530510000|2022-03-17 15:21:50|13831.1|13819.1|13832.8|13820.8|13832.8|13820.8|13831.1|13819.1|0
1647530530000|2022-03-17 15:22:10|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|0
1647530540000|2022-03-17 15:22:20|13831.5|13819.5|13831.9|13819.9|13831.9|13819.9|13830.7|13818.7|3
1647530550000|2022-03-17 15:22:30|13830.7|13818.7|13831.9|13819.9|13831.9|13819.9|13830.7|13818.7|0
1647530560000|2022-03-17 15:22:40|13831.1|13819.1|13830.3|13818.3|13831.1|13819.1|13829.4|13817.4|12
1647530570000|2022-03-17 15:22:50|13829.4|13817.4|13830.3|13818.3|13832.8|13820.8|13829.4|13817.4|0
1647530580000|2022-03-17 15:23:00|13831.2|13819.2|13827.7|13815.7|13831.2|13819.2|13827.7|13815.7|24
1647530590000|2022-03-17 15:23:10|13827.3|13815.3|13825.6|13813.6|13827.3|13815.3|13825.6|13813.6|4
1647530600000|2022-03-17 15:23:20|13826.9|13814.9|13826.9|13814.9|13826.9|13814.9|13826.9|13814.9|1
1647530610000|2022-03-17 15:23:30|13828.6|13816.6|13827.7|13815.7|13828.6|13816.6|13826.9|13814.9|9
1647530630000|2022-03-17 15:23:50|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|0
1647530640000|2022-03-17 15:24:00|13827.7|13815.7|13830.2|13818.2|13830.2|13818.2|13827.7|13815.7|3
1647530650000|2022-03-17 15:24:10|13831.1|13819.1|13830.2|13818.2|13831.1|13819.1|13830.2|13818.2|0
1647530660000|2022-03-17 15:24:20|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|0
1647530670000|2022-03-17 15:24:30|13833.6|13821.6|13832.7|13820.7|13833.6|13821.6|13832.7|13820.7|1
1647530680000|2022-03-17 15:24:40|13834.4|13822.4|13836.1|13824.1|13836.1|13824.1|13834.4|13822.4|8
1647530690000|2022-03-17 15:24:50|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|0
1647530700000|2022-03-17 15:25:00|13837.8|13825.8|13838.2|13826.2|13838.2|13826.2|13837.8|13825.8|6
1647530710000|2022-03-17 15:25:10|13837.8|13825.8|13837.8|13825.8|13838.7|13826.7|13837.8|13825.8|1
1647530720000|2022-03-17 15:25:20|13836.9|13824.9|13837.8|13825.8|13838.2|13826.2|13836.5|13824.5|0
1647530730000|2022-03-17 15:25:30|13840.3|13828.3|13837.8|13825.8|13840.3|13828.3|13837.8|13825.8|6
1647530740000|2022-03-17 15:25:40|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1647530750000|2022-03-17 15:25:50|13836.5|13824.5|13835.7|13823.7|13836.5|13824.5|13835.7|13823.7|4
1647530760000|2022-03-17 15:26:00|13836.1|13824.1|13833.2|13821.2|13836.1|13824.1|13831.9|13819.9|4
1647530770000|2022-03-17 15:26:10|13833.6|13821.6|13831.9|13819.9|13833.6|13821.6|13831.9|13819.9|1
1647530780000|2022-03-17 15:26:20|13832.8|13820.8|13816.2|13804.2|13832.8|13820.8|13815|13803|36
1647530790000|2022-03-17 15:26:30|13815.4|13803.4|13812.9|13800.9|13816.2|13804.2|13812.5|13800.5|3
1647530800000|2022-03-17 15:26:40|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|0
1647530820000|2022-03-17 15:27:00|13812.1|13800.1|13807|13795|13812.1|13800.1|13807|13795|6
1647530830000|2022-03-17 15:27:10|13806.6|13794.6|13809.1|13797.1|13809.5|13797.5|13806.6|13794.6|4
1647530840000|2022-03-17 15:27:20|13809.9|13797.9|13808.7|13796.7|13810.4|13798.4|13808.7|13796.7|2
1647530850000|2022-03-17 15:27:30|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|7
1647530860000|2022-03-17 15:27:40|13807|13795|13808.7|13796.7|13809.1|13797.1|13806.6|13794.6|2
1647530870000|2022-03-17 15:27:50|13800.8|13788.8|13800.4|13788.4|13800.8|13788.8|13800.4|13788.4|7
1647530880000|2022-03-17 15:28:00|13799.6|13787.6|13796.8|13784.8|13800.4|13788.4|13795.9|13783.9|16
1647530890000|2022-03-17 15:28:10|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13796.8|13784.8|5
1647530900000|2022-03-17 15:28:20|13796.9|13784.9|13793|13781|13796.9|13784.9|13787.2|13775.2|27
1647530910000|2022-03-17 15:28:30|13793.9|13781.9|13790.1|13778.1|13794.3|13782.3|13790.1|13778.1|15
1647530920000|2022-03-17 15:28:40|13790.8|13778.8|13792.2|13780.2|13792.9|13780.9|13790.8|13778.8|1
1647530930000|2022-03-17 15:28:50|13791.4|13779.4|13794.7|13782.7|13794.7|13782.7|13788.8|13776.8|8
1647530940000|2022-03-17 15:29:00|13794.3|13782.3|13790.5|13778.5|13794.3|13782.3|13788.4|13776.4|17
1647530950000|2022-03-17 15:29:10|13791.4|13779.4|13790.4|13778.4|13791.4|13779.4|13787.6|13775.6|11
1647530960000|2022-03-17 15:29:20|13790.1|13778.1|13787.6|13775.6|13790.1|13778.1|13786.7|13774.7|6
1647530970000|2022-03-17 15:29:30|13790.4|13778.4|13791.3|13779.3|13792.9|13780.9|13788.8|13776.8|2
1647530980000|2022-03-17 15:29:40|13790.4|13778.4|13790.4|13778.4|13791.3|13779.3|13787.9|13775.9|9
1647530990000|2022-03-17 15:29:50|13791.3|13779.3|13788.8|13776.8|13791.3|13779.3|13788.8|13776.8|0
1647531000000|2022-03-17 15:30:00|13789.7|13777.7|13787.6|13775.6|13791.3|13779.3|13787.6|13775.6|2
1647531010000|2022-03-17 15:30:10|13787.2|13775.2|13784.7|13772.7|13787.2|13775.2|13784.7|13772.7|4
1647531020000|2022-03-17 15:30:20|13783.4|13771.4|13782.2|13770.2|13783.4|13771.4|13781.8|13769.8|3
1647531030000|2022-03-17 15:30:30|13781.8|13769.8|13781.8|13769.8|13781.8|13769.8|13781.8|13769.8|1
1647531040000|2022-03-17 15:30:40|13782.2|13770.2|13783|13771|13783|13771|13781.3|13769.3|2
1647531060000|2022-03-17 15:31:00|13780.1|13768.1|13783.9|13771.9|13783.9|13771.9|13780.1|13768.1|2
1647531070000|2022-03-17 15:31:10|13783|13771|13782.6|13770.6|13783.9|13771.9|13782.6|13770.6|1
1647531090000|2022-03-17 15:31:30|13785.1|13773.1|13784.7|13772.7|13785.5|13773.5|13784.3|13772.3|9
1647531100000|2022-03-17 15:31:40|13785.5|13773.5|13787.2|13775.2|13787.2|13775.2|13785.5|13773.5|0
1647531110000|2022-03-17 15:31:50|13786.8|13774.8|13786.4|13774.4|13786.8|13774.8|13786.4|13774.4|0
1647531120000|2022-03-17 15:32:00|13785.5|13773.5|13786.4|13774.4|13787.2|13775.2|13785.1|13773.1|3
1647531130000|2022-03-17 15:32:10|13787.2|13775.2|13788|13776|13788|13776|13787.2|13775.2|0
1647531160000|2022-03-17 15:32:40|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|1
1647531170000|2022-03-17 15:32:50|13788|13776|13788|13776|13788|13776|13788|13776|0
1647531180000|2022-03-17 15:33:00|13787.6|13775.6|13788|13776|13788|13776|13787.6|13775.6|0
1647531190000|2022-03-17 15:33:10|||||||||2
1647531230000|2022-03-17 15:33:50|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|0
1647531240000|2022-03-17 15:34:00|13789.2|13777.2|13789.6|13777.6|13790.4|13778.4|13789.2|13777.2|12
1647531260000|2022-03-17 15:34:20|13789.9|13777.9|13789.6|13777.6|13789.9|13777.9|13789.6|13777.6|1
1647531270000|2022-03-17 15:34:30|13792.1|13780.1|13789.6|13777.6|13792.1|13780.1|13789.6|13777.6|16
1647531300000|2022-03-17 15:35:00|13789.9|13777.9|13788.3|13776.3|13789.9|13777.9|13788.3|13776.3|5
1647531310000|2022-03-17 15:35:10|13787.4|13775.4|13787.4|13775.4|13788.3|13776.3|13787.4|13775.4|0
1647531320000|2022-03-17 15:35:20|13788.3|13776.3|13787.4|13775.4|13788.3|13776.3|13787.4|13775.4|5
1647531330000|2022-03-17 15:35:30|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|1
1647531340000|2022-03-17 15:35:40|13787.4|13775.4|13788.3|13776.3|13788.3|13776.3|13787.4|13775.4|1
1647531350000|2022-03-17 15:35:50|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|0
1647531390000|2022-03-17 15:36:30|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|0
1647531400000|2022-03-17 15:36:40|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|13788.7|13776.7|0
1647531410000|2022-03-17 15:36:50|13789.6|13777.6|13788.7|13776.7|13789.6|13777.6|13788.7|13776.7|2
1647531420000|2022-03-17 15:37:00|13789.6|13777.6|13789.9|13777.9|13789.9|13777.9|13789.6|13777.6|2
1647531470000|2022-03-17 15:37:50|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|8
1647531510000|2022-03-17 15:38:30|13790.7|13778.7|13790.3|13778.3|13790.7|13778.7|13790.3|13778.3|5
1647531520000|2022-03-17 15:38:40|13791.2|13779.2|13790.7|13778.7|13791.6|13779.6|13790.7|13778.7|1
1647531530000|2022-03-17 15:38:50|13793.2|13781.2|13794.5|13782.5|13795.8|13783.8|13792.8|13780.8|6
1647531580000|2022-03-17 15:39:40|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|0
1647531590000|2022-03-17 15:39:50|13794.1|13782.1|13794.5|13782.5|13794.5|13782.5|13794.1|13782.1|3
1647531600000|2022-03-17 15:40:00|||||||||6
1647531610000|2022-03-17 15:40:10|13795.8|13783.8|13787|13775|13795.8|13783.8|13787|13775|10
1647531620000|2022-03-17 15:40:20|13787.9|13775.9|13787|13775|13791.6|13779.6|13787|13775|11
1647531630000|2022-03-17 15:40:30|13786.6|13774.6|13787.9|13775.9|13787.9|13775.9|13786.6|13774.6|2
1647531640000|2022-03-17 15:40:40|13790.5|13778.5|13788.3|13776.3|13791.3|13779.3|13787.4|13775.4|4
1647531650000|2022-03-17 15:40:50|13787.4|13775.4|13787.8|13775.8|13788.7|13776.7|13787.4|13775.4|8
1647531660000|2022-03-17 15:41:00|13788.3|13776.3|13788.3|13776.3|13788.7|13776.7|13788.3|13776.3|1
1647531670000|2022-03-17 15:41:10|13787.4|13775.4|13785.3|13773.3|13787.4|13775.4|13785.3|13773.3|14
1647531680000|2022-03-17 15:41:20|13786.2|13774.2|13788.3|13776.3|13788.3|13776.3|13785.8|13773.8|0
1647531690000|2022-03-17 15:41:30|13788.7|13776.7|13793.7|13781.7|13795.4|13783.4|13788.7|13776.7|1
1647531700000|2022-03-17 15:41:40|13793.3|13781.3|13793.7|13781.7|13793.7|13781.7|13793.3|13781.3|2
1647531710000|2022-03-17 15:41:50|13796.3|13784.3|13796.6|13784.6|13796.6|13784.6|13796.3|13784.3|4
1647531720000|2022-03-17 15:42:00|||||||||1
1647531730000|2022-03-17 15:42:10|13791.6|13779.6|13793.8|13781.8|13794.6|13782.6|13791.6|13779.6|10
1647531740000|2022-03-17 15:42:20|13794.6|13782.6|13795|13783|13797.6|13785.6|13794.6|13782.6|7
1647531750000|2022-03-17 15:42:30|13793.3|13781.3|13791.2|13779.2|13793.3|13781.3|13791.2|13779.2|1
1647531760000|2022-03-17 15:42:40|13792|13780|13794.6|13782.6|13796.7|13784.7|13792|13780|8
1647531770000|2022-03-17 15:42:50|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|3
1647531780000|2022-03-17 15:43:00|13793.3|13781.3|13797.1|13785.1|13797.1|13785.1|13792.9|13780.9|2
1647531790000|2022-03-17 15:43:10|||||||||1
1647531800000|2022-03-17 15:43:20|13795.9|13783.9|13792.1|13780.1|13795.9|13783.9|13792.1|13780.1|1
1647531810000|2022-03-17 15:43:30|||||||||1
1647531820000|2022-03-17 15:43:40|||||||||1
1647531850000|2022-03-17 15:44:10|13795.5|13783.5|13798.4|13786.4|13798.4|13786.4|13795.5|13783.5|3
1647531860000|2022-03-17 15:44:20|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|4
1647531880000|2022-03-17 15:44:40|13798|13786|13798.4|13786.4|13798.4|13786.4|13798|13786|0
1647531890000|2022-03-17 15:44:50|13800.1|13788.1|13798.4|13786.4|13800.1|13788.1|13798.4|13786.4|6
1647531910000|2022-03-17 15:45:10|13797.1|13785.1|13793.4|13781.4|13797.1|13785.1|13793.4|13781.4|6
1647531920000|2022-03-17 15:45:20|13793.3|13781.3|13805.5|13793.5|13805.5|13793.5|13793.3|13781.3|10
1647531930000|2022-03-17 15:45:30|13806.3|13794.3|13823.8|13811.8|13828.5|13816.5|13806.3|13794.3|42
1647531940000|2022-03-17 15:45:40|13822.1|13810.1|13821.7|13809.7|13823.8|13811.8|13821.7|13809.7|1
1647531950000|2022-03-17 15:45:50|13821.3|13809.3|13823|13811|13823|13811|13821.3|13809.3|3
1647531960000|2022-03-17 15:46:00|13823.3|13811.3|13823|13811|13825.1|13813.1|13823|13811|6
1647531980000|2022-03-17 15:46:20|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|13823.8|13811.8|0
1647531990000|2022-03-17 15:46:30|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|0
1647532000000|2022-03-17 15:46:40|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13830.5|13818.5|1
1647532020000|2022-03-17 15:47:00|13832.1|13820.1|13833.8|13821.8|13833.8|13821.8|13830.5|13818.5|1
1647532030000|2022-03-17 15:47:10|13833|13821|13833|13821|13833|13821|13833|13821|0
1647532040000|2022-03-17 15:47:20|13833.8|13821.8|13833|13821|13835.1|13823.1|13831.3|13819.3|6
1647532050000|2022-03-17 15:47:30|13834.2|13822.2|13832.1|13820.1|13834.2|13822.2|13832.1|13820.1|0
1647532070000|2022-03-17 15:47:50|13844.7|13832.7|13836.3|13824.3|13845.5|13833.5|13835.9|13823.9|16
1647532080000|2022-03-17 15:48:00|13834.6|13822.6|13847.2|13835.2|13847.2|13835.2|13833.8|13821.8|26
1647532090000|2022-03-17 15:48:10|13846.3|13834.3|13846.3|13834.3|13848|13836|13845.5|13833.5|8
1647532100000|2022-03-17 15:48:20|13845.1|13833.1|13843.8|13831.8|13845.1|13833.1|13843.8|13831.8|2
1647532110000|2022-03-17 15:48:30|13842.9|13830.9|13832.1|13820.1|13842.9|13830.9|13832.1|13820.1|3
1647532120000|2022-03-17 15:48:40|13831.3|13819.3|13827.9|13815.9|13831.3|13819.3|13827.1|13815.1|8
1647532130000|2022-03-17 15:48:50|13837.9|13825.9|13837.6|13825.6|13837.9|13825.9|13836.7|13824.7|3
1647532140000|2022-03-17 15:49:00|13837.9|13825.9|13838.8|13826.8|13839.2|13827.2|13836.3|13824.3|3
1647532150000|2022-03-17 15:49:10|13837.9|13825.9|13837.9|13825.9|13840.1|13828.1|13836.7|13824.7|0
1647532160000|2022-03-17 15:49:20|13837.6|13825.6|13840.4|13828.4|13840.4|13828.4|13837.6|13825.6|0
1647532170000|2022-03-17 15:49:30|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|5
1647532180000|2022-03-17 15:49:40|13840.4|13828.4|13839.6|13827.6|13840.4|13828.4|13839.6|13827.6|0
1647532190000|2022-03-17 15:49:50|13839.2|13827.2|13842.6|13830.6|13842.9|13830.9|13839.2|13827.2|1
1647532200000|2022-03-17 15:50:00|13842.2|13830.2|13842.6|13830.6|13842.6|13830.6|13839.6|13827.6|8
1647532210000|2022-03-17 15:50:10|13844.2|13832.2|13840.4|13828.4|13844.2|13832.2|13840.4|13828.4|8
1647532220000|2022-03-17 15:50:20|13842.1|13830.1|13841.7|13829.7|13842.1|13830.1|13841.7|13829.7|0
1647532230000|2022-03-17 15:50:30|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|0
1647532240000|2022-03-17 15:50:40|13841.7|13829.7|13844.2|13832.2|13844.2|13832.2|13839.6|13827.6|7
1647532250000|2022-03-17 15:50:50|13841.7|13829.7|13844.6|13832.6|13844.6|13832.6|13841.7|13829.7|7
1647532260000|2022-03-17 15:51:00|13844.2|13832.2|13839.6|13827.6|13844.2|13832.2|13839.6|13827.6|2
1647532270000|2022-03-17 15:51:10|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|1
1647532280000|2022-03-17 15:51:20|13846.7|13834.7|13848.4|13836.4|13848.4|13836.4|13846.7|13834.7|8
1647532290000|2022-03-17 15:51:30|13848|13836|13847.2|13835.2|13848|13836|13846.3|13834.3|8
1647532300000|2022-03-17 15:51:40|13846.3|13834.3|13848.4|13836.4|13849.7|13837.7|13846.3|13834.3|9
1647532310000|2022-03-17 15:51:50|13848.8|13836.8|13851.4|13839.4|13851.4|13839.4|13848.4|13836.4|5
1647532320000|2022-03-17 15:52:00|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|11
1647532330000|2022-03-17 15:52:10|13847.6|13835.6|13843.4|13831.4|13848|13836|13843.4|13831.4|6
1647532340000|2022-03-17 15:52:20|13843.8|13831.8|13843.8|13831.8|13847.2|13835.2|13843.4|13831.4|6
1647532350000|2022-03-17 15:52:30|13843.4|13831.4|13844.7|13832.7|13846.3|13834.3|13843.4|13831.4|0
1647532360000|2022-03-17 15:52:40|13845|13833|13845|13833|13845|13833|13845|13833|0
1647532370000|2022-03-17 15:52:50|13844.7|13832.7|13846.3|13834.3|13846.3|13834.3|13842.5|13830.5|7
1647532380000|2022-03-17 15:53:00|13844.6|13832.6|13844.6|13832.6|13845.4|13833.4|13842.1|13830.1|6
1647532390000|2022-03-17 15:53:10|13846.3|13834.3|13843.8|13831.8|13850.4|13838.4|13842.9|13830.9|10
1647532400000|2022-03-17 15:53:20|13844.2|13832.2|13844.6|13832.6|13845.4|13833.4|13841.7|13829.7|8
1647532410000|2022-03-17 15:53:30|13843.7|13831.7|13843.3|13831.3|13844.6|13832.6|13843.3|13831.3|3
1647532420000|2022-03-17 15:53:40|13844.2|13832.2|13835.5|13823.5|13844.2|13832.2|13833.7|13821.7|7
1647532430000|2022-03-17 15:53:50|13834.3|13822.3|13827.9|13815.9|13835.5|13823.5|13827.9|13815.9|6
1647532440000|2022-03-17 15:54:00|13827.5|13815.5|13828.8|13816.8|13828.8|13816.8|13827.5|13815.5|5
1647532450000|2022-03-17 15:54:10|13829.6|13817.6|13832.8|13820.8|13832.8|13820.8|13829.6|13817.6|12
1647532460000|2022-03-17 15:54:20|13831.6|13819.6|13830.3|13818.3|13832.8|13820.8|13830.3|13818.3|6
1647532470000|2022-03-17 15:54:30|13828.5|13816.5|13831.2|13819.2|13831.3|13819.3|13827|13815|18
1647532480000|2022-03-17 15:54:40|13832.1|13820.1|13827.8|13815.8|13832.1|13820.1|13827.8|13815.8|5
1647532490000|2022-03-17 15:54:50|13828.2|13816.2|13830.3|13818.3|13830.3|13818.3|13828.2|13816.2|0
1647532500000|2022-03-17 15:55:00|13832.8|13820.8|13827.8|13815.8|13832.8|13820.8|13826.1|13814.1|7
1647532520000|2022-03-17 15:55:20|||||||||7
1647532540000|2022-03-17 15:55:40|13824.1|13812.1|13827.8|13815.8|13827.8|13815.8|13824.1|13812.1|8
1647532550000|2022-03-17 15:55:50|13826.2|13814.2|13827.8|13815.8|13828.7|13816.7|13826.2|13814.2|0
1647532560000|2022-03-17 15:56:00|13827.4|13815.4|13826.2|13814.2|13827.8|13815.8|13826.2|13814.2|0
1647532570000|2022-03-17 15:56:10|13824.6|13812.6|13822.8|13810.8|13829.6|13817.6|13822.8|13810.8|11
1647532580000|2022-03-17 15:56:20|13823.7|13811.7|13825.3|13813.3|13825.3|13813.3|13822.8|13810.8|6
1647532590000|2022-03-17 15:56:30|13829.5|13817.5|13833.6|13821.6|13833.6|13821.6|13829.5|13817.5|5
1647532610000|2022-03-17 15:56:50|13832|13820|13833.6|13821.6|13833.6|13821.6|13832|13820|0
1647532630000|2022-03-17 15:57:10|13834.9|13822.9|13833.6|13821.6|13834.9|13822.9|13833.6|13821.6|1
1647532640000|2022-03-17 15:57:20|13833.2|13821.2|13831.1|13819.1|13833.2|13821.2|13831.1|13819.1|2
1647532650000|2022-03-17 15:57:30|13831.5|13819.5|13834.9|13822.9|13834.9|13822.9|13831.5|13819.5|4
1647532660000|2022-03-17 15:57:40|13833.6|13821.6|13827|13815|13833.6|13821.6|13823.6|13811.6|14
1647532670000|2022-03-17 15:57:50|13828.6|13816.6|13827|13815|13828.6|13816.6|13827|13815|1
1647532680000|2022-03-17 15:58:00|13827.7|13815.7|13831.1|13819.1|13831.1|13819.1|13827.7|13815.7|2
1647532690000|2022-03-17 15:58:10|13832|13820|13833.2|13821.2|13833.2|13821.2|13831.1|13819.1|7
1647532700000|2022-03-17 15:58:20|13832|13820|13832|13820|13832|13820|13832|13820|0
1647532710000|2022-03-17 15:58:30|13831.1|13819.1|13831.1|13819.1|13832|13820|13831.1|13819.1|1
1647532720000|2022-03-17 15:58:40|13832|13820|13833.2|13821.2|13833.7|13821.7|13832|13820|6
1647532730000|2022-03-17 15:58:50|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|0
1647532740000|2022-03-17 15:59:00|13832|13820|13831.1|13819.1|13832|13820|13831.1|13819.1|0
1647532750000|2022-03-17 15:59:10|13832|13820|13826.1|13814.1|13832|13820|13826.1|13814.1|8
1647532760000|2022-03-17 15:59:20|13825.7|13813.7|13824.8|13812.8|13825.7|13813.7|13823.6|13811.6|1
1647532770000|2022-03-17 15:59:30|13825.7|13813.7|13822.3|13810.3|13826.1|13814.1|13822.3|13810.3|2
1647532780000|2022-03-17 15:59:40|13819.8|13807.8|13826.1|13814.1|13826.1|13814.1|13819.8|13807.8|20
1647532790000|2022-03-17 15:59:50|13825.2|13813.2|13832.7|13820.7|13836.1|13824.1|13825.2|13813.2|2
1647532800000|2022-03-17 16:00:00|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|1
1647532810000|2022-03-17 16:00:10|13832.7|13820.7|13836.9|13824.9|13837.7|13825.7|13832.7|13820.7|0
1647532820000|2022-03-17 16:00:20|13837.7|13825.7|13841.9|13829.9|13841.9|13829.9|13837.7|13825.7|3
1647532830000|2022-03-17 16:00:30|13843.1|13831.1|13834.8|13822.8|13843.1|13831.1|13834.8|13822.8|20
1647532840000|2022-03-17 16:00:40|13833.5|13821.5|13837.7|13825.7|13837.7|13825.7|13832.7|13820.7|3
1647532850000|2022-03-17 16:00:50|13836.8|13824.8|13837.3|13825.3|13838.5|13826.5|13836.8|13824.8|0
1647532860000|2022-03-17 16:01:00|13835.5|13823.5|13837.3|13825.3|13837.6|13825.6|13834.8|13822.8|4
1647532870000|2022-03-17 16:01:10|13836|13824|13835.1|13823.1|13836|13824|13835.1|13823.1|2
1647532880000|2022-03-17 16:01:20|13836|13824|13837.6|13825.6|13837.6|13825.6|13836|13824|0
1647532900000|2022-03-17 16:01:40|13838.5|13826.5|13837.6|13825.6|13838.5|13826.5|13837.6|13825.6|0
1647532940000|2022-03-17 16:02:20|||||||||7
1647532950000|2022-03-17 16:02:30|13838.5|13826.5|13840.1|13828.1|13840.1|13828.1|13838.5|13826.5|0
1647532960000|2022-03-17 16:02:40|13841|13829|13840.1|13828.1|13841|13829|13840.1|13828.1|0
1647532970000|2022-03-17 16:02:50|13841.4|13829.4|13828.8|13816.8|13843.5|13831.5|13825.9|13813.9|27
1647532980000|2022-03-17 16:03:00|13827.6|13815.6|13828.4|13816.4|13828.4|13816.4|13827.6|13815.6|0
1647532990000|2022-03-17 16:03:10|13829.2|13817.2|13832.6|13820.6|13832.6|13820.6|13829.2|13817.2|1
1647533000000|2022-03-17 16:03:20|13833.4|13821.4|13831.9|13819.9|13833.4|13821.4|13831.9|13819.9|1
1647533010000|2022-03-17 16:03:30|||||||||1
1647533030000|2022-03-17 16:03:50|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.3|13820.3|6
1647533040000|2022-03-17 16:04:00|13835.3|13823.3|13838.6|13826.6|13838.6|13826.6|13835.3|13823.3|20
1647533060000|2022-03-17 16:04:20|13839.4|13827.4|13841.1|13829.1|13841.1|13829.1|13839.4|13827.4|0
1647533070000|2022-03-17 16:04:30|13840.2|13828.2|13839.8|13827.8|13840.2|13828.2|13839.8|13827.8|0
1647533080000|2022-03-17 16:04:40|||||||||1
1647533090000|2022-03-17 16:04:50|13840.2|13828.2|13841.1|13829.1|13841.1|13829.1|13840.2|13828.2|1
1647533110000|2022-03-17 16:05:10|13841.5|13829.5|13841.9|13829.9|13841.9|13829.9|13841.5|13829.5|0
1647533120000|2022-03-17 16:05:20|13841.5|13829.5|13843.6|13831.6|13843.6|13831.6|13841.5|13829.5|7
1647533130000|2022-03-17 16:05:30|13843.2|13831.2|13841.1|13829.1|13843.2|13831.2|13841.1|13829.1|6
1647533140000|2022-03-17 16:05:40|13841.5|13829.5|13841.9|13829.9|13843.2|13831.2|13841.5|13829.5|0
1647533150000|2022-03-17 16:05:50|13842.3|13830.3|13841.9|13829.9|13842.3|13830.3|13841.1|13829.1|0
1647533160000|2022-03-17 16:06:00|13840.7|13828.7|13840.3|13828.3|13840.7|13828.7|13839.8|13827.8|0
1647533170000|2022-03-17 16:06:10|13840.7|13828.7|13841.9|13829.9|13844.4|13832.4|13840.7|13828.7|2
1647533180000|2022-03-17 16:06:20|13842.8|13830.8|13842.8|13830.8|13844|13832|13841.9|13829.9|1
1647533190000|2022-03-17 16:06:30|13843.7|13831.7|13844|13832|13844|13832|13843.7|13831.7|0
1647533200000|2022-03-17 16:06:40|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|0
1647533210000|2022-03-17 16:06:50|13844|13832|13844.5|13832.5|13844.9|13832.9|13843.7|13831.7|0
1647533220000|2022-03-17 16:07:00|13845.3|13833.3|13844.9|13832.9|13845.3|13833.3|13844.9|13832.9|0
1647533230000|2022-03-17 16:07:10|13845.3|13833.3|13844.9|13832.9|13845.3|13833.3|13844.9|13832.9|0
1647533240000|2022-03-17 16:07:20|13844.5|13832.5|13847|13835|13847|13835|13844.5|13832.5|1
1647533250000|2022-03-17 16:07:30|13846.1|13834.1|13841.5|13829.5|13847|13835|13841.5|13829.5|5
1647533260000|2022-03-17 16:07:40|13841.9|13829.9|13842.8|13830.8|13843.2|13831.2|13841.5|13829.5|2
1647533270000|2022-03-17 16:07:50|13841.9|13829.9|13840.7|13828.7|13842.8|13830.8|13840.7|13828.7|2
1647533280000|2022-03-17 16:08:00|13841.5|13829.5|13837.8|13825.8|13841.9|13829.9|13837.8|13825.8|5
1647533290000|2022-03-17 16:08:10|13838.2|13826.2|13841.1|13829.1|13841.1|13829.1|13838.2|13826.2|1
1647533300000|2022-03-17 16:08:20|13841.9|13829.9|13844.9|13832.9|13846.1|13834.1|13841.1|13829.1|2
1647533310000|2022-03-17 16:08:30|13847|13835|13846.1|13834.1|13847.8|13835.8|13845.7|13833.7|6
1647533330000|2022-03-17 16:08:50|13845.7|13833.7|13841.9|13829.9|13846.1|13834.1|13841.1|13829.1|1
1647533340000|2022-03-17 16:09:00|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|0
1647533360000|2022-03-17 16:09:20|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|1
1647533380000|2022-03-17 16:09:40|||||||||1
1647533400000|2022-03-17 16:10:00|13838.2|13826.2|13837.3|13825.3|13838.2|13826.2|13835.7|13823.7|2
1647533410000|2022-03-17 16:10:10|13835.2|13823.2|13836.9|13824.9|13840.1|13826.6|13835.2|13820.1|0
1647533420000|2022-03-17 16:10:20|13837.7|13825.7|13837.7|13825.7|13838.6|13826.6|13837.7|13825.7|0
1647533430000|2022-03-17 16:10:30|13838.6|13826.6|13837.7|13825.7|13838.6|13826.6|13837.7|13825.7|0
1647533450000|2022-03-17 16:10:50|13838.6|13826.6|13837.3|13825.3|13838.6|13826.6|13836.9|13824.9|0
1647533460000|2022-03-17 16:11:00|13836.9|13824.9|13829.8|13817.8|13837.7|13825.7|13829.8|13817.8|0
1647533470000|2022-03-17 16:11:10|13829.9|13817.9|13834.5|13822.5|13837.4|13825.4|13829.9|13817.9|24
1647533490000|2022-03-17 16:11:30|13834.9|13822.9|13837.8|13825.8|13837.8|13825.8|13834.9|13822.9|0
1647533500000|2022-03-17 16:11:40|13837.4|13825.4|13837.8|13825.8|13837.8|13825.8|13837.4|13825.4|0
1647533510000|2022-03-17 16:11:50|13837.4|13825.4|13837.4|13825.4|13837.8|13825.8|13837.4|13825.4|0
1647533530000|2022-03-17 16:12:10|13837.8|13825.8|13837.8|13825.8|13837.8|13825.8|13837.8|13825.8|0
1647533540000|2022-03-17 16:12:20|13835.3|13823.3|13836.1|13824.1|13837|13825|13835.3|13823.3|0
1647533550000|2022-03-17 16:12:30|13837.4|13825.4|13836.1|13824.1|13837.8|13825.8|13836.1|13824.1|0
1647533560000|2022-03-17 16:12:40|13837|13825|13837.8|13825.8|13838.6|13826.6|13837|13825|6
1647533570000|2022-03-17 16:12:50|13838.6|13826.6|13839|13827|13839|13827|13838.6|13826.6|0
1647533590000|2022-03-17 16:13:10|13843.3|13831.3|13858.6|13846.6|13858.6|13846.6|13843.3|13831.3|13
1647533600000|2022-03-17 16:13:20|13859|13847|13859.5|13847.5|13859.9|13847.9|13859|13847|0
1647533630000|2022-03-17 16:13:50|13858.2|13846.2|13852|13840|13858.2|13846.2|13852|13840|3
1647533640000|2022-03-17 16:14:00|13851.1|13839.1|13851.1|13839.1|13852|13840|13851.1|13839.1|3
1647533650000|2022-03-17 16:14:10|13850.3|13838.3|13855|13843|13856.2|13844.2|13850.3|13838.3|3
1647533660000|2022-03-17 16:14:20|13853.7|13841.7|13854.1|13842.1|13854.1|13842.1|13852.8|13840.8|1
1647533670000|2022-03-17 16:14:30|13855|13843|13856.1|13844.1|13856.2|13844.2|13853.6|13841.6|11
1647533680000|2022-03-17 16:14:40|13855.3|13843.3|13854|13842|13857|13845|13852.8|13840.8|6
1647533690000|2022-03-17 16:14:50|13853.1|13841.1|13852.8|13840.8|13853.1|13841.1|13852.8|13840.8|0
1647533700000|2022-03-17 16:15:00|13853.1|13841.1|13854|13842|13854.4|13842.4|13853.1|13841.1|0
1647533710000|2022-03-17 16:15:10|13853.1|13841.1|13852.8|13840.8|13853.1|13841.1|13852.8|13840.8|0
1647533720000|2022-03-17 16:15:20|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|0
1647533730000|2022-03-17 16:15:30|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|0
1647533740000|2022-03-17 16:15:40|||||||||3
1647533750000|2022-03-17 16:15:50|13853.6|13841.6|13852.8|13840.8|13853.6|13841.6|13852.8|13840.8|0
1647533760000|2022-03-17 16:16:00|13853.6|13841.6|13852.8|13840.8|13853.6|13841.6|13852.8|13840.8|0
1647533780000|2022-03-17 16:16:20|13853.6|13841.6|13853.5|13841.5|13853.6|13841.6|13851.9|13839.9|5
1647533790000|2022-03-17 16:16:30|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|0
1647533800000|2022-03-17 16:16:40|13854|13842|13854.4|13842.4|13855.3|13843.3|13852.7|13840.7|1
1647533810000|2022-03-17 16:16:50|13853.1|13841.1|13856|13844|13856|13844|13853.1|13841.1|6
1647533820000|2022-03-17 16:17:00|13856.9|13844.9|13859.5|13847.5|13859.9|13847.9|13856.9|13844.9|7
1647533830000|2022-03-17 16:17:10|13860.3|13848.3|13859.5|13847.5|13860.3|13848.3|13858.2|13846.2|7
1647533840000|2022-03-17 16:17:20|13858.6|13846.6|13859.5|13847.5|13859.5|13847.5|13858.6|13846.6|2
1647533850000|2022-03-17 16:17:30|13859.9|13847.9|13859.5|13847.5|13862.4|13850.4|13859.5|13847.5|11
1647533860000|2022-03-17 16:17:40|13859.1|13847.1|13859.5|13847.5|13859.5|13847.5|13857.8|13845.8|0
1647533870000|2022-03-17 16:17:50|13859.1|13847.1|13858.7|13846.7|13860.3|13848.3|13857|13845|1
1647533880000|2022-03-17 16:18:00|13859.1|13847.1|13855.3|13843.3|13859.5|13847.5|13854.5|13842.5|7
1647533890000|2022-03-17 16:18:10|13854.1|13842.1|13844.5|13832.5|13854.1|13842.1|13844.5|13832.5|15
1647533900000|2022-03-17 16:18:20|13845.8|13833.8|13847|13835|13850.4|13838.4|13843.7|13831.7|10
1647533910000|2022-03-17 16:18:30|13846.2|13834.2|13845.3|13833.3|13848.7|13836.7|13842.8|13830.8|6
1647533920000|2022-03-17 16:18:40|13846.5|13834.5|13848.7|13836.7|13851.2|13839.2|13846.1|13834.1|7
1647533930000|2022-03-17 16:18:50|13847.8|13835.8|13848.7|13836.7|13848.7|13836.7|13847.8|13835.8|0
1647533940000|2022-03-17 16:19:00|13845.7|13833.7|13844.9|13832.9|13849.5|13837.5|13843.2|13831.2|14
1647533950000|2022-03-17 16:19:10|13845.3|13833.3|13847|13835|13847|13835|13843.2|13831.2|2
1647533960000|2022-03-17 16:19:20|13846.6|13834.6|13844.5|13832.5|13846.6|13834.6|13843.2|13831.2|5
1647533970000|2022-03-17 16:19:30|13847|13835|13846.6|13834.6|13847|13835|13846.6|13834.6|2
1647533980000|2022-03-17 16:19:40|13846.2|13834.2|13848.7|13836.7|13848.7|13836.7|13845.3|13833.3|2
1647534000000|2022-03-17 16:20:00|13849.9|13837.9|13848.7|13836.7|13849.9|13837.9|13847.8|13835.8|3
1647534010000|2022-03-17 16:20:10|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|0
1647534020000|2022-03-17 16:20:20|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|1
1647534030000|2022-03-17 16:20:30|13848.3|13836.3|13848.7|13836.7|13848.7|13836.7|13848.3|13836.3|0
1647534040000|2022-03-17 16:20:40|13848.3|13836.3|13851.2|13839.2|13852|13840|13848.3|13836.3|10
1647534050000|2022-03-17 16:20:50|13852|13840|13852.9|13840.9|13853.3|13841.3|13849.9|13837.9|6
1647534060000|2022-03-17 16:21:00|13852|13840|13857.9|13845.9|13857.9|13845.9|13851.2|13839.2|6
1647534070000|2022-03-17 16:21:10|13860|13848|13860.8|13848.8|13860.8|13848.8|13857.4|13845.4|5
1647534080000|2022-03-17 16:21:20|13859.9|13847.9|13862.8|13850.8|13863.7|13851.7|13857|13845|10
1647534090000|2022-03-17 16:21:30|13860.7|13848.7|13855.7|13843.7|13860.7|13848.7|13855.7|13843.7|7
1647534100000|2022-03-17 16:21:40|13854.5|13842.5|13857|13845|13857|13845|13854.5|13842.5|1
1647534110000|2022-03-17 16:21:50|13856.6|13844.6|13854.5|13842.5|13856.6|13844.6|13854.5|13842.5|0
1647534120000|2022-03-17 16:22:00|13854.1|13842.1|13856.2|13844.2|13856.6|13844.6|13854.1|13842.1|0
1647534130000|2022-03-17 16:22:10|13855.3|13843.3|13858.7|13846.7|13858.7|13846.7|13854.1|13842.1|10
1647534140000|2022-03-17 16:22:20|13857.8|13845.8|13856.9|13844.9|13857.8|13845.8|13856.9|13844.9|0
1647534150000|2022-03-17 16:22:30|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|0
1647534160000|2022-03-17 16:22:40|13856.9|13844.9|13863.7|13851.7|13863.7|13851.7|13856.9|13844.9|16
1647534180000|2022-03-17 16:23:00|13861.6|13849.6|13858.2|13846.2|13862.8|13850.8|13858.2|13846.2|11
1647534190000|2022-03-17 16:23:10|13859.4|13847.4|13859.4|13847.4|13860.7|13848.7|13858.2|13846.2|4
1647534200000|2022-03-17 16:23:20|13857.7|13845.7|13859.4|13847.4|13859.4|13847.4|13856.9|13844.9|6
1647534210000|2022-03-17 16:23:30|13859.1|13847.1|13859.4|13847.4|13861.9|13849.9|13859.1|13847.1|12
1647534220000|2022-03-17 16:23:40|13861.1|13849.1|13863.2|13851.2|13863.2|13851.2|13861.1|13849.1|0
1647534230000|2022-03-17 16:23:50|13861.9|13849.9|13857.7|13845.7|13861.9|13849.9|13857.7|13845.7|23
1647534240000|2022-03-17 16:24:00|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|0
1647534250000|2022-03-17 16:24:10|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|0
1647534260000|2022-03-17 16:24:20|||||||||2
1647534280000|2022-03-17 16:24:40|13857.3|13845.3|13856.6|13844.6|13858.2|13846.2|13855.7|13843.7|10
1647534290000|2022-03-17 16:24:50|13855.7|13843.7|13850.7|13838.7|13855.7|13843.7|13850.7|13838.7|2
1647534300000|2022-03-17 16:25:00|13851.5|13839.5|13849|13837|13851.5|13839.5|13849|13837|1
1647534310000|2022-03-17 16:25:10|13849.4|13837.4|13847.8|13835.8|13851.2|13839.2|13846.9|13834.9|6
1647534320000|2022-03-17 16:25:20|13846.9|13834.9|13849.4|13837.4|13849.4|13837.4|13846.9|13834.9|0
1647534330000|2022-03-17 16:25:30|13850.3|13838.3|13849.4|13837.4|13850.3|13838.3|13849.4|13837.4|0
1647534350000|2022-03-17 16:25:50|||||||||7
1647534390000|2022-03-17 16:26:30|13850.3|13838.3|13849.4|13837.4|13850.3|13838.3|13849.4|13837.4|0
1647534420000|2022-03-17 16:27:00|13841.9|13829.9|13842.8|13830.8|13842.8|13830.8|13841.9|13829.9|1
1647534430000|2022-03-17 16:27:10|13843.6|13831.6|13849.4|13837.4|13849.4|13837.4|13843.6|13831.6|1
1647534450000|2022-03-17 16:27:30|13848.6|13836.6|13848.2|13836.2|13848.6|13836.6|13848.2|13836.2|0
1647534460000|2022-03-17 16:27:40|13848.6|13836.6|13849.4|13837.4|13849.4|13837.4|13848.6|13836.6|0
1647534490000|2022-03-17 16:28:10|13849|13837|13848.2|13836.2|13849|13837|13848.2|13836.2|0
1647534500000|2022-03-17 16:28:20|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|0
1647534510000|2022-03-17 16:28:30|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|5
1647534520000|2022-03-17 16:28:40|13847|13835|13848.2|13836.2|13849.4|13837.4|13847|13835|0
1647534530000|2022-03-17 16:28:50|13847.8|13835.8|13846.9|13834.9|13847.8|13835.8|13846.9|13834.9|0
1647534540000|2022-03-17 16:29:00|13846.5|13834.5|13845.3|13833.3|13846.5|13834.5|13845.3|13833.3|0
1647534550000|2022-03-17 16:29:10|13845.7|13833.7|13845.3|13833.3|13845.7|13833.7|13845.3|13833.3|0
1647534560000|2022-03-17 16:29:20|13845.7|13833.7|13844.9|13832.9|13845.7|13833.7|13844.9|13832.9|1
1647534570000|2022-03-17 16:29:30|13842.8|13830.8|13841.9|13829.9|13842.8|13830.8|13841.5|13829.5|1
1647534580000|2022-03-17 16:29:40|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|0
1647534590000|2022-03-17 16:29:50|13842.4|13830.4|13842.8|13830.8|13842.8|13830.8|13842.4|13830.4|2
1647534600000|2022-03-17 16:30:00|13843.6|13831.6|13851.5|13839.5|13851.5|13839.5|13843.6|13831.6|2
1647534610000|2022-03-17 16:30:10|13851.1|13839.1|13851.5|13839.5|13851.5|13839.5|13850.3|13838.3|0
1647534650000|2022-03-17 16:30:50|13851.1|13839.1|13849|13837|13851.1|13839.1|13846.1|13834.1|12
1647534660000|2022-03-17 16:31:00|13850.3|13838.3|13846.9|13834.9|13850.3|13838.3|13846.9|13834.9|6
1647534670000|2022-03-17 16:31:10|13849.4|13837.4|13851.5|13839.5|13851.5|13839.5|13849.4|13837.4|0
1647534690000|2022-03-17 16:31:30|13851.1|13839.1|13849.4|13837.4|13851.1|13839.1|13849.4|13837.4|0
1647534700000|2022-03-17 16:31:40|13847.8|13835.8|13846.9|13834.9|13849.4|13837.4|13846.9|13834.9|6
1647534710000|2022-03-17 16:31:50|13847.8|13835.8|13849.4|13837.4|13849.4|13837.4|13846.9|13834.9|5
1647534720000|2022-03-17 16:32:00|13848.6|13836.6|13846.9|13834.9|13848.6|13836.6|13846.9|13834.9|4
1647534740000|2022-03-17 16:32:20|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|0
1647534750000|2022-03-17 16:32:30|13848.2|13836.2|13850.3|13838.3|13850.7|13838.7|13845.7|13833.7|8
1647534760000|2022-03-17 16:32:40|13851.9|13839.9|13854|13842|13854|13842|13851.9|13839.9|0
1647534790000|2022-03-17 16:33:10|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|8
1647534800000|2022-03-17 16:33:20|13852.7|13840.7|13854.8|13842.8|13854.8|13842.8|13850.2|13838.2|12
1647534820000|2022-03-17 16:33:40|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|0
1647534830000|2022-03-17 16:33:50|13856|13844|13857.7|13845.7|13857.7|13845.7|13856|13844|0
1647534840000|2022-03-17 16:34:00|13856|13844|13856.8|13844.8|13856.8|13844.8|13856|13844|6
1647534850000|2022-03-17 16:34:10|13859.3|13847.3|13857.6|13845.6|13859.3|13847.3|13856.3|13844.3|6
1647534860000|2022-03-17 16:34:20|13856.3|13844.3|13856.7|13844.7|13856.7|13844.7|13856.3|13844.3|5
1647534870000|2022-03-17 16:34:30|13855.9|13843.9|13856|13844|13856.7|13844.7|13853.5|13841.5|7
1647534880000|2022-03-17 16:34:40|||||||||1
1647534890000|2022-03-17 16:34:50|13854.7|13842.7|13856.8|13844.8|13856.8|13844.8|13854.7|13842.7|6
1647534900000|2022-03-17 16:35:00|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|5
1647534910000|2022-03-17 16:35:10|13855.6|13843.6|13856|13844|13858.5|13846.5|13854.7|13842.7|10
1647534920000|2022-03-17 16:35:20|13854.7|13842.7|13856|13844|13857.7|13845.7|13854.7|13842.7|12
1647534930000|2022-03-17 16:35:30|13857.7|13845.7|13860.2|13848.2|13860.6|13848.6|13857.7|13845.7|1
1647534940000|2022-03-17 16:35:40|13861|13849|13861|13849|13862.3|13850.3|13858.5|13846.5|3
1647534950000|2022-03-17 16:35:50|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|13861|13849|0
1647534970000|2022-03-17 16:36:10|13861|13849|13858.5|13846.5|13861|13849|13858.5|13846.5|1
1647534980000|2022-03-17 16:36:20|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|0
1647535040000|2022-03-17 16:37:20|13861|13849|13860.2|13848.2|13862.3|13850.3|13860.2|13848.2|0
1647535060000|2022-03-17 16:37:40|13860.6|13848.6|13861.4|13849.4|13863.1|13851.1|13860.6|13848.6|2
1647535070000|2022-03-17 16:37:50|13860.2|13848.2|13860.2|13848.2|13861.4|13849.4|13858.9|13846.9|3
1647535080000|2022-03-17 16:38:00|13860.6|13848.6|13859.8|13847.8|13860.6|13848.6|13859.8|13847.8|0
1647535090000|2022-03-17 16:38:10|13858.9|13846.9|13859.4|13847.4|13859.8|13847.8|13858.5|13846.5|0
1647535100000|2022-03-17 16:38:20|13859.8|13847.8|13861.4|13849.4|13861.4|13849.4|13859.8|13847.8|0
1647535110000|2022-03-17 16:38:30|13862.3|13850.3|13872.3|13860.3|13872.7|13860.7|13862.3|13850.3|23
1647535120000|2022-03-17 16:38:40|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1647535130000|2022-03-17 16:38:50|13874.4|13862.4|13875.2|13863.2|13876|13864|13874.4|13862.4|5
1647535140000|2022-03-17 16:39:00|13876|13864|13875.6|13863.6|13876|13864|13875.6|13863.6|0
1647535150000|2022-03-17 16:39:10|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|0
1647535160000|2022-03-17 16:39:20|13874.8|13862.8|13866.4|13854.4|13874.8|13862.8|13866.4|13854.4|19
1647535170000|2022-03-17 16:39:30|13866.8|13854.8|13867.7|13855.7|13867.7|13855.7|13866.8|13854.8|1
1647535180000|2022-03-17 16:39:40|13872.3|13860.3|13872.7|13860.7|13872.7|13860.7|13872.3|13860.3|9
1647535200000|2022-03-17 16:40:00|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|0
1647535210000|2022-03-17 16:40:10|13871|13859|13872.3|13860.3|13872.3|13860.3|13871|13859|0
1647535240000|2022-03-17 16:40:40|13871.4|13859.4|13870.5|13858.5|13871.4|13859.4|13870.2|13858.2|0
1647535250000|2022-03-17 16:40:50|13872.3|13860.3|13869.8|13857.8|13872.3|13860.3|13869.8|13857.8|1
1647535260000|2022-03-17 16:41:00|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|0
1647535270000|2022-03-17 16:41:10|13868.5|13856.5|13869.4|13857.4|13869.4|13857.4|13868.5|13856.5|0
1647535280000|2022-03-17 16:41:20|13868.1|13856.1|13868.1|13856.1|13868.5|13856.5|13868.1|13856.1|2
1647535290000|2022-03-17 16:41:30|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13868.1|13856.1|1
1647535300000|2022-03-17 16:41:40|13868.1|13856.1|13867.7|13855.7|13868.1|13856.1|13867.3|13855.3|1
1647535310000|2022-03-17 16:41:50|13867.3|13855.3|13866.4|13854.4|13867.6|13855.6|13865.1|13853.1|1
1647535320000|2022-03-17 16:42:00|13863|13851|13864.4|13852.4|13864.4|13852.4|13863|13851|6
1647535330000|2022-03-17 16:42:10|13864.8|13852.8|13863.9|13851.9|13864.8|13852.8|13863.9|13851.9|6
1647535340000|2022-03-17 16:42:20|13865.1|13853.1|13866.4|13854.4|13866.4|13854.4|13865.1|13853.1|1
1647535350000|2022-03-17 16:42:30|13864.8|13852.8|13864.8|13852.8|13865.6|13853.6|13864.8|13852.8|1
1647535360000|2022-03-17 16:42:40|13865.6|13853.6|13860.5|13848.5|13866.4|13854.4|13860.1|13848.1|7
1647535370000|2022-03-17 16:42:50|13861.4|13849.4|13862.6|13850.6|13862.6|13850.6|13860.5|13848.5|0
1647535380000|2022-03-17 16:43:00|13861.8|13849.8|13862.6|13850.6|13862.6|13850.6|13861.8|13849.8|0
1647535390000|2022-03-17 16:43:10|13863|13851|13864.3|13852.3|13865.1|13853.1|13863|13851|0
1647535400000|2022-03-17 16:43:20|13865.1|13853.1|13860.9|13848.9|13865.1|13853.1|13860.9|13848.9|5
1647535420000|2022-03-17 16:43:40|13860.5|13848.5|13861.8|13849.8|13862.6|13850.6|13860.5|13848.5|34
1647535430000|2022-03-17 16:43:50|13862.6|13850.6|13861.8|13849.8|13862.6|13850.6|13861.8|13849.8|0
1647535450000|2022-03-17 16:44:10|13862.6|13850.6|13868.4|13856.4|13869.3|13857.3|13862.6|13850.6|2
1647535460000|2022-03-17 16:44:20|13867.6|13855.6|13873.4|13861.4|13873.4|13861.4|13867.6|13855.6|2
1647535470000|2022-03-17 16:44:30|13872.2|13860.2|13873.4|13861.4|13873.4|13861.4|13872.2|13860.2|1
1647535480000|2022-03-17 16:44:40|13874.3|13862.3|13873.4|13861.4|13874.3|13862.3|13873.4|13861.4|0
1647535490000|2022-03-17 16:44:50|13873|13861|13869.3|13857.3|13873|13861|13869.3|13857.3|0
1647535500000|2022-03-17 16:45:00|13870.1|13858.1|13872.6|13860.6|13873.4|13861.4|13870.1|13858.1|2
1647535510000|2022-03-17 16:45:10|13871.7|13859.7|13873.4|13861.4|13873.4|13861.4|13871.7|13859.7|0
1647535520000|2022-03-17 16:45:20|13872.6|13860.6|13873.4|13861.4|13873.4|13861.4|13872.6|13860.6|0
1647535540000|2022-03-17 16:45:40|13872.2|13860.2|13873.4|13861.4|13873.4|13861.4|13872.2|13860.2|0
1647535560000|2022-03-17 16:46:00|13871.9|13859.9|13868|13856|13871.9|13859.9|13868|13856|4
1647535570000|2022-03-17 16:46:10|13866.3|13854.3|13867.2|13855.2|13867.2|13855.2|13865.1|13853.1|0
1647535580000|2022-03-17 16:46:20|13865.1|13853.1|13860.9|13848.9|13865.1|13853.1|13860.9|13848.9|0
1647535600000|2022-03-17 16:46:40|13861.3|13849.3|13862.6|13850.6|13863.4|13851.4|13861.3|13849.3|0
1647535610000|2022-03-17 16:46:50|13861.7|13849.7|13853.8|13841.8|13861.7|13849.7|13853.8|13841.8|27
1647535620000|2022-03-17 16:47:00|13854.2|13842.2|13856.7|13844.7|13857.5|13845.5|13854.2|13842.2|1
1647535630000|2022-03-17 16:47:10|13857.5|13845.5|13857.5|13845.5|13858.4|13846.4|13857.5|13845.5|2
1647535660000|2022-03-17 16:47:40|13857.9|13845.9|13860|13848|13860|13848|13857.9|13845.9|2
1647535670000|2022-03-17 16:47:50|13859.7|13847.7|13860|13848|13861.8|13849.8|13859.3|13847.3|8
1647535680000|2022-03-17 16:48:00|13859.7|13847.7|13860.9|13848.9|13861.8|13849.8|13857.5|13845.5|11
1647535690000|2022-03-17 16:48:10|13861.4|13849.4|13861.8|13849.8|13862.6|13850.6|13861.4|13849.4|11
1647535700000|2022-03-17 16:48:20|13863.1|13851.1|13861.8|13849.8|13863.1|13851.1|13861.8|13849.8|6
1647535710000|2022-03-17 16:48:30|||||||||2
1647535720000|2022-03-17 16:48:40|13861|13849|13862.6|13850.6|13862.6|13850.6|13861|13849|5
1647535730000|2022-03-17 16:48:50|13863.5|13851.5|13862.6|13850.6|13863.5|13851.5|13862.6|13850.6|1
1647535740000|2022-03-17 16:49:00|13863.5|13851.5|13866|13854|13866.8|13854.8|13863.5|13851.5|2
1647535750000|2022-03-17 16:49:10|13865.1|13853.1|13866.8|13854.8|13866.8|13854.8|13865.1|13853.1|2
1647535760000|2022-03-17 16:49:20|13866|13854|13865.1|13853.1|13866|13854|13865.1|13853.1|2
1647535780000|2022-03-17 16:49:40|13866|13854|13866|13854|13866|13854|13866|13854|4
1647535790000|2022-03-17 16:49:50|13865.1|13853.1|13866|13854|13866|13854|13865.1|13853.1|0
1647535800000|2022-03-17 16:50:00|13866.8|13854.8|13866|13854|13866.8|13854.8|13866|13854|0
1647535810000|2022-03-17 16:50:10|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|0
1647535820000|2022-03-17 16:50:20|13866|13854|13866.8|13854.8|13866.8|13854.8|13866|13854|2
1647535840000|2022-03-17 16:50:40|13864.8|13852.8|13856.8|13844.8|13864.8|13852.8|13856.8|13844.8|7
1647535850000|2022-03-17 16:50:50|13857.2|13845.2|13856.8|13844.8|13857.2|13845.2|13856.8|13844.8|5
1647535860000|2022-03-17 16:51:00|13857.2|13845.2|13856.8|13844.8|13857.2|13845.2|13856.8|13844.8|0
1647535870000|2022-03-17 16:51:10|13857.2|13845.2|13856.4|13844.4|13857.2|13845.2|13856.4|13844.4|0
1647535880000|2022-03-17 16:51:20|13857.2|13845.2|13858.5|13846.5|13858.5|13846.5|13857.2|13845.2|1
1647535900000|2022-03-17 16:51:40|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|0
1647535910000|2022-03-17 16:51:50|13857.7|13845.7|13858.5|13846.5|13858.5|13846.5|13857.7|13845.7|5
1647535920000|2022-03-17 16:52:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|3
1647535930000|2022-03-17 16:52:10|||||||||1
1647535940000|2022-03-17 16:52:20|13858.5|13846.5|13857.6|13845.6|13858.5|13846.5|13857.6|13845.6|2
1647535950000|2022-03-17 16:52:30|13856.7|13844.7|13856.4|13844.4|13856.7|13844.7|13856.4|13844.4|1
1647535960000|2022-03-17 16:52:40|13857.6|13845.6|13856.4|13844.4|13857.6|13845.6|13856.4|13844.4|4
1647535980000|2022-03-17 16:53:00|13857.2|13845.2|13857.6|13845.6|13857.6|13845.6|13857.2|13845.2|0
1647536020000|2022-03-17 16:53:40|13856.7|13844.7|13857.6|13845.6|13857.6|13845.6|13856.7|13844.7|1
1647536030000|2022-03-17 16:53:50|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|0
1647536040000|2022-03-17 16:54:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|1
1647536050000|2022-03-17 16:54:10|13856.7|13844.7|13857.6|13845.6|13857.6|13845.6|13856.7|13844.7|1
1647536060000|2022-03-17 16:54:20|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|0
1647536070000|2022-03-17 16:54:30|13857.5|13845.5|13859.2|13847.2|13859.2|13847.2|13857.5|13845.5|1
1647536100000|2022-03-17 16:55:00|13858.4|13846.4|13859.2|13847.2|13859.2|13847.2|13858.4|13846.4|0
1647536120000|2022-03-17 16:55:20|13860.9|13848.9|13860.5|13848.5|13861.7|13849.7|13860.5|13848.5|0
1647536130000|2022-03-17 16:55:30|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|0
1647536140000|2022-03-17 16:55:40|13861.7|13849.7|13860.9|13848.9|13861.7|13849.7|13860.9|13848.9|0
1647536170000|2022-03-17 16:56:10|13861.7|13849.7|13860.9|13848.9|13861.7|13849.7|13860.9|13848.9|0
1647536180000|2022-03-17 16:56:20|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1647536190000|2022-03-17 16:56:30|13862.6|13850.6|13863.4|13851.4|13863.4|13851.4|13862.6|13850.6|1
1647536200000|2022-03-17 16:56:40|13863|13851|13862.1|13850.1|13863|13851|13862.1|13850.1|0
1647536210000|2022-03-17 16:56:50|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|1
1647536220000|2022-03-17 16:57:00|13864.2|13852.2|13863.4|13851.4|13864.2|13852.2|13862.5|13850.5|2
1647536230000|2022-03-17 16:57:10|13864.2|13852.2|13863.4|13851.4|13865.1|13853.1|13863|13851|1
1647536240000|2022-03-17 16:57:20|13864.2|13852.2|13863|13851|13864.2|13852.2|13863|13851|0
1647536250000|2022-03-17 16:57:30|13864.2|13852.2|13863.4|13851.4|13864.2|13852.2|13863|13851|1
1647536270000|2022-03-17 16:57:50|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1647536350000|2022-03-17 16:59:10|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|1
1647536360000|2022-03-17 16:59:20|13865|13853|13865.9|13853.9|13865.9|13853.9|13865|13853|2
1647536370000|2022-03-17 16:59:30|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|0
1647536390000|2022-03-17 16:59:50|13863|13851|13863|13851|13863|13851|13862.1|13850.1|18
1647536400000|2022-03-17 17:00:00|13867.2|13855.2|13865.1|13853.1|13867.2|13855.2|13865.1|13853.1|14
1647536410000|2022-03-17 17:00:10|||||||||1
1647536420000|2022-03-17 17:00:20|13864.2|13852.2|13863|13851|13864.2|13852.2|13863|13851|1
1647536430000|2022-03-17 17:00:30|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|0
1647536440000|2022-03-17 17:00:40|13867.1|13855.1|13868.4|13856.4|13868.4|13856.4|13867.1|13855.1|1
1647536450000|2022-03-17 17:00:50|13868.7|13856.7|13868|13856|13869.6|13857.6|13868|13856|0
1647536460000|2022-03-17 17:01:00|13868.4|13856.4|13868.7|13856.7|13869.2|13857.2|13868.4|13856.4|0
1647536470000|2022-03-17 17:01:10|13869.6|13857.6|13873.4|13861.4|13874.2|13862.2|13869.6|13857.6|8
1647536480000|2022-03-17 17:01:20|13874.2|13862.2|13873.4|13861.4|13874.2|13862.2|13873.4|13861.4|4
1647536500000|2022-03-17 17:01:40|13873|13861|13873.4|13861.4|13873.4|13861.4|13873|13861|0
1647536520000|2022-03-17 17:02:00|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13872.5|13860.5|5
1647536550000|2022-03-17 17:02:30|13872.5|13860.5|13874.6|13862.6|13874.6|13862.6|13872.5|13860.5|0
1647536570000|2022-03-17 17:02:50|13873.7|13861.7|13873.7|13861.7|13874.1|13862.1|13873.7|13861.7|0
1647536580000|2022-03-17 17:03:00|13874.1|13862.1|13873.7|13861.7|13874.1|13862.1|13873.7|13861.7|0
1647536590000|2022-03-17 17:03:10|13874.1|13862.1|13873.7|13861.7|13874.1|13862.1|13873.7|13861.7|0
1647536600000|2022-03-17 17:03:20|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|0
1647536610000|2022-03-17 17:03:30|13873.7|13861.7|13875.8|13863.8|13875.8|13863.8|13873.7|13861.7|2
1647536620000|2022-03-17 17:03:40|13875|13863|13870.5|13858.5|13875|13863|13870.5|13858.5|0
1647536630000|2022-03-17 17:03:50|13868.8|13856.8|13865.1|13853.1|13868.8|13856.8|13865.1|13853.1|2
1647536640000|2022-03-17 17:04:00|13865.9|13853.9|13863|13851|13865.9|13853.9|13863|13851|2
1647536650000|2022-03-17 17:04:10|13864.6|13852.6|13863|13851|13864.6|13852.6|13863|13851|0
1647536660000|2022-03-17 17:04:20|13862.9|13850.9|13866.3|13854.3|13866.3|13854.3|13862.9|13850.9|1
1647536670000|2022-03-17 17:04:30|13869.7|13857.7|13870.1|13858.1|13870.1|13858.1|13869.7|13857.7|1
1647536680000|2022-03-17 17:04:40|13868|13856|13865.1|13853.1|13868|13856|13864.7|13852.7|2
1647536690000|2022-03-17 17:04:50|13864.2|13852.2|13865.1|13853.1|13865.1|13853.1|13864.2|13852.2|3
1647536700000|2022-03-17 17:05:00|13864.2|13852.2|13864.3|13852.3|13867.6|13855.6|13862.6|13850.6|7
1647536710000|2022-03-17 17:05:10|13862.2|13850.2|13864.7|13852.7|13864.7|13852.7|13862.2|13850.2|0
1647536720000|2022-03-17 17:05:20|13864.3|13852.3|13864.3|13852.3|13864.3|13852.3|13864.3|13852.3|0
1647536780000|2022-03-17 17:06:20|13864.7|13852.7|13865.5|13853.5|13865.5|13853.5|13864.7|13852.7|1
1647536820000|2022-03-17 17:07:00|13864.7|13852.7|13863.8|13851.8|13864.7|13852.7|13863.8|13851.8|11
1647536860000|2022-03-17 17:07:40|||||||||1
1647536890000|2022-03-17 17:08:10|13862.9|13850.9|13862.5|13850.5|13862.9|13850.9|13862.5|13850.5|2
1647536900000|2022-03-17 17:08:20|||||||||1
1647536960000|2022-03-17 17:09:20|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|0
1647536990000|2022-03-17 17:09:50|13862.1|13850.1|13861.3|13849.3|13862.1|13850.1|13861.3|13849.3|0
1647537000000|2022-03-17 17:10:00|13860.5|13848.5|13858|13846|13860.5|13848.5|13858|13846|7
1647537010000|2022-03-17 17:10:10|13857.2|13845.2|13857.6|13845.6|13858.5|13846.5|13857.2|13845.2|3
1647537020000|2022-03-17 17:10:20|||||||||5
1647537040000|2022-03-17 17:10:40|13858|13846|13855.9|13843.9|13858|13846|13855.9|13843.9|4
1647537050000|2022-03-17 17:10:50|13858|13846|13858|13846|13858|13846|13858|13846|6
1647537060000|2022-03-17 17:11:00|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|0
1647537070000|2022-03-17 17:11:10|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|1
1647537080000|2022-03-17 17:11:20|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13853.4|13841.4|1
1647537090000|2022-03-17 17:11:30|13853|13841|13854.3|13842.3|13854.3|13842.3|13853|13841|0
1647537100000|2022-03-17 17:11:40|13854.2|13842.2|13855|13843|13855|13843|13854.2|13842.2|4
1647537120000|2022-03-17 17:12:00|13854.6|13842.6|13855|13843|13855|13843|13853.8|13841.8|0
1647537130000|2022-03-17 17:12:10|13853.8|13841.8|13848.5|13836.5|13854.6|13842.6|13848.5|13836.5|21
1647537140000|2022-03-17 17:12:20|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|6
1647537150000|2022-03-17 17:12:30|||||||||5
1647537160000|2022-03-17 17:12:40|13845.5|13833.5|13846|13834|13846|13834|13845.5|13833.5|8
1647537170000|2022-03-17 17:12:50|13845.1|13833.1|13846|13834|13846|13834|13845.1|13833.1|0
1647537190000|2022-03-17 17:13:10|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|6
1647537200000|2022-03-17 17:13:20|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|12
1647537210000|2022-03-17 17:13:30|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|10
1647537240000|2022-03-17 17:14:00|13847.1|13835.1|13847.9|13835.9|13847.9|13835.9|13847.1|13835.1|0
1647537250000|2022-03-17 17:14:10|13847.1|13835.1|13847.5|13835.5|13847.5|13835.5|13847.1|13835.1|0
1647537260000|2022-03-17 17:14:20|13848.8|13836.8|13848.3|13836.3|13848.8|13836.8|13848.3|13836.3|0
1647537280000|2022-03-17 17:14:40|13850|13838|13850|13838|13850|13838|13850|13838|0
1647537330000|2022-03-17 17:15:30|13851.3|13839.3|13851.7|13839.7|13851.7|13839.7|13851.3|13839.3|8
1647537340000|2022-03-17 17:15:40|13852.1|13840.1|13852.1|13840.1|13852.1|13840.1|13852.1|13840.1|0
1647537360000|2022-03-17 17:16:00|13851.3|13839.3|13852.1|13840.1|13852.1|13840.1|13851.3|13839.3|1
1647537440000|2022-03-17 17:17:20|13851.3|13839.3|13851.3|13839.3|13851.3|13839.3|13851.3|13839.3|0
1647537450000|2022-03-17 17:17:30|13855|13843|13856.6|13844.6|13856.6|13844.6|13855|13843|1
1647537460000|2022-03-17 17:17:40|13855.9|13843.9|13851.6|13839.6|13855.9|13843.9|13851.6|13839.6|2
1647537480000|2022-03-17 17:18:00|13855|13843|13854.1|13842.1|13855|13843|13854.1|13842.1|6
1647537490000|2022-03-17 17:18:10|13855.4|13843.4|13855.8|13843.8|13855.8|13843.8|13855.4|13843.4|0
1647537500000|2022-03-17 17:18:20|13856.2|13844.2|13857.4|13845.4|13857.4|13845.4|13856.2|13844.2|1
1647537510000|2022-03-17 17:18:30|13856.2|13844.2|13855.8|13843.8|13856.2|13844.2|13855.8|13843.8|0
1647537600000|2022-03-17 17:20:00|13854.9|13842.9|13855.8|13843.8|13855.8|13843.8|13854.9|13842.9|1
1647537630000|2022-03-17 17:20:30|13854.9|13842.9|13854.1|13842.1|13855.8|13843.8|13854.1|13842.1|1
1647537640000|2022-03-17 17:20:40|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|0
1647537670000|2022-03-17 17:21:10|13854.5|13842.5|13858.3|13846.3|13858.3|13846.3|13854.5|13842.5|1
1647537680000|2022-03-17 17:21:20|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|0
1647537700000|2022-03-17 17:21:40|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|0
1647537730000|2022-03-17 17:22:10|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|0
1647537760000|2022-03-17 17:22:40|13857.4|13845.4|13857.8|13845.8|13857.8|13845.8|13857.4|13845.4|0
1647537810000|2022-03-17 17:23:30|13859.5|13847.5|13861.2|13849.2|13861.5|13849.5|13859.5|13847.5|2
1647537820000|2022-03-17 17:23:40|13859|13847|13862|13850|13862.4|13850.4|13859|13847|3
1647537830000|2022-03-17 17:23:50|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|2
1647537850000|2022-03-17 17:24:10|13860.7|13848.7|13861.5|13849.5|13861.5|13849.5|13860.7|13848.7|0
1647537880000|2022-03-17 17:24:40|13859.8|13847.8|13859|13847|13859.8|13847.8|13859|13847|0
1647537890000|2022-03-17 17:24:50|13858.6|13846.6|13859|13847|13859|13847|13857.8|13845.8|0
1647537900000|2022-03-17 17:25:00|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|0
1647537910000|2022-03-17 17:25:10|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|0
1647537950000|2022-03-17 17:25:50|13857.4|13845.4|13856.5|13844.5|13857.4|13845.4|13856.5|13844.5|0
1647537990000|2022-03-17 17:26:30|13857.8|13845.8|13855.3|13843.3|13857.8|13845.8|13855.3|13843.3|0
1647538000000|2022-03-17 17:26:40|13857.4|13845.4|13854.5|13842.5|13857.4|13845.4|13853.6|13841.6|3
1647538010000|2022-03-17 17:26:50|13854.9|13842.9|13853.6|13841.6|13854.9|13842.9|13853.6|13841.6|0
1647538020000|2022-03-17 17:27:00|13854|13842|13854|13842|13854|13842|13854|13842|0
1647538030000|2022-03-17 17:27:10|13854.9|13842.9|13854|13842|13854.9|13842.9|13854|13842|3
1647538040000|2022-03-17 17:27:20|13853.6|13841.6|13852.4|13840.4|13854|13842|13851.5|13839.5|4
1647538050000|2022-03-17 17:27:30|13851.5|13839.5|13852.4|13840.4|13853.2|13841.2|13851.5|13839.5|0
1647538060000|2022-03-17 17:27:40|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1647538070000|2022-03-17 17:27:50|13851.1|13839.1|13851.5|13839.5|13852.8|13840.8|13851.1|13839.1|0
1647538080000|2022-03-17 17:28:00|13852.4|13840.4|13851.5|13839.5|13852.4|13840.4|13851.5|13839.5|0
1647538090000|2022-03-17 17:28:10|13850.7|13838.7|13851.5|13839.5|13851.5|13839.5|13850.7|13838.7|0
1647538100000|2022-03-17 17:28:20|13850.7|13838.7|13853.2|13841.2|13853.2|13841.2|13850.7|13838.7|7
1647538140000|2022-03-17 17:29:00|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|0
1647538150000|2022-03-17 17:29:10|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|0
1647538160000|2022-03-17 17:29:20|13852.4|13840.4|13853.2|13841.2|13853.2|13841.2|13852.4|13840.4|0
1647538170000|2022-03-17 17:29:30|13854.1|13842.1|13854.5|13842.5|13854.5|13842.5|13854.1|13842.1|0
1647538180000|2022-03-17 17:29:40|||||||||1
1647538190000|2022-03-17 17:29:50|13851.6|13839.6|13851.2|13839.2|13852.5|13840.5|13851.2|13839.2|2
1647538200000|2022-03-17 17:30:00|13850.3|13838.3|13854.9|13842.9|13856.6|13844.6|13850.3|13838.3|18
1647538210000|2022-03-17 17:30:10|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|0
1647538220000|2022-03-17 17:30:20|13854.1|13842.1|13855.7|13843.7|13855.7|13843.7|13854.1|13842.1|12
1647538230000|2022-03-17 17:30:30|13855.3|13843.3|13854.9|13842.9|13855.3|13843.3|13854.9|13842.9|0
1647538240000|2022-03-17 17:30:40|13857.5|13845.5|13858.2|13846.2|13858.2|13846.2|13857|13845|1
1647538250000|2022-03-17 17:30:50|13857.4|13845.4|13858.2|13846.2|13858.2|13846.2|13857.4|13845.4|0
1647538260000|2022-03-17 17:31:00|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|2
1647538270000|2022-03-17 17:31:10|13860|13848|13860|13848|13860|13848|13857.4|13845.4|3
1647538280000|2022-03-17 17:31:20|13859.1|13847.1|13860|13848|13860|13848|13859.1|13847.1|2
1647538290000|2022-03-17 17:31:30|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|1
1647538310000|2022-03-17 17:31:50|13859.5|13847.5|13861.2|13849.2|13861.2|13849.2|13858.7|13846.7|23
1647538320000|2022-03-17 17:32:00|13858.2|13846.2|13859.1|13847.1|13859.1|13847.1|13858.2|13846.2|6
1647538330000|2022-03-17 17:32:10|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|3
1647538350000|2022-03-17 17:32:30|13859.6|13847.6|13857|13845|13859.6|13847.6|13857|13845|6
1647538370000|2022-03-17 17:32:50|13856.6|13844.6|13852.4|13840.4|13856.6|13844.6|13852.4|13840.4|8
1647538380000|2022-03-17 17:33:00|13852|13840|13849.9|13837.9|13852.4|13840.4|13849.9|13837.9|8
1647538390000|2022-03-17 17:33:10|13849|13837|13849|13837|13849|13837|13849|13837|1
1647538430000|2022-03-17 17:33:50|13849.9|13837.9|13849|13837|13850.3|13838.3|13849|13837|0
1647538440000|2022-03-17 17:34:00|13848.6|13836.6|13848.6|13836.6|13849.5|13837.5|13848.6|13836.6|1
1647538470000|2022-03-17 17:34:30|13847.8|13835.8|13842.4|13830.4|13847.8|13835.8|13840.3|13828.3|3
1647538480000|2022-03-17 17:34:40|13835.7|13823.7|13834.5|13822.5|13835.7|13823.7|13834.5|13822.5|3
1647538490000|2022-03-17 17:34:50|13834.9|13822.9|13837.4|13825.4|13838.3|13826.3|13834.9|13822.9|2
1647538500000|2022-03-17 17:35:00|13835.3|13823.3|13836.2|13824.2|13837.4|13825.4|13835.3|13823.3|0
1647538510000|2022-03-17 17:35:10|13834.1|13822.1|13831.7|13819.7|13834.1|13822.1|13830|13818|19
1647538520000|2022-03-17 17:35:20|13831.3|13819.3|13831.2|13819.2|13831.7|13819.7|13829.2|13817.2|0
1647538530000|2022-03-17 17:35:30|13830.3|13818.3|13827.9|13815.9|13830.3|13818.3|13827.9|13815.9|1
1647538540000|2022-03-17 17:35:40|13827|13815|13827.4|13815.4|13827.4|13815.4|13826.2|13814.2|7
1647538550000|2022-03-17 17:35:50|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|0
1647538560000|2022-03-17 17:36:00|13834.1|13822.1|13832.4|13820.4|13834.1|13822.1|13831.2|13819.2|10
1647538570000|2022-03-17 17:36:10|13831.2|13819.2|13832.4|13820.4|13832.4|13820.4|13831.2|13819.2|5
1647538590000|2022-03-17 17:36:30|13832.8|13820.8|13832.8|13820.8|13833.2|13821.2|13832.8|13820.8|0
1647538600000|2022-03-17 17:36:40|13833.2|13821.2|13834.1|13822.1|13834.1|13822.1|13831.6|13819.6|9
1647538610000|2022-03-17 17:36:50|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|6
1647538630000|2022-03-17 17:37:10|13833.4|13821.4|13843.7|13831.7|13843.7|13831.7|13833.4|13821.4|1
1647538640000|2022-03-17 17:37:20|13840.3|13828.3|13843.2|13831.2|13845.3|13833.3|13840.3|13828.3|2
1647538650000|2022-03-17 17:37:30|13844.1|13832.1|13845.3|13833.3|13846.6|13834.6|13842.4|13830.4|1
1647538660000|2022-03-17 17:37:40|13843.2|13831.2|13843.2|13831.2|13844.1|13832.1|13843.2|13831.2|2
1647538670000|2022-03-17 17:37:50|13841.6|13829.6|13844.9|13832.9|13844.9|13832.9|13840.3|13828.3|4
1647538680000|2022-03-17 17:38:00|13845.8|13833.8|13844.9|13832.9|13847|13835|13844.1|13832.1|1
1647538730000|2022-03-17 17:38:50|13836.6|13824.6|13834.1|13822.1|13836.6|13824.6|13832.4|13820.4|4
1647538740000|2022-03-17 17:39:00|13834.5|13822.5|13833.3|13821.3|13834.5|13822.5|13833.3|13821.3|0
1647538760000|2022-03-17 17:39:20|13834.5|13822.5|13834.5|13822.5|13835.8|13823.8|13834.5|13822.5|0
1647538770000|2022-03-17 17:39:30|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|0
1647538790000|2022-03-17 17:39:50|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|5
1647538810000|2022-03-17 17:40:10|13833.2|13821.2|13832.8|13820.8|13833.2|13821.2|13832.8|13820.8|2
1647538820000|2022-03-17 17:40:20|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|0
1647538850000|2022-03-17 17:40:50|13834.9|13822.9|13834.1|13822.1|13834.9|13822.9|13834.1|13822.1|0
1647538860000|2022-03-17 17:41:00|13837.8|13825.8|13840.7|13828.7|13840.7|13828.7|13837.8|13825.8|0
1647538880000|2022-03-17 17:41:20|13836.5|13824.5|13837.3|13825.3|13837.3|13825.3|13836.1|13824.1|3
1647538890000|2022-03-17 17:41:30|13837.7|13825.7|13839|13827|13842.8|13830.8|13837.7|13825.7|4
1647538900000|2022-03-17 17:41:40|13840.7|13828.7|13838.2|13826.2|13842.4|13830.4|13838.2|13826.2|23
1647538940000|2022-03-17 17:42:20|13837.8|13825.8|13836.5|13824.5|13837.8|13825.8|13836.5|13824.5|1
1647538950000|2022-03-17 17:42:30|13835.8|13823.8|13834|13822|13835.8|13823.8|13833.2|13821.2|2
1647538980000|2022-03-17 17:43:00|13833.2|13821.2|13835.7|13823.7|13836.5|13824.5|13833.2|13821.2|20
1647538990000|2022-03-17 17:43:10|13835.3|13823.3|13835.4|13823.4|13835.4|13823.4|13833.2|13821.2|14
1647539000000|2022-03-17 17:43:20|13835.8|13823.8|13835.8|13823.8|13836.6|13824.6|13835.8|13823.8|1
1647539010000|2022-03-17 17:43:30|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|11
1647539020000|2022-03-17 17:43:40|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|0
1647539030000|2022-03-17 17:43:50|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|0
1647539040000|2022-03-17 17:44:00|13833.6|13821.6|13832.8|13820.8|13833.6|13821.6|13832.4|13820.4|3
1647539060000|2022-03-17 17:44:20|13832.4|13820.4|13836.6|13824.6|13837.9|13825.9|13831.6|13819.6|19
1647539070000|2022-03-17 17:44:30|13837.8|13825.8|13839.9|13827.9|13841.1|13829.1|13837.8|13825.8|3
1647539090000|2022-03-17 17:44:50|13839.5|13827.5|13830.1|13818.1|13839.5|13827.5|13829.6|13817.6|5
1647539100000|2022-03-17 17:45:00|13828.8|13816.8|13823.9|13811.9|13829.7|13817.7|13823.9|13811.9|6
1647539110000|2022-03-17 17:45:10|13822.2|13810.2|13826.3|13814.3|13826.3|13814.3|13820.4|13808.4|14
1647539120000|2022-03-17 17:45:20|13829.7|13817.7|13829.3|13817.3|13829.7|13817.7|13828|13816|10
1647539130000|2022-03-17 17:45:30|13828|13816|13830|13818|13830|13818|13828|13816|9
1647539140000|2022-03-17 17:45:40|13830.4|13818.4|13830|13818|13830.4|13818.4|13830|13818|11
1647539150000|2022-03-17 17:45:50|13830.4|13818.4|13830.4|13818.4|13832.2|13820.2|13830.4|13818.4|0
1647539160000|2022-03-17 17:46:00|13829.6|13817.6|13830.8|13818.8|13830.8|13818.8|13829.6|13817.6|1
1647539170000|2022-03-17 17:46:10|13831.7|13819.7|13830.8|13818.8|13831.7|13819.7|13830.8|13818.8|0
1647539180000|2022-03-17 17:46:20|13830.4|13818.4|13830.4|13818.4|13831.3|13819.3|13830.4|13818.4|5
1647539190000|2022-03-17 17:46:30|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|0
1647539230000|2022-03-17 17:47:10|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|9
1647539240000|2022-03-17 17:47:20|13830.4|13818.4|13832.9|13820.9|13832.9|13820.9|13830.4|13818.4|18
1647539250000|2022-03-17 17:47:30|13831.2|13819.2|13830.8|13818.8|13831.2|13819.2|13830.8|13818.8|23
1647539260000|2022-03-17 17:47:40|13830|13818|13829.2|13817.2|13831.3|13819.3|13828.8|13816.8|7
1647539270000|2022-03-17 17:47:50|13828.8|13816.8|13828.7|13816.7|13828.8|13816.8|13828.3|13816.3|14
1647539280000|2022-03-17 17:48:00|13828.3|13816.3|13827.5|13815.5|13828.7|13816.7|13827.5|13815.5|6
1647539290000|2022-03-17 17:48:10|13826.7|13814.7|13826.3|13814.3|13826.7|13814.7|13826.3|13814.3|0
1647539300000|2022-03-17 17:48:20|13827.1|13815.1|13825.8|13813.8|13827.5|13815.5|13825.8|13813.8|12
1647539310000|2022-03-17 17:48:30|13826.7|13814.7|13825|13813|13827.5|13815.5|13823.7|13811.7|17
1647539320000|2022-03-17 17:48:40|13825.3|13813.3|13822.8|13810.8|13825.3|13813.3|13822.8|13810.8|1
1647539340000|2022-03-17 17:49:00|13823.7|13811.7|13824.6|13812.6|13824.6|13812.6|13823.7|13811.7|4
1647539350000|2022-03-17 17:49:10|13823.7|13811.7|13824.6|13812.6|13824.6|13812.6|13823.7|13811.7|1
1647539370000|2022-03-17 17:49:30|13824.2|13812.2|13822.9|13810.9|13824.6|13812.6|13822.5|13810.5|4
1647539380000|2022-03-17 17:49:40|13825|13813|13822.9|13810.9|13825|13813|13822.9|13810.9|10
1647539390000|2022-03-17 17:49:50|13821.3|13809.3|13819.6|13807.6|13822.5|13810.5|13819.6|13807.6|10
1647539420000|2022-03-17 17:50:20|13819.2|13807.2|13820.4|13808.4|13820.4|13808.4|13818.8|13806.8|8
1647539430000|2022-03-17 17:50:30|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|0
1647539440000|2022-03-17 17:50:40|||||||||1
1647539450000|2022-03-17 17:50:50|||||||||3
1647539480000|2022-03-17 17:51:20|||||||||7
1647539490000|2022-03-17 17:51:30|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|1
1647539500000|2022-03-17 17:51:40|13824.9|13812.9|13827.1|13815.1|13827.1|13815.1|13824.9|13812.9|13
1647539510000|2022-03-17 17:51:50|13828.7|13816.7|13827.1|13815.1|13828.7|13816.7|13825.4|13813.4|2
1647539520000|2022-03-17 17:52:00|13827.5|13815.5|13827.9|13815.9|13827.9|13815.9|13826.7|13814.7|3
1647539530000|2022-03-17 17:52:10|13828.7|13816.7|13828.3|13816.3|13829.6|13817.6|13828.3|13816.3|0
1647539540000|2022-03-17 17:52:20|13827.4|13815.4|13827.1|13815.1|13829.6|13817.6|13827.1|13815.1|5
1647539550000|2022-03-17 17:52:30|13829.6|13817.6|13831.3|13819.3|13831.3|13819.3|13829.6|13817.6|24
1647539560000|2022-03-17 17:52:40|13831.7|13819.7|13832.9|13820.9|13832.9|13820.9|13831.7|13819.7|2
1647539570000|2022-03-17 17:52:50|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|2
1647539580000|2022-03-17 17:53:00|13831.3|13819.3|13829.2|13817.2|13831.3|13819.3|13828.8|13816.8|2
1647539590000|2022-03-17 17:53:10|13828|13816|13827.2|13815.2|13828|13816|13825.1|13813.1|3
1647539600000|2022-03-17 17:53:20|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|8
1647539610000|2022-03-17 17:53:30|13826.4|13814.4|13826.8|13814.8|13826.8|13814.8|13826.4|13814.4|0
1647539630000|2022-03-17 17:53:50|13829.2|13817.2|13829.2|13817.2|13830.5|13818.5|13829.2|13817.2|5
1647539640000|2022-03-17 17:54:00|13828.8|13816.8|13828.5|13816.5|13828.8|13816.8|13827.6|13815.6|5
1647539650000|2022-03-17 17:54:10|13830.6|13818.6|13830.5|13818.5|13830.6|13818.6|13830.1|13818.1|6
1647539660000|2022-03-17 17:54:20|13831.3|13819.3|13830.9|13818.9|13832.2|13820.2|13830.9|13818.9|4
1647539670000|2022-03-17 17:54:30|13832.2|13820.2|13831.8|13819.8|13832.2|13820.2|13829.7|13817.7|6
1647539680000|2022-03-17 17:54:40|13833.5|13821.5|13833.9|13821.9|13833.9|13821.9|13833.5|13821.5|1
1647539690000|2022-03-17 17:54:50|13831.8|13819.8|13828.9|13816.9|13833.9|13821.9|13828.9|13816.9|8
1647539700000|2022-03-17 17:55:00|13831.4|13819.4|13835.2|13823.2|13836|13824|13831.4|13819.4|16
1647539710000|2022-03-17 17:55:10|13833.9|13821.9|13835.2|13823.2|13835.2|13823.2|13833.9|13821.9|12
1647539720000|2022-03-17 17:55:20|13835.6|13823.6|13833.9|13821.9|13836.4|13824.4|13833.9|13821.9|8
1647539730000|2022-03-17 17:55:30|13834.8|13822.8|13833.1|13821.1|13834.8|13822.8|13833.1|13821.1|7
1647539750000|2022-03-17 17:55:50|13832.3|13820.3|13831.6|13819.6|13832.3|13820.3|13831.6|13819.6|6
1647539760000|2022-03-17 17:56:00|13832.4|13820.4|13836.6|13824.6|13837|13825|13832.4|13820.4|18
1647539770000|2022-03-17 17:56:10|13837|13825|13839.1|13827.1|13839.1|13827.1|13835.3|13823.3|2
1647539780000|2022-03-17 17:56:20|13837.8|13825.8|13834.5|13822.5|13837.8|13825.8|13834.5|13822.5|3
1647539790000|2022-03-17 17:56:30|13833.3|13821.3|13830.8|13818.8|13833.3|13821.3|13830.8|13818.8|2
1647539800000|2022-03-17 17:56:40|13832|13820|13832|13820|13832|13820|13832|13820|4
1647539810000|2022-03-17 17:56:50|13831.6|13819.6|13830.8|13818.8|13831.6|13819.6|13830.8|13818.8|0
1647539820000|2022-03-17 17:57:00|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|53
1647539830000|2022-03-17 17:57:10|13831.1|13819.1|13831.9|13819.9|13833.6|13821.6|13831|13819|1
1647539840000|2022-03-17 17:57:20|13831|13819|13830.8|13818.8|13836.7|13824.7|13830.6|13818.6|33
1647539850000|2022-03-17 17:57:30|13831.6|13819.6|13832.9|13820.9|13832.9|13820.9|13829.9|13817.9|2
1647539860000|2022-03-17 17:57:40|13832|13820|13827.9|13815.9|13832|13820|13827.9|13815.9|1
1647539870000|2022-03-17 17:57:50|13828.3|13816.3|13827|13815|13829.5|13817.5|13827|13815|3
1647539880000|2022-03-17 17:58:00|13829.5|13817.5|13827.5|13815.5|13831.2|13819.2|13826.2|13814.2|13
1647539890000|2022-03-17 17:58:10|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|0
1647539900000|2022-03-17 17:58:20|13829.5|13817.5|13842.5|13830.5|13843.7|13831.7|13829.1|13817.1|8
1647539910000|2022-03-17 17:58:30|13841.2|13829.2|13841.2|13829.2|13841.2|13829.2|13841.2|13829.2|0
1647539920000|2022-03-17 17:58:40|13861.8|13841.8|13861.2|13849.2|13863.6|13851.6|13857.4|13841.8|14
1647539930000|2022-03-17 17:58:50|13861.6|13849.6|13860.8|13848.8|13864.1|13852.1|13860.8|13848.8|18
1647539940000|2022-03-17 17:59:00|13862.5|13850.5|13860.9|13848.9|13864.5|13852.5|13860|13848|19
1647539950000|2022-03-17 17:59:10|13859.6|13847.6|13863.4|13851.4|13863.4|13851.4|13855.9|13843.9|21
1647539960000|2022-03-17 17:59:20|13863.7|13851.7|13857.7|13845.7|13866.1|13854.1|13855.2|13843.2|38
1647539970000|2022-03-17 17:59:30|13858.6|13846.6|13844.2|13832.2|13858.6|13846.6|13839.2|13827.2|73
1647539980000|2022-03-17 17:59:40|13844.7|13832.7|13838|13826|13845.5|13833.5|13835.5|13823.5|76
1647539990000|2022-03-17 17:59:50|13839.6|13827.6|13851.7|13839.7|13851.7|13839.7|13839.6|13827.6|90
1647540000000|2022-03-17 18:00:00|13852.1|13840.1|13853.3|13841.3|13857.9|13845.9|13851.7|13839.7|16
1647540010000|2022-03-17 18:00:10|13852.9|13840.9|13852.5|13840.5|13855.8|13843.8|13852.5|13840.5|4
1647540020000|2022-03-17 18:00:20|13854.2|13842.2|13853.7|13841.7|13854.6|13842.6|13850.5|13838.5|23
1647540030000|2022-03-17 18:00:30|13852.9|13840.9|13851.2|13839.2|13852.9|13840.9|13848.3|13836.3|1
1647540040000|2022-03-17 18:00:40|13851.6|13839.6|13852.9|13840.9|13852.9|13840.9|13851.6|13839.6|1
1647540050000|2022-03-17 18:00:50|13852.5|13840.5|13852.1|13840.1|13852.5|13840.5|13851.2|13839.2|1
1647540060000|2022-03-17 18:01:00|13850.5|13838.5|13852.2|13840.2|13852.6|13840.6|13848.4|13836.4|32
1647540070000|2022-03-17 18:01:10|13853|13841|13854.7|13842.7|13854.7|13842.7|13853|13841|2
1647540080000|2022-03-17 18:01:20|13852.6|13840.6|13853.8|13841.8|13856.3|13844.3|13852.6|13840.6|9
1647540090000|2022-03-17 18:01:30|13853.4|13841.4|13850.9|13838.9|13853.4|13841.4|13850.9|13838.9|0
1647540100000|2022-03-17 18:01:40|13852.2|13840.2|13850.9|13838.9|13852.2|13840.2|13850.9|13838.9|0
1647540110000|2022-03-17 18:01:50|13850.5|13838.5|13850.1|13838.1|13850.5|13838.5|13850.1|13838.1|21
1647540120000|2022-03-17 18:02:00|13847.2|13835.2|13848|13836|13848.4|13836.4|13847.2|13835.2|2
1647540130000|2022-03-17 18:02:10|13847.2|13835.2|13848.4|13836.4|13848.4|13836.4|13847.2|13835.2|0
1647540150000|2022-03-17 18:02:30|13849.3|13837.3|13849.3|13837.3|13849.7|13837.7|13849.3|13837.3|1
1647540160000|2022-03-17 18:02:40|13848.4|13836.4|13850.1|13838.1|13850.5|13838.5|13848.4|13836.4|3
1647540170000|2022-03-17 18:02:50|13850.5|13838.5|13851.8|13839.8|13851.8|13839.8|13849.3|13837.3|14
1647540180000|2022-03-17 18:03:00|13850.9|13838.9|13855.5|13843.5|13855.5|13843.5|13850.9|13838.9|8
1647540200000|2022-03-17 18:03:20|13854.7|13842.7|13854.3|13842.3|13854.7|13842.7|13853.4|13841.4|0
1647540210000|2022-03-17 18:03:30|13853.4|13841.4|13853.4|13841.4|13855.5|13843.5|13852.2|13840.2|5
1647540220000|2022-03-17 18:03:40|13853.8|13841.8|13861.3|13849.3|13861.3|13849.3|13852.9|13838.7|5
1647540230000|2022-03-17 18:03:50|13860.4|13848.4|13861.4|13849.4|13862.2|13850.2|13860.4|13848.4|33
1647540240000|2022-03-17 18:04:00|13860.5|13848.5|13859.7|13847.7|13860.9|13848.9|13859.7|13847.7|1
1647540250000|2022-03-17 18:04:10|13857.6|13845.6|13857.2|13845.2|13857.6|13845.6|13857.2|13845.2|3
1647540260000|2022-03-17 18:04:20|13856.8|13844.8|13857.2|13845.2|13857.2|13845.2|13856.8|13844.8|0
1647540270000|2022-03-17 18:04:30|13858|13846|13857.5|13845.5|13859.3|13847.3|13855.4|13843.4|4
1647540280000|2022-03-17 18:04:40|13857.9|13845.9|13858.8|13846.8|13858.8|13846.8|13857.9|13845.9|1
1647540290000|2022-03-17 18:04:50|13860.4|13840.4|13858.4|13846.4|13861.5|13846.4|13858.4|13840.3|3
1647540300000|2022-03-17 18:05:00|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1647610200000|2022-03-18 13:30:00|13827.1|13815.1|13829.9|13817.9|13832.4|13820.4|13809.4|13795.9|30
1647610210000|2022-03-18 13:30:10|13829.5|13817.5|13835.3|13823.3|13837.4|13825.4|13826.1|13814.1|8
1647610220000|2022-03-18 13:30:20|13836.2|13824.2|13837|13825|13837|13825|13835.3|13823.3|4
1647610230000|2022-03-18 13:30:30|13837.8|13825.8|13835.7|13823.7|13844.8|13832.8|13835.7|13823.7|13
1647610240000|2022-03-18 13:30:40|13833.6|13821.6|13836.1|13824.1|13836.1|13824.1|13832.8|13820.8|3
1647610250000|2022-03-18 13:30:50|13845.2|13833.2|13856.5|13844.5|13856.5|13844.5|13845.2|13833.2|6
1647610260000|2022-03-18 13:31:00|13856.1|13844.1|13852.3|13840.3|13856.1|13844.1|13852.3|13840.3|2
1647610270000|2022-03-18 13:31:10|13853.2|13841.2|13847.3|13835.3|13853.2|13841.2|13847.3|13835.3|5
1647610280000|2022-03-18 13:31:20|13847.8|13835.8|13844.8|13832.8|13847.8|13835.8|13844.4|13832.4|4
1647610290000|2022-03-18 13:31:30|13845.7|13833.7|13846.1|13834.1|13847.3|13835.3|13844|13832|3
1647610300000|2022-03-18 13:31:40|13846.9|13834.9|13847.3|13835.3|13848.2|13836.2|13844.8|13832.8|11
1647610310000|2022-03-18 13:31:50|13848.2|13836.2|13842.8|13830.8|13848.2|13836.2|13841.9|13829.9|0
1647610320000|2022-03-18 13:32:00|13841.5|13829.5|13836.6|13824.6|13843.2|13831.2|13835.7|13823.7|12
1647610330000|2022-03-18 13:32:10|13838.2|13826.2|13843.2|13831.2|13844.9|13832.9|13838.2|13826.2|1
1647610340000|2022-03-18 13:32:20|13844|13832|13837.4|13825.4|13844|13832|13833.6|13821.6|8
1647610350000|2022-03-18 13:32:30|13837|13825|13837|13825|13839.1|13827.1|13834.9|13822.9|8
1647610360000|2022-03-18 13:32:40|13839.5|13827.5|13843.2|13831.2|13844|13832|13837.8|13825.8|3
1647610370000|2022-03-18 13:32:50|13844|13832|13844|13832|13844|13832|13844|13832|0
1647610380000|2022-03-18 13:33:00|13844.9|13832.9|13847.7|13835.7|13847.7|13835.7|13844.9|13832.9|6
1647610390000|2022-03-18 13:33:10|13847.3|13835.3|13848.6|13836.6|13848.6|13836.6|13847.3|13835.3|3
1647610400000|2022-03-18 13:33:20|13847.7|13835.7|13849.4|13837.4|13849.4|13837.4|13847.7|13835.7|1
1647610410000|2022-03-18 13:33:30|13848.2|13836.2|13840.7|13828.7|13848.2|13836.2|13840.7|13828.7|3
1647610420000|2022-03-18 13:33:40|13839.9|13827.9|13847|13835|13847|13835|13839.9|13827.9|3
1647610430000|2022-03-18 13:33:50|13845.7|13833.7|13849.4|13837.4|13849.4|13837.4|13845.7|13833.7|1
1647610440000|2022-03-18 13:34:00|13848.6|13836.6|13854.4|13842.4|13854.4|13842.4|13848.6|13836.6|2
1647610450000|2022-03-18 13:34:10|13855.2|13843.2|13857.7|13845.7|13859.4|13847.4|13855.2|13843.2|4
1647610460000|2022-03-18 13:34:20|13859.4|13847.4|13854.4|13842.4|13859.4|13847.4|13850.2|13838.2|5
1647610470000|2022-03-18 13:34:30|||||||||1
1647610480000|2022-03-18 13:34:40|13853.1|13841.1|13851.1|13839.1|13854.4|13842.4|13851.1|13839.1|6
1647610490000|2022-03-18 13:34:50|13850.2|13838.2|13851.9|13839.9|13851.9|13839.9|13850.2|13838.2|1
1647610500000|2022-03-18 13:35:00|13852.7|13840.7|13859|13847|13859|13847|13852.7|13840.7|2
1647610510000|2022-03-18 13:35:10|13859.4|13847.4|13856.9|13844.9|13859.4|13847.4|13856.9|13844.9|0
1647610520000|2022-03-18 13:35:20|13857.7|13845.7|13859.4|13847.4|13859.4|13847.4|13857.7|13845.7|2
1647610530000|2022-03-18 13:35:30|13859|13847|13859|13847|13859|13847|13859|13847|0
1647610540000|2022-03-18 13:35:40|13854.8|13842.8|13851.1|13839.1|13855.7|13843.7|13851.1|13839.1|4
1647610550000|2022-03-18 13:35:50|13849.4|13837.4|13847.8|13835.8|13849.4|13837.4|13845.7|13833.7|2
1647610560000|2022-03-18 13:36:00|13846.5|13834.5|13844.9|13832.9|13847.4|13835.4|13844.9|13832.9|10
1647610570000|2022-03-18 13:36:10|13843.2|13831.2|13845.3|13833.3|13845.3|13833.3|13843.2|13831.2|0
1647610580000|2022-03-18 13:36:20|13846.1|13834.1|13845.7|13833.7|13847.8|13835.8|13844.4|13832.4|0
1647610600000|2022-03-18 13:36:40|13845.3|13833.3|13846.1|13834.1|13846.9|13834.9|13841.5|13829.5|41
1647610610000|2022-03-18 13:36:50|13846.9|13834.9|13850.2|13838.2|13851.1|13839.1|13846.9|13834.9|7
1647610620000|2022-03-18 13:37:00|13850.6|13838.6|13851.5|13839.5|13854.8|13842.8|13850.6|13838.6|2
1647610630000|2022-03-18 13:37:10|13851.1|13839.1|13850.7|13838.7|13853.6|13841.6|13850.7|13838.7|0
1647610640000|2022-03-18 13:37:20|13851.1|13839.1|13853.2|13841.2|13853.2|13841.2|13851.1|13839.1|3
1647610650000|2022-03-18 13:37:30|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|2
1647610660000|2022-03-18 13:37:40|13854.8|13842.8|13848.2|13836.2|13854.8|13842.8|13847.8|13835.8|0
1647610670000|2022-03-18 13:37:50|13850.3|13838.3|13853.6|13841.6|13854.4|13842.4|13850.3|13838.3|13
1647610680000|2022-03-18 13:38:00|13853.2|13841.2|13853.2|13841.2|13853.6|13841.6|13851.9|13839.9|0
1647610690000|2022-03-18 13:38:10|13853.6|13841.6|13853.6|13841.6|13854.4|13842.4|13853.6|13841.6|0
1647610700000|2022-03-18 13:38:20|13854.4|13842.4|13849.4|13837.4|13854.4|13842.4|13847.7|13835.7|3
1647610710000|2022-03-18 13:38:30|13848.6|13836.6|13850.2|13838.2|13850.2|13838.2|13845.2|13833.2|5
1647610720000|2022-03-18 13:38:40|13849.4|13837.4|13845.2|13833.2|13850.2|13838.2|13845.2|13833.2|3
1647610730000|2022-03-18 13:38:50|13846.9|13834.9|13846.9|13834.9|13847.7|13835.7|13844.8|13832.8|6
1647610740000|2022-03-18 13:39:00|13851.1|13839.1|13853.2|13841.2|13854.4|13842.4|13851.1|13839.1|8
1647610750000|2022-03-18 13:39:10|13853.6|13841.6|13845.2|13833.2|13853.6|13841.6|13845.2|13833.2|1
1647610760000|2022-03-18 13:39:20|13843.6|13831.6|13849.4|13837.4|13852.7|13840.7|13842.7|13830.7|24
1647610770000|2022-03-18 13:39:30|13850.2|13838.2|13848.6|13836.6|13850.2|13838.2|13848.6|13836.6|2
1647610780000|2022-03-18 13:39:40|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|6
1647610790000|2022-03-18 13:39:50|13846.5|13834.5|13845.2|13833.2|13846.5|13834.5|13841.1|13829.1|3
1647610800000|2022-03-18 13:40:00|13846.1|13834.1|13844.4|13832.4|13846.1|13834.1|13844|13832|0
1647610810000|2022-03-18 13:40:10|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|17
1647610820000|2022-03-18 13:40:20|||||||||9
1647610830000|2022-03-18 13:40:30|||||||||2
1647610840000|2022-03-18 13:40:40|13841.1|13829.1|13849|13837|13849|13837|13841.1|13829.1|6
1647610850000|2022-03-18 13:40:50|13849.4|13837.4|13850.6|13838.6|13851.1|13839.1|13849.4|13837.4|0
1647610860000|2022-03-18 13:41:00|13851.1|13839.1|13846.9|13834.9|13851.1|13839.1|13846.1|13834.1|4
1647610870000|2022-03-18 13:41:10|13844.4|13832.4|13844|13832|13847.7|13835.7|13843.6|13831.6|12
1647610880000|2022-03-18 13:41:20|13844.8|13832.8|13843.1|13831.1|13845.2|13833.2|13842.7|13830.7|0
1647610890000|2022-03-18 13:41:30|13844|13832|13843.1|13831.1|13844|13832|13842.7|13830.7|1
1647610900000|2022-03-18 13:41:40|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|3
1647610910000|2022-03-18 13:41:50|13846.5|13834.5|13843.6|13831.6|13846.5|13834.5|13843.6|13831.6|1
1647610920000|2022-03-18 13:42:00|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|13843.6|13831.6|0
1647610930000|2022-03-18 13:42:10|13846.1|13834.1|13844.8|13832.8|13846.1|13834.1|13844.8|13832.8|1
1647610940000|2022-03-18 13:42:20|13845.7|13833.7|13845.7|13833.7|13845.7|13833.7|13845.7|13833.7|1
1647610950000|2022-03-18 13:42:30|13844.8|13832.8|13844.8|13832.8|13845.7|13833.7|13844.8|13832.8|2
1647610960000|2022-03-18 13:42:40|13844.4|13832.4|13846.9|13834.9|13846.9|13834.9|13842.3|13830.3|0
1647610970000|2022-03-18 13:42:50|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|0
1647610980000|2022-03-18 13:43:00|13846.1|13834.1|13846.1|13834.1|13847.3|13835.3|13846.1|13834.1|0
1647610990000|2022-03-18 13:43:10|13846.9|13834.9|13847.3|13835.3|13847.3|13835.3|13846.1|13834.1|1
1647611000000|2022-03-18 13:43:20|13844.8|13832.8|13844.4|13832.4|13844.8|13832.8|13843.6|13831.6|0
1647611010000|2022-03-18 13:43:30|13846.9|13834.9|13844.8|13832.8|13848.2|13836.2|13844.8|13832.8|3
1647611020000|2022-03-18 13:43:40|13844.4|13832.4|13843.2|13831.2|13844.8|13832.8|13843.2|13831.2|0
1647611030000|2022-03-18 13:43:50|||||||||2
1647611040000|2022-03-18 13:44:00|13844|13832|13845.7|13833.7|13845.7|13833.7|13843.6|13831.6|5
1647611050000|2022-03-18 13:44:10|13844.8|13832.8|13843.6|13831.6|13846.9|13834.9|13843.6|13831.6|22
1647611060000|2022-03-18 13:44:20|13844.4|13832.4|13841.5|13829.5|13844.4|13832.4|13840.7|13828.7|5
1647611070000|2022-03-18 13:44:30|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|1
1647611100000|2022-03-18 13:45:00|13842.3|13830.3|13840.7|13828.7|13842.3|13830.3|13839.8|13827.8|9
1647611110000|2022-03-18 13:45:10|13841.5|13829.5|13842.3|13830.3|13842.3|13830.3|13841.5|13829.5|12
1647611120000|2022-03-18 13:45:20|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|2
1647611130000|2022-03-18 13:45:30|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|1
1647611140000|2022-03-18 13:45:40|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|5
1647611150000|2022-03-18 13:45:50|13842.3|13830.3|13843.1|13831.1|13843.2|13831.2|13841.9|13829.9|23
1647611160000|2022-03-18 13:46:00|13844|13832|13848.1|13836.1|13848.5|13836.5|13843.1|13831.1|0
1647611170000|2022-03-18 13:46:10|13846.9|13834.9|13846|13834|13846.9|13834.9|13846|13834|0
1647611190000|2022-03-18 13:46:30|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|0
1647611200000|2022-03-18 13:46:40|13847.7|13835.7|13846|13834|13847.7|13835.7|13846|13834|0
1647611210000|2022-03-18 13:46:50|||||||||1
1647611220000|2022-03-18 13:47:00|13845.2|13833.2|13840.2|13828.2|13845.2|13833.2|13840.2|13828.2|12
1647611230000|2022-03-18 13:47:10|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|2
1647611240000|2022-03-18 13:47:20|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|5
1647611250000|2022-03-18 13:47:30|||||||||3
1647611260000|2022-03-18 13:47:40|||||||||1
1647611280000|2022-03-18 13:48:00|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|13840.6|13828.6|12
1647611290000|2022-03-18 13:48:10|13841|13829|13840.2|13828.2|13841|13829|13840.2|13828.2|37
1647611300000|2022-03-18 13:48:20|13840.6|13828.6|13841.9|13829.9|13841.9|13829.9|13840.6|13828.6|4
1647611320000|2022-03-18 13:48:40|13841|13829|13844.4|13832.4|13844.4|13832.4|13841|13829|11
1647611330000|2022-03-18 13:48:50|13844.8|13832.8|13844.4|13832.4|13844.8|13832.8|13844.4|13832.4|0
1647611340000|2022-03-18 13:49:00|13843.5|13831.5|13844.4|13832.4|13844.4|13832.4|13843.5|13831.5|0
1647611350000|2022-03-18 13:49:10|13845.2|13833.2|13846.9|13834.9|13847.3|13835.3|13845.2|13833.2|3
1647611360000|2022-03-18 13:49:20|13847.3|13835.3|13848.1|13836.1|13848.5|13836.5|13847.3|13835.3|2
1647611370000|2022-03-18 13:49:30|13848.5|13836.5|13845.2|13833.2|13848.5|13836.5|13842.7|13830.7|0
1647611380000|2022-03-18 13:49:40|13846.5|13834.5|13844|13832|13846.5|13834.5|13843.1|13831.1|0
1647611390000|2022-03-18 13:49:50|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13844.4|13832.4|2
1647611400000|2022-03-18 13:50:00|13844.8|13832.8|13845.2|13833.2|13845.2|13833.2|13844.8|13832.8|0
1647611410000|2022-03-18 13:50:10|13846.9|13834.9|13851.4|13839.4|13851.4|13839.4|13845.2|13833.2|18
1647611420000|2022-03-18 13:50:20|13852.3|13840.3|13850.6|13838.6|13852.3|13840.3|13848.5|13836.5|0
1647611430000|2022-03-18 13:50:30|13849.8|13837.8|13850.6|13838.6|13850.6|13838.6|13849.4|13837.4|1
1647611440000|2022-03-18 13:50:40|13851.5|13839.5|13852.7|13840.7|13854.4|13842.4|13851.5|13839.5|4
1647611450000|2022-03-18 13:50:50|13853.1|13841.1|13853.5|13841.5|13854.8|13842.8|13853.1|13841.1|0
1647611460000|2022-03-18 13:51:00|13854.4|13842.4|13854.8|13842.8|13854.8|13842.8|13854.4|13842.4|4
1647611470000|2022-03-18 13:51:10|13853.5|13841.5|13853.5|13841.5|13854.4|13842.4|13853.5|13841.5|1
1647611480000|2022-03-18 13:51:20|13854.4|13842.4|13854.8|13842.8|13854.8|13842.8|13853.1|13841.1|0
1647611490000|2022-03-18 13:51:30|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|7
1647611500000|2022-03-18 13:51:40|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|9
1647611510000|2022-03-18 13:51:50|13852.7|13840.7|13851.8|13839.8|13853.1|13841.1|13851.4|13839.4|0
1647611520000|2022-03-18 13:52:00|13852.7|13840.7|13852.7|13840.7|13853.1|13841.1|13851.8|13839.8|0
1647611530000|2022-03-18 13:52:10|13853.1|13841.1|13851.8|13839.8|13853.1|13841.1|13851.8|13839.8|0
1647611540000|2022-03-18 13:52:20|13851.4|13839.4|13849.3|13837.3|13851.4|13839.4|13849.3|13837.3|3
1647611550000|2022-03-18 13:52:30|13848.5|13836.5|13848.1|13836.1|13848.5|13836.5|13848.1|13836.1|2
1647611560000|2022-03-18 13:52:40|13847.7|13835.7|13847.7|13835.7|13848.1|13836.1|13847.7|13835.7|0
1647611570000|2022-03-18 13:52:50|13848.1|13836.1|13847.7|13835.7|13848.1|13836.1|13847.7|13835.7|0
1647611580000|2022-03-18 13:53:00|13841.8|13829.8|13842.7|13830.7|13844.4|13832.4|13841.8|13829.8|2
1647611590000|2022-03-18 13:53:10|13843.5|13831.5|13844.4|13832.4|13844.8|13832.8|13843.5|13831.5|0
1647611600000|2022-03-18 13:53:20|13843.1|13831.1|13844.4|13832.4|13844.8|13832.8|13843.1|13831.1|1
1647611610000|2022-03-18 13:53:30|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|11
1647611620000|2022-03-18 13:53:40|13843.1|13831.1|13842.7|13830.7|13843.1|13831.1|13841.8|13829.8|5
1647611630000|2022-03-18 13:53:50|13841.8|13829.8|13842.7|13830.7|13842.7|13830.7|13841.8|13829.8|0
1647611640000|2022-03-18 13:54:00|13841.4|13829.4|13843.5|13831.5|13844.3|13832.3|13841.4|13829.4|1
1647611650000|2022-03-18 13:54:10|13842.2|13830.2|13842.7|13830.7|13842.7|13830.7|13842.2|13830.2|3
1647611660000|2022-03-18 13:54:20|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|0
1647611670000|2022-03-18 13:54:30|||||||||3
1647611680000|2022-03-18 13:54:40|13841|13829|13843.1|13831.1|13843.1|13831.1|13841|13829|23
1647611690000|2022-03-18 13:54:50|13842.7|13830.7|13846.9|13834.9|13847.3|13835.3|13842.7|13830.7|6
1647611700000|2022-03-18 13:55:00|13847.7|13835.7|13844.4|13832.4|13847.7|13835.7|13844.4|13832.4|0
1647611710000|2022-03-18 13:55:10|13841.9|13829.9|13841.4|13829.4|13842.3|13830.3|13841.4|13829.4|8
1647611720000|2022-03-18 13:55:20|13835.6|13823.6|13833.9|13821.9|13835.6|13823.6|13833.1|13821.1|91
1647611730000|2022-03-18 13:55:30|13834.3|13822.3|13833.1|13821.1|13834.3|13822.3|13832.7|13820.7|0
1647611740000|2022-03-18 13:55:40|13832.7|13820.7|13831.4|13819.4|13832.7|13820.7|13831.4|13819.4|0
1647611750000|2022-03-18 13:55:50|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|1
1647611760000|2022-03-18 13:56:00|13831.4|13819.4|13830.6|13818.6|13831.4|13819.4|13830.6|13818.6|2
1647611780000|2022-03-18 13:56:20|13825.6|13813.6|13823.5|13811.5|13826.4|13814.4|13822.7|13810.7|16
1647611790000|2022-03-18 13:56:30|13823.1|13811.1|13824.7|13812.7|13824.7|13812.7|13821|13809|4
1647611800000|2022-03-18 13:56:40|13823.9|13811.9|13831|13819|13831|13819|13823.9|13811.9|5
1647611810000|2022-03-18 13:56:50|13830.6|13818.6|13830.1|13818.1|13830.6|13818.6|13829.3|13817.3|2
1647611820000|2022-03-18 13:57:00|13830.6|13818.6|13828.9|13816.9|13832.2|13820.2|13828.9|13816.9|1
1647611830000|2022-03-18 13:57:10|13827.2|13815.2|13826.8|13814.8|13827.2|13815.2|13826|13814|1
1647611840000|2022-03-18 13:57:20|13826|13814|13825.6|13813.6|13826|13814|13824.7|13812.7|0
1647611850000|2022-03-18 13:57:30|13824.7|13812.7|13827.3|13815.3|13827.3|13815.3|13824.7|13812.7|1
1647611860000|2022-03-18 13:57:40|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|1
1647611870000|2022-03-18 13:57:50|13826.8|13814.8|13825.6|13813.6|13826.8|13814.8|13825.6|13813.6|2
1647611880000|2022-03-18 13:58:00|13826.4|13814.4|13821.4|13809.4|13826.4|13814.4|13821.4|13809.4|4
1647611890000|2022-03-18 13:58:10|13822.3|13810.3|13823.9|13811.9|13823.9|13811.9|13822.3|13810.3|1
1647611900000|2022-03-18 13:58:20|13823.5|13811.5|13822.7|13810.7|13823.5|13811.5|13822.7|13810.7|3
1647611910000|2022-03-18 13:58:30|13823.5|13811.5|13823.5|13811.5|13823.9|13811.9|13822.7|13810.7|6
1647611920000|2022-03-18 13:58:40|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13821.8|13809.8|4
1647611930000|2022-03-18 13:58:50|13823.5|13811.5|13823.9|13811.9|13823.9|13811.9|13822.7|13810.7|2
1647611940000|2022-03-18 13:59:00|13826|13814|13826.8|13814.8|13826.8|13814.8|13825.2|13813.2|6
1647611950000|2022-03-18 13:59:10|13826|13814|13828.1|13816.1|13828.1|13816.1|13824.7|13812.7|7
1647611960000|2022-03-18 13:59:20|13828.5|13816.5|13827.6|13815.6|13828.5|13816.5|13827.6|13815.6|3
1647611970000|2022-03-18 13:59:30|13826.4|13814.4|13828.9|13816.9|13828.9|13816.9|13826.4|13814.4|0
1647611980000|2022-03-18 13:59:40|13829.7|13817.7|13831|13819|13831|13819|13829.7|13817.7|2
1647611990000|2022-03-18 13:59:50|13830.1|13818.1|13829.7|13817.7|13831|13819|13829.7|13817.7|1
1647612000000|2022-03-18 14:00:00|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|9
1647612010000|2022-03-18 14:00:10|13827.2|13815.2|13826|13814|13827.2|13815.2|13823.5|13811.5|15
1647612020000|2022-03-18 14:00:20|13826.4|13814.4|13826|13814|13826.4|13814.4|13825.1|13813.1|0
1647612030000|2022-03-18 14:00:30|13825.1|13813.1|13826.4|13814.4|13826.4|13814.4|13825.1|13813.1|0
1647612040000|2022-03-18 14:00:40|13826|13814|13826.4|13814.4|13826.4|13814.4|13825.5|13813.5|1
1647612050000|2022-03-18 14:00:50|13827.6|13815.6|13823.5|13811.5|13827.6|13815.6|13822.6|13810.6|2
1647612060000|2022-03-18 14:01:00|13824.3|13812.3|13823.1|13811.1|13824.3|13812.3|13821|13809|4
1647612070000|2022-03-18 14:01:10|13821.4|13809.4|13826.8|13814.8|13828.5|13816.5|13821.4|13809.4|3
1647612080000|2022-03-18 14:01:20|13825.5|13813.5|13824.3|13812.3|13825.5|13813.5|13824.3|13812.3|2
1647612090000|2022-03-18 14:01:30|13825.1|13813.1|13823.9|13811.9|13826|13814|13822.6|13810.6|0
1647612100000|2022-03-18 14:01:40|13823.1|13811.1|13822.6|13810.6|13823.1|13811.1|13821.4|13809.4|0
1647612110000|2022-03-18 14:01:50|13821.8|13809.8|13821.8|13809.8|13822.6|13810.6|13821.8|13809.8|1
1647612120000|2022-03-18 14:02:00|13822.6|13810.6|13820.1|13808.1|13822.6|13810.6|13820.1|13808.1|0
1647612130000|2022-03-18 14:02:10|13818.9|13806.9|13821.8|13809.8|13822.2|13810.2|13817.2|13805.2|4
1647612140000|2022-03-18 14:02:20|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|1
1647612150000|2022-03-18 14:02:30|13820.1|13808.1|13819.3|13807.3|13820.1|13808.1|13819.3|13807.3|2
1647612160000|2022-03-18 14:02:40|13817.6|13805.6|13820.5|13808.5|13820.5|13808.5|13817.6|13805.6|8
1647612180000|2022-03-18 14:03:00|13821.3|13809.3|13825.9|13813.9|13825.9|13813.9|13820.5|13808.5|11
1647612190000|2022-03-18 14:03:10|13827.6|13815.6|13829.7|13817.7|13829.7|13817.7|13827.6|13815.6|0
1647612200000|2022-03-18 14:03:20|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13830.9|13818.9|2
1647612210000|2022-03-18 14:03:30|13830.9|13818.9|13843.8|13831.8|13844.6|13832.6|13830.9|13818.9|6
1647612220000|2022-03-18 14:03:40|13844.2|13832.2|13848.4|13836.4|13848.4|13836.4|13842.5|13830.5|8
1647612230000|2022-03-18 14:03:50|13849.2|13837.2|13850.4|13838.4|13851.3|13839.3|13849.2|13837.2|4
1647612240000|2022-03-18 14:04:00|13849.6|13837.6|13843.8|13831.8|13849.6|13837.6|13843.8|13831.8|2
1647612250000|2022-03-18 14:04:10|13841.3|13829.3|13844.2|13832.2|13844.2|13832.2|13841.3|13829.3|3
1647612260000|2022-03-18 14:04:20|13843.8|13831.8|13845|13833|13845|13833|13843.8|13831.8|1
1647612270000|2022-03-18 14:04:30|13846.7|13834.7|13847.1|13835.1|13847.1|13835.1|13845.9|13833.9|0
1647612280000|2022-03-18 14:04:40|13847.5|13835.5|13850|13838|13850|13838|13847.5|13835.5|2
1647612290000|2022-03-18 14:04:50|13848.4|13836.4|13849.2|13837.2|13849.2|13837.2|13848.4|13836.4|0
1647612300000|2022-03-18 14:05:00|13848.4|13836.4|13840.9|13828.9|13849.2|13837.2|13840|13828|4
1647612310000|2022-03-18 14:05:10|13841.7|13829.7|13840.9|13828.9|13841.7|13829.7|13840.9|13828.9|0
1647612320000|2022-03-18 14:05:20|13839.2|13827.2|13837.9|13825.9|13839.2|13827.2|13837.9|13825.9|1
1647612330000|2022-03-18 14:05:30|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|0
1647612340000|2022-03-18 14:05:40|13838.8|13826.8|13839.6|13827.6|13839.6|13827.6|13838.8|13826.8|0
1647612350000|2022-03-18 14:05:50|13840.4|13828.4|13841.3|13829.3|13841.3|13829.3|13840.4|13828.4|0
1647612360000|2022-03-18 14:06:00|13842.5|13830.5|13846.7|13834.7|13847.6|13835.6|13842.5|13830.5|2
1647612370000|2022-03-18 14:06:10|13847.5|13835.5|13848.8|13836.8|13848.8|13836.8|13847.5|13835.5|0
1647612380000|2022-03-18 14:06:20|13848.4|13836.4|13847.5|13835.5|13848.4|13836.4|13847.5|13835.5|0
1647612390000|2022-03-18 14:06:30|13846.7|13834.7|13847.5|13835.5|13847.5|13835.5|13846.7|13834.7|0
1647612400000|2022-03-18 14:06:40|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1647612420000|2022-03-18 14:07:00|13847.5|13835.5|13847.1|13835.1|13847.5|13835.5|13846.3|13834.3|2
1647612430000|2022-03-18 14:07:10|13847.5|13835.5|13845.9|13833.9|13847.5|13835.5|13845.9|13833.9|0
1647612440000|2022-03-18 14:07:20|13845|13833|13845|13833|13845|13833|13845|13833|0
1647612450000|2022-03-18 14:07:30|13845.4|13833.4|13848|13836|13848|13836|13845.4|13833.4|3
1647612470000|2022-03-18 14:07:50|13844.6|13832.6|13844.6|13832.6|13845.5|13833.5|13844.6|13832.6|3
1647612490000|2022-03-18 14:08:10|13845.5|13833.5|13844.6|13832.6|13845.5|13833.5|13844.6|13832.6|1
1647612500000|2022-03-18 14:08:20|13842.5|13830.5|13842.1|13830.1|13843.4|13831.4|13842.1|13830.1|5
1647612510000|2022-03-18 14:08:30|13843|13831|13842.1|13830.1|13843|13831|13842.1|13830.1|0
1647612520000|2022-03-18 14:08:40|13842.5|13830.5|13846.3|13834.3|13846.3|13834.3|13840|13828|2
1647612540000|2022-03-18 14:09:00|13845.4|13833.4|13842.9|13830.9|13845.4|13833.4|13842.9|13830.9|9
1647612550000|2022-03-18 14:09:10|13845.4|13833.4|13844.6|13832.6|13846.3|13834.3|13844.6|13832.6|7
1647612560000|2022-03-18 14:09:20|||||||||4
1647612570000|2022-03-18 14:09:30|13843.7|13831.7|13845.8|13833.8|13846.3|13834.3|13843.7|13831.7|4
1647612580000|2022-03-18 14:09:40|13846.2|13834.2|13846.7|13834.7|13846.7|13834.7|13846.2|13834.2|0
1647612590000|2022-03-18 14:09:50|13846.6|13834.6|13847.9|13835.9|13847.9|13835.9|13846.6|13834.6|2
1647612610000|2022-03-18 14:10:10|13848.7|13836.7|13849.1|13837.1|13849.1|13837.1|13848.7|13836.7|2
1647612630000|2022-03-18 14:10:30|13850|13838|13849.6|13837.6|13850|13838|13849.6|13837.6|0
1647612640000|2022-03-18 14:10:40|13847.9|13835.9|13847.9|13835.9|13848.7|13836.7|13847.9|13835.9|9
1647612650000|2022-03-18 14:10:50|13848.7|13836.7|13847.9|13835.9|13848.7|13836.7|13847.9|13835.9|0
1647612660000|2022-03-18 14:11:00|||||||||1
1647612670000|2022-03-18 14:11:10|13842.1|13830.1|13837.9|13825.9|13842.1|13830.1|13837.9|13825.9|1
1647612680000|2022-03-18 14:11:20|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|0
1647612690000|2022-03-18 14:11:30|13839.6|13827.6|13840|13828|13840|13828|13838.8|13826.8|3
1647612700000|2022-03-18 14:11:40|13839.2|13827.2|13837.9|13825.9|13839.2|13827.2|13837.9|13825.9|1
1647612710000|2022-03-18 14:11:50|13838.8|13826.8|13841.3|13829.3|13841.3|13829.3|13838.8|13826.8|12
1647612720000|2022-03-18 14:12:00|13840.9|13828.9|13839.2|13827.2|13840.9|13828.9|13839.2|13827.2|1
1647612730000|2022-03-18 14:12:10|13840|13828|13840.9|13828.9|13843.4|13831.4|13839.2|13827.2|2
1647612740000|2022-03-18 14:12:20|13840|13828|13839.6|13827.6|13840|13828|13839.6|13827.6|1
1647612750000|2022-03-18 14:12:30|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|2
1647612760000|2022-03-18 14:12:40|||||||||1
1647612770000|2022-03-18 14:12:50|13843|13831|13843|13831|13843|13831|13842.6|13830.6|3
1647612780000|2022-03-18 14:13:00|13843.8|13831.8|13843.4|13831.4|13843.8|13831.8|13843.4|13831.4|0
1647612790000|2022-03-18 14:13:10|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13843.4|13831.4|1
1647612800000|2022-03-18 14:13:20|13845.9|13833.9|13848.8|13836.8|13848.8|13836.8|13845.9|13833.9|1
1647612810000|2022-03-18 14:13:30|13849.2|13837.2|13845|13833|13849.2|13837.2|13845|13833|4
1647612820000|2022-03-18 14:13:40|13847.1|13835.1|13846.3|13834.3|13847.1|13835.1|13846.3|13834.3|3
1647612840000|2022-03-18 14:14:00|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|5
1647612850000|2022-03-18 14:14:10|13848.4|13836.4|13845.9|13833.9|13848.4|13836.4|13845.9|13833.9|1
1647612860000|2022-03-18 14:14:20|13845.5|13833.5|13844.2|13832.2|13845.5|13833.5|13843|13831|0
1647612870000|2022-03-18 14:14:30|13845|13833|13845|13833|13845|13833|13844.2|13832.2|0
1647612890000|2022-03-18 14:14:50|13844.2|13832.2|13844.2|13832.2|13845|13833|13844.2|13832.2|1
1647612900000|2022-03-18 14:15:00|13845|13833|13845|13833|13845|13833|13845|13833|1
1647612910000|2022-03-18 14:15:10|13844.2|13832.2|13841.3|13829.3|13844.2|13832.2|13841.3|13829.3|0
1647612920000|2022-03-18 14:15:20|13840.5|13828.5|13848.4|13836.4|13849.2|13837.2|13839.6|13827.6|7
1647612930000|2022-03-18 14:15:30|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|0
1647612940000|2022-03-18 14:15:40|13848.4|13836.4|13846.7|13834.7|13848.4|13836.4|13846.7|13834.7|0
1647612960000|2022-03-18 14:16:00|13847.5|13835.5|13844.2|13832.2|13847.9|13835.9|13844.2|13832.2|1
1647612970000|2022-03-18 14:16:10|13842.5|13830.5|13841.7|13829.7|13842.5|13830.5|13840|13828|4
1647612990000|2022-03-18 14:16:30|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|0
1647613000000|2022-03-18 14:16:40|13840|13828|13839.2|13827.2|13840|13828|13839.2|13827.2|1
1647613010000|2022-03-18 14:16:50|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|2
1647613020000|2022-03-18 14:17:00|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13840.9|13828.9|0
1647613040000|2022-03-18 14:17:20|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|0
1647613050000|2022-03-18 14:17:30|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|5
1647613080000|2022-03-18 14:18:00|13840.1|13828.1|13838.4|13826.4|13840.9|13828.9|13837.6|13825.6|2
1647613090000|2022-03-18 14:18:10|||||||||1
1647613130000|2022-03-18 14:18:50|13838.8|13826.8|13845|13833|13845.9|13833.9|13838.8|13826.8|2
1647613140000|2022-03-18 14:19:00|13845.9|13833.9|13845|13833|13845.9|13833.9|13844.6|13832.6|7
1647613150000|2022-03-18 14:19:10|13842.9|13830.9|13843.4|13831.4|13844.6|13832.6|13842.5|13830.5|1
1647613160000|2022-03-18 14:19:20|13844.2|13832.2|13843.8|13831.8|13844.6|13832.6|13843.4|13831.4|0
1647613170000|2022-03-18 14:19:30|13842.9|13830.9|13844.6|13832.6|13844.6|13832.6|13842.9|13830.9|0
1647613180000|2022-03-18 14:19:40|13845|13833|13845|13833|13845|13833|13845|13833|1
1647613190000|2022-03-18 14:19:50|13844.2|13832.2|13843.4|13831.4|13844.2|13832.2|13843.3|13831.3|0
1647613200000|2022-03-18 14:20:00|13844.2|13832.2|13842.5|13830.5|13844.6|13832.6|13842.5|13830.5|0
1647613210000|2022-03-18 14:20:10|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|1
1647613230000|2022-03-18 14:20:30|||||||||1
1647613250000|2022-03-18 14:20:50|13843.8|13831.8|13842.1|13830.1|13845|13833|13842.1|13830.1|0
1647613260000|2022-03-18 14:21:00|13842.5|13830.5|13841.7|13829.7|13842.5|13830.5|13840|13828|0
1647613270000|2022-03-18 14:21:10|||||||||2
1647613280000|2022-03-18 14:21:20|13840.9|13828.9|13841.7|13829.7|13841.7|13829.7|13840.9|13828.9|0
1647613290000|2022-03-18 14:21:30|13839.2|13827.2|13840|13828|13840|13828|13839.2|13827.2|1
1647613300000|2022-03-18 14:21:40|13839.2|13827.2|13840.9|13828.9|13840.9|13828.9|13839.2|13827.2|1
1647613310000|2022-03-18 14:21:50|13840|13828|13838.8|13826.8|13840|13828|13838.8|13826.8|0
1647613320000|2022-03-18 14:22:00|13839.6|13827.6|13838.8|13826.8|13839.6|13827.6|13838.8|13826.8|1
1647613330000|2022-03-18 14:22:10|13842.1|13830.1|13843|13831|13843|13831|13842.1|13830.1|11
1647613340000|2022-03-18 14:22:20|13841.7|13829.7|13844.2|13832.2|13844.2|13832.2|13841.7|13829.7|1
1647613350000|2022-03-18 14:22:30|13844.6|13832.6|13843.4|13831.4|13844.6|13832.6|13843.4|13831.4|8
1647613360000|2022-03-18 14:22:40|13843|13831|13842.6|13830.6|13843|13831|13842.6|13830.6|0
1647613370000|2022-03-18 14:22:50|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|1
1647613380000|2022-03-18 14:23:00|||||||||1
1647613410000|2022-03-18 14:23:30|||||||||4
1647613430000|2022-03-18 14:23:50|13842.6|13830.6|13841.7|13829.7|13842.6|13830.6|13841.7|13829.7|7
1647613440000|2022-03-18 14:24:00|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|1
1647613450000|2022-03-18 14:24:10|13841.7|13829.7|13842.6|13830.6|13842.6|13830.6|13841.7|13829.7|0
1647613460000|2022-03-18 14:24:20|13841.7|13829.7|13842.6|13830.6|13842.6|13830.6|13841.7|13829.7|0
1647613470000|2022-03-18 14:24:30|13841.7|13829.7|13842.6|13830.6|13842.6|13830.6|13841.7|13829.7|1
1647613490000|2022-03-18 14:24:50|13841.3|13829.3|13841.3|13829.3|13842.6|13830.6|13841.3|13829.3|1
1647613500000|2022-03-18 14:25:00|13842.1|13830.1|13842.5|13830.5|13842.6|13830.6|13842.1|13830.1|1
1647613520000|2022-03-18 14:25:20|13840.5|13828.5|13840.9|13828.9|13840.9|13828.9|13840.5|13828.5|7
1647613530000|2022-03-18 14:25:30|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|0
1647613570000|2022-03-18 14:26:10|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|9
1647613580000|2022-03-18 14:26:20|||||||||1
1647613590000|2022-03-18 14:26:30|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|0
1647613610000|2022-03-18 14:26:50|||||||||4
1647613620000|2022-03-18 14:27:00|13842.1|13830.1|13842.5|13830.5|13842.5|13830.5|13842.1|13830.1|2
1647613630000|2022-03-18 14:27:10|||||||||1
1647613660000|2022-03-18 14:27:40|13841.7|13829.7|13841.7|13829.7|13842.5|13830.5|13841.7|13829.7|0
1647613670000|2022-03-18 14:27:50|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|0
1647613680000|2022-03-18 14:28:00|13841.7|13829.7|13842.5|13830.5|13843.8|13831.8|13841.7|13829.7|3
1647613720000|2022-03-18 14:28:40|13841.3|13829.3|13842.5|13830.5|13842.5|13830.5|13841.3|13829.3|2
1647613730000|2022-03-18 14:28:50|||||||||7
1647613750000|2022-03-18 14:29:10|13842.1|13830.1|13842.5|13830.5|13842.5|13830.5|13842.1|13830.1|0
1647613770000|2022-03-18 14:29:30|13842.1|13830.1|13842.5|13830.5|13842.5|13830.5|13842.1|13830.1|1
1647613780000|2022-03-18 14:29:40|13842.1|13830.1|13842.5|13830.5|13842.5|13830.5|13842.1|13830.1|0
1647613790000|2022-03-18 14:29:50|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|0
1647613800000|2022-03-18 14:30:00|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|1
1647613810000|2022-03-18 14:30:10|13842.9|13830.9|13841.7|13829.7|13842.9|13830.9|13841.7|13829.7|1
1647613830000|2022-03-18 14:30:30|||||||||1
1647613840000|2022-03-18 14:30:40|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|5
1647613860000|2022-03-18 14:31:00|13841.7|13829.7|13841.3|13829.3|13841.7|13829.7|13841.3|13829.3|0
1647613870000|2022-03-18 14:31:10|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|0
1647613880000|2022-03-18 14:31:20|13841.7|13829.7|13842.5|13830.5|13842.5|13830.5|13841.7|13829.7|2
1647613890000|2022-03-18 14:31:30|13842.9|13830.9|13846.2|13834.2|13846.2|13834.2|13842.9|13830.9|0
1647613900000|2022-03-18 14:31:40|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|0
1647613910000|2022-03-18 14:31:50|||||||||1
1647613920000|2022-03-18 14:32:00|13847.5|13835.5|13847.1|13835.1|13847.5|13835.5|13847.1|13835.1|0
1647613930000|2022-03-18 14:32:10|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1647613940000|2022-03-18 14:32:20|13847.9|13835.9|13847.1|13835.1|13847.9|13835.9|13847.1|13835.1|8
1647613950000|2022-03-18 14:32:30|13847.9|13835.9|13848.7|13836.7|13848.7|13836.7|13847.9|13835.9|3
1647613960000|2022-03-18 14:32:40|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|4
1647613970000|2022-03-18 14:32:50|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|5
1647613990000|2022-03-18 14:33:10|||||||||2
1647614000000|2022-03-18 14:33:20|13848.7|13836.7|13848.3|13836.3|13848.7|13836.7|13848.3|13836.3|1
1647614030000|2022-03-18 14:33:50|13847.1|13835.1|13846.2|13834.2|13847.1|13835.1|13846.2|13834.2|4
1647614050000|2022-03-18 14:34:10|13845.4|13833.4|13844.1|13832.1|13845.4|13833.4|13843.7|13831.7|0
1647614070000|2022-03-18 14:34:30|13843.7|13831.7|13845.4|13833.4|13845.4|13833.4|13843.7|13831.7|1
1647614080000|2022-03-18 14:34:40|||||||||1
1647614090000|2022-03-18 14:34:50|13848.3|13836.3|13849.1|13837.1|13849.1|13837.1|13848.3|13836.3|3
1647614100000|2022-03-18 14:35:00|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|0
1647614110000|2022-03-18 14:35:10|13850|13838|13848.3|13836.3|13850|13838|13848.3|13836.3|2
1647614120000|2022-03-18 14:35:20|13849.1|13837.1|13848.3|13836.3|13849.1|13837.1|13848.3|13836.3|0
1647614130000|2022-03-18 14:35:30|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|13848.7|13836.7|0
1647614140000|2022-03-18 14:35:40|13849.1|13837.1|13848.3|13836.3|13849.1|13837.1|13848.3|13836.3|1
1647614150000|2022-03-18 14:35:50|13847.9|13835.9|13847|13835|13848.3|13836.3|13847|13835|1
1647614170000|2022-03-18 14:36:10|13847.5|13835.5|13845.4|13833.4|13847.5|13835.5|13845.4|13833.4|2
1647614190000|2022-03-18 14:36:30|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|0
1647614200000|2022-03-18 14:36:40|13845|13833|13845.4|13833.4|13845.4|13833.4|13845|13833|0
1647614210000|2022-03-18 14:36:50|13846.2|13834.2|13846.6|13834.6|13846.6|13834.6|13846.2|13834.2|1
1647614220000|2022-03-18 14:37:00|13845.8|13833.8|13846.6|13834.6|13846.6|13834.6|13845.8|13833.8|0
1647614230000|2022-03-18 14:37:10|13845.8|13833.8|13845.8|13833.8|13847.5|13835.5|13845.8|13833.8|0
1647614240000|2022-03-18 14:37:20|||||||||1
1647614260000|2022-03-18 14:37:40|13846.6|13834.6|13845.4|13833.4|13846.6|13834.6|13845.4|13833.4|1
1647614270000|2022-03-18 14:37:50|13846.6|13834.6|13845.8|13833.8|13846.6|13834.6|13845.8|13833.8|1
1647614300000|2022-03-18 14:38:20|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|2
1647614320000|2022-03-18 14:38:40|13846.2|13834.2|13845.4|13833.4|13846.2|13834.2|13845.4|13833.4|0
1647614330000|2022-03-18 14:38:50|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|2
1647614340000|2022-03-18 14:39:00|13844.1|13832.1|13844.9|13832.9|13844.9|13832.9|13844.1|13832.1|0
1647614350000|2022-03-18 14:39:10|13844.1|13832.1|13843.7|13831.7|13844.9|13832.9|13843.7|13831.7|8
1647614360000|2022-03-18 14:39:20|13844.5|13832.5|13845.4|13833.4|13845.4|13833.4|13844.5|13832.5|2
1647614370000|2022-03-18 14:39:30|13844.5|13832.5|13847|13835|13847|13835|13844.5|13832.5|2
1647614390000|2022-03-18 14:39:50|13845.8|13833.8|13846.6|13834.6|13846.6|13834.6|13845.4|13833.4|1
1647614400000|2022-03-18 14:40:00|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|0
1647614420000|2022-03-18 14:40:20|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|0
1647614430000|2022-03-18 14:40:30|13846.2|13834.2|13845.4|13833.4|13846.6|13834.6|13845.4|13833.4|0
1647614440000|2022-03-18 14:40:40|||||||||1
1647614470000|2022-03-18 14:41:10|13844.5|13832.5|13845.4|13833.4|13845.4|13833.4|13844.1|13832.1|1
1647614480000|2022-03-18 14:41:20|13844.5|13832.5|13845.4|13833.4|13845.4|13833.4|13844.1|13832.1|2
1647614520000|2022-03-18 14:42:00|13845.8|13833.8|13847|13835|13847|13835|13845.8|13833.8|1
1647614530000|2022-03-18 14:42:10|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|1
1647614540000|2022-03-18 14:42:20|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|0
1647614550000|2022-03-18 14:42:30|13845.8|13833.8|13846.6|13834.6|13846.6|13834.6|13845.4|13833.4|1
1647614560000|2022-03-18 14:42:40|13845.8|13833.8|13845.4|13833.4|13845.8|13833.8|13845.4|13833.4|0
1647614570000|2022-03-18 14:42:50|13845.8|13833.8|13845.4|13833.4|13845.8|13833.8|13845.4|13833.4|1
1647614580000|2022-03-18 14:43:00|13845.8|13833.8|13845.4|13833.4|13845.8|13833.8|13844.9|13832.9|3
1647614590000|2022-03-18 14:43:10|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|0
1647614610000|2022-03-18 14:43:30|13845.4|13833.4|13846.2|13834.2|13846.2|13834.2|13845.4|13833.4|7
1647614620000|2022-03-18 14:43:40|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|1
1647614630000|2022-03-18 14:43:50|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1647614640000|2022-03-18 14:44:00|13845.3|13833.3|13846.2|13834.2|13846.2|13834.2|13845.3|13833.3|1
1647614650000|2022-03-18 14:44:10|13847|13835|13846.2|13834.2|13847|13835|13846.2|13834.2|5
1647614660000|2022-03-18 14:44:20|||||||||1
1647614670000|2022-03-18 14:44:30|13848.2|13836.2|13848.6|13836.6|13849.5|13837.5|13848.2|13836.2|2
1647614710000|2022-03-18 14:45:10|||||||||1
1647614720000|2022-03-18 14:45:20|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|3
1647614730000|2022-03-18 14:45:30|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|1
1647614740000|2022-03-18 14:45:40|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|0
1647614760000|2022-03-18 14:46:00|13848.6|13836.6|13849.9|13837.9|13851.2|13839.2|13848.2|13836.2|10
1647614770000|2022-03-18 14:46:10|13849.1|13837.1|13849.1|13837.1|13849.9|13837.9|13849.1|13837.1|0
1647614780000|2022-03-18 14:46:20|13851.1|13839.1|13852.8|13840.8|13852.8|13840.8|13851.1|13839.1|8
1647614790000|2022-03-18 14:46:30|13852|13840|13852.8|13840.8|13852.8|13840.8|13852|13840|0
1647614800000|2022-03-18 14:46:40|13855.3|13843.3|13859.4|13847.4|13859.4|13847.4|13855.3|13843.3|20
1647614810000|2022-03-18 14:46:50|13861.5|13849.5|13864|13852|13864|13852|13861.5|13849.5|16
1647614820000|2022-03-18 14:47:00|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|13861.5|13849.5|3
1647614830000|2022-03-18 14:47:10|13861.9|13849.9|13862.3|13850.3|13862.3|13850.3|13861.5|13849.5|0
1647614840000|2022-03-18 14:47:20|13863.6|13851.6|13863.6|13851.6|13863.6|13851.6|13862.7|13850.7|0
1647614850000|2022-03-18 14:47:30|||||||||6
1647614870000|2022-03-18 14:47:50|||||||||5
1647614880000|2022-03-18 14:48:00|13864.4|13852.4|13864.4|13852.4|13864.4|13852.4|13864.4|13852.4|2
1647614890000|2022-03-18 14:48:10|13869|13857|13865.7|13853.7|13870.2|13858.2|13865.7|13853.7|8
1647614900000|2022-03-18 14:48:20|13866.1|13854.1|13868.6|13856.6|13868.6|13856.6|13866.1|13854.1|8
1647614910000|2022-03-18 14:48:30|13869.9|13857.9|13871.1|13859.1|13871.1|13859.1|13869.9|13857.9|3
1647614920000|2022-03-18 14:48:40|13880.3|13868.3|13883.2|13871.2|13883.2|13871.2|13879|13867|7
1647614930000|2022-03-18 14:48:50|13883.6|13871.6|13888.6|13876.6|13888.6|13876.6|13883.6|13871.6|19
1647614940000|2022-03-18 14:49:00|13889.4|13877.4|13897.4|13885.4|13897.4|13885.4|13889.4|13877.4|17
1647614950000|2022-03-18 14:49:10|13899.4|13887.4|13904|13892|13904|13892|13897.8|13885.8|7
1647614960000|2022-03-18 14:49:20|13902.8|13890.8|13901.5|13889.5|13903.6|13891.6|13901.1|13889.1|9
1647614970000|2022-03-18 14:49:30|13899.9|13887.9|13892.8|13880.8|13899.9|13887.9|13892.8|13880.8|9
1647614980000|2022-03-18 14:49:40|13891.9|13879.9|13889.5|13877.5|13894.9|13882.9|13889.5|13877.5|6
1647614990000|2022-03-18 14:49:50|13888.6|13876.6|13887.4|13875.4|13889.9|13877.9|13886.6|13874.6|6
1647615000000|2022-03-18 14:50:00|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|3
1647615010000|2022-03-18 14:50:10|13885.3|13873.3|13886.6|13874.6|13886.6|13874.6|13885.3|13873.3|0
1647615020000|2022-03-18 14:50:20|13887|13875|13886.1|13874.1|13887.8|13875.8|13886.1|13874.1|0
1647615040000|2022-03-18 14:50:40|13881.1|13869.1|13880.7|13868.7|13882|13870|13880.7|13868.7|16
1647615050000|2022-03-18 14:50:50|13878.6|13866.6|13876.1|13864.1|13879.9|13867.9|13876.1|13864.1|7
1647615060000|2022-03-18 14:51:00|13875.3|13863.3|13874.5|13862.5|13876.1|13864.1|13874.5|13862.5|0
1647615070000|2022-03-18 14:51:10|13874.9|13862.9|13875.7|13863.7|13875.7|13863.7|13874.9|13862.9|0
1647615090000|2022-03-18 14:51:30|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|0
1647615100000|2022-03-18 14:51:40|13879.9|13867.9|13879.9|13867.9|13879.9|13867.9|13879.9|13867.9|2
1647615110000|2022-03-18 14:51:50|13881.1|13869.1|13888.2|13876.2|13888.2|13876.2|13881.1|13869.1|12
1647615120000|2022-03-18 14:52:00|13889.4|13877.4|13889.4|13877.4|13891.9|13879.9|13889.4|13877.4|3
1647615130000|2022-03-18 14:52:10|13889|13877|13885.7|13873.7|13889|13877|13885.3|13873.3|0
1647615140000|2022-03-18 14:52:20|13884.8|13872.8|13884.4|13872.4|13885.7|13873.7|13884.4|13872.4|0
1647615150000|2022-03-18 14:52:30|13885.3|13873.3|13884|13872|13885.3|13873.3|13882.3|13870.3|0
1647615160000|2022-03-18 14:52:40|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|0
1647615170000|2022-03-18 14:52:50|13884|13872|13886.5|13874.5|13887.3|13875.3|13884|13872|4
1647615180000|2022-03-18 14:53:00|13887.7|13875.7|13886.5|13874.5|13887.7|13875.7|13886.5|13874.5|0
1647615190000|2022-03-18 14:53:10|13887.3|13875.3|13887.3|13875.3|13887.3|13875.3|13886.5|13874.5|0
1647615210000|2022-03-18 14:53:30|13888.2|13876.2|13889.4|13877.4|13889.4|13877.4|13888.2|13876.2|1
1647615220000|2022-03-18 14:53:40|||||||||1
1647615230000|2022-03-18 14:53:50|||||||||2
1647615240000|2022-03-18 14:54:00|13887.7|13875.7|13887.3|13875.3|13887.7|13875.7|13887.3|13875.3|3
1647615270000|2022-03-18 14:54:30|13885.7|13873.7|13885.7|13873.7|13885.7|13873.7|13885.7|13873.7|3
1647615280000|2022-03-18 14:54:40|13885.6|13873.6|13882.7|13870.7|13885.6|13873.6|13882.7|13870.7|1
1647615290000|2022-03-18 14:54:50|13881.9|13869.9|13881.1|13869.1|13881.9|13869.9|13881.1|13869.1|2
1647615300000|2022-03-18 14:55:00|13881.9|13869.9|13885.2|13873.2|13885.2|13873.2|13881.9|13869.9|0
1647615310000|2022-03-18 14:55:10|13885.6|13873.6|13887.7|13875.7|13887.7|13875.7|13885.6|13873.6|0
1647615320000|2022-03-18 14:55:20|13878.1|13866.1|13876.9|13864.9|13878.1|13866.1|13876.9|13864.9|43
1647615330000|2022-03-18 14:55:30|13877.3|13865.3|13876|13864|13877.3|13865.3|13876|13864|7
1647615350000|2022-03-18 14:55:50|13875.6|13863.6|13875.2|13863.2|13875.6|13863.6|13873.1|13861.1|6
1647615360000|2022-03-18 14:56:00|13876.5|13864.5|13876.5|13864.5|13876.5|13864.5|13875.6|13863.6|0
1647615380000|2022-03-18 14:56:20|13875.2|13863.2|13874.8|13862.8|13875.2|13863.2|13874|13862|5
1647615390000|2022-03-18 14:56:30|13875.2|13863.2|13874.8|13862.8|13875.2|13863.2|13874|13862|1
1647615400000|2022-03-18 14:56:40|13872.7|13860.7|13874.8|13862.8|13874.8|13862.8|13872.7|13860.7|6
1647615410000|2022-03-18 14:56:50|13875.2|13863.2|13875.6|13863.6|13875.6|13863.6|13875.2|13863.2|3
1647615420000|2022-03-18 14:57:00|13875.2|13863.2|13875.6|13863.6|13875.6|13863.6|13874.8|13862.8|0
1647615440000|2022-03-18 14:57:20|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|1
1647615450000|2022-03-18 14:57:30|13872.3|13860.3|13874.4|13862.4|13874.4|13862.4|13872.3|13860.3|9
1647615460000|2022-03-18 14:57:40|13874.8|13862.8|13874.4|13862.4|13874.8|13862.8|13872.3|13860.3|3
1647615470000|2022-03-18 14:57:50|13872.3|13860.3|13875.6|13863.6|13876.4|13864.4|13872.3|13860.3|7
1647615480000|2022-03-18 14:58:00|13873.9|13861.9|13872.3|13860.3|13873.9|13861.9|13870.6|13858.6|4
1647615490000|2022-03-18 14:58:10|13871.4|13859.4|13870.6|13858.6|13871.4|13859.4|13870.6|13858.6|4
1647615510000|2022-03-18 14:58:30|||||||||1
1647615540000|2022-03-18 14:59:00|13870.2|13858.2|13869.3|13857.3|13870.2|13858.2|13868.1|13856.1|1
1647615550000|2022-03-18 14:59:10|13870.2|13858.2|13868.1|13856.1|13870.6|13858.6|13868.1|13856.1|2
1647615560000|2022-03-18 14:59:20|13868.9|13856.9|13869.8|13857.8|13869.8|13857.8|13868.9|13856.9|3
1647615580000|2022-03-18 14:59:40|13871|13859|13870.6|13858.6|13871|13859|13870.6|13858.6|0
1647615600000|2022-03-18 15:00:00|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|5
1647615610000|2022-03-18 15:00:10|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|0
1647615620000|2022-03-18 15:00:20|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|0
1647615640000|2022-03-18 15:00:40|13868.9|13856.9|13871|13859|13871|13859|13868.5|13856.5|4
1647615660000|2022-03-18 15:01:00|||||||||9
1647615670000|2022-03-18 15:01:10|13872.7|13860.7|13873.1|13861.1|13873.1|13861.1|13872.7|13860.7|2
1647615680000|2022-03-18 15:01:20|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|0
1647615690000|2022-03-18 15:01:30|||||||||1
1647615700000|2022-03-18 15:01:40|13874.3|13862.3|13873.9|13861.9|13874.3|13862.3|13873.9|13861.9|0
1647615710000|2022-03-18 15:01:50|13871.4|13859.4|13868.9|13856.9|13871.4|13859.4|13868.1|13856.1|7
1647615720000|2022-03-18 15:02:00|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|0
1647615730000|2022-03-18 15:02:10|13871|13859|13870.2|13858.2|13871|13859|13870.2|13858.2|1
1647615740000|2022-03-18 15:02:20|13871|13859|13871|13859|13871|13859|13871|13859|2
1647615750000|2022-03-18 15:02:30|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|1
1647615770000|2022-03-18 15:02:50|13868.9|13856.9|13869.8|13857.8|13869.8|13857.8|13868.5|13856.5|0
1647615780000|2022-03-18 15:03:00|13870.2|13858.2|13872.7|13860.7|13873.9|13861.9|13870.2|13858.2|1
1647615790000|2022-03-18 15:03:10|13871|13859|13873.1|13861.1|13873.1|13861.1|13871|13859|10
1647615800000|2022-03-18 15:03:20|13872.7|13860.7|13871.4|13859.4|13872.7|13860.7|13871.4|13859.4|0
1647615810000|2022-03-18 15:03:30|||||||||1
1647615820000|2022-03-18 15:03:40|13871|13859|13871.4|13859.4|13871.4|13859.4|13871|13859|0
1647615830000|2022-03-18 15:03:50|13871|13859|13871.4|13859.4|13871.4|13859.4|13871|13859|0
1647615840000|2022-03-18 15:04:00|13872.2|13860.2|13873.5|13861.5|13873.5|13861.5|13872.2|13860.2|0
1647615860000|2022-03-18 15:04:20|||||||||2
1647615870000|2022-03-18 15:04:30|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|2
1647615880000|2022-03-18 15:04:40|13872.7|13860.7|13872.7|13860.7|13873.5|13861.5|13872.7|13860.7|0
1647615890000|2022-03-18 15:04:50|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13876|13864|15
1647615900000|2022-03-18 15:05:00|13877.6|13865.6|13880.6|13868.6|13880.6|13868.6|13877.6|13865.6|8
1647615910000|2022-03-18 15:05:10|13881.4|13869.4|13884.7|13872.7|13885.2|13873.2|13881.4|13869.4|20
1647615920000|2022-03-18 15:05:20|13885.6|13873.6|13878.9|13866.9|13886|13874|13878.9|13866.9|10
1647615930000|2022-03-18 15:05:30|13878.5|13866.5|13877.2|13865.2|13878.5|13866.5|13877.2|13865.2|2
1647615940000|2022-03-18 15:05:40|13875.2|13863.2|13876.4|13864.4|13876.4|13864.4|13875.2|13863.2|2
1647615950000|2022-03-18 15:05:50|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|0
1647615980000|2022-03-18 15:06:20|13875.1|13863.1|13869.7|13857.7|13875.1|13863.1|13868.9|13856.9|5
1647615990000|2022-03-18 15:06:30|13870.2|13858.2|13869.7|13857.7|13870.2|13858.2|13869.3|13857.3|1
1647616000000|2022-03-18 15:06:40|13870.6|13858.6|13868.9|13856.9|13870.6|13858.6|13868.9|13856.9|0
1647616020000|2022-03-18 15:07:00|13869.3|13857.3|13866.8|13854.8|13869.3|13857.3|13866.8|13854.8|8
1647616030000|2022-03-18 15:07:10|13865.6|13853.6|13865.6|13853.6|13865.6|13853.6|13865.6|13853.6|4
1647616040000|2022-03-18 15:07:20|||||||||1
1647616050000|2022-03-18 15:07:30|13866.4|13854.4|13866|13854|13866.4|13854.4|13866|13854|3
1647616060000|2022-03-18 15:07:40|13866.4|13854.4|13866.4|13854.4|13866.4|13854.4|13866.4|13854.4|0
1647616080000|2022-03-18 15:08:00|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|0
1647616090000|2022-03-18 15:08:10|13865.5|13853.5|13865.5|13853.5|13866.4|13854.4|13865.5|13853.5|25
1647616100000|2022-03-18 15:08:20|13866.4|13854.4|13867.2|13855.2|13867.2|13855.2|13866.4|13854.4|3
1647616120000|2022-03-18 15:08:40|||||||||1
1647616130000|2022-03-18 15:08:50|13867.6|13855.6|13867.2|13855.2|13867.6|13855.6|13867.2|13855.2|0
1647616140000|2022-03-18 15:09:00|13866.8|13854.8|13868.9|13856.9|13869.3|13857.3|13866.8|13854.8|4
1647616150000|2022-03-18 15:09:10|13868.5|13856.5|13868|13856|13868.5|13856.5|13867.2|13855.2|0
1647616160000|2022-03-18 15:09:20|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|1
1647616170000|2022-03-18 15:09:30|13864.3|13852.3|13864.3|13852.3|13864.3|13852.3|13864.3|13852.3|10
1647616200000|2022-03-18 15:10:00|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|3
1647616210000|2022-03-18 15:10:10|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|0
1647616220000|2022-03-18 15:10:20|13863|13851|13863|13851|13863|13851|13863|13851|8
1647616230000|2022-03-18 15:10:30|13866.4|13854.4|13869.3|13857.3|13869.3|13857.3|13866.4|13854.4|5
1647616240000|2022-03-18 15:10:40|13869.7|13857.7|13868.8|13856.8|13869.7|13857.7|13868.8|13856.8|0
1647616250000|2022-03-18 15:10:50|13866.8|13854.8|13869.3|13857.3|13869.3|13857.3|13866.8|13854.8|0
1647616260000|2022-03-18 15:11:00|13869.7|13857.7|13869.7|13857.7|13870.5|13858.5|13869.7|13857.7|0
1647616270000|2022-03-18 15:11:10|13870.5|13858.5|13870.9|13858.9|13870.9|13858.9|13870.5|13858.5|1
1647616280000|2022-03-18 15:11:20|13869.7|13857.7|13869.3|13857.3|13869.7|13857.7|13869.3|13857.3|8
1647616290000|2022-03-18 15:11:30|13868.9|13856.9|13868.9|13856.9|13868.9|13856.9|13868|13856|7
1647616300000|2022-03-18 15:11:40|13866.4|13854.4|13867.2|13855.2|13867.2|13855.2|13866.4|13854.4|0
1647616310000|2022-03-18 15:11:50|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|1
1647616340000|2022-03-18 15:12:20|13869.3|13857.3|13868.9|13856.9|13869.3|13857.3|13868.9|13856.9|2
1647616360000|2022-03-18 15:12:40|13869.3|13857.3|13870.1|13858.1|13870.1|13858.1|13869.3|13857.3|1
1647616370000|2022-03-18 15:12:50|13870.9|13858.9|13870.9|13858.9|13870.9|13858.9|13870.9|13858.9|0
1647616380000|2022-03-18 15:13:00|13869.3|13857.3|13868|13856|13869.3|13857.3|13867.6|13855.6|1
1647616390000|2022-03-18 15:13:10|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|25
1647616400000|2022-03-18 15:13:20|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|15
1647616410000|2022-03-18 15:13:30|13868|13856|13868.8|13856.8|13870.1|13858.1|13868|13856|6
1647616420000|2022-03-18 15:13:40|13869.3|13857.3|13871.8|13859.8|13871.8|13859.8|13869.3|13857.3|1
1647616430000|2022-03-18 15:13:50|13873.4|13861.4|13873.8|13861.8|13873.8|13861.8|13873.4|13861.4|0
1647616440000|2022-03-18 15:14:00|13875.1|13863.1|13875.1|13863.1|13875.1|13863.1|13875.1|13863.1|0
1647616450000|2022-03-18 15:14:10|||||||||1
1647616460000|2022-03-18 15:14:20|13878|13866|13878.8|13866.8|13878.8|13866.8|13877.6|13865.6|8
1647616470000|2022-03-18 15:14:30|13878.4|13866.4|13880.1|13868.1|13880.1|13868.1|13878.4|13866.4|1
1647616500000|2022-03-18 15:15:00|13880.9|13868.9|13883.8|13871.8|13883.8|13871.8|13880.9|13868.9|1
1647616510000|2022-03-18 15:15:10|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|0
1647616520000|2022-03-18 15:15:20|13884.3|13872.3|13884.3|13872.3|13884.3|13872.3|13884.3|13872.3|1
1647616530000|2022-03-18 15:15:30|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|1
1647616540000|2022-03-18 15:15:40|13885.9|13873.9|13885.1|13873.1|13885.9|13873.9|13885.1|13873.1|1
1647616550000|2022-03-18 15:15:50|13884.7|13872.7|13885.5|13873.5|13885.5|13873.5|13884.7|13872.7|0
1647616560000|2022-03-18 15:16:00|13884.7|13872.7|13885.9|13873.9|13885.9|13873.9|13884.7|13872.7|9
1647616570000|2022-03-18 15:16:10|13885.1|13873.1|13884.3|13872.3|13885.5|13873.5|13884.3|13872.3|11
1647616580000|2022-03-18 15:16:20|13883.9|13871.9|13883.9|13871.9|13885.5|13873.5|13883.9|13871.9|5
1647616590000|2022-03-18 15:16:30|13884.7|13872.7|13883.9|13871.9|13884.7|13872.7|13883.9|13871.9|1
1647616600000|2022-03-18 15:16:40|13885.1|13873.1|13884.7|13872.7|13885.1|13873.1|13884.7|13872.7|1
1647616620000|2022-03-18 15:17:00|13883.4|13871.4|13883|13871|13883.4|13871.4|13883|13871|3
1647616630000|2022-03-18 15:17:10|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|5
1647616660000|2022-03-18 15:17:40|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|1
1647616700000|2022-03-18 15:18:20|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|0
1647616710000|2022-03-18 15:18:30|13881.3|13869.3|13879.7|13867.7|13881.3|13869.3|13879.7|13867.7|1
1647616720000|2022-03-18 15:18:40|||||||||1
1647616740000|2022-03-18 15:19:00|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|0
1647616770000|2022-03-18 15:19:30|||||||||1
1647616800000|2022-03-18 15:20:00|||||||||2
1647616810000|2022-03-18 15:20:10|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|2
1647616830000|2022-03-18 15:20:30|13878|13866|13877.6|13865.6|13878|13866|13877.2|13865.2|1
1647616840000|2022-03-18 15:20:40|13878|13866|13875.1|13863.1|13878|13866|13875.1|13863.1|0
1647616850000|2022-03-18 15:20:50|13875.5|13863.5|13875.1|13863.1|13875.5|13863.5|13875.1|13863.1|2
1647616870000|2022-03-18 15:21:10|13875.5|13863.5|13876.3|13864.3|13876.3|13864.3|13875.5|13863.5|2
1647616880000|2022-03-18 15:21:20|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|7
1647616890000|2022-03-18 15:21:30|13878|13866|13878|13866|13878|13866|13878|13866|3
1647616900000|2022-03-18 15:21:40|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|1
1647616910000|2022-03-18 15:21:50|13876.7|13864.7|13876.7|13864.7|13876.7|13864.7|13876.7|13864.7|0
1647616920000|2022-03-18 15:22:00|13875.9|13863.9|13876.7|13864.7|13876.7|13864.7|13875.9|13863.9|0
1647616930000|2022-03-18 15:22:10|13877.2|13865.2|13879.7|13867.7|13880.1|13868.1|13877.2|13865.2|2
1647616940000|2022-03-18 15:22:20|||||||||1
1647616950000|2022-03-18 15:22:30|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|0
1647616970000|2022-03-18 15:22:50|13879.3|13867.3|13878.9|13866.9|13879.3|13867.3|13878.4|13866.4|5
1647616980000|2022-03-18 15:23:00|13877.6|13865.6|13877.6|13865.6|13877.6|13865.6|13877.6|13865.6|0
1647616990000|2022-03-18 15:23:10|||||||||1
1647617020000|2022-03-18 15:23:40|13878|13866|13878.4|13866.4|13878.4|13866.4|13878|13866|0
1647617030000|2022-03-18 15:23:50|||||||||1
1647617040000|2022-03-18 15:24:00|13878.8|13866.8|13880.5|13868.5|13880.5|13868.5|13878.8|13866.8|2
1647617060000|2022-03-18 15:24:20|13879.7|13867.7|13879.7|13867.7|13879.7|13867.7|13879.3|13867.3|4
1647617070000|2022-03-18 15:24:30|13879.3|13867.3|13880.1|13868.1|13880.1|13868.1|13879.3|13867.3|0
1647617080000|2022-03-18 15:24:40|13879.7|13867.7|13878.8|13866.8|13880.1|13868.1|13878.8|13866.8|0
1647617090000|2022-03-18 15:24:50|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|0
1647617100000|2022-03-18 15:25:00|13878.8|13866.8|13879.7|13867.7|13879.7|13867.7|13878.8|13866.8|0
1647617110000|2022-03-18 15:25:10|13878.8|13866.8|13877.6|13865.6|13878.8|13866.8|13877.6|13865.6|1
1647617120000|2022-03-18 15:25:20|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|2
1647617160000|2022-03-18 15:26:00|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|0
1647617170000|2022-03-18 15:26:10|||||||||1
1647617200000|2022-03-18 15:26:40|13880.9|13868.9|13880.5|13868.5|13880.9|13868.9|13880.5|13868.5|0
1647617210000|2022-03-18 15:26:50|13879.7|13867.7|13879.3|13867.3|13879.7|13867.7|13876.4|13864.4|35
1647617230000|2022-03-18 15:27:10|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|1
1647617250000|2022-03-18 15:27:30|13878|13866|13876.8|13864.8|13878|13866|13876.8|13864.8|0
1647617280000|2022-03-18 15:28:00|||||||||5
1647617300000|2022-03-18 15:28:20|||||||||1
1647617340000|2022-03-18 15:29:00|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|0
1647617350000|2022-03-18 15:29:10|13876.8|13864.8|13877.2|13865.2|13877.2|13865.2|13876.8|13864.8|3
1647617370000|2022-03-18 15:29:30|13877.6|13865.6|13877.6|13865.6|13877.6|13865.6|13877.6|13865.6|1
1647617380000|2022-03-18 15:29:40|13878|13866|13878.8|13866.8|13878.8|13866.8|13878|13866|0
1647617390000|2022-03-18 15:29:50|13878|13866|13878|13866|13878.8|13866.8|13877.6|13865.6|12
1647617420000|2022-03-18 15:30:20|||||||||8
1647617440000|2022-03-18 15:30:40|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|1
1647617450000|2022-03-18 15:30:50|13879.2|13867.2|13880.5|13868.5|13880.5|13868.5|13879.2|13867.2|1
1647617460000|2022-03-18 15:31:00|13880.1|13868.1|13879.6|13867.6|13880.5|13868.5|13879.2|13867.2|2
1647617470000|2022-03-18 15:31:10|13879.2|13867.2|13879.6|13867.6|13879.6|13867.6|13879.2|13867.2|0
1647617480000|2022-03-18 15:31:20|13880.5|13868.5|13879.6|13867.6|13880.5|13868.5|13879.2|13867.2|2
1647617490000|2022-03-18 15:31:30|13879.2|13867.2|13879.6|13867.6|13879.6|13867.6|13879.2|13867.2|0
1647617500000|2022-03-18 15:31:40|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|0
1647617510000|2022-03-18 15:31:50|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|0
1647617520000|2022-03-18 15:32:00|13879.2|13867.2|13880.5|13868.5|13880.5|13868.5|13879.2|13867.2|0
1647617530000|2022-03-18 15:32:10|13879.2|13867.2|13879.6|13867.6|13880.5|13868.5|13879.2|13867.2|3
1647617540000|2022-03-18 15:32:20|13880.5|13868.5|13879.2|13867.2|13880.5|13868.5|13879.2|13867.2|0
1647617550000|2022-03-18 15:32:30|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|0
1647617570000|2022-03-18 15:32:50|13879.2|13867.2|13880.1|13868.1|13880.1|13868.1|13879.2|13867.2|14
1647617580000|2022-03-18 15:33:00|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|0
1647617590000|2022-03-18 15:33:10|13880.1|13868.1|13880.1|13868.1|13880.1|13868.1|13880.1|13868.1|1
1647617600000|2022-03-18 15:33:20|13881.3|13869.3|13881.3|13869.3|13881.3|13869.3|13881.3|13869.3|2
1647617610000|2022-03-18 15:33:30|13880.9|13868.9|13880.1|13868.1|13881.3|13869.3|13880.1|13868.1|2
1647617620000|2022-03-18 15:33:40|13880.9|13868.9|13881.3|13869.3|13881.3|13869.3|13880.9|13868.9|1
1647617630000|2022-03-18 15:33:50|13880.9|13868.9|13878|13866|13880.9|13868.9|13878|13866|2
1647617650000|2022-03-18 15:34:10|13877.1|13865.1|13876.7|13864.7|13877.1|13865.1|13876.7|13864.7|0
1647617660000|2022-03-18 15:34:20|13878.4|13866.4|13879.2|13867.2|13879.2|13867.2|13878|13866|2
1647617670000|2022-03-18 15:34:30|||||||||5
1647617690000|2022-03-18 15:34:50|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|13881.3|13869.3|1
1647617700000|2022-03-18 15:35:00|13881.3|13869.3|13882.6|13870.6|13882.6|13870.6|13881.3|13869.3|0
1647617710000|2022-03-18 15:35:10|13883.4|13871.4|13881.3|13869.3|13883.4|13871.4|13881.3|13869.3|1
1647617720000|2022-03-18 15:35:20|13887.6|13875.6|13880.9|13868.9|13887.6|13875.6|13880.9|13868.9|5
1647617730000|2022-03-18 15:35:30|13881.7|13869.7|13880.1|13868.1|13881.7|13869.7|13880.1|13868.1|0
1647617740000|2022-03-18 15:35:40|13879.2|13867.2|13879.6|13867.6|13879.6|13867.6|13879.2|13867.2|0
1647617750000|2022-03-18 15:35:50|13880.1|13868.1|13880.9|13868.9|13880.9|13868.9|13880.1|13868.1|1
1647617760000|2022-03-18 15:36:00|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|0
1647617790000|2022-03-18 15:36:30|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|0
1647617800000|2022-03-18 15:36:40|||||||||2
1647617810000|2022-03-18 15:36:50|13878.8|13866.8|13878.4|13866.4|13878.8|13866.8|13878.4|13866.4|4
1647617840000|2022-03-18 15:37:20|||||||||1
1647617850000|2022-03-18 15:37:30|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|6
1647617870000|2022-03-18 15:37:50|13876.3|13864.3|13877.2|13865.2|13877.2|13865.2|13876.3|13864.3|1
1647617880000|2022-03-18 15:38:00|13878|13866|13880.1|13868.1|13880.1|13868.1|13878|13866|0
1647617890000|2022-03-18 15:38:10|||||||||1
1647617930000|2022-03-18 15:38:50|||||||||7
1647617940000|2022-03-18 15:39:00|13879.2|13867.2|13877.1|13865.1|13879.2|13867.2|13877.1|13865.1|2
1647617970000|2022-03-18 15:39:30|13877.6|13865.6|13877.1|13865.1|13877.6|13865.6|13877.1|13865.1|0
1647617980000|2022-03-18 15:39:40|13878.8|13866.8|13878|13866|13879.6|13867.6|13878|13866|0
1647617990000|2022-03-18 15:39:50|13878.8|13866.8|13877.6|13865.6|13878.8|13866.8|13877.6|13865.6|1
1647618000000|2022-03-18 15:40:00|13878|13866|13880.1|13868.1|13880.5|13868.5|13878|13866|0
1647618010000|2022-03-18 15:40:10|13878.8|13866.8|13878|13866|13878.8|13866.8|13878|13866|0
1647618020000|2022-03-18 15:40:20|13878.8|13866.8|13880.1|13868.1|13880.1|13868.1|13878.8|13866.8|1
1647618030000|2022-03-18 15:40:30|13880.5|13868.5|13880.1|13868.1|13880.5|13868.5|13880.1|13868.1|0
1647618040000|2022-03-18 15:40:40|13880.5|13868.5|13880.1|13868.1|13880.5|13868.5|13880.1|13868.1|0
1647618060000|2022-03-18 15:41:00|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|1
1647618070000|2022-03-18 15:41:10|13880|13868|13880|13868|13880|13868|13880|13868|1
1647618080000|2022-03-18 15:41:20|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|0
1647618090000|2022-03-18 15:41:30|13878|13866|13878.8|13866.8|13878.8|13866.8|13878|13866|0
1647618100000|2022-03-18 15:41:40|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|0
1647618110000|2022-03-18 15:41:50|||||||||1
1647618120000|2022-03-18 15:42:00|13878|13866|13878.8|13866.8|13878.8|13866.8|13878|13866|0
1647618130000|2022-03-18 15:42:10|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|13879.6|13867.6|0
1647618140000|2022-03-18 15:42:20|13878.8|13866.8|13878|13866|13879.6|13867.6|13878|13866|6
1647618150000|2022-03-18 15:42:30|13877.5|13865.5|13878|13866|13878|13866|13877.5|13865.5|0
1647618160000|2022-03-18 15:42:40|13878.4|13866.4|13881.7|13869.7|13881.7|13869.7|13878.4|13866.4|0
1647618170000|2022-03-18 15:42:50|13882.1|13870.1|13882.9|13870.9|13882.9|13870.9|13881.3|13869.3|4
1647618180000|2022-03-18 15:43:00|13882.5|13870.5|13884.6|13872.6|13884.6|13872.6|13882.5|13870.5|5
1647618190000|2022-03-18 15:43:10|||||||||2
1647618220000|2022-03-18 15:43:40|13882.5|13870.5|13884.6|13872.6|13884.6|13872.6|13882.5|13870.5|0
1647618230000|2022-03-18 15:43:50|13886.3|13874.3|13887.9|13875.9|13887.9|13875.9|13886.3|13874.3|4
1647618240000|2022-03-18 15:44:00|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|1
1647618250000|2022-03-18 15:44:10|13887.9|13875.9|13887.1|13875.1|13887.9|13875.9|13887.1|13875.1|0
1647618260000|2022-03-18 15:44:20|13886.7|13874.7|13887.1|13875.1|13887.1|13875.1|13886.7|13874.7|0
1647618290000|2022-03-18 15:44:50|||||||||1
1647618300000|2022-03-18 15:45:00|13887.5|13875.5|13887.5|13875.5|13887.5|13875.5|13887.1|13875.1|2
1647618320000|2022-03-18 15:45:20|13888.8|13876.8|13888.4|13876.4|13888.8|13876.8|13888.4|13876.4|1
1647618330000|2022-03-18 15:45:30|||||||||1
1647618350000|2022-03-18 15:45:50|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|0
1647618360000|2022-03-18 15:46:00|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|3
1647618370000|2022-03-18 15:46:10|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|9
1647618380000|2022-03-18 15:46:20|||||||||1
1647618390000|2022-03-18 15:46:30|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1647618400000|2022-03-18 15:46:40|13887.5|13875.5|13888.3|13876.3|13888.3|13876.3|13887.5|13875.5|8
1647618430000|2022-03-18 15:47:10|13887.9|13875.9|13887.5|13875.5|13889.2|13877.2|13887.5|13875.5|0
1647618440000|2022-03-18 15:47:20|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|0
1647618470000|2022-03-18 15:47:50|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|5
1647618480000|2022-03-18 15:48:00|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|0
1647618490000|2022-03-18 15:48:10|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|0
1647618510000|2022-03-18 15:48:30|13889.2|13877.2|13890|13878|13890|13878|13889.2|13877.2|3
1647618520000|2022-03-18 15:48:40|||||||||3
1647618530000|2022-03-18 15:48:50|13895.8|13883.8|13895.8|13883.8|13896.7|13884.7|13895.8|13883.8|14
1647618540000|2022-03-18 15:49:00|13895.4|13883.4|13893.8|13881.8|13896.7|13884.7|13893.3|13881.3|4
1647618550000|2022-03-18 15:49:10|13893.3|13881.3|13892.5|13880.5|13894.2|13882.2|13892.5|13880.5|6
1647618560000|2022-03-18 15:49:20|13891.7|13879.7|13890.9|13878.9|13891.7|13879.7|13890.9|13878.9|0
1647618570000|2022-03-18 15:49:30|||||||||2
1647618580000|2022-03-18 15:49:40|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|1
1647618590000|2022-03-18 15:49:50|13890|13878|13892.1|13880.1|13892.1|13880.1|13890|13878|0
1647618600000|2022-03-18 15:50:00|13890.4|13878.4|13890.4|13878.4|13891.3|13879.3|13890.4|13878.4|3
1647618620000|2022-03-18 15:50:20|13891.3|13879.3|13890|13878|13891.3|13879.3|13889.2|13877.2|4
1647618630000|2022-03-18 15:50:30|13890.4|13878.4|13888.4|13876.4|13890.4|13878.4|13888.4|13876.4|0
1647618640000|2022-03-18 15:50:40|13890|13878|13890.9|13878.9|13890.9|13878.9|13890|13878|0
1647618650000|2022-03-18 15:50:50|13890.4|13878.4|13891.3|13879.3|13891.3|13879.3|13890.4|13878.4|2
1647618660000|2022-03-18 15:51:00|13890.4|13878.4|13891.7|13879.7|13891.7|13879.7|13890.4|13878.4|2
1647618670000|2022-03-18 15:51:10|13890.8|13878.8|13890|13878|13891.7|13879.7|13890|13878|2
1647618680000|2022-03-18 15:51:20|||||||||4
1647618690000|2022-03-18 15:51:30|||||||||2
1647618710000|2022-03-18 15:51:50|||||||||2
1647618720000|2022-03-18 15:52:00|13893.3|13881.3|13892.1|13880.1|13893.3|13881.3|13892.1|13880.1|16
1647618740000|2022-03-18 15:52:20|||||||||5
1647618750000|2022-03-18 15:52:30|13896.2|13884.2|13903.7|13891.7|13904.6|13892.6|13896.2|13884.2|21
1647618760000|2022-03-18 15:52:40|13903.3|13891.3|13898.3|13886.3|13903.3|13891.3|13897.9|13885.9|7
1647618770000|2022-03-18 15:52:50|13898.7|13886.7|13897.5|13885.5|13899.1|13887.1|13897.5|13885.5|8
1647618780000|2022-03-18 15:53:00|||||||||2
1647618790000|2022-03-18 15:53:10|||||||||3
1647618810000|2022-03-18 15:53:30|13898.3|13886.3|13900.8|13888.8|13900.8|13888.8|13897.9|13885.9|4
1647618820000|2022-03-18 15:53:40|13899.9|13887.9|13897.5|13885.5|13899.9|13887.9|13897.5|13885.5|6
1647618830000|2022-03-18 15:53:50|13897.9|13885.9|13897.9|13885.9|13898.7|13886.7|13897.9|13885.9|0
1647618840000|2022-03-18 15:54:00|13898.3|13886.3|13897.5|13885.5|13899.5|13887.5|13897.5|13885.5|3
1647618860000|2022-03-18 15:54:20|13896.6|13884.6|13898.3|13886.3|13898.3|13886.3|13896.6|13884.6|3
1647618870000|2022-03-18 15:54:30|||||||||2
1647618880000|2022-03-18 15:54:40|||||||||2
1647618890000|2022-03-18 15:54:50|13897.5|13885.5|13895.4|13883.4|13897.5|13885.5|13895.4|13883.4|7
1647618910000|2022-03-18 15:55:10|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|0
1647618920000|2022-03-18 15:55:20|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|1
1647618930000|2022-03-18 15:55:30|13896.6|13884.6|13893.3|13881.3|13896.6|13884.6|13893.3|13881.3|11
1647618960000|2022-03-18 15:56:00|13894.5|13882.5|13901.6|13889.6|13901.6|13889.6|13894.5|13882.5|21
1647618970000|2022-03-18 15:56:10|||||||||1
1647618980000|2022-03-18 15:56:20|13900.8|13888.8|13901.6|13889.6|13901.6|13889.6|13900.8|13888.8|1
1647619000000|2022-03-18 15:56:40|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|0
1647619010000|2022-03-18 15:56:50|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|3
1647619020000|2022-03-18 15:57:00|13898.7|13886.7|13899.1|13887.1|13899.1|13887.1|13898.7|13886.7|3
1647619040000|2022-03-18 15:57:20|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|6
1647619060000|2022-03-18 15:57:40|13897.4|13885.4|13897.9|13885.9|13897.9|13885.9|13897.4|13885.4|2
1647619070000|2022-03-18 15:57:50|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|0
1647619090000|2022-03-18 15:58:10|||||||||3
1647619110000|2022-03-18 15:58:30|13897.4|13885.4|13895.3|13883.3|13897.8|13885.8|13894.5|13882.5|14
1647619120000|2022-03-18 15:58:40|13895.8|13883.8|13897|13885|13897|13885|13895.8|13883.8|2
1647619140000|2022-03-18 15:59:00|13897.8|13885.8|13897|13885|13897.8|13885.8|13897|13885|3
1647619170000|2022-03-18 15:59:30|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|1
1647619180000|2022-03-18 15:59:40|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|2
1647619220000|2022-03-18 16:00:20|13899.9|13887.9|13898.3|13886.3|13899.9|13887.9|13898.3|13886.3|9
1647619230000|2022-03-18 16:00:30|13899.1|13887.1|13903.3|13891.3|13903.3|13891.3|13899.1|13887.1|10
1647619240000|2022-03-18 16:00:40|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|13902.4|13890.4|0
1647619250000|2022-03-18 16:00:50|13902|13890|13903.2|13891.2|13903.2|13891.2|13901.2|13889.2|7
1647619260000|2022-03-18 16:01:00|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|0
1647619270000|2022-03-18 16:01:10|13904.9|13892.9|13911.6|13899.6|13913.3|13901.3|13904.9|13892.9|28
1647619280000|2022-03-18 16:01:20|13912|13900|13905.8|13893.8|13912|13900|13905.8|13893.8|8
1647619290000|2022-03-18 16:01:30|13904.1|13892.1|13903.3|13891.3|13904.1|13892.1|13903.3|13891.3|1
1647619300000|2022-03-18 16:01:40|13900.8|13888.8|13902|13890|13902.4|13890.4|13899.9|13887.9|9
1647619310000|2022-03-18 16:01:50|13901.2|13889.2|13901.6|13889.6|13902.4|13890.4|13901.2|13889.2|1
1647619320000|2022-03-18 16:02:00|13901.2|13889.2|13901.2|13889.2|13902.4|13890.4|13901.2|13889.2|0
1647619330000|2022-03-18 16:02:10|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|0
1647619340000|2022-03-18 16:02:20|13904.1|13892.1|13904.9|13892.9|13904.9|13892.9|13904.1|13892.1|6
1647619350000|2022-03-18 16:02:30|||||||||1
1647619360000|2022-03-18 16:02:40|13904.1|13892.1|13903.7|13891.7|13904.9|13892.9|13903.7|13891.7|2
1647619370000|2022-03-18 16:02:50|13904.5|13892.5|13905.4|13893.4|13905.4|13893.4|13904.5|13892.5|1
1647619380000|2022-03-18 16:03:00|13905.8|13893.8|13910.3|13898.3|13910.3|13898.3|13904.9|13892.9|18
1647619390000|2022-03-18 16:03:10|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|1
1647619400000|2022-03-18 16:03:20|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|0
1647619410000|2022-03-18 16:03:30|13911.1|13899.1|13912.4|13900.4|13912.4|13900.4|13911.1|13899.1|8
1647619420000|2022-03-18 16:03:40|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|14
1647619430000|2022-03-18 16:03:50|13915.8|13903.8|13914.9|13902.9|13915.8|13903.8|13913.2|13901.2|4
1647619440000|2022-03-18 16:04:00|13914.1|13902.1|13915.8|13903.8|13915.8|13903.8|13914.1|13902.1|17
1647619450000|2022-03-18 16:04:10|||||||||6
1647619470000|2022-03-18 16:04:30|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|2
1647619480000|2022-03-18 16:04:40|13914.1|13902.1|13909.9|13897.9|13914.5|13902.5|13909.9|13897.9|1
1647619490000|2022-03-18 16:04:50|13910.3|13898.3|13909.5|13897.5|13910.3|13898.3|13909.5|13897.5|0
1647619500000|2022-03-18 16:05:00|13912|13900|13912|13900|13912|13900|13912|13900|2
1647619510000|2022-03-18 16:05:10|13912.4|13900.4|13913.2|13901.2|13913.2|13901.2|13912|13900|0
1647619520000|2022-03-18 16:05:20|13914.1|13902.1|13914.9|13902.9|13914.9|13902.9|13913.2|13901.2|0
1647619530000|2022-03-18 16:05:30|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13913.7|13901.7|2
1647619550000|2022-03-18 16:05:50|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1647619560000|2022-03-18 16:06:00|13915.7|13903.7|13915.3|13903.3|13915.7|13903.7|13915.3|13903.3|1
1647619570000|2022-03-18 16:06:10|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|4
1647619580000|2022-03-18 16:06:20|13915.3|13903.3|13914.1|13902.1|13915.3|13903.3|13914.1|13902.1|1
1647619590000|2022-03-18 16:06:30|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|3
1647619610000|2022-03-18 16:06:50|13915.3|13903.3|13917.4|13905.4|13917.4|13905.4|13915.3|13903.3|11
1647619620000|2022-03-18 16:07:00|13917.8|13905.8|13917.4|13905.4|13918.2|13906.2|13916.1|13904.1|3
1647619630000|2022-03-18 16:07:10|13917|13905|13917|13905|13917|13905|13917|13905|22
1647619640000|2022-03-18 16:07:20|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|3
1647619650000|2022-03-18 16:07:30|13917|13905|13915.7|13903.7|13917|13905|13915.7|13903.7|3
1647619660000|2022-03-18 16:07:40|13914.9|13902.9|13915.7|13903.7|13915.7|13903.7|13914.9|13902.9|0
1647619670000|2022-03-18 16:07:50|13916.6|13904.6|13917.4|13905.4|13917.4|13905.4|13916.6|13904.6|0
1647619680000|2022-03-18 16:08:00|||||||||1
1647619690000|2022-03-18 16:08:10|||||||||3
1647619700000|2022-03-18 16:08:20|||||||||2
1647619710000|2022-03-18 16:08:30|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|3
1647619730000|2022-03-18 16:08:50|||||||||5
1647619740000|2022-03-18 16:09:00|||||||||6
1647619750000|2022-03-18 16:09:10|13917.4|13905.4|13916.9|13904.9|13917.8|13905.8|13916.5|13904.5|2
1647619760000|2022-03-18 16:09:20|13916.1|13904.1|13915.7|13903.7|13916.1|13904.1|13915.7|13903.7|0
1647619770000|2022-03-18 16:09:30|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|4
1647619780000|2022-03-18 16:09:40|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|24
1647619800000|2022-03-18 16:10:00|||||||||22
1647619810000|2022-03-18 16:10:10|||||||||1
1647619820000|2022-03-18 16:10:20|||||||||3
1647619830000|2022-03-18 16:10:30|13917.8|13905.8|13918.2|13906.2|13918.2|13906.2|13917.8|13905.8|1
1647619840000|2022-03-18 16:10:40|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|1
1647619850000|2022-03-18 16:10:50|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|2
1647619860000|2022-03-18 16:11:00|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|0
1647619870000|2022-03-18 16:11:10|||||||||7
1647619880000|2022-03-18 16:11:20|13917.8|13905.8|13917.4|13905.4|13918.2|13906.2|13917.4|13905.4|2
1647619890000|2022-03-18 16:11:30|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|4
1647619900000|2022-03-18 16:11:40|13915.7|13903.7|13916.5|13904.5|13916.5|13904.5|13914.9|13902.9|12
1647619910000|2022-03-18 16:11:50|13916.1|13904.1|13912.4|13900.4|13916.1|13904.1|13912.4|13900.4|7
1647619920000|2022-03-18 16:12:00|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|1
1647619940000|2022-03-18 16:12:20|||||||||1
1647619950000|2022-03-18 16:12:30|13914|13902|13912.8|13900.8|13914|13902|13912|13900|9
1647619970000|2022-03-18 16:12:50|13912|13900|13907|13895|13912|13900|13906.1|13894.1|15
1647619980000|2022-03-18 16:13:00|13907.8|13895.8|13906.1|13894.1|13907.8|13895.8|13903.2|13891.2|7
1647619990000|2022-03-18 16:13:10|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|13907|13895|3
1647620000000|2022-03-18 16:13:20|13906.9|13894.9|13907.8|13895.8|13907.8|13895.8|13906.9|13894.9|0
1647620020000|2022-03-18 16:13:40|13906.9|13894.9|13909.4|13897.4|13909.4|13897.4|13906.9|13894.9|1
1647620030000|2022-03-18 16:13:50|13909.9|13897.9|13913.2|13901.2|13913.2|13901.2|13909.9|13897.9|4
1647620040000|2022-03-18 16:14:00|13914.9|13902.9|13914.4|13902.4|13914.9|13902.9|13914.4|13902.4|0
1647620070000|2022-03-18 16:14:30|||||||||1
1647620080000|2022-03-18 16:14:40|||||||||1
1647620090000|2022-03-18 16:14:50|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|2
1647620100000|2022-03-18 16:15:00|13917.4|13905.4|13917.8|13905.8|13917.8|13905.8|13917.4|13905.4|8
1647620110000|2022-03-18 16:15:10|13917.4|13905.4|13917.8|13905.8|13917.8|13905.8|13917.4|13905.4|11
1647620120000|2022-03-18 16:15:20|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|3
1647620130000|2022-03-18 16:15:30|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|13917.8|13905.8|7
1647620140000|2022-03-18 16:15:40|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|10
1647620150000|2022-03-18 16:15:50|||||||||6
1647620170000|2022-03-18 16:16:10|13924|13912|13925.7|13913.7|13925.7|13913.7|13924|13912|10
1647620180000|2022-03-18 16:16:20|13921.5|13909.5|13920.3|13908.3|13921.5|13909.5|13920.3|13908.3|11
1647620190000|2022-03-18 16:16:30|13919.4|13907.4|13921.1|13909.1|13922.3|13910.3|13919.4|13907.4|8
1647620200000|2022-03-18 16:16:40|13921.9|13909.9|13922.3|13910.3|13922.3|13910.3|13921.9|13909.9|10
1647620220000|2022-03-18 16:17:00|13923.2|13911.2|13922.8|13910.8|13923.2|13911.2|13922.8|13910.8|2
1647620230000|2022-03-18 16:17:10|13922.3|13910.3|13922.3|13910.3|13922.3|13910.3|13922.3|13910.3|8
1647620240000|2022-03-18 16:17:20|13922.8|13910.8|13922.3|13910.3|13922.8|13910.8|13922.3|13910.3|6
1647620250000|2022-03-18 16:17:30|13922.8|13910.8|13922.8|13910.8|13922.8|13910.8|13922.8|13910.8|0
1647620260000|2022-03-18 16:17:40|13922.3|13910.3|13922.3|13910.3|13922.8|13910.8|13922.3|13910.3|2
1647620270000|2022-03-18 16:17:50|13922.8|13910.8|13922.8|13910.8|13922.8|13910.8|13922.8|13910.8|1
1647620280000|2022-03-18 16:18:00|13922.3|13910.3|13924.4|13912.4|13924.4|13912.4|13922.3|13910.3|6
1647620290000|2022-03-18 16:18:10|13924|13912|13924|13912|13924|13912|13924|13912|2
1647620300000|2022-03-18 16:18:20|13924.4|13912.4|13924.8|13912.8|13924.8|13912.8|13924.4|13912.4|1
1647620310000|2022-03-18 16:18:30|13924|13912|13931.9|13919.9|13933.2|13921.2|13924|13912|32
1647620320000|2022-03-18 16:18:40|13934|13922|13940.7|13928.7|13940.7|13928.7|13934|13922|30
1647620330000|2022-03-18 16:18:50|13941.1|13929.1|13949.9|13937.9|13949.9|13937.9|13941.1|13929.1|19
1647620340000|2022-03-18 16:19:00|13950.3|13938.3|13946.9|13934.9|13950.3|13938.3|13945.7|13933.7|8
1647620350000|2022-03-18 16:19:10|13946.1|13934.1|13948.2|13936.2|13948.6|13936.6|13946.1|13934.1|10
1647620360000|2022-03-18 16:19:20|13946.9|13934.9|13941.5|13929.5|13946.9|13934.9|13941.5|13929.5|7
1647620370000|2022-03-18 16:19:30|13947.7|13935.7|13946.1|13934.1|13948.6|13936.6|13945.3|13933.3|17
1647620380000|2022-03-18 16:19:40|13945.7|13933.7|13943.2|13931.2|13945.7|13933.7|13943.2|13931.2|2
1647620390000|2022-03-18 16:19:50|13941.9|13929.9|13944.4|13932.4|13944.4|13932.4|13940.7|13928.7|9
1647620400000|2022-03-18 16:20:00|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|1
1647620410000|2022-03-18 16:20:10|13946.5|13934.5|13946.5|13934.5|13946.5|13934.5|13946.5|13934.5|1
1647620430000|2022-03-18 16:20:30|13949.9|13937.9|13950.7|13938.7|13950.7|13938.7|13949.9|13937.9|27
1647620440000|2022-03-18 16:20:40|||||||||1
1647620450000|2022-03-18 16:20:50|||||||||12
1647620460000|2022-03-18 16:21:00|13952.8|13940.8|13951.9|13939.9|13952.8|13940.8|13951.9|13939.9|10
1647620470000|2022-03-18 16:21:10|13951.1|13939.1|13951.9|13939.9|13951.9|13939.9|13951.1|13939.1|12
1647620480000|2022-03-18 16:21:20|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|1
1647620490000|2022-03-18 16:21:30|13951.5|13939.5|13951.9|13939.9|13951.9|13939.9|13951.5|13939.5|1
1647620500000|2022-03-18 16:21:40|13951.1|13939.1|13951.9|13939.9|13951.9|13939.9|13951.1|13939.1|3
1647620510000|2022-03-18 16:21:50|13951.1|13939.1|13950.7|13938.7|13951.1|13939.1|13950.7|13938.7|12
1647620520000|2022-03-18 16:22:00|13951.1|13939.1|13951.5|13939.5|13951.5|13939.5|13951.1|13939.1|0
1647620530000|2022-03-18 16:22:10|13953.2|13941.2|13955.3|13943.3|13956.5|13944.5|13952.3|13940.3|23
1647620540000|2022-03-18 16:22:20|13956.1|13944.1|13955.3|13943.3|13956.1|13944.1|13955.3|13943.3|1
1647620550000|2022-03-18 16:22:30|13955.7|13943.7|13959.8|13947.8|13959.8|13947.8|13955.7|13943.7|18
1647620560000|2022-03-18 16:22:40|13961.5|13949.5|13961.5|13949.5|13962.7|13950.7|13959|13947|22
1647620570000|2022-03-18 16:22:50|13962.3|13950.3|13961.1|13949.1|13962.3|13950.3|13960.6|13948.6|8
1647620580000|2022-03-18 16:23:00|13960.6|13948.6|13962.7|13950.7|13963.1|13951.1|13960.6|13948.6|8
1647620590000|2022-03-18 16:23:10|13962.3|13950.3|13959.8|13947.8|13962.3|13950.3|13959|13947|9
1647620600000|2022-03-18 16:23:20|13958.2|13946.2|13959.4|13947.4|13959.8|13947.8|13958.2|13946.2|1
1647620610000|2022-03-18 16:23:30|13960.2|13948.2|13959.4|13947.4|13960.2|13948.2|13959.4|13947.4|0
1647620620000|2022-03-18 16:23:40|13959|13947|13959|13947|13959|13947|13959|13947|0
1647620640000|2022-03-18 16:24:00|13959.4|13947.4|13960.2|13948.2|13960.2|13948.2|13959.4|13947.4|2
1647620650000|2022-03-18 16:24:10|13960.6|13948.6|13961.5|13949.5|13961.5|13949.5|13960.6|13948.6|5
1647620660000|2022-03-18 16:24:20|13959|13947|13960.2|13948.2|13961.1|13949.1|13959|13947|1
1647620670000|2022-03-18 16:24:30|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|0
1647620680000|2022-03-18 16:24:40|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|13960.7|13948.7|1
1647620700000|2022-03-18 16:25:00|13961.1|13949.1|13964|13952|13964|13952|13960.2|13948.2|10
1647620710000|2022-03-18 16:25:10|13963.1|13951.1|13964.8|13952.8|13964.8|13952.8|13963.1|13951.1|24
1647620720000|2022-03-18 16:25:20|13964.4|13952.4|13964.4|13952.4|13964.4|13952.4|13962.3|13950.3|3
1647620730000|2022-03-18 16:25:30|13963.6|13951.6|13967.7|13955.7|13968.6|13956.6|13963.6|13951.6|8
1647620750000|2022-03-18 16:25:50|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|1
1647620760000|2022-03-18 16:26:00|13966.1|13954.1|13965.6|13953.6|13966.1|13954.1|13965.6|13953.6|4
1647620770000|2022-03-18 16:26:10|13964.8|13952.8|13963.6|13951.6|13964.8|13952.8|13963.6|13951.6|2
1647620780000|2022-03-18 16:26:20|13964.4|13952.4|13966.1|13954.1|13966.1|13954.1|13963.6|13951.6|3
1647620790000|2022-03-18 16:26:30|13965.6|13953.6|13961.5|13949.5|13965.6|13953.6|13961.5|13949.5|4
1647620800000|2022-03-18 16:26:40|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|3
1647620830000|2022-03-18 16:27:10|13962.3|13950.3|13964.8|13952.8|13965.2|13953.2|13962.3|13950.3|2
1647620840000|2022-03-18 16:27:20|13965.2|13953.2|13964.8|13952.8|13965.2|13953.2|13964.8|13952.8|1
1647620860000|2022-03-18 16:27:40|13965.2|13953.2|13967.3|13955.3|13967.3|13955.3|13965.2|13953.2|3
1647620870000|2022-03-18 16:27:50|13969.4|13957.4|13968.6|13956.6|13969.4|13957.4|13968.6|13956.6|7
1647620880000|2022-03-18 16:28:00|13967.7|13955.7|13969.4|13957.4|13969.4|13957.4|13966.9|13954.9|21
1647620890000|2022-03-18 16:28:10|13968.6|13956.6|13968.6|13956.6|13969.4|13957.4|13968.6|13956.6|0
1647620900000|2022-03-18 16:28:20|13969.4|13957.4|13966.9|13954.9|13969.4|13957.4|13965.6|13953.6|6
1647620920000|2022-03-18 16:28:40|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|0
1647620930000|2022-03-18 16:28:50|13965.6|13953.6|13965.6|13953.6|13966|13954|13965.6|13953.6|4
1647620940000|2022-03-18 16:29:00|13966|13954|13964.8|13952.8|13966|13954|13964.8|13952.8|0
1647620960000|2022-03-18 16:29:20|13965.6|13953.6|13970.2|13958.2|13970.2|13958.2|13965.6|13953.6|20
1647620980000|2022-03-18 16:29:40|||||||||1
1647620990000|2022-03-18 16:29:50|13970.6|13958.6|13974|13962|13974|13962|13970.6|13958.6|8
1647621000000|2022-03-18 16:30:00|13973.5|13961.5|13973.5|13961.5|13974.8|13962.8|13973.5|13961.5|0
1647621010000|2022-03-18 16:30:10|13974.8|13962.8|13973.5|13961.5|13974.8|13962.8|13973.5|13961.5|0
1647621020000|2022-03-18 16:30:20|||||||||2
1647621040000|2022-03-18 16:30:40|13974|13962|13969.8|13957.8|13974|13962|13969.8|13957.8|16
1647621050000|2022-03-18 16:30:50|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13968.1|13956.1|3
1647621060000|2022-03-18 16:31:00|13969.8|13957.8|13971.5|13959.5|13971.5|13959.5|13969.8|13957.8|0
1647621070000|2022-03-18 16:31:10|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|13971.1|13959.1|0
1647621080000|2022-03-18 16:31:20|||||||||1
1647621090000|2022-03-18 16:31:30|13970.6|13958.6|13969|13957|13970.6|13958.6|13969|13957|20
1647621110000|2022-03-18 16:31:50|13966.1|13954.1|13964.4|13952.4|13966.1|13954.1|13963.6|13951.6|11
1647621120000|2022-03-18 16:32:00|13965.2|13953.2|13966.5|13954.5|13966.5|13954.5|13965.2|13953.2|2
1647621130000|2022-03-18 16:32:10|13964|13952|13964|13952|13966.1|13954.1|13963.2|13951.2|4
1647621140000|2022-03-18 16:32:20|13964.4|13952.4|13967.3|13955.3|13969|13957|13964.4|13952.4|1
1647621150000|2022-03-18 16:32:30|13969|13957|13967.3|13955.3|13969|13957|13967.3|13955.3|0
1647621160000|2022-03-18 16:32:40|13967.7|13955.7|13963.6|13951.6|13967.7|13955.7|13963.6|13951.6|10
1647621170000|2022-03-18 16:32:50|13962.3|13950.3|13959.4|13947.4|13962.3|13950.3|13959.4|13947.4|14
1647621180000|2022-03-18 16:33:00|13958.6|13946.6|13957.7|13945.7|13959.8|13947.8|13957.7|13945.7|15
1647621190000|2022-03-18 16:33:10|13958.6|13946.6|13957.7|13945.7|13958.6|13946.6|13957.3|13945.3|3
1647621200000|2022-03-18 16:33:20|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|2
1647621210000|2022-03-18 16:33:30|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|13960.2|13948.2|5
1647621230000|2022-03-18 16:33:50|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|13960.6|13948.6|0
1647621240000|2022-03-18 16:34:00|13963.2|13951.2|13963.6|13951.6|13965.6|13953.6|13963.2|13951.2|12
1647621280000|2022-03-18 16:34:40|13965.7|13953.7|13966.1|13954.1|13966.1|13954.1|13965.7|13953.7|5
1647621290000|2022-03-18 16:34:50|13964.8|13952.8|13965.2|13953.2|13966.1|13954.1|13964.4|13952.4|10
1647621300000|2022-03-18 16:35:00|13956.1|13944.1|13955.2|13943.2|13956.1|13944.1|13954.4|13942.4|6
1647621310000|2022-03-18 16:35:10|13956.1|13944.1|13952.7|13940.7|13956.1|13944.1|13952.7|13940.7|13
1647621320000|2022-03-18 16:35:20|13953.6|13941.6|13954.8|13942.8|13954.8|13942.8|13953.6|13941.6|3
1647621330000|2022-03-18 16:35:30|13955.7|13943.7|13957.3|13945.3|13960.2|13948.2|13955.7|13943.7|4
1647621340000|2022-03-18 16:35:40|13958.2|13946.2|13959.4|13947.4|13959.4|13947.4|13958.2|13946.2|4
1647621350000|2022-03-18 16:35:50|13959.8|13947.8|13960.2|13948.2|13960.2|13948.2|13959.8|13947.8|1
1647621360000|2022-03-18 16:36:00|13961.5|13949.5|13960.6|13948.6|13962.3|13950.3|13959.8|13947.8|5
1647621370000|2022-03-18 16:36:10|13960.2|13948.2|13960.2|13948.2|13960.6|13948.6|13960.2|13948.2|0
1647621380000|2022-03-18 16:36:20|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13959.8|13947.8|0
1647621390000|2022-03-18 16:36:30|||||||||1
1647621400000|2022-03-18 16:36:40|13961.5|13949.5|13960.2|13948.2|13961.5|13949.5|13960.2|13948.2|4
1647621420000|2022-03-18 16:37:00|13961.5|13949.5|13959.8|13947.8|13961.5|13949.5|13957.7|13945.7|10
1647621430000|2022-03-18 16:37:10|13960.2|13948.2|13961.1|13949.1|13962.7|13950.7|13960.2|13948.2|4
1647621440000|2022-03-18 16:37:20|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|0
1647621450000|2022-03-18 16:37:30|13961.1|13949.1|13960.6|13948.6|13961.1|13949.1|13959.8|13947.8|1
1647621460000|2022-03-18 16:37:40|13959.8|13947.8|13959.4|13947.4|13960.2|13948.2|13958.6|13946.6|9
1647621470000|2022-03-18 16:37:50|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|1
1647621480000|2022-03-18 16:38:00|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|13959.4|13947.4|0
1647621500000|2022-03-18 16:38:20|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|1
1647621510000|2022-03-18 16:38:30|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|1
1647621520000|2022-03-18 16:38:40|13958.5|13946.5|13959.8|13947.8|13959.8|13947.8|13958.1|13946.1|0
1647621560000|2022-03-18 16:39:20|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13957.3|13945.3|7
1647621580000|2022-03-18 16:39:40|||||||||2
1647621590000|2022-03-18 16:39:50|13957.7|13945.7|13958.5|13946.5|13958.5|13946.5|13957.7|13945.7|7
1647621600000|2022-03-18 16:40:00|13958.1|13946.1|13958.5|13946.5|13959.8|13947.8|13957.3|13945.3|8
1647621610000|2022-03-18 16:40:10|13959.4|13947.4|13959.4|13947.4|13959.8|13947.8|13957.3|13945.3|17
1647621620000|2022-03-18 16:40:20|13960.2|13948.2|13958.5|13946.5|13960.2|13948.2|13957.3|13945.3|12
1647621630000|2022-03-18 16:40:30|13959.4|13947.4|13961|13949|13961|13949|13958.5|13946.5|20
1647621640000|2022-03-18 16:40:40|13961.9|13949.9|13960.2|13948.2|13961.9|13949.9|13960.2|13948.2|2
1647621650000|2022-03-18 16:40:50|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|3
1647621660000|2022-03-18 16:41:00|13961|13949|13962.3|13950.3|13962.3|13950.3|13961|13949|8
1647621670000|2022-03-18 16:41:10|13963.1|13951.1|13962.3|13950.3|13963.1|13951.1|13962.3|13950.3|4
1647621680000|2022-03-18 16:41:20|13961.4|13949.4|13959.8|13947.8|13961.4|13949.4|13959.8|13947.8|4
1647621690000|2022-03-18 16:41:30|13960.2|13948.2|13958.1|13946.1|13960.2|13948.2|13958.1|13946.1|3
1647621700000|2022-03-18 16:41:40|13953.5|13941.5|13955.6|13943.6|13955.6|13943.6|13953.5|13941.5|21
1647621710000|2022-03-18 16:41:50|13954.8|13942.8|13954.4|13942.4|13955.6|13943.6|13953.5|13941.5|1
1647621720000|2022-03-18 16:42:00|13954.8|13942.8|13954.8|13942.8|13954.8|13942.8|13954.8|13942.8|2
1647621730000|2022-03-18 16:42:10|13956.5|13944.5|13956.5|13944.5|13956.5|13944.5|13956.5|13944.5|2
1647621740000|2022-03-18 16:42:20|13956.9|13944.9|13959.4|13947.4|13959.4|13947.4|13956.9|13944.9|5
1647621750000|2022-03-18 16:42:30|13959|13947|13957.3|13945.3|13959|13947|13957.3|13945.3|1
1647621760000|2022-03-18 16:42:40|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.1|13946.1|30
1647621770000|2022-03-18 16:42:50|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|29
1647621780000|2022-03-18 16:43:00|13958.1|13946.1|13957.3|13945.3|13958.5|13946.5|13957.3|13945.3|26
1647621790000|2022-03-18 16:43:10|13957.7|13945.7|13959.4|13947.4|13959.4|13947.4|13957.3|13945.3|2
1647621800000|2022-03-18 16:43:20|13957.3|13945.3|13959.4|13947.4|13959.4|13947.4|13957.3|13945.3|31
1647621810000|2022-03-18 16:43:30|13959|13947|13955.6|13943.6|13959.4|13947.4|13954.8|13942.8|3
1647621820000|2022-03-18 16:43:40|13954.8|13942.8|13950.2|13938.2|13954.8|13942.8|13950.2|13938.2|9
1647621830000|2022-03-18 16:43:50|13951.9|13939.9|13952.7|13940.7|13952.7|13940.7|13951|13939|31
1647621850000|2022-03-18 16:44:10|13951|13939|13951|13939|13951|13939|13951|13939|20
1647621860000|2022-03-18 16:44:20|13952.3|13940.3|13955.2|13943.2|13955.2|13943.2|13952.3|13940.3|6
1647621880000|2022-03-18 16:44:40|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|2
1647621890000|2022-03-18 16:44:50|13958.1|13946.1|13955.2|13943.2|13958.1|13946.1|13955.2|13943.2|0
1647621900000|2022-03-18 16:45:00|13955.6|13943.6|13956.4|13944.4|13957.3|13945.3|13955.6|13943.6|8
1647621910000|2022-03-18 16:45:10|13956|13944|13956|13944|13956|13944|13956|13944|0
1647621920000|2022-03-18 16:45:20|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|1
1647621930000|2022-03-18 16:45:30|13956|13944|13956|13944|13956|13944|13956|13944|25
1647621940000|2022-03-18 16:45:40|13956.4|13944.4|13957.3|13945.3|13957.3|13945.3|13955.2|13943.2|27
1647621950000|2022-03-18 16:45:50|||||||||1
1647621960000|2022-03-18 16:46:00|13958.9|13946.9|13958.1|13946.1|13958.9|13946.9|13958.1|13946.1|2
1647621970000|2022-03-18 16:46:10|13957.7|13945.7|13957.3|13945.3|13957.7|13945.7|13957.3|13945.3|1
1647621980000|2022-03-18 16:46:20|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|0
1647621990000|2022-03-18 16:46:30|13958.9|13946.9|13958.9|13946.9|13959.8|13947.8|13958.9|13946.9|1
1647622000000|2022-03-18 16:46:40|13957.7|13945.7|13959.8|13947.8|13959.8|13947.8|13957.7|13945.7|8
1647622010000|2022-03-18 16:46:50|13960.6|13948.6|13961|13949|13961|13949|13960.6|13948.6|1
1647622020000|2022-03-18 16:47:00|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|13960.6|13948.6|0
1647622030000|2022-03-18 16:47:10|13961|13949|13961.9|13949.9|13961.9|13949.9|13961|13949|1
1647622050000|2022-03-18 16:47:30|13961.8|13949.8|13960.6|13948.6|13961.8|13949.8|13960.6|13948.6|3
1647622060000|2022-03-18 16:47:40|13961|13949|13964.3|13952.3|13964.3|13952.3|13961|13949|9
1647622070000|2022-03-18 16:47:50|13963.5|13951.5|13964.3|13952.3|13964.3|13952.3|13963.5|13951.5|6
1647622080000|2022-03-18 16:48:00|13965.2|13953.2|13964.3|13952.3|13965.2|13953.2|13964.3|13952.3|0
1647622090000|2022-03-18 16:48:10|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13965.2|13953.2|0
1647622100000|2022-03-18 16:48:20|13965.2|13953.2|13965.6|13953.6|13965.6|13953.6|13965.2|13953.2|8
1647622110000|2022-03-18 16:48:30|13966.4|13954.4|13965.6|13953.6|13966.8|13954.8|13965.6|13953.6|1
1647622120000|2022-03-18 16:48:40|13966|13954|13967.3|13955.3|13967.3|13955.3|13965.6|13953.6|10
1647622130000|2022-03-18 16:48:50|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|1
1647622140000|2022-03-18 16:49:00|||||||||1
1647622150000|2022-03-18 16:49:10|||||||||1
1647622160000|2022-03-18 16:49:20|||||||||1
1647622170000|2022-03-18 16:49:30|||||||||2
1647622180000|2022-03-18 16:49:40|||||||||1
1647622200000|2022-03-18 16:50:00|13966|13954|13965.6|13953.6|13966.8|13954.8|13965.6|13953.6|11
1647622210000|2022-03-18 16:50:10|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13
1647622220000|2022-03-18 16:50:20|13963.9|13951.9|13964.3|13952.3|13964.3|13952.3|13963.9|13951.9|0
1647622230000|2022-03-18 16:50:30|13965.2|13953.2|13965.6|13953.6|13966|13954|13964.3|13952.3|1
1647622240000|2022-03-18 16:50:40|13966.4|13954.4|13963.9|13951.9|13966.4|13954.4|13963.1|13951.1|3
1647622260000|2022-03-18 16:51:00|13964.7|13952.7|13963.5|13951.5|13964.7|13952.7|13962.7|13950.7|4
1647622270000|2022-03-18 16:51:10|13963.1|13951.1|13963.5|13951.5|13963.9|13951.9|13963.1|13951.1|12
1647622280000|2022-03-18 16:51:20|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13962.7|13950.7|0
1647622290000|2022-03-18 16:51:30|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|13962.7|13950.7|3
1647622300000|2022-03-18 16:51:40|13963.5|13951.5|13963.5|13951.5|13963.5|13951.5|13962.7|13950.7|3
1647622310000|2022-03-18 16:51:50|13962.2|13950.2|13963.1|13951.1|13963.1|13951.1|13962.2|13950.2|0
1647622320000|2022-03-18 16:52:00|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|1
1647622340000|2022-03-18 16:52:20|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|3
1647622350000|2022-03-18 16:52:30|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|0
1647622360000|2022-03-18 16:52:40|||||||||1
1647622370000|2022-03-18 16:52:50|||||||||1
1647622380000|2022-03-18 16:53:00|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|17
1647622410000|2022-03-18 16:53:30|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|13962.6|13950.6|0
1647622420000|2022-03-18 16:53:40|13962.2|13950.2|13962.6|13950.6|13962.6|13950.6|13962.2|13950.2|3
1647622440000|2022-03-18 16:54:00|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13962.6|13950.6|3
1647622450000|2022-03-18 16:54:10|||||||||1
1647622480000|2022-03-18 16:54:40|||||||||1
1647622490000|2022-03-18 16:54:50|||||||||3
1647622500000|2022-03-18 16:55:00|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|13963.9|13951.9|3
1647622520000|2022-03-18 16:55:20|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|2
1647622530000|2022-03-18 16:55:30|13963.5|13951.5|13964.3|13952.3|13964.3|13952.3|13963.5|13951.5|2
1647622540000|2022-03-18 16:55:40|13963.5|13951.5|13963.9|13951.9|13964.3|13952.3|13963.5|13951.5|3
1647622550000|2022-03-18 16:55:50|13963|13951|13963.9|13951.9|13964.3|13952.3|13963|13951|5
1647622560000|2022-03-18 16:56:00|13964.3|13952.3|13965.5|13953.5|13965.5|13953.5|13964.3|13952.3|0
1647622570000|2022-03-18 16:56:10|||||||||9
1647622600000|2022-03-18 16:56:40|13966.4|13954.4|13965.5|13953.5|13966.4|13954.4|13965.5|13953.5|2
1647622610000|2022-03-18 16:56:50|13966.4|13954.4|13965.5|13953.5|13966.4|13954.4|13965.5|13953.5|0
1647622620000|2022-03-18 16:57:00|13966|13954|13966|13954|13966|13954|13966|13954|4
1647622630000|2022-03-18 16:57:10|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|6
1647622640000|2022-03-18 16:57:20|||||||||3
1647622650000|2022-03-18 16:57:30|13969.7|13957.7|13968.5|13956.5|13969.7|13957.7|13968.5|13956.5|14
1647622660000|2022-03-18 16:57:40|13968|13956|13968|13956|13968|13956|13968|13956|4
1647622670000|2022-03-18 16:57:50|13968.9|13956.9|13968.5|13956.5|13968.9|13956.9|13968.5|13956.5|0
1647622680000|2022-03-18 16:58:00|13968|13956|13968.5|13956.5|13968.5|13956.5|13968|13956|1
1647622690000|2022-03-18 16:58:10|13968|13956|13968|13956|13968.4|13956.4|13968|13956|0
1647622710000|2022-03-18 16:58:30|13968.4|13956.4|13966.4|13954.4|13968.4|13956.4|13966.4|13954.4|3
1647622720000|2022-03-18 16:58:40|||||||||2
1647622730000|2022-03-18 16:58:50|13963.9|13951.9|13966.4|13954.4|13966.4|13954.4|13963.9|13951.9|2
1647622740000|2022-03-18 16:59:00|13967.2|13955.2|13966.4|13954.4|13967.2|13955.2|13966.4|13954.4|3
1647622760000|2022-03-18 16:59:20|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|2
1647622770000|2022-03-18 16:59:30|13968|13956|13965.1|13953.1|13968|13956|13964.7|13952.7|18
1647622790000|2022-03-18 16:59:50|13963.9|13951.9|13964.3|13952.3|13965.1|13953.1|13963.9|13951.9|18
1647622800000|2022-03-18 17:00:00|13963.4|13951.4|13958.9|13946.9|13963.4|13951.4|13958.9|13946.9|6
1647622810000|2022-03-18 17:00:10|13959.7|13947.7|13959.7|13947.7|13959.7|13947.7|13958.9|13946.9|1
1647622820000|2022-03-18 17:00:20|13960.1|13948.1|13959.3|13947.3|13961|13949|13959.3|13947.3|6
1647622830000|2022-03-18 17:00:30|13958|13946|13956.8|13944.8|13958.5|13946.5|13956|13944|5
1647622840000|2022-03-18 17:00:40|13956|13944|13957.2|13945.2|13957.2|13945.2|13956|13944|0
1647622850000|2022-03-18 17:00:50|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|0
1647622860000|2022-03-18 17:01:00|13958|13946|13957.6|13945.6|13960.1|13948.1|13957.2|13945.2|2
1647622870000|2022-03-18 17:01:10|13958|13946|13957.6|13945.6|13958|13946|13956|13944|0
1647622880000|2022-03-18 17:01:20|13957.2|13945.2|13956|13944|13957.2|13945.2|13955.5|13943.5|1
1647622890000|2022-03-18 17:01:30|13955.5|13943.5|13956|13944|13956|13944|13955.5|13943.5|0
1647622900000|2022-03-18 17:01:40|13955.5|13943.5|13953.9|13941.9|13955.5|13943.5|13953.9|13941.9|8
1647622910000|2022-03-18 17:01:50|13953|13941|13953.9|13941.9|13954.7|13942.7|13953|13941|1
1647622920000|2022-03-18 17:02:00|13954.7|13942.7|13953.9|13941.9|13955.1|13943.1|13953.9|13941.9|2
1647622930000|2022-03-18 17:02:10|13954.3|13942.3|13952.6|13940.6|13954.3|13942.3|13951.8|13939.8|7
1647622940000|2022-03-18 17:02:20|13952.2|13940.2|13952.6|13940.6|13952.6|13940.6|13952.2|13940.2|0
1647622950000|2022-03-18 17:02:30|13952.2|13940.2|13950.5|13938.5|13952.2|13940.2|13950.5|13938.5|2
1647622980000|2022-03-18 17:03:00|13953|13941|13953|13941|13953|13941|13953|13941|5
1647622990000|2022-03-18 17:03:10|13951.4|13939.4|13950.5|13938.5|13951.8|13939.8|13950.5|13938.5|5
1647623000000|2022-03-18 17:03:20|13950.1|13938.1|13950.1|13938.1|13950.1|13938.1|13950.1|13938.1|0
1647623010000|2022-03-18 17:03:30|13949.3|13937.3|13950.1|13938.1|13950.1|13938.1|13949.3|13937.3|0
1647623030000|2022-03-18 17:03:50|13950.5|13938.5|13953|13941|13953|13941|13950.5|13938.5|1
1647623040000|2022-03-18 17:04:00|13952.2|13940.2|13952.2|13940.2|13953|13941|13950.9|13938.9|11
1647623050000|2022-03-18 17:04:10|13951.8|13939.8|13948.4|13936.4|13951.8|13939.8|13947.6|13935.6|12
1647623060000|2022-03-18 17:04:20|13947.6|13935.6|13946.3|13934.3|13947.6|13935.6|13946.3|13934.3|0
1647623080000|2022-03-18 17:04:40|13945.9|13933.9|13943|13931|13945.9|13933.9|13943|13931|5
1647623090000|2022-03-18 17:04:50|13942.6|13930.6|13942.6|13930.6|13942.6|13930.6|13942.6|13930.6|6
1647623100000|2022-03-18 17:05:00|13942.2|13930.2|13944.7|13932.7|13944.7|13932.7|13942.2|13930.2|7
1647623110000|2022-03-18 17:05:10|13943.8|13931.8|13944.7|13932.7|13944.7|13932.7|13943.8|13931.8|10
1647623120000|2022-03-18 17:05:20|||||||||2
1647623140000|2022-03-18 17:05:40|13943.8|13931.8|13944.7|13932.7|13944.7|13932.7|13943.4|13931.4|4
1647623150000|2022-03-18 17:05:50|13945.9|13933.9|13945.9|13933.9|13945.9|13933.9|13945.9|13933.9|1
1647623160000|2022-03-18 17:06:00|13945.5|13933.5|13943.8|13931.8|13945.5|13933.5|13943.8|13931.8|0
1647623170000|2022-03-18 17:06:10|13944.7|13932.7|13945.1|13933.1|13945.9|13933.9|13944.7|13932.7|3
1647623180000|2022-03-18 17:06:20|13944.3|13932.3|13943.8|13931.8|13944.3|13932.3|13943.8|13931.8|0
1647623210000|2022-03-18 17:06:50|13943|13931|13946.3|13934.3|13946.3|13934.3|13942.6|13930.6|4
1647623220000|2022-03-18 17:07:00|13945.9|13933.9|13946.8|13934.8|13947.2|13935.2|13945.5|13933.5|9
1647623230000|2022-03-18 17:07:10|13946.3|13934.3|13944.7|13932.7|13946.3|13934.3|13944.7|13932.7|0
1647623240000|2022-03-18 17:07:20|||||||||1
1647623250000|2022-03-18 17:07:30|13943|13931|13942.2|13930.2|13943|13931|13942.2|13930.2|4
1647623260000|2022-03-18 17:07:40|13941.8|13929.8|13942.6|13930.6|13943.9|13931.9|13941.4|13929.4|16
1647623270000|2022-03-18 17:07:50|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|0
1647623280000|2022-03-18 17:08:00|13942.6|13930.6|13941.4|13929.4|13942.6|13930.6|13941.4|13929.4|13
1647623290000|2022-03-18 17:08:10|13940.5|13928.5|13936.8|13924.8|13940.5|13928.5|13935.9|13923.9|24
1647623300000|2022-03-18 17:08:20|13937.2|13925.2|13935.1|13923.1|13937.2|13925.2|13933.4|13921.4|2
1647623320000|2022-03-18 17:08:40|13935.9|13923.9|13936.4|13924.4|13936.4|13924.4|13935.9|13923.9|1
1647623330000|2022-03-18 17:08:50|13935.1|13923.1|13935.5|13923.5|13935.5|13923.5|13935.1|13923.1|1
1647623340000|2022-03-18 17:09:00|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|0
1647623350000|2022-03-18 17:09:10|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|1
1647623380000|2022-03-18 17:09:40|13935.1|13923.1|13934.3|13922.3|13935.1|13923.1|13934.3|13922.3|0
1647623390000|2022-03-18 17:09:50|||||||||1
1647623400000|2022-03-18 17:10:00|13933.4|13921.4|13935.5|13923.5|13935.5|13923.5|13933.4|13921.4|5
1647623410000|2022-03-18 17:10:10|13934.7|13922.7|13935.5|13923.5|13935.5|13923.5|13934.7|13922.7|0
1647623420000|2022-03-18 17:10:20|13935.1|13923.1|13935.1|13923.1|13935.1|13923.1|13935.1|13923.1|0
1647623430000|2022-03-18 17:10:30|13933.8|13921.8|13933.8|13921.8|13934.2|13922.2|13933.8|13921.8|7
1647623440000|2022-03-18 17:10:40|13934.7|13922.7|13933|13921|13934.7|13922.7|13933|13921|4
1647623460000|2022-03-18 17:11:00|13933.4|13921.4|13933.8|13921.8|13935.5|13923.5|13933|13921|2
1647623470000|2022-03-18 17:11:10|13935.1|13923.1|13933.4|13921.4|13935.5|13923.5|13933.4|13921.4|1
1647623480000|2022-03-18 17:11:20|13934.3|13922.3|13933.4|13921.4|13934.3|13922.3|13933.4|13921.4|7
1647623500000|2022-03-18 17:11:40|13932.6|13920.6|13932.6|13920.6|13932.6|13920.6|13932.6|13920.6|0
1647623510000|2022-03-18 17:11:50|13933.4|13921.4|13934.2|13922.2|13935.1|13923.1|13932.6|13920.6|0
1647623520000|2022-03-18 17:12:00|13933.4|13921.4|13934.2|13922.2|13934.2|13922.2|13933.4|13921.4|2
1647623530000|2022-03-18 17:12:10|13933.4|13921.4|13934.2|13922.2|13934.2|13922.2|13933|13921|2
1647623540000|2022-03-18 17:12:20|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|0
1647623550000|2022-03-18 17:12:30|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|4
1647623560000|2022-03-18 17:12:40|13936.3|13924.3|13936.3|13924.3|13937.2|13925.2|13936.3|13924.3|1
1647623570000|2022-03-18 17:12:50|13935.5|13923.5|13935.5|13923.5|13936.3|13924.3|13935.5|13923.5|1
1647623580000|2022-03-18 17:13:00|13936.3|13924.3|13935.5|13923.5|13936.3|13924.3|13935.5|13923.5|0
1647623590000|2022-03-18 17:13:10|13936.3|13924.3|13934.2|13922.2|13936.3|13924.3|13934.2|13922.2|3
1647623600000|2022-03-18 17:13:20|13933.8|13921.8|13933|13921|13933.8|13921.8|13932.6|13920.6|0
1647623610000|2022-03-18 17:13:30|13932.6|13920.6|13932.6|13920.6|13932.6|13920.6|13932.6|13920.6|0
1647623620000|2022-03-18 17:13:40|||||||||1
1647623630000|2022-03-18 17:13:50|13932.2|13920.2|13933.4|13921.4|13933.4|13921.4|13932.2|13920.2|5
1647623640000|2022-03-18 17:14:00|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|0
1647623650000|2022-03-18 17:14:10|13934.7|13922.7|13943|13931|13943|13931|13933.8|13921.8|5
1647623660000|2022-03-18 17:14:20|13943.4|13931.4|13942.1|13930.1|13943.4|13931.4|13942.1|13930.1|2
1647623670000|2022-03-18 17:14:30|||||||||1
1647623680000|2022-03-18 17:14:40|13941.3|13929.3|13936.7|13924.7|13941.3|13929.3|13936.7|13924.7|3
1647623690000|2022-03-18 17:14:50|13937.6|13925.6|13936.7|13924.7|13937.6|13925.6|13936.7|13924.7|0
1647623700000|2022-03-18 17:15:00|13938|13926|13938|13926|13938|13926|13938|13926|0
1647623710000|2022-03-18 17:15:10|13935.5|13923.5|13932.6|13920.6|13935.5|13923.5|13932.6|13920.6|4
1647623720000|2022-03-18 17:15:20|13933.4|13921.4|13932.6|13920.6|13933.4|13921.4|13932.6|13920.6|0
1647623730000|2022-03-18 17:15:30|13932.1|13920.1|13933.4|13921.4|13933.4|13921.4|13932.1|13920.1|1
1647623740000|2022-03-18 17:15:40|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1647623750000|2022-03-18 17:15:50|||||||||1
1647623760000|2022-03-18 17:16:00|13936.7|13924.7|13937.6|13925.6|13937.6|13925.6|13936.3|13924.3|2
1647623770000|2022-03-18 17:16:10|13936.7|13924.7|13934.2|13922.2|13936.7|13924.7|13934.2|13922.2|0
1647623780000|2022-03-18 17:16:20|13934.6|13922.6|13934.2|13922.2|13934.6|13922.6|13934.2|13922.2|0
1647623800000|2022-03-18 17:16:40|13935.1|13923.1|13934.2|13922.2|13935.1|13923.1|13933.8|13921.8|1
1647623810000|2022-03-18 17:16:50|13933.8|13921.8|13934.2|13922.2|13934.2|13922.2|13933.8|13921.8|0
1647623820000|2022-03-18 17:17:00|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|0
1647623840000|2022-03-18 17:17:20|13939.6|13927.6|13940|13928|13940|13928|13939.6|13927.6|4
1647623850000|2022-03-18 17:17:30|13947.5|13935.5|13952.5|13940.5|13953.4|13941.4|13946.3|13934.3|10
1647623860000|2022-03-18 17:17:40|13951.7|13939.7|13951.7|13939.7|13952.1|13940.1|13950.9|13938.9|0
1647623870000|2022-03-18 17:17:50|13950.5|13938.5|13948.4|13936.4|13951.3|13939.3|13948.4|13936.4|2
1647623880000|2022-03-18 17:18:00|13949.6|13937.6|13949.2|13937.2|13949.6|13937.6|13948.4|13936.4|3
1647623890000|2022-03-18 17:18:10|13951.3|13939.3|13949.6|13937.6|13951.3|13939.3|13949.6|13937.6|0
1647623900000|2022-03-18 17:18:20|13949.2|13937.2|13950.5|13938.5|13950.5|13938.5|13949.2|13937.2|7
1647623910000|2022-03-18 17:18:30|||||||||1
1647623920000|2022-03-18 17:18:40|13949.6|13937.6|13948.8|13936.8|13949.6|13937.6|13948.8|13936.8|0
1647623940000|2022-03-18 17:19:00|13949.2|13937.2|13949.6|13937.6|13950.5|13938.5|13949.2|13937.2|0
1647623950000|2022-03-18 17:19:10|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13949.6|13937.6|1
1647623960000|2022-03-18 17:19:20|13949.6|13937.6|13943.4|13931.4|13949.6|13937.6|13942.1|13930.1|2
1647623970000|2022-03-18 17:19:30|13944.2|13932.2|13945.5|13933.5|13946.3|13934.3|13943.4|13931.4|0
1647623990000|2022-03-18 17:19:50|||||||||10
1647624000000|2022-03-18 17:20:00|13946.3|13934.3|13946.3|13934.3|13946.3|13934.3|13946.3|13934.3|0
1647624010000|2022-03-18 17:20:10|13945.5|13933.5|13946.3|13934.3|13946.3|13934.3|13945.5|13933.5|0
1647624020000|2022-03-18 17:20:20|13945.4|13933.4|13946.3|13934.3|13946.3|13934.3|13945.4|13933.4|2
1647624030000|2022-03-18 17:20:30|13945.9|13933.9|13945.9|13933.9|13945.9|13933.9|13945.9|13933.9|0
1647624040000|2022-03-18 17:20:40|||||||||1
1647624070000|2022-03-18 17:21:10|13946.3|13934.3|13946.3|13934.3|13946.3|13934.3|13946.3|13934.3|1
1647624090000|2022-03-18 17:21:30|13942.9|13930.9|13941.3|13929.3|13942.9|13930.9|13941.3|13929.3|4
1647624100000|2022-03-18 17:21:40|13940.4|13928.4|13940.9|13928.9|13940.9|13928.9|13940|13928|0
1647624110000|2022-03-18 17:21:50|13942.5|13930.5|13945.9|13933.9|13945.9|13933.9|13942.5|13930.5|2
1647624120000|2022-03-18 17:22:00|13946.3|13934.3|13945|13933|13946.3|13934.3|13945|13933|0
1647624130000|2022-03-18 17:22:10|13944.6|13932.6|13944.2|13932.2|13945|13933|13943.8|13931.8|0
1647624140000|2022-03-18 17:22:20|13943.8|13931.8|13943.8|13931.8|13944.2|13932.2|13943.8|13931.8|0
1647624150000|2022-03-18 17:22:30|13942.1|13930.1|13940.9|13928.9|13942.1|13930.1|13940.9|13928.9|1
1647624160000|2022-03-18 17:22:40|||||||||1
1647624170000|2022-03-18 17:22:50|13940|13928|13937.5|13925.5|13940|13928|13936.3|13924.3|8
1647624180000|2022-03-18 17:23:00|13938.4|13926.4|13937.5|13925.5|13941.3|13929.3|13937.5|13925.5|2
1647624200000|2022-03-18 17:23:20|13936.7|13924.7|13935.9|13923.9|13936.7|13924.7|13935.9|13923.9|11
1647624220000|2022-03-18 17:23:40|13933.8|13921.8|13933.4|13921.4|13933.8|13921.8|13932.5|13920.5|1
1647624230000|2022-03-18 17:23:50|||||||||1
1647624240000|2022-03-18 17:24:00|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|0
1647624250000|2022-03-18 17:24:10|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|0
1647624260000|2022-03-18 17:24:20|13930.9|13918.9|13931.3|13919.3|13933.4|13921.4|13930.9|13918.9|2
1647624270000|2022-03-18 17:24:30|13932.5|13920.5|13930.9|13918.9|13932.5|13920.5|13930.9|13918.9|0
1647624280000|2022-03-18 17:24:40|13931.7|13919.7|13933.4|13921.4|13933.4|13921.4|13931.7|13919.7|0
1647624290000|2022-03-18 17:24:50|13932.9|13920.9|13933.4|13921.4|13933.4|13921.4|13932.1|13920.1|2
1647624300000|2022-03-18 17:25:00|13933.8|13921.8|13933.4|13921.4|13933.8|13921.8|13932.5|13920.5|0
1647624310000|2022-03-18 17:25:10|13932.1|13920.1|13933.4|13921.4|13933.4|13921.4|13932.1|13920.1|1
1647624320000|2022-03-18 17:25:20|||||||||1
1647624330000|2022-03-18 17:25:30|||||||||1
1647624350000|2022-03-18 17:25:50|||||||||2
1647624360000|2022-03-18 17:26:00|||||||||10
1647624370000|2022-03-18 17:26:10|13922.1|13910.1|13920|13908|13922.1|13910.1|13920|13908|13
1647624380000|2022-03-18 17:26:20|13920.8|13908.8|13927.9|13915.9|13927.9|13915.9|13920.8|13908.8|2
1647624390000|2022-03-18 17:26:30|13927.1|13915.1|13926.7|13914.7|13927.1|13915.1|13926.7|13914.7|0
1647624400000|2022-03-18 17:26:40|13927.9|13915.9|13930|13918|13930|13918|13925|13913|3
1647624410000|2022-03-18 17:26:50|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|0
1647624420000|2022-03-18 17:27:00|13930.4|13918.4|13931.2|13919.2|13931.2|13919.2|13930.4|13918.4|1
1647624430000|2022-03-18 17:27:10|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|3
1647624440000|2022-03-18 17:27:20|13935|13923|13935|13923|13935|13923|13935|13923|0
1647624460000|2022-03-18 17:27:40|13938.3|13926.3|13940.4|13928.4|13940.4|13928.4|13937.5|13925.5|6
1647624470000|2022-03-18 17:27:50|13946.2|13934.2|13945|13933|13946.2|13934.2|13945|13933|3
1647624480000|2022-03-18 17:28:00|13944.2|13932.2|13943.7|13931.7|13944.6|13932.6|13943.7|13931.7|1
1647624490000|2022-03-18 17:28:10|13942.5|13930.5|13942.5|13930.5|13942.5|13930.5|13942.5|13930.5|0
1647624510000|2022-03-18 17:28:30|||||||||1
1647624520000|2022-03-18 17:28:40|13943.3|13931.3|13942.5|13930.5|13943.3|13931.3|13942.5|13930.5|2
1647624530000|2022-03-18 17:28:50|13942.1|13930.1|13946.2|13934.2|13946.7|13934.7|13942.1|13930.1|5
1647624540000|2022-03-18 17:29:00|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|2
1647624580000|2022-03-18 17:29:40|13948.7|13936.7|13948.3|13936.3|13948.7|13936.7|13948.3|13936.3|1
1647624590000|2022-03-18 17:29:50|13947.9|13935.9|13945.4|13933.4|13947.9|13935.9|13945.4|13933.4|2
1647624600000|2022-03-18 17:30:00|13945.8|13933.8|13945.8|13933.8|13948.3|13936.3|13945|13933|3
1647624620000|2022-03-18 17:30:20|||||||||1
1647624630000|2022-03-18 17:30:30|13948.3|13936.3|13948.3|13936.3|13949.1|13937.1|13948.3|13936.3|1
1647624640000|2022-03-18 17:30:40|13949.1|13937.1|13949.6|13937.6|13949.6|13937.6|13949.1|13937.1|0
1647624650000|2022-03-18 17:30:50|13950|13938|13950|13938|13950|13938|13950|13938|1
1647624670000|2022-03-18 17:31:10|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|1
1647624680000|2022-03-18 17:31:20|||||||||4
1647624690000|2022-03-18 17:31:30|13952|13940|13952|13940|13952|13940|13952|13940|1
1647624700000|2022-03-18 17:31:40|13949.5|13937.5|13952|13940|13952|13940|13949.5|13937.5|2
1647624710000|2022-03-18 17:31:50|13948.7|13936.7|13950.8|13938.8|13952|13940|13948.7|13936.7|6
1647624720000|2022-03-18 17:32:00|13950|13938|13950.8|13938.8|13950.8|13938.8|13949.5|13937.5|1
1647624730000|2022-03-18 17:32:10|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|0
1647624740000|2022-03-18 17:32:20|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|1
1647624750000|2022-03-18 17:32:30|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|1
1647624760000|2022-03-18 17:32:40|13947|13935|13947|13935|13947.9|13935.9|13947|13935|1
1647624770000|2022-03-18 17:32:50|13947.9|13935.9|13947|13935|13947.9|13935.9|13947|13935|0
1647624780000|2022-03-18 17:33:00|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|1
1647624790000|2022-03-18 17:33:10|13948.7|13936.7|13949.5|13937.5|13949.5|13937.5|13948.7|13936.7|0
1647624800000|2022-03-18 17:33:20|13947|13935|13948.3|13936.3|13952.9|13940.9|13946.2|13934.2|9
1647624810000|2022-03-18 17:33:30|||||||||1
1647624840000|2022-03-18 17:34:00|13949.1|13937.1|13947|13935|13949.1|13937.1|13947|13935|0
1647624850000|2022-03-18 17:34:10|13945.8|13933.8|13947.5|13935.5|13947.5|13935.5|13945.8|13933.8|2
1647624860000|2022-03-18 17:34:20|13946.2|13934.2|13947.1|13935.1|13947.5|13935.5|13946.2|13934.2|0
1647624870000|2022-03-18 17:34:30|13947.5|13935.5|13945.8|13933.8|13947.5|13935.5|13945.8|13933.8|1
1647624880000|2022-03-18 17:34:40|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13945|13933|0
1647624890000|2022-03-18 17:34:50|13945.4|13933.4|13946.2|13934.2|13946.2|13934.2|13945.4|13933.4|0
1647624900000|2022-03-18 17:35:00|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|0
1647624910000|2022-03-18 17:35:10|13946.2|13934.2|13947.5|13935.5|13947.5|13935.5|13946.2|13934.2|7
1647624920000|2022-03-18 17:35:20|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|2
1647624930000|2022-03-18 17:35:30|13946.2|13934.2|13947|13935|13947.9|13935.9|13946.2|13934.2|1
1647624940000|2022-03-18 17:35:40|13946.2|13934.2|13947|13935|13947|13935|13946.2|13934.2|0
1647624950000|2022-03-18 17:35:50|13946.2|13934.2|13948.7|13936.7|13948.7|13936.7|13946.2|13934.2|0
1647624960000|2022-03-18 17:36:00|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|1
1647624970000|2022-03-18 17:36:10|13950.4|13938.4|13949.5|13937.5|13951.2|13939.2|13948.3|13936.3|4
1647624980000|2022-03-18 17:36:20|13952|13940|13950.8|13938.8|13952|13940|13949.5|13937.5|2
1647624990000|2022-03-18 17:36:30|13951.2|13939.2|13950.4|13938.4|13951.2|13939.2|13950.4|13938.4|0
1647625000000|2022-03-18 17:36:40|13949.9|13937.9|13948.3|13936.3|13950.8|13938.8|13947.9|13935.9|4
1647625020000|2022-03-18 17:37:00|13947.9|13935.9|13947|13935|13947.9|13935.9|13947|13935|0
1647625030000|2022-03-18 17:37:10|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|0
1647625050000|2022-03-18 17:37:30|13947|13935|13945.8|13933.8|13947|13935|13945.8|13933.8|6
1647625070000|2022-03-18 17:37:50|13945.4|13933.4|13945.4|13933.4|13945.4|13933.4|13945.4|13933.4|0
1647625080000|2022-03-18 17:38:00|13945.8|13933.8|13948.3|13936.3|13948.3|13936.3|13945.8|13933.8|0
1647625100000|2022-03-18 17:38:20|13948.7|13936.7|13949.1|13937.1|13949.1|13937.1|13948.7|13936.7|3
1647625110000|2022-03-18 17:38:30|13949.5|13937.5|13948.3|13936.3|13949.5|13937.5|13948.3|13936.3|0
1647625120000|2022-03-18 17:38:40|13949.1|13937.1|13948.3|13936.3|13949.1|13937.1|13947|13935|1
1647625190000|2022-03-18 17:39:50|||||||||1
1647625200000|2022-03-18 17:40:00|13949.5|13937.5|13949.5|13937.5|13952|13940|13949.5|13937.5|6
1647625210000|2022-03-18 17:40:10|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|2
1647625220000|2022-03-18 17:40:20|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|0
1647625230000|2022-03-18 17:40:30|13948.3|13936.3|13948.3|13936.3|13949.1|13937.1|13948.3|13936.3|1
1647625240000|2022-03-18 17:40:40|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|0
1647625250000|2022-03-18 17:40:50|13948.3|13936.3|13951.2|13939.2|13951.2|13939.2|13948.3|13936.3|0
1647625260000|2022-03-18 17:41:00|||||||||1
1647625270000|2022-03-18 17:41:10|13949.9|13937.9|13947.4|13935.4|13949.9|13937.9|13947.4|13935.4|0
1647625280000|2022-03-18 17:41:20|13947|13935|13947|13935|13947|13935|13947|13935|1
1647625290000|2022-03-18 17:41:30|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|13946.2|13934.2|0
1647625300000|2022-03-18 17:41:40|13947|13935|13947|13935|13947|13935|13947|13935|0
1647625310000|2022-03-18 17:41:50|||||||||2
1647625320000|2022-03-18 17:42:00|13947.4|13935.4|13947.4|13935.4|13947.4|13935.4|13947.4|13935.4|1
1647625330000|2022-03-18 17:42:10|13946.6|13934.6|13946.2|13934.2|13946.6|13934.6|13946.2|13934.2|1
1647625340000|2022-03-18 17:42:20|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|5
1647625350000|2022-03-18 17:42:30|13950.4|13938.4|13948.7|13936.7|13950.4|13938.4|13948.7|13936.7|1
1647625360000|2022-03-18 17:42:40|13948.3|13936.3|13947|13935|13948.3|13936.3|13947|13935|0
1647625370000|2022-03-18 17:42:50|13947.4|13935.4|13949.1|13937.1|13949.1|13937.1|13947.4|13935.4|6
1647625380000|2022-03-18 17:43:00|13949.5|13937.5|13949.1|13937.1|13949.5|13937.5|13949.1|13937.1|0
1647625390000|2022-03-18 17:43:10|||||||||1
1647625400000|2022-03-18 17:43:20|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|13948.3|13936.3|0
1647625410000|2022-03-18 17:43:30|13947.4|13935.4|13947|13935|13948.3|13936.3|13947|13935|0
1647625420000|2022-03-18 17:43:40|13947.8|13935.8|13947.4|13935.4|13948.7|13936.7|13947.4|13935.4|1
1647625430000|2022-03-18 17:43:50|13947|13935|13946.2|13934.2|13947.4|13935.4|13946.2|13934.2|5
1647625440000|2022-03-18 17:44:00|13946.6|13934.6|13947.4|13935.4|13947.4|13935.4|13946.6|13934.6|1
1647625450000|2022-03-18 17:44:10|||||||||1
1647625470000|2022-03-18 17:44:30|13948.3|13936.3|13946.2|13934.2|13948.7|13936.7|13946.2|13934.2|1
1647625480000|2022-03-18 17:44:40|13943.7|13931.7|13943.7|13931.7|13944.1|13932.1|13943.7|13931.7|1
1647625490000|2022-03-18 17:44:50|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|1
1647625500000|2022-03-18 17:45:00|||||||||1
1647625510000|2022-03-18 17:45:10|13942|13930|13942|13930|13942|13930|13942|13930|20
1647625520000|2022-03-18 17:45:20|13942.4|13930.4|13944.9|13932.9|13945.3|13933.3|13942.4|13930.4|27
1647625530000|2022-03-18 17:45:30|13945.3|13933.3|13945.8|13933.8|13947|13935|13944.9|13932.9|2
1647625540000|2022-03-18 17:45:40|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|1
1647625560000|2022-03-18 17:46:00|13945.3|13933.3|13943.3|13931.3|13945.8|13933.8|13943.3|13931.3|3
1647625570000|2022-03-18 17:46:10|13944.1|13932.1|13944.1|13932.1|13945.3|13933.3|13944.1|13932.1|0
1647625580000|2022-03-18 17:46:20|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|13944.9|13932.9|5
1647625590000|2022-03-18 17:46:30|13945.3|13933.3|13948.3|13936.3|13949.1|13937.1|13945.3|13933.3|4
1647625600000|2022-03-18 17:46:40|13949.1|13937.1|13949.9|13937.9|13949.9|13937.9|13948.3|13936.3|1
1647625610000|2022-03-18 17:46:50|13949.5|13937.5|13949.9|13937.9|13949.9|13937.9|13949.5|13937.5|2
1647625620000|2022-03-18 17:47:00|13947.8|13935.8|13947.8|13935.8|13947.8|13935.8|13947.8|13935.8|9
1647625640000|2022-03-18 17:47:20|13948.3|13936.3|13951.2|13939.2|13951.2|13939.2|13948.3|13936.3|1
1647625660000|2022-03-18 17:47:40|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|1
1647625670000|2022-03-18 17:47:50|13950.3|13938.3|13945.3|13933.3|13950.3|13938.3|13945.3|13933.3|8
1647625680000|2022-03-18 17:48:00|13943.7|13931.7|13938.7|13926.7|13943.7|13931.7|13938.7|13926.7|40
1647625710000|2022-03-18 17:48:30|13937.4|13925.4|13929.5|13917.5|13937.4|13925.4|13928.7|13916.7|10
1647625730000|2022-03-18 17:48:50|13925.3|13913.3|13927.4|13915.4|13928.2|13916.2|13923.7|13911.7|28
1647625740000|2022-03-18 17:49:00|13928.2|13916.2|13927.8|13915.8|13931.6|13919.6|13927.8|13915.8|5
1647625750000|2022-03-18 17:49:10|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|2
1647625760000|2022-03-18 17:49:20|13928.2|13916.2|13928.2|13916.2|13929.1|13917.1|13928.2|13916.2|6
1647625770000|2022-03-18 17:49:30|13927.8|13915.8|13927.4|13915.4|13928.2|13916.2|13927|13915|2
1647625780000|2022-03-18 17:49:40|13928.2|13916.2|13924.1|13912.1|13930.3|13918.3|13923.7|13911.7|55
1647625790000|2022-03-18 17:49:50|13924.9|13912.9|13924.9|13912.9|13926.6|13914.6|13924.9|13912.9|1
1647625800000|2022-03-18 17:50:00|13927.8|13915.8|13929.9|13917.9|13930.7|13918.7|13927|13915|1
1647625810000|2022-03-18 17:50:10|13930.7|13918.7|13933.7|13921.7|13933.7|13921.7|13929.9|13917.9|0
1647625820000|2022-03-18 17:50:20|13934.5|13922.5|13934.9|13922.9|13934.9|13922.9|13933.7|13921.7|0
1647625830000|2022-03-18 17:50:30|13932.8|13920.8|13933.7|13921.7|13934.9|13922.9|13932.8|13920.8|4
1647625840000|2022-03-18 17:50:40|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|0
1647625850000|2022-03-18 17:50:50|13937.4|13925.4|13937.4|13925.4|13937.4|13925.4|13937.4|13925.4|1
1647625860000|2022-03-18 17:51:00|13938.2|13926.2|13937.4|13925.4|13938.6|13926.6|13937.4|13925.4|3
1647625880000|2022-03-18 17:51:20|13938.6|13926.6|13938.2|13926.2|13938.6|13926.6|13938.2|13926.2|0
1647625900000|2022-03-18 17:51:40|13939.1|13927.1|13938.2|13926.2|13939.1|13927.1|13938.2|13926.2|1
1647625910000|2022-03-18 17:51:50|||||||||5
1647625930000|2022-03-18 17:52:10|13938.6|13926.6|13938.6|13926.6|13939.9|13927.9|13938.6|13926.6|4
1647625940000|2022-03-18 17:52:20|||||||||1
1647625950000|2022-03-18 17:52:30|13939.1|13927.1|13939.9|13927.9|13939.9|13927.9|13939.1|13927.1|0
1647625960000|2022-03-18 17:52:40|13940.7|13928.7|13940.3|13928.3|13941.1|13929.1|13940.3|13928.3|2
1647625970000|2022-03-18 17:52:50|13940.7|13928.7|13935.7|13923.7|13940.7|13928.7|13935.7|13923.7|2
1647625980000|2022-03-18 17:53:00|13936.1|13924.1|13937.4|13925.4|13937.4|13925.4|13935.7|13923.7|0
1647625990000|2022-03-18 17:53:10|13937|13925|13937|13925|13937|13925|13937|13925|2
1647626000000|2022-03-18 17:53:20|13937.4|13925.4|13937|13925|13937.4|13925.4|13936.1|13924.1|1
1647626010000|2022-03-18 17:53:30|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1647626020000|2022-03-18 17:53:40|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|0
1647626040000|2022-03-18 17:54:00|||||||||1
1647626050000|2022-03-18 17:54:10|||||||||3
1647626060000|2022-03-18 17:54:20|13936.6|13924.6|13939.1|13927.1|13941.1|13929.1|13936.6|13924.6|8
1647626070000|2022-03-18 17:54:30|13938.2|13926.2|13937.8|13925.8|13938.2|13926.2|13937.8|13925.8|1
1647626080000|2022-03-18 17:54:40|||||||||4
1647626090000|2022-03-18 17:54:50|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|7
1647626100000|2022-03-18 17:55:00|13939.5|13927.5|13939.1|13927.1|13940.3|13928.3|13937.8|13925.8|11
1647626110000|2022-03-18 17:55:10|13939.5|13927.5|13938.2|13926.2|13939.5|13927.5|13938.2|13926.2|0
1647626120000|2022-03-18 17:55:20|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|2
1647626130000|2022-03-18 17:55:30|||||||||1
1647626140000|2022-03-18 17:55:40|||||||||6
1647626150000|2022-03-18 17:55:50|13934.5|13922.5|13932.4|13920.4|13934.5|13922.5|13931.1|13919.1|23
1647626160000|2022-03-18 17:56:00|13932.8|13920.8|13928.6|13916.6|13932.8|13920.8|13928.6|13916.6|2
1647626170000|2022-03-18 17:56:10|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13928.6|13916.6|1
1647626180000|2022-03-18 17:56:20|13930.3|13918.3|13930.7|13918.7|13930.7|13918.7|13930.3|13918.3|0
1647626190000|2022-03-18 17:56:30|13932.8|13920.8|13934.1|13922.1|13934.1|13922.1|13932.8|13920.8|5
1647626200000|2022-03-18 17:56:40|13933.6|13921.6|13934.1|13922.1|13934.5|13922.5|13932.4|13920.4|3
1647626210000|2022-03-18 17:56:50|13932.4|13920.4|13933.2|13921.2|13933.2|13921.2|13932.4|13920.4|1
1647626220000|2022-03-18 17:57:00|13934.1|13922.1|13934.5|13922.5|13934.9|13922.9|13934.1|13922.1|2
1647626230000|2022-03-18 17:57:10|13934.9|13922.9|13936.1|13924.1|13936.1|13924.1|13933.6|13921.6|7
1647626240000|2022-03-18 17:57:20|13937|13925|13937|13925|13937|13925|13937|13925|9
1647626250000|2022-03-18 17:57:30|13936.1|13924.1|13934.4|13922.4|13937|13925|13934.4|13922.4|6
1647626260000|2022-03-18 17:57:40|13933.6|13921.6|13937.4|13925.4|13938.6|13926.6|13933.2|13921.2|10
1647626270000|2022-03-18 17:57:50|13937|13925|13937|13925|13937|13925|13936.5|13924.5|0
1647626280000|2022-03-18 17:58:00|13938.2|13926.2|13941.1|13929.1|13941.1|13929.1|13938.2|13926.2|3
1647626290000|2022-03-18 17:58:10|13940.3|13928.3|13939.5|13927.5|13941.1|13929.1|13939.5|13927.5|7
1647626300000|2022-03-18 17:58:20|13939|13927|13939|13927|13939.9|13927.9|13937.4|13925.4|1
1647626310000|2022-03-18 17:58:30|13939.9|13927.9|13939.5|13927.5|13939.9|13927.9|13939.5|13927.5|2
1647626320000|2022-03-18 17:58:40|13939.9|13927.9|13939.9|13927.9|13939.9|13927.9|13938.6|13926.6|0
1647626330000|2022-03-18 17:58:50|13939.5|13927.5|13939.9|13927.9|13941.1|13929.1|13938.6|13926.6|9
1647626340000|2022-03-18 17:59:00|13941.1|13929.1|13940.7|13928.7|13941.1|13929.1|13939.9|13927.9|14
1647626350000|2022-03-18 17:59:10|13940.3|13928.3|13938.2|13926.2|13940.3|13928.3|13935.3|13923.3|33
1647626360000|2022-03-18 17:59:20|13937.8|13925.8|13941.1|13929.1|13941.1|13929.1|13934.4|13922.4|46
1647626370000|2022-03-18 17:59:30|13938.6|13926.6|13940.3|13928.3|13941.1|13929.1|13937.8|13925.8|56
1647626380000|2022-03-18 17:59:40|13941.1|13929.1|13944.4|13932.4|13946.1|13934.1|13940.3|13928.3|67
1647626390000|2022-03-18 17:59:50|13946.1|13934.1|13949.5|13937.5|13950.3|13938.3|13946.1|13934.1|44
1647626400000|2022-03-18 18:00:00|13948.6|13936.6|13952.8|13940.8|13955.7|13943.7|13947.8|13935.8|23
1647626410000|2022-03-18 18:00:10|13953.2|13941.2|13957|13945|13959.5|13947.5|13953.2|13941.2|37
1647626420000|2022-03-18 18:00:20|13954.5|13942.5|13955.7|13943.7|13957|13945|13954.5|13942.5|3
1647626430000|2022-03-18 18:00:30|13956.5|13944.5|13960.3|13948.3|13960.3|13948.3|13956.5|13944.5|20
1647626440000|2022-03-18 18:00:40|||||||||12
1647626450000|2022-03-18 18:00:50|13962.8|13950.8|13964|13952|13964|13952|13962.8|13950.8|4
1647626460000|2022-03-18 18:01:00|13963.6|13951.6|13964.4|13952.4|13964.4|13952.4|13963.6|13951.6|2
1647626470000|2022-03-18 18:01:10|13961.5|13949.5|13959.5|13947.5|13962.8|13950.8|13959.5|13947.5|15
1647626480000|2022-03-18 18:01:20|13960.3|13948.3|13961.5|13949.5|13961.5|13949.5|13960.3|13948.3|7
1647626490000|2022-03-18 18:01:30|13960.7|13948.7|13959.4|13947.4|13960.7|13948.7|13959|13947|2
1647626500000|2022-03-18 18:01:40|||||||||15
1647626510000|2022-03-18 18:01:50|13958.6|13946.6|13956.5|13944.5|13958.6|13946.6|13956.5|13944.5|4
1647626520000|2022-03-18 18:02:00|13955.7|13943.7|13956.5|13944.5|13958.6|13946.6|13955.7|13943.7|2
1647626530000|2022-03-18 18:02:10|13955.7|13943.7|13957.4|13945.4|13959|13947|13955.7|13943.7|11
1647626540000|2022-03-18 18:02:20|13958.2|13946.2|13957.4|13945.4|13958.2|13946.2|13955.7|13943.7|5
1647626560000|2022-03-18 18:02:40|13956.5|13944.5|13956.5|13944.5|13957.4|13945.4|13956.5|13944.5|1
1647626570000|2022-03-18 18:02:50|13957.4|13945.4|13954|13942|13957.4|13945.4|13953.2|13941.2|7
1647626580000|2022-03-18 18:03:00|13954.9|13942.9|13959.9|13947.9|13959.9|13947.9|13954.4|13942.4|4
1647626590000|2022-03-18 18:03:10|||||||||2
1647626600000|2022-03-18 18:03:20|13959|13947|13959.4|13947.4|13960.3|13948.3|13959|13947|34
1647626610000|2022-03-18 18:03:30|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|11
1647626620000|2022-03-18 18:03:40|13960.3|13948.3|13962.4|13950.4|13962.4|13950.4|13958.6|13946.6|14
1647626630000|2022-03-18 18:03:50|13963.2|13951.2|13963.2|13951.2|13965.7|13953.7|13963.2|13951.2|15
1647626640000|2022-03-18 18:04:00|13963.6|13951.6|13962.3|13950.3|13963.6|13951.6|13962.3|13950.3|0
1647626650000|2022-03-18 18:04:10|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|7
1647626660000|2022-03-18 18:04:20|13961.9|13949.9|13962.8|13950.8|13964.8|13952.8|13961.9|13949.9|7
1647626670000|2022-03-18 18:04:30|13963.2|13951.2|13963.2|13951.2|13964.4|13952.4|13961.1|13949.1|11
1647626680000|2022-03-18 18:04:40|13963.6|13951.6|13965.3|13953.3|13965.3|13953.3|13961.9|13949.9|2
1647626690000|2022-03-18 18:04:50|13965.7|13953.7|13964.7|13944.7|13966.1|13954.1|13961.9|13944.7|19
1647869400000|2022-03-21 13:30:00|13929.3|13917.3|13928.2|13916.2|13934.9|13920.1|13918.7|13906.7|75
1647869410000|2022-03-21 13:30:10|13927.4|13915.4|13940.6|13928.6|13940.6|13928.6|13927.4|13913.6|21
1647869420000|2022-03-21 13:30:20|13941|13929|13939|13927|13947.1|13935.1|13928.4|13916.4|48
1647869430000|2022-03-21 13:30:30|13938.2|13926.2|13943.7|13931.7|13945.7|13933.7|13937|13925|24
1647869440000|2022-03-21 13:30:40|13944.5|13932.5|13959.3|13947.3|13965.1|13953.1|13942.8|13930.8|26
1647869450000|2022-03-21 13:30:50|13957.8|13945.8|13969.2|13957.2|13969.2|13957.2|13954.8|13942.8|22
1647869460000|2022-03-21 13:31:00|13968.4|13956.4|13979.6|13967.6|13979.6|13967.6|13968.4|13956.4|39
1647869470000|2022-03-21 13:31:10|13978.7|13966.7|13977.9|13965.9|13980.1|13968.1|13977.9|13965.9|29
1647869480000|2022-03-21 13:31:20|13974.3|13962.3|13974.9|13962.9|13978.7|13966.7|13971.2|13959.2|28
1647869490000|2022-03-21 13:31:30|13975.4|13963.4|13978.1|13966.1|13978.1|13966.1|13970.9|13958.9|10
1647869500000|2022-03-21 13:31:40|13978.5|13966.5|13962.3|13950.3|13980.1|13968.1|13962.3|13950.3|50
1647869510000|2022-03-21 13:31:50|13963.5|13951.5|13967.1|13955.1|13967.1|13955.1|13963.5|13951.5|14
1647869520000|2022-03-21 13:32:00|13966.7|13954.7|13962.9|13950.9|13966.7|13954.7|13959.9|13947.9|5
1647869530000|2022-03-21 13:32:10|13963.7|13951.7|13970.6|13958.6|13970.6|13958.6|13963.7|13951.7|5
1647869540000|2022-03-21 13:32:20|13971.3|13959.3|13980.3|13968.3|13981.5|13969.5|13971.3|13959.3|14
1647869550000|2022-03-21 13:32:30|13981|13969|13977|13965|13981.5|13969.5|13977|13965|16
1647869560000|2022-03-21 13:32:40|13975.6|13963.6|13977.3|13965.3|13977.3|13965.3|13975.3|13963.3|6
1647869570000|2022-03-21 13:32:50|13974.9|13962.9|13977.3|13965.3|13977.3|13965.3|13972.9|13960.9|13
1647869580000|2022-03-21 13:33:00|13978.1|13966.1|13976|13964|13978.1|13966.1|13976|13964|3
1647869590000|2022-03-21 13:33:10|13977.3|13965.3|13981.5|13969.5|13981.5|13969.5|13977.3|13965.3|4
1647869600000|2022-03-21 13:33:20|13977.8|13965.8|13979|13967|13980.7|13968.7|13977|13965|11
1647869610000|2022-03-21 13:33:30|13979.5|13967.5|13980.7|13968.7|13982.4|13970.4|13979.5|13967.5|4
1647869620000|2022-03-21 13:33:40|13981.2|13969.2|13983.7|13971.7|13984.9|13972.9|13981.2|13969.2|3
1647869630000|2022-03-21 13:33:50|13984.5|13972.5|13978.5|13966.5|13984.9|13972.9|13978.2|13966.2|24
1647869640000|2022-03-21 13:34:00|13979.3|13967.3|13971|13959|13979.3|13967.3|13971|13959|13
1647869650000|2022-03-21 13:34:10|13970.6|13958.6|13966.8|13954.8|13970.6|13958.6|13966|13954|3
1647869660000|2022-03-21 13:34:20|13966|13954|13961.8|13949.8|13966|13954|13959.3|13947.3|8
1647869670000|2022-03-21 13:34:30|13961|13949|13962.4|13950.4|13964|13952|13961|13949|2
1647869680000|2022-03-21 13:34:40|13959.3|13947.3|13944.9|13932.9|13959.3|13947.3|13944.9|13932.9|15
1647869690000|2022-03-21 13:34:50|13946.5|13934.5|13952.9|13940.9|13955.6|13943.6|13946.5|13934.5|2
1647869700000|2022-03-21 13:35:00|13959.3|13947.3|13959.3|13947.3|13963.5|13951.5|13957.1|13945.1|5
1647869710000|2022-03-21 13:35:10|13958.4|13946.4|13964.1|13952.1|13965.6|13953.6|13958.4|13946.4|29
1647869720000|2022-03-21 13:35:20|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|13964.6|13952.6|1
1647869730000|2022-03-21 13:35:30|13963.7|13951.7|13965.4|13953.4|13965.4|13953.4|13963.7|13951.7|15
1647869740000|2022-03-21 13:35:40|13964.6|13952.6|13964.6|13952.6|13966.3|13954.3|13964.6|13952.6|3
1647869750000|2022-03-21 13:35:50|13965.1|13953.1|13960.6|13948.6|13965.1|13953.1|13960.6|13948.6|1
1647869760000|2022-03-21 13:36:00|13959.3|13947.3|13953.8|13941.8|13960.9|13948.9|13950.4|13938.4|11
1647869770000|2022-03-21 13:36:10|13952.9|13940.9|13951.6|13939.6|13952.9|13940.9|13950.1|13938.1|1
1647869780000|2022-03-21 13:36:20|13950.9|13938.9|13953.2|13941.2|13954|13942|13944|13932|39
1647869790000|2022-03-21 13:36:30|13951.6|13939.6|13952.4|13940.4|13953.2|13941.2|13951.6|13939.6|8
1647869800000|2022-03-21 13:36:40|13953.7|13941.7|13958.7|13946.7|13958.7|13946.7|13953.2|13941.2|14
1647869810000|2022-03-21 13:36:50|13957.9|13945.9|13953.8|13941.8|13958.7|13946.7|13952.6|13940.6|25
1647869820000|2022-03-21 13:37:00|13954.3|13942.3|13954.6|13942.6|13954.6|13942.6|13953|13941|1
1647869830000|2022-03-21 13:37:10|13955.4|13943.4|13956.3|13944.3|13956.3|13944.3|13955.4|13943.4|0
1647869840000|2022-03-21 13:37:20|13955.5|13943.5|13946.8|13934.8|13955.5|13943.5|13946.8|13934.8|8
1647869850000|2022-03-21 13:37:30|13946.3|13934.3|13946.8|13934.8|13948|13936|13946.3|13934.3|2
1647869860000|2022-03-21 13:37:40|13943.5|13931.5|13943.8|13931.8|13945.1|13933.1|13941.8|13929.8|10
1647869870000|2022-03-21 13:37:50|13943.4|13931.4|13948.5|13936.5|13948.5|13936.5|13943.4|13931.4|5
1647869880000|2022-03-21 13:38:00|13949.8|13937.8|13951|13939|13952.7|13940.7|13949.8|13937.8|1
1647869890000|2022-03-21 13:38:10|13950.7|13938.7|13950.2|13938.2|13950.7|13938.7|13950.2|13938.2|1
1647869900000|2022-03-21 13:38:20|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|0
1647869910000|2022-03-21 13:38:30|13952.7|13940.7|13954|13942|13954|13942|13952|13940|0
1647869920000|2022-03-21 13:38:40|13951.2|13939.2|13950.2|13938.2|13951.2|13939.2|13950.2|13938.2|0
1647869940000|2022-03-21 13:39:00|13949.8|13937.8|13953|13941|13953|13941|13947.6|13935.6|3
1647869950000|2022-03-21 13:39:10|13952.3|13940.3|13952.7|13940.7|13953.5|13941.5|13952.3|13940.3|2
1647869960000|2022-03-21 13:39:20|13953.5|13941.5|13953.5|13941.5|13953.5|13941.5|13953.5|13941.5|0
1647869970000|2022-03-21 13:39:30|13954.3|13942.3|13945.4|13933.4|13954.3|13942.3|13944.9|13932.9|4
1647869980000|2022-03-21 13:39:40|13946.2|13934.2|13948.3|13936.3|13948.3|13936.3|13946.2|13934.2|0
1647869990000|2022-03-21 13:39:50|13949.6|13937.6|13949.1|13937.1|13949.6|13937.6|13949.1|13937.1|1
1647870000000|2022-03-21 13:40:00|13950.1|13938.1|13951.3|13939.3|13952.4|13940.4|13949.6|13937.6|7
1647870010000|2022-03-21 13:40:10|13951.8|13939.8|13951|13939|13951.8|13939.8|13949.3|13937.3|5
1647870030000|2022-03-21 13:40:30|13951.8|13939.8|13951|13939|13954.3|13942.3|13951|13939|4
1647870040000|2022-03-21 13:40:40|13950.5|13938.5|13950.2|13938.2|13950.5|13938.5|13949.8|13937.8|1
1647870050000|2022-03-21 13:40:50|13949|13937|13951.8|13939.8|13951.8|13939.8|13949|13937|1
1647870060000|2022-03-21 13:41:00|13952.6|13940.6|13952.1|13940.1|13952.6|13940.6|13951.3|13939.3|0
1647870070000|2022-03-21 13:41:10|13951.3|13939.3|13945.8|13933.8|13952.6|13940.6|13945.8|13933.8|3
1647870080000|2022-03-21 13:41:20|13946.6|13934.6|13948.3|13936.3|13949.1|13937.1|13946.6|13934.6|0
1647870090000|2022-03-21 13:41:30|13949.1|13937.1|13950.8|13938.8|13952.6|13940.6|13948.3|13936.3|1
1647870100000|2022-03-21 13:41:40|13951.6|13939.6|13947.9|13935.9|13951.6|13939.6|13947.9|13935.9|0
1647870110000|2022-03-21 13:41:50|13947.1|13935.1|13944|13932|13947.9|13935.9|13943.2|13931.2|0
1647870120000|2022-03-21 13:42:00|13944.4|13932.4|13948.3|13936.3|13948.3|13936.3|13944.4|13932.4|1
1647870130000|2022-03-21 13:42:10|13947.6|13935.6|13949.6|13937.6|13949.6|13937.6|13945.8|13933.8|1
1647870140000|2022-03-21 13:42:20|13950.5|13938.5|13953.5|13941.5|13953.5|13941.5|13950.5|13938.5|3
1647870150000|2022-03-21 13:42:30|13954|13942|13953.5|13941.5|13954.9|13942.9|13953.5|13941.5|2
1647870160000|2022-03-21 13:42:40|13953|13941|13950.1|13938.1|13953|13941|13948.8|13936.8|9
1647870170000|2022-03-21 13:42:50|13950.8|13938.8|13951.8|13939.8|13951.8|13939.8|13948.8|13936.8|2
1647870180000|2022-03-21 13:43:00|13951.3|13939.3|13953|13941|13953|13941|13951.3|13939.3|1
1647870200000|2022-03-21 13:43:20|13951.3|13939.3|13951.3|13939.3|13951.3|13939.3|13950.5|13938.5|4
1647870210000|2022-03-21 13:43:30|13950.8|13938.8|13942.9|13930.9|13950.8|13938.8|13941.6|13929.6|18
1647870220000|2022-03-21 13:43:40|13942.4|13930.4|13941.1|13929.1|13942.9|13930.9|13941.1|13929.1|11
1647870230000|2022-03-21 13:43:50|13940.7|13928.7|13938.6|13926.6|13941.1|13929.1|13938.6|13926.6|11
1647870240000|2022-03-21 13:44:00|13937.7|13925.7|13933.9|13921.9|13937.7|13925.7|13933.9|13921.9|22
1647870250000|2022-03-21 13:44:10|13935.8|13923.8|13938.2|13926.2|13938.2|13926.2|13935.8|13923.8|0
1647870260000|2022-03-21 13:44:20|13937.4|13925.4|13932.4|13920.4|13938.2|13926.2|13932.4|13920.4|8
1647870270000|2022-03-21 13:44:30|13932.9|13920.9|13934.4|13922.4|13934.4|13922.4|13932.9|13920.9|3
1647870280000|2022-03-21 13:44:40|13933.5|13921.5|13935.2|13923.2|13935.2|13923.2|13932.7|13920.7|4
1647870290000|2022-03-21 13:44:50|13934.7|13922.7|13932.7|13920.7|13934.7|13922.7|13931.9|13919.9|6
1647870300000|2022-03-21 13:45:00|13933.2|13921.2|13936.9|13924.9|13936.9|13924.9|13931.9|13919.9|8
1647870310000|2022-03-21 13:45:10|13938.2|13926.2|13939.9|13927.9|13940.7|13928.7|13938.2|13926.2|2
1647870320000|2022-03-21 13:45:20|13940.7|13928.7|13941.1|13929.1|13941.1|13929.1|13940.7|13928.7|0
1647870330000|2022-03-21 13:45:30|13940.4|13928.4|13944.9|13932.9|13944.9|13932.9|13939.1|13927.1|17
1647870340000|2022-03-21 13:45:40|13945.4|13933.4|13948.3|13936.3|13948.3|13936.3|13945.4|13933.4|0
1647870350000|2022-03-21 13:45:50|13947.9|13935.9|13945.4|13933.4|13949.1|13937.1|13944.6|13932.6|0
1647870360000|2022-03-21 13:46:00|13945.8|13933.8|13942.7|13930.7|13945.8|13933.8|13938.5|13926.5|14
1647870370000|2022-03-21 13:46:10|13943.5|13931.5|13945.2|13933.2|13946|13934|13943.5|13931.5|0
1647870380000|2022-03-21 13:46:20|13947.2|13935.2|13949.7|13937.7|13949.7|13937.7|13945.5|13933.5|5
1647870390000|2022-03-21 13:46:30|13949.3|13937.3|13951.5|13939.5|13952.2|13940.2|13949.3|13937.3|5
1647870400000|2022-03-21 13:46:40|13952.2|13940.2|13952.7|13940.7|13952.7|13940.7|13952.2|13940.2|3
1647870410000|2022-03-21 13:46:50|13953.5|13941.5|13954|13942|13954|13942|13953.5|13941.5|0
1647870420000|2022-03-21 13:47:00|13954.9|13942.9|13956.5|13944.5|13956.5|13944.5|13954.9|13942.9|5
1647870430000|2022-03-21 13:47:10|||||||||5
1647870440000|2022-03-21 13:47:20|13956.4|13944.4|13958.9|13946.9|13958.9|13946.9|13956.4|13944.4|11
1647870450000|2022-03-21 13:47:30|13960.2|13948.2|13958.9|13946.9|13960.2|13948.2|13958.9|13946.9|4
1647870460000|2022-03-21 13:47:40|13956.4|13944.4|13958.9|13946.9|13958.9|13946.9|13956.4|13944.4|4
1647870470000|2022-03-21 13:47:50|||||||||4
1647870480000|2022-03-21 13:48:00|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|4
1647870490000|2022-03-21 13:48:10|13959.9|13947.9|13958.2|13946.2|13959.9|13947.9|13958.2|13946.2|2
1647870500000|2022-03-21 13:48:20|13958.9|13946.9|13960.7|13948.7|13960.7|13948.7|13958.9|13946.9|9
1647870520000|2022-03-21 13:48:40|13959.9|13947.9|13958|13946|13960.7|13948.7|13958|13946|2
1647870530000|2022-03-21 13:48:50|13950.7|13938.7|13950.2|13938.2|13950.7|13938.7|13950.2|13938.2|14
1647870540000|2022-03-21 13:49:00|13951.4|13939.4|13949.7|13937.7|13951.4|13939.4|13949.7|13937.7|4
1647870550000|2022-03-21 13:49:10|13948.9|13936.9|13950.2|13938.2|13950.2|13938.2|13948.9|13936.9|0
1647870570000|2022-03-21 13:49:30|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|2
1647870590000|2022-03-21 13:49:50|13950.2|13938.2|13944.6|13932.6|13950.2|13938.2|13943.8|13931.8|0
1647870600000|2022-03-21 13:50:00|13945.5|13933.5|13946.7|13934.7|13946.7|13934.7|13945.5|13933.5|2
1647870610000|2022-03-21 13:50:10|13946.3|13934.3|13942.1|13930.1|13946.3|13934.3|13942.1|13930.1|1
1647870620000|2022-03-21 13:50:20|13941.3|13929.3|13943.8|13931.8|13943.8|13931.8|13941.3|13929.3|1
1647870630000|2022-03-21 13:50:30|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13941.3|13929.3|1
1647870640000|2022-03-21 13:50:40|13942.5|13930.5|13939.1|13927.1|13942.5|13930.5|13939.1|13927.1|1
1647870650000|2022-03-21 13:50:50|13938.6|13926.6|13937.4|13925.4|13938.6|13926.6|13934.4|13922.4|7
1647870660000|2022-03-21 13:51:00|13937.8|13925.8|13933.9|13921.9|13937.8|13925.8|13933.1|13921.1|3
1647870680000|2022-03-21 13:51:20|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|4
1647870690000|2022-03-21 13:51:30|13933.9|13921.9|13936.1|13924.1|13937.1|13925.1|13933.9|13921.9|3
1647870700000|2022-03-21 13:51:40|13932.7|13920.7|13934.4|13922.4|13937.1|13925.1|13932.7|13920.7|7
1647870710000|2022-03-21 13:51:50|13932.8|13920.8|13939.9|13927.9|13940.6|13928.6|13932.8|13920.8|2
1647870720000|2022-03-21 13:52:00|13940.3|13928.3|13935|13923|13940.3|13928.3|13934.5|13922.5|13
1647870730000|2022-03-21 13:52:10|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|3
1647870740000|2022-03-21 13:52:20|13935|13923|13933|13921|13935|13923|13933|13921|1
1647870750000|2022-03-21 13:52:30|13931.4|13919.4|13930.5|13918.5|13931.4|13919.4|13930.5|13918.5|15
1647870760000|2022-03-21 13:52:40|13931|13919|13926.4|13914.4|13931|13919|13926.4|13914.4|20
1647870770000|2022-03-21 13:52:50|13926|13914|13925|13913|13926.4|13914.4|13924.5|13912.5|4
1647870780000|2022-03-21 13:53:00|13924.5|13912.5|13924.5|13912.5|13925|13913|13924.5|13912.5|3
1647870790000|2022-03-21 13:53:10|13925|13913|13928.8|13916.8|13928.8|13916.8|13925|13913|6
1647870800000|2022-03-21 13:53:20|13931.3|13919.3|13931.3|13919.3|13931.3|13919.3|13931.3|13919.3|0
1647870810000|2022-03-21 13:53:30|13931.7|13919.7|13935|13923|13935|13923|13931.7|13919.7|3
1647870820000|2022-03-21 13:53:40|13934.5|13922.5|13935|13923|13935|13923|13934.5|13922.5|0
1647870830000|2022-03-21 13:53:50|13935.8|13923.8|13931.3|13919.3|13935.8|13923.8|13931.3|13919.3|30
1647870840000|2022-03-21 13:54:00|13930.5|13918.5|13931.3|13919.3|13931.3|13919.3|13929.7|13917.7|9
1647870850000|2022-03-21 13:54:10|13929.7|13917.7|13930.3|13918.3|13930.3|13918.3|13929.5|13917.5|0
1647870860000|2022-03-21 13:54:20|13931.6|13919.6|13927.8|13915.8|13931.6|13919.6|13927.8|13915.8|5
1647870870000|2022-03-21 13:54:30|13928.6|13916.6|13927|13915|13929.1|13917.1|13926.3|13914.3|6
1647870880000|2022-03-21 13:54:40|13926.3|13914.3|13926.6|13914.6|13927|13915|13925.3|13913.3|0
1647870890000|2022-03-21 13:54:50|13926.1|13914.1|13928.6|13916.6|13928.6|13916.6|13925.3|13913.3|1
1647870900000|2022-03-21 13:55:00|13922.8|13910.8|13920.6|13908.6|13923.1|13911.1|13920.6|13908.6|23
1647870910000|2022-03-21 13:55:10|13920.2|13908.2|13920.6|13908.6|13921.9|13909.9|13920.2|13908.2|2
1647870920000|2022-03-21 13:55:20|13921.4|13909.4|13920.2|13908.2|13921.4|13909.4|13920.2|13908.2|6
1647870930000|2022-03-21 13:55:30|13919.4|13907.4|13918.9|13906.9|13919.4|13907.4|13918.9|13906.9|1
1647870940000|2022-03-21 13:55:40|13918.1|13906.1|13917.8|13905.8|13918.9|13906.9|13915.2|13903.2|12
1647870950000|2022-03-21 13:55:50|13919.4|13907.4|13915.2|13903.2|13919.4|13907.4|13915.2|13903.2|3
1647870960000|2022-03-21 13:56:00|13914.2|13902.2|13912.7|13900.7|13914.2|13902.2|13912.7|13900.7|9
1647870970000|2022-03-21 13:56:10|13912.2|13900.2|13908.4|13896.4|13912.2|13900.2|13905.5|13893.5|14
1647870980000|2022-03-21 13:56:20|13913.1|13901.1|13913.9|13901.9|13914.4|13902.4|13913.1|13901.1|6
1647870990000|2022-03-21 13:56:30|13912.3|13900.3|13909.4|13897.4|13912.3|13900.3|13909.4|13897.4|18
1647871000000|2022-03-21 13:56:40|13908.9|13896.9|13910.1|13898.1|13910.1|13898.1|13908.4|13896.4|0
1647871010000|2022-03-21 13:56:50|13909.7|13897.7|13909.4|13897.4|13909.7|13897.7|13907.5|13895.5|0
1647871020000|2022-03-21 13:57:00|13910.1|13898.1|13908.4|13896.4|13910.1|13898.1|13907.5|13895.5|1
1647871030000|2022-03-21 13:57:10|13907.6|13895.6|13907.2|13895.2|13908.4|13896.4|13907.2|13895.2|2
1647871040000|2022-03-21 13:57:20|13906.4|13894.4|13905.1|13893.1|13907.6|13895.6|13905.1|13893.1|13
1647871050000|2022-03-21 13:57:30|13904.7|13892.7|13905.5|13893.5|13905.5|13893.5|13904.7|13892.7|1
1647871060000|2022-03-21 13:57:40|13904.7|13892.7|13906.7|13894.7|13906.7|13894.7|13904.7|13892.7|1
1647871070000|2022-03-21 13:57:50|13906.2|13894.2|13903.4|13891.4|13906.2|13894.2|13901.7|13889.7|10
1647871080000|2022-03-21 13:58:00|13903|13891|13903|13891|13903|13891|13903|13891|2
1647871090000|2022-03-21 13:58:10|13903.7|13891.7|13908.4|13896.4|13908.4|13896.4|13903.7|13891.7|3
1647871100000|2022-03-21 13:58:20|13908.9|13896.9|13908.4|13896.4|13908.9|13896.9|13908.4|13896.4|0
1647871110000|2022-03-21 13:58:30|13907.6|13895.6|13902.5|13890.5|13907.9|13895.9|13902.5|13890.5|15
1647871120000|2022-03-21 13:58:40|13901.7|13889.7|13902.5|13890.5|13902.5|13890.5|13898.3|13886.3|9
1647871130000|2022-03-21 13:58:50|13905|13893|13901.7|13889.7|13905|13893|13900.9|13888.9|12
1647871140000|2022-03-21 13:59:00|13902.2|13890.2|13902.2|13890.2|13904.2|13892.2|13901.4|13889.4|4
1647871150000|2022-03-21 13:59:10|13901.4|13889.4|13898.3|13886.3|13902.5|13890.5|13898.3|13886.3|8
1647871160000|2022-03-21 13:59:20|13892|13880|13892|13880|13893.7|13881.7|13891.2|13879.2|43
1647871170000|2022-03-21 13:59:30|13885.4|13873.4|13886.2|13874.2|13886.2|13874.2|13884.2|13872.2|9
1647871180000|2022-03-21 13:59:40|13884.5|13872.5|13884.5|13872.5|13884.5|13872.5|13884.5|13872.5|2
1647871190000|2022-03-21 13:59:50|13883.6|13871.6|13885|13873|13885|13873|13882|13870|16
1647871200000|2022-03-21 14:00:00|13883.7|13871.7|13885.9|13873.9|13888.7|13876.7|13883.7|13871.7|6
1647871210000|2022-03-21 14:00:10|13884.7|13872.7|13886.4|13874.4|13886.4|13874.4|13884.2|13872.2|2
1647871220000|2022-03-21 14:00:20|13886.9|13874.9|13887.2|13875.2|13890.9|13878.9|13886.9|13874.9|1
1647871230000|2022-03-21 14:00:30|13885.1|13873.1|13886.9|13874.9|13887.3|13875.3|13884.4|13872.4|16
1647871240000|2022-03-21 14:00:40|13887.3|13875.3|13887.3|13875.3|13888.1|13876.1|13887.3|13875.3|1
1647871250000|2022-03-21 14:00:50|13888.1|13876.1|13884.8|13872.8|13889.4|13877.4|13884.8|13872.8|6
1647871260000|2022-03-21 14:01:00|13887.3|13875.3|13886.1|13874.1|13887.3|13875.3|13886.1|13874.1|7
1647871270000|2022-03-21 14:01:10|13884.8|13872.8|13884.4|13872.4|13884.8|13872.8|13884.4|13872.4|3
1647871280000|2022-03-21 14:01:20|13883.6|13871.6|13885.1|13873.1|13885.1|13873.1|13883.6|13871.6|6
1647871290000|2022-03-21 14:01:30|13882.6|13870.6|13884.7|13872.7|13884.7|13872.7|13882.2|13870.2|19
1647871300000|2022-03-21 14:01:40|13883.4|13871.4|13884.7|13872.7|13884.7|13872.7|13883.4|13871.4|3
1647871310000|2022-03-21 14:01:50|13885.1|13873.1|13884.3|13872.3|13885.1|13873.1|13883.6|13871.6|5
1647871320000|2022-03-21 14:02:00|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|8
1647871330000|2022-03-21 14:02:10|||||||||7
1647871340000|2022-03-21 14:02:20|||||||||17
1647871350000|2022-03-21 14:02:30|13881.4|13869.4|13881.8|13869.8|13881.8|13869.8|13881.4|13869.4|5
1647871360000|2022-03-21 14:02:40|13881.1|13869.1|13882.3|13870.3|13882.3|13870.3|13881.1|13869.1|1
1647871370000|2022-03-21 14:02:50|13881.1|13869.1|13881.8|13869.8|13881.8|13869.8|13881.1|13869.1|1
1647871380000|2022-03-21 14:03:00|13881.1|13869.1|13882.6|13870.6|13882.6|13870.6|13880.1|13868.1|23
1647871390000|2022-03-21 14:03:10|||||||||2
1647871400000|2022-03-21 14:03:20|13879.8|13867.8|13879.3|13867.3|13879.8|13867.8|13879.3|13867.3|4
1647871410000|2022-03-21 14:03:30|13880.1|13868.1|13883.6|13871.6|13883.6|13871.6|13880.1|13868.1|1
1647871420000|2022-03-21 14:03:40|13883.1|13871.1|13882.8|13870.8|13883.1|13871.1|13881.8|13869.8|4
1647871440000|2022-03-21 14:04:00|13883.6|13871.6|13883.3|13871.3|13883.6|13871.6|13882.8|13870.8|4
1647871450000|2022-03-21 14:04:10|13884.5|13872.5|13887.8|13875.8|13887.8|13875.8|13884.5|13872.5|15
1647871460000|2022-03-21 14:04:20|13888.3|13876.3|13888.3|13876.3|13889|13877|13888.3|13876.3|0
1647871470000|2022-03-21 14:04:30|13889.5|13877.5|13890.3|13878.3|13890.3|13878.3|13889.5|13877.5|0
1647871480000|2022-03-21 14:04:40|13889|13877|13888.3|13876.3|13889.8|13877.8|13888.3|13876.3|1
1647871490000|2022-03-21 14:04:50|13889|13877|13883.6|13871.6|13889|13877|13883.6|13871.6|3
1647871500000|2022-03-21 14:05:00|13882.8|13870.8|13883.6|13871.6|13883.6|13871.6|13881.1|13869.1|9
1647871510000|2022-03-21 14:05:10|13884.3|13872.3|13883.6|13871.6|13884.8|13872.8|13882.3|13870.3|10
1647871520000|2022-03-21 14:05:20|||||||||5
1647871530000|2022-03-21 14:05:30|13882.8|13870.8|13881.8|13869.8|13882.8|13870.8|13881.4|13869.4|3
1647871540000|2022-03-21 14:05:40|||||||||1
1647871550000|2022-03-21 14:05:50|13882.6|13870.6|13879.8|13867.8|13883.1|13871.1|13879.5|13867.5|17
1647871560000|2022-03-21 14:06:00|13881.1|13869.1|13878.6|13866.6|13881.1|13869.1|13878.6|13866.6|6
1647871570000|2022-03-21 14:06:10|13876.8|13864.8|13885.9|13873.9|13887.5|13875.5|13874.8|13862.8|6
1647871580000|2022-03-21 14:06:20|13887|13875|13887.9|13875.9|13887.9|13875.9|13887|13875|9
1647871590000|2022-03-21 14:06:30|13889.2|13877.2|13890.4|13878.4|13890.4|13878.4|13889.2|13877.2|7
1647871600000|2022-03-21 14:06:40|||||||||5
1647871610000|2022-03-21 14:06:50|13886.5|13874.5|13887.5|13875.5|13888.2|13876.2|13886.5|13874.5|1
1647871620000|2022-03-21 14:07:00|13888.7|13876.7|13888.7|13876.7|13888.7|13876.7|13888.7|13876.7|0
1647871630000|2022-03-21 14:07:10|13887.9|13875.9|13883.7|13871.7|13888.7|13876.7|13882.9|13870.9|8
1647871640000|2022-03-21 14:07:20|13884.5|13872.5|13889.5|13877.5|13889.5|13877.5|13884.5|13872.5|6
1647871650000|2022-03-21 14:07:30|13888.7|13876.7|13886.7|13874.7|13888.7|13876.7|13886.7|13874.7|6
1647871660000|2022-03-21 14:07:40|13887.5|13875.5|13887.5|13875.5|13887.5|13875.5|13887.5|13875.5|1
1647871670000|2022-03-21 14:07:50|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|0
1647871680000|2022-03-21 14:08:00|13886.2|13874.2|13883.7|13871.7|13886.2|13874.2|13881.2|13869.2|4
1647871690000|2022-03-21 14:08:10|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|2
1647871700000|2022-03-21 14:08:20|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|0
1647871710000|2022-03-21 14:08:30|13882|13870|13880.7|13868.7|13882|13870|13879.5|13867.5|4
1647871720000|2022-03-21 14:08:40|13881.5|13869.5|13879.5|13867.5|13881.5|13869.5|13879.5|13867.5|2
1647871730000|2022-03-21 14:08:50|13880.3|13868.3|13881.8|13869.8|13881.8|13869.8|13880.3|13868.3|4
1647871740000|2022-03-21 14:09:00|13878.9|13866.9|13880.6|13868.6|13881.4|13869.4|13878.9|13866.9|1
1647871750000|2022-03-21 14:09:10|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|2
1647871760000|2022-03-21 14:09:20|13880.6|13868.6|13880.1|13868.1|13880.6|13868.6|13880.1|13868.1|1
1647871770000|2022-03-21 14:09:30|13879.6|13867.6|13880.6|13868.6|13880.6|13868.6|13879.6|13867.6|1
1647871780000|2022-03-21 14:09:40|13881|13869|13880.6|13868.6|13881|13869|13880.6|13868.6|1
1647871790000|2022-03-21 14:09:50|13882.8|13870.8|13884.5|13872.5|13884.5|13872.5|13882.8|13870.8|3
1647871810000|2022-03-21 14:10:10|||||||||1
1647871820000|2022-03-21 14:10:20|13882.8|13870.8|13879|13867|13882.8|13870.8|13879|13867|12
1647871830000|2022-03-21 14:10:30|13879.5|13867.5|13878.5|13866.5|13879.5|13867.5|13878.5|13866.5|7
1647871840000|2022-03-21 14:10:40|13877.8|13865.8|13880.3|13868.3|13880.3|13868.3|13877.8|13865.8|3
1647871850000|2022-03-21 14:10:50|13879.5|13867.5|13879.5|13867.5|13880.3|13868.3|13879.5|13867.5|1
1647871860000|2022-03-21 14:11:00|13880.3|13868.3|13880.7|13868.7|13880.7|13868.7|13879.5|13867.5|1
1647871870000|2022-03-21 14:11:10|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|1
1647871890000|2022-03-21 14:11:30|||||||||1
1647871900000|2022-03-21 14:11:40|||||||||2
1647871910000|2022-03-21 14:11:50|13879.8|13867.8|13877.3|13865.3|13879.8|13867.8|13876.8|13864.8|2
1647871920000|2022-03-21 14:12:00|13877.8|13865.8|13876|13864|13877.8|13865.8|13876|13864|5
1647871930000|2022-03-21 14:12:10|13875.6|13863.6|13874|13862|13876|13864|13874|13862|12
1647871940000|2022-03-21 14:12:20|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|2
1647871950000|2022-03-21 14:12:30|13872.3|13860.3|13861.3|13849.3|13872.3|13860.3|13860.1|13848.1|9
1647871960000|2022-03-21 14:12:40|13861.8|13849.8|13862.3|13850.3|13864.3|13852.3|13861.8|13849.8|4
1647871970000|2022-03-21 14:12:50|13863.1|13851.1|13862.3|13850.3|13863.5|13851.5|13862.3|13850.3|0
1647871980000|2022-03-21 14:13:00|13861.8|13849.8|13861.8|13849.8|13863.1|13851.1|13861.8|13849.8|0
1647871990000|2022-03-21 14:13:10|||||||||1
1647872000000|2022-03-21 14:13:20|13861|13849|13861|13849|13861|13849|13861|13849|0
1647872010000|2022-03-21 14:13:30|13860.1|13848.1|13863.8|13851.8|13864.3|13852.3|13860.1|13848.1|1
1647872020000|2022-03-21 14:13:40|13864.3|13852.3|13863.1|13851.1|13864.3|13852.3|13862.3|13850.3|2
1647872030000|2022-03-21 14:13:50|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.1|13851.1|2
1647872040000|2022-03-21 14:14:00|13864.3|13852.3|13868.1|13856.1|13868.1|13856.1|13864.3|13852.3|1
1647872050000|2022-03-21 14:14:10|13865.6|13853.6|13863.1|13851.1|13865.6|13853.6|13863.1|13851.1|5
1647872060000|2022-03-21 14:14:20|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|3
1647872070000|2022-03-21 14:14:30|13865.1|13853.1|13859.1|13847.1|13865.1|13853.1|13859.1|13847.1|4
1647872080000|2022-03-21 14:14:40|13860.9|13848.9|13860.4|13848.4|13860.9|13848.9|13860.4|13848.4|3
1647872090000|2022-03-21 14:14:50|13861.6|13849.6|13860.4|13848.4|13861.6|13849.6|13860.4|13848.4|0
1647872100000|2022-03-21 14:15:00|13862.7|13850.7|13863.2|13851.2|13863.2|13851.2|13860.4|13848.4|7
1647872110000|2022-03-21 14:15:10|13861.9|13849.9|13860.4|13848.4|13861.9|13849.9|13860.4|13848.4|5
1647872120000|2022-03-21 14:15:20|13859|13847|13859.4|13847.4|13859.9|13847.9|13855.7|13843.7|7
1647872130000|2022-03-21 14:15:30|13858.2|13846.2|13857.4|13845.4|13858.2|13846.2|13855.7|13843.7|2
1647872140000|2022-03-21 14:15:40|13857.9|13845.9|13859.9|13847.9|13861.6|13849.6|13857.9|13845.9|12
1647872150000|2022-03-21 14:15:50|13863.2|13851.2|13862.4|13850.4|13863.2|13851.2|13862.4|13850.4|3
1647872170000|2022-03-21 14:16:10|13859.9|13847.9|13855.7|13843.7|13859.9|13847.9|13855.7|13843.7|2
1647872180000|2022-03-21 14:16:20|||||||||1
1647872190000|2022-03-21 14:16:30|13858.2|13846.2|13856.9|13844.9|13858.2|13846.2|13856.9|13844.9|7
1647872200000|2022-03-21 14:16:40|13857.4|13845.4|13862.1|13850.1|13862.1|13850.1|13857.4|13845.4|11
1647872210000|2022-03-21 14:16:50|13863|13851|13868.8|13856.8|13871|13859|13863|13851|4
1647872220000|2022-03-21 14:17:00|13869.8|13857.8|13868|13856|13869.8|13857.8|13868|13856|0
1647872230000|2022-03-21 14:17:10|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|13868.5|13856.5|4
1647872240000|2022-03-21 14:17:20|13870.4|13858.4|13872.7|13860.7|13872.7|13860.7|13870.4|13858.4|4
1647872250000|2022-03-21 14:17:30|13873.2|13861.2|13874.5|13862.5|13874.5|13862.5|13873.2|13861.2|1
1647872260000|2022-03-21 14:17:40|13874.9|13862.9|13875.4|13863.4|13875.4|13863.4|13874.9|13862.9|4
1647872270000|2022-03-21 14:17:50|||||||||1
1647872280000|2022-03-21 14:18:00|||||||||1
1647872290000|2022-03-21 14:18:10|||||||||4
1647872300000|2022-03-21 14:18:20|||||||||1
1647872310000|2022-03-21 14:18:30|13871|13859|13873.2|13861.2|13873.2|13861.2|13871|13859|2
1647872320000|2022-03-21 14:18:40|||||||||4
1647872330000|2022-03-21 14:18:50|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|0
1647872340000|2022-03-21 14:19:00|13876.9|13864.9|13878.5|13866.5|13878.5|13866.5|13876.9|13864.9|5
1647872350000|2022-03-21 14:19:10|13877.7|13865.7|13876|13864|13877.7|13865.7|13876|13864|1
1647872360000|2022-03-21 14:19:20|13876.5|13864.5|13876.8|13864.8|13877.3|13865.3|13876.5|13864.5|4
1647872370000|2022-03-21 14:19:30|13876|13864|13877.3|13865.3|13877.3|13865.3|13876|13864|5
1647872380000|2022-03-21 14:19:40|13878.5|13866.5|13876|13864|13878.5|13866.5|13876|13864|1
1647872390000|2022-03-21 14:19:50|13877.7|13865.7|13877.2|13865.2|13878.2|13866.2|13876.5|13864.5|4
1647872400000|2022-03-21 14:20:00|13875.7|13863.7|13873.8|13861.8|13876.5|13864.5|13871.8|13859.8|0
1647872410000|2022-03-21 14:20:10|13873|13861|13874.6|13862.6|13874.6|13862.6|13873|13861|1
1647872420000|2022-03-21 14:20:20|13873.8|13861.8|13876|13864|13877.2|13865.2|13873.8|13861.8|0
1647872430000|2022-03-21 14:20:30|13875.2|13863.2|13874.7|13862.7|13875.2|13863.2|13874.7|13862.7|0
1647872440000|2022-03-21 14:20:40|||||||||2
1647872460000|2022-03-21 14:21:00|13872.7|13860.7|13870.4|13858.4|13873|13861|13869.6|13857.6|2
1647872470000|2022-03-21 14:21:10|13869.6|13857.6|13869.1|13857.1|13869.6|13857.6|13869.1|13857.1|3
1647872480000|2022-03-21 14:21:20|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|2
1647872490000|2022-03-21 14:21:30|13871.6|13859.6|13873.5|13861.5|13873.5|13861.5|13871.6|13859.6|2
1647872500000|2022-03-21 14:21:40|13876|13864|13875.2|13863.2|13876|13864|13875.2|13863.2|1
1647872510000|2022-03-21 14:21:50|13876.8|13864.8|13877.7|13865.7|13877.7|13865.7|13876.8|13864.8|1
1647872540000|2022-03-21 14:22:20|13878.2|13866.2|13883.3|13871.3|13884.1|13872.1|13878.2|13866.2|4
1647872550000|2022-03-21 14:22:30|13884.1|13872.1|13886.6|13874.6|13886.6|13874.6|13884.1|13872.1|2
1647872560000|2022-03-21 14:22:40|13887.1|13875.1|13891.3|13879.3|13893.3|13881.3|13887.1|13875.1|10
1647872570000|2022-03-21 14:22:50|13888.8|13876.8|13888.8|13876.8|13888.8|13876.8|13885.4|13873.4|3
1647872580000|2022-03-21 14:23:00|13888|13876|13887.1|13875.1|13888|13876|13887.1|13875.1|1
1647872590000|2022-03-21 14:23:10|13887.9|13875.9|13887.1|13875.1|13887.9|13875.9|13887.1|13875.1|3
1647872600000|2022-03-21 14:23:20|13888.3|13876.3|13887.6|13875.6|13888.3|13876.3|13887.6|13875.6|1
1647872610000|2022-03-21 14:23:30|13886.6|13874.6|13881.6|13869.6|13886.6|13874.6|13881.6|13869.6|1
1647872630000|2022-03-21 14:23:50|13882.9|13870.9|13888.6|13876.6|13888.6|13876.6|13882.9|13870.9|7
1647872640000|2022-03-21 14:24:00|13886.1|13874.1|13886.1|13874.1|13886.1|13874.1|13886.1|13874.1|3
1647872660000|2022-03-21 14:24:20|13886.9|13874.9|13886.1|13874.1|13886.9|13874.9|13886.1|13874.1|4
1647872670000|2022-03-21 14:24:30|13886.9|13874.9|13886.6|13874.6|13888.6|13876.6|13886.1|13874.1|1
1647872680000|2022-03-21 14:24:40|13886.1|13874.1|13887.4|13875.4|13888.6|13876.6|13886.1|13874.1|2
1647872690000|2022-03-21 14:24:50|13887.9|13875.9|13888.6|13876.6|13888.6|13876.6|13887.9|13875.9|1
1647872700000|2022-03-21 14:25:00|13887.9|13875.9|13887.4|13875.4|13888.2|13876.2|13887.4|13875.4|0
1647872710000|2022-03-21 14:25:10|13886.6|13874.6|13881.5|13869.5|13886.6|13874.6|13880.7|13868.7|6
1647872720000|2022-03-21 14:25:20|13880.2|13868.2|13880.7|13868.7|13880.7|13868.7|13880.2|13868.2|4
1647872730000|2022-03-21 14:25:30|13880.2|13868.2|13878.5|13866.5|13880.2|13868.2|13878.5|13866.5|4
1647872750000|2022-03-21 14:25:50|||||||||3
1647872760000|2022-03-21 14:26:00|13877.5|13865.5|13877.5|13865.5|13878|13866|13877.5|13865.5|15
1647872770000|2022-03-21 14:26:10|13878|13866|13897.6|13885.6|13898.3|13886.3|13878|13866|38
1647872780000|2022-03-21 14:26:20|13897.1|13885.1|13895.8|13883.8|13897.1|13885.1|13895.1|13883.1|3
1647872790000|2022-03-21 14:26:30|13895.1|13883.1|13897.1|13885.1|13897.1|13885.1|13895.1|13883.1|0
1647872800000|2022-03-21 14:26:40|13897.9|13885.9|13895.8|13883.8|13897.9|13885.9|13895.8|13883.8|2
1647872810000|2022-03-21 14:26:50|13896.6|13884.6|13896.6|13884.6|13896.6|13884.6|13896.6|13884.6|1
1647872820000|2022-03-21 14:27:00|13895.8|13883.8|13895.8|13883.8|13896.6|13884.6|13895|13883|0
1647872830000|2022-03-21 14:27:10|13894.6|13882.6|13910|13898|13914.7|13902.7|13894.6|13882.6|12
1647872840000|2022-03-21 14:27:20|13909.3|13897.3|13908.8|13896.8|13909.3|13897.3|13908.8|13896.8|2
1647872860000|2022-03-21 14:27:40|13908|13896|13924.3|13912.3|13924.3|13912.3|13904.1|13892.1|19
1647872870000|2022-03-21 14:27:50|13923.3|13911.3|13926.8|13914.8|13927.5|13915.5|13922.5|13910.5|10
1647872880000|2022-03-21 14:28:00|13927.2|13915.2|13921.8|13909.8|13931|13919|13920.8|13908.8|4
1647872890000|2022-03-21 14:28:10|13921|13909|13918.8|13906.8|13921|13909|13916.3|13904.3|4
1647872900000|2022-03-21 14:28:20|13918.3|13906.3|13918.3|13906.3|13919.1|13907.1|13918.3|13906.3|1
1647872910000|2022-03-21 14:28:30|||||||||1
1647872920000|2022-03-21 14:28:40|13917.5|13905.5|13918.3|13906.3|13918.3|13906.3|13917.5|13905.5|2
1647872930000|2022-03-21 14:28:50|13917.5|13905.5|13919.6|13907.6|13919.6|13907.6|13917.1|13905.1|1
1647872940000|2022-03-21 14:29:00|13920.8|13908.8|13922.1|13910.1|13922.5|13910.5|13920.8|13908.8|0
1647872950000|2022-03-21 14:29:10|13922.5|13910.5|13919.6|13907.6|13922.5|13910.5|13919.6|13907.6|1
1647872960000|2022-03-21 14:29:20|13918.8|13906.8|13914.6|13902.6|13918.8|13906.8|13914.6|13902.6|3
1647872970000|2022-03-21 14:29:30|13913.6|13901.6|13917.2|13905.2|13917.2|13905.2|13913.6|13901.6|11
1647872980000|2022-03-21 14:29:40|13917.7|13905.7|13917.4|13905.4|13922.4|13910.4|13917.2|13905.2|2
1647872990000|2022-03-21 14:29:50|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13917.4|13905.4|1
1647873000000|2022-03-21 14:30:00|13918.6|13906.6|13918.6|13906.6|13919.4|13907.4|13918.6|13906.6|0
1647873010000|2022-03-21 14:30:10|13919.9|13907.9|13924.4|13912.4|13924.4|13912.4|13919.9|13907.9|1
1647873020000|2022-03-21 14:30:20|13925.3|13913.3|13927.8|13915.8|13927.8|13915.8|13925.3|13913.3|4
1647873030000|2022-03-21 14:30:30|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|0
1647873040000|2022-03-21 14:30:40|13926.6|13914.6|13928.2|13916.2|13928.2|13916.2|13926.6|13914.6|2
1647873050000|2022-03-21 14:30:50|13928.6|13916.6|13928.1|13916.1|13929.1|13917.1|13928.1|13916.1|4
1647873060000|2022-03-21 14:31:00|13926.9|13914.9|13929.1|13917.1|13929.1|13917.1|13926.9|13914.9|4
1647873070000|2022-03-21 14:31:10|13928.6|13916.6|13942.5|13930.5|13942.5|13930.5|13928.6|13916.6|21
1647873080000|2022-03-21 14:31:20|13938.3|13926.3|13939.3|13927.3|13942.5|13930.5|13938.3|13926.3|5
1647873090000|2022-03-21 14:31:30|13938.8|13926.8|13936.3|13924.3|13945.7|13933.7|13936.3|13924.3|21
1647873100000|2022-03-21 14:31:40|13935.3|13923.3|13931.1|13919.1|13935.3|13923.3|13929.9|13917.9|11
1647873110000|2022-03-21 14:31:50|13928.1|13916.1|13926.6|13914.6|13928.1|13916.1|13926.6|13914.6|3
1647873120000|2022-03-21 14:32:00|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|13927.1|13915.1|3
1647873130000|2022-03-21 14:32:10|13924.6|13912.6|13920.6|13908.6|13924.6|13912.6|13920.3|13908.3|2
1647873140000|2022-03-21 14:32:20|13917.4|13905.4|13914.9|13902.9|13917.4|13905.4|13914.4|13902.4|7
1647873150000|2022-03-21 14:32:30|13914.4|13902.4|13914.9|13902.9|13914.9|13902.9|13911.9|13899.9|3
1647873160000|2022-03-21 14:32:40|13914.6|13902.6|13916.7|13904.7|13916.7|13904.7|13914.6|13902.6|3
1647873170000|2022-03-21 14:32:50|13916.3|13904.3|13915.5|13903.5|13916.7|13904.7|13915.5|13903.5|1
1647873180000|2022-03-21 14:33:00|13915|13903|13913.3|13901.3|13915|13903|13913.3|13901.3|0
1647873190000|2022-03-21 14:33:10|13912.8|13900.8|13909.1|13897.1|13912.8|13900.8|13909.1|13897.1|28
1647873200000|2022-03-21 14:33:20|13909.9|13897.9|13907.4|13895.4|13909.9|13897.9|13907.4|13895.4|7
1647873210000|2022-03-21 14:33:30|13906.6|13894.6|13906.6|13894.6|13906.6|13894.6|13906.6|13894.6|11
1647873220000|2022-03-21 14:33:40|13907.8|13895.8|13906.6|13894.6|13907.8|13895.8|13906.6|13894.6|45
1647873230000|2022-03-21 14:33:50|13908.1|13896.1|13911.6|13899.6|13912.8|13900.8|13908.1|13896.1|6
1647873240000|2022-03-21 14:34:00|13909.9|13897.9|13910.6|13898.6|13910.6|13898.6|13909.9|13897.9|1
1647873250000|2022-03-21 14:34:10|13911.1|13899.1|13910.6|13898.6|13911.6|13899.6|13910.6|13898.6|0
1647873260000|2022-03-21 14:34:20|13911.1|13899.1|13909.9|13897.9|13911.1|13899.1|13909.9|13897.9|4
1647873270000|2022-03-21 14:34:30|13909.4|13897.4|13909.9|13897.9|13909.9|13897.9|13909.4|13897.4|3
1647873280000|2022-03-21 14:34:40|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13909.9|13897.9|2
1647873290000|2022-03-21 14:34:50|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|4
1647873300000|2022-03-21 14:35:00|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13915.6|13903.6|2
1647873310000|2022-03-21 14:35:10|13917|13905|13916.6|13904.6|13917|13905|13916.6|13904.6|1
1647873320000|2022-03-21 14:35:20|13917.4|13905.4|13909.9|13897.9|13917.8|13905.8|13906.1|13894.1|6
1647873330000|2022-03-21 14:35:30|13908.6|13896.6|13909.1|13897.1|13909.1|13897.1|13908.6|13896.6|1
1647873350000|2022-03-21 14:35:50|||||||||1
1647873360000|2022-03-21 14:36:00|13908.6|13896.6|13905.6|13893.6|13908.6|13896.6|13905.6|13893.6|1
1647873370000|2022-03-21 14:36:10|13904.1|13892.1|13919.4|13907.4|13920.2|13908.2|13900.6|13888.6|27
1647873380000|2022-03-21 14:36:20|13920.2|13908.2|13925.6|13913.6|13925.6|13913.6|13918.1|13906.1|26
1647873400000|2022-03-21 14:36:40|13920.6|13908.6|13923.1|13911.1|13923.1|13911.1|13920.6|13908.6|5
1647873410000|2022-03-21 14:36:50|13925.6|13913.6|13925.2|13913.2|13925.6|13913.6|13924.4|13912.4|2
1647873420000|2022-03-21 14:37:00|13921.6|13909.6|13922.3|13910.3|13925.6|13913.6|13920.6|13908.6|9
1647873430000|2022-03-21 14:37:10|13921.9|13909.9|13920.2|13908.2|13921.9|13909.9|13919.7|13907.7|2
1647873440000|2022-03-21 14:37:20|||||||||1
1647873450000|2022-03-21 14:37:30|13921.4|13909.4|13921.9|13909.9|13921.9|13909.9|13921.4|13909.4|0
1647873460000|2022-03-21 14:37:40|13922.8|13910.8|13924.4|13912.4|13924.4|13912.4|13922.8|13910.8|2
1647873470000|2022-03-21 14:37:50|13925.2|13913.2|13925.2|13913.2|13925.2|13913.2|13924.4|13912.4|1
1647873480000|2022-03-21 14:38:00|13924.4|13912.4|13927.3|13915.3|13927.3|13915.3|13923.1|13911.1|11
1647873490000|2022-03-21 14:38:10|13926.9|13914.9|13930.6|13918.6|13930.6|13918.6|13924.4|13912.4|18
1647873500000|2022-03-21 14:38:20|13929.8|13917.8|13926.4|13914.4|13929.8|13917.8|13926.4|13914.4|6
1647873510000|2022-03-21 14:38:30|13928.1|13916.1|13928.1|13916.1|13928.1|13916.1|13928.1|13916.1|0
1647873520000|2022-03-21 14:38:40|13928.9|13916.9|13927.6|13915.6|13930.1|13918.1|13927.6|13915.6|1
1647873530000|2022-03-21 14:38:50|13928.4|13916.4|13930.6|13918.6|13930.6|13918.6|13927.6|13915.6|4
1647873540000|2022-03-21 14:39:00|13931.4|13919.4|13929.8|13917.8|13931.9|13919.9|13928.1|13916.1|2
1647873550000|2022-03-21 14:39:10|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|0
1647873560000|2022-03-21 14:39:20|13927.8|13915.8|13926.4|13914.4|13927.8|13915.8|13926.4|13914.4|4
1647873570000|2022-03-21 14:39:30|13926.9|13914.9|13932.2|13920.2|13932.2|13920.2|13926.9|13914.9|14
1647873580000|2022-03-21 14:39:40|13931.7|13919.7|13932.2|13920.2|13932.2|13920.2|13930.9|13918.9|28
1647873590000|2022-03-21 14:39:50|||||||||5
1647873600000|2022-03-21 14:40:00|13931.7|13919.7|13930|13918|13931.7|13919.7|13930|13918|2
1647873610000|2022-03-21 14:40:10|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|0
1647873620000|2022-03-21 14:40:20|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|3
1647873630000|2022-03-21 14:40:30|13932.2|13920.2|13931.4|13919.4|13934.2|13922.2|13930.9|13918.9|13
1647873640000|2022-03-21 14:40:40|13932.9|13920.9|13935.1|13923.1|13935.1|13923.1|13932.2|13920.2|4
1647873650000|2022-03-21 14:40:50|||||||||2
1647873660000|2022-03-21 14:41:00|13936.9|13924.9|13935.6|13923.6|13936.9|13924.9|13935.6|13923.6|3
1647873670000|2022-03-21 14:41:10|13935.1|13923.1|13933.1|13921.1|13935.1|13923.1|13931.9|13919.9|1
1647873680000|2022-03-21 14:41:20|13932.6|13920.6|13931.9|13919.9|13932.6|13920.6|13931.9|13919.9|0
1647873690000|2022-03-21 14:41:30|||||||||1
1647873700000|2022-03-21 14:41:40|13930.9|13918.9|13927.9|13915.9|13930.9|13918.9|13927.9|13915.9|3
1647873710000|2022-03-21 14:41:50|13927.5|13915.5|13929.2|13917.2|13929.2|13917.2|13927.5|13915.5|1
1647873720000|2022-03-21 14:42:00|||||||||1
1647873730000|2022-03-21 14:42:10|13930|13918|13932.9|13920.9|13932.9|13920.9|13930|13918|1
1647873740000|2022-03-21 14:42:20|13932.2|13920.2|13933.4|13921.4|13933.4|13921.4|13932.2|13920.2|0
1647873750000|2022-03-21 14:42:30|||||||||2
1647873760000|2022-03-21 14:42:40|13937.2|13925.2|13936.7|13924.7|13937.2|13925.2|13936.7|13924.7|10
1647873770000|2022-03-21 14:42:50|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|13936.7|13924.7|1
1647873780000|2022-03-21 14:43:00|13937.9|13925.9|13936.7|13924.7|13938.4|13926.4|13936.7|13924.7|3
1647873790000|2022-03-21 14:43:10|13934.2|13922.2|13935.4|13923.4|13935.4|13923.4|13934.2|13922.2|1
1647873800000|2022-03-21 14:43:20|13936.2|13924.2|13935.4|13923.4|13937.9|13925.9|13934.7|13922.7|2
1647873810000|2022-03-21 14:43:30|13934.7|13922.7|13938.4|13926.4|13938.4|13926.4|13934.7|13922.7|1
1647873820000|2022-03-21 14:43:40|||||||||1
1647873830000|2022-03-21 14:43:50|13940|13928|13940|13928|13940|13928|13940|13928|4
1647873840000|2022-03-21 14:44:00|13938.2|13926.2|13941.5|13929.5|13941.5|13929.5|13937.5|13925.5|20
1647873850000|2022-03-21 14:44:10|13941|13929|13941|13929|13941|13929|13941|13929|4
1647873860000|2022-03-21 14:44:20|13943.2|13931.2|13945|13933|13945.7|13933.7|13943.2|13931.2|3
1647873870000|2022-03-21 14:44:30|13944.5|13932.5|13945|13933|13945|13933|13944.5|13932.5|1
1647873890000|2022-03-21 14:44:50|13945.7|13933.7|13944.5|13932.5|13945.7|13933.7|13944.5|13932.5|2
1647873900000|2022-03-21 14:45:00|13945.3|13933.3|13945|13933|13945.7|13933.7|13945|13933|1
1647873910000|2022-03-21 14:45:10|13946.5|13934.5|13946.5|13934.5|13946.5|13934.5|13946.5|13934.5|7
1647873920000|2022-03-21 14:45:20|13947.8|13935.8|13947.8|13935.8|13947.8|13935.8|13947.8|13935.8|3
1647873940000|2022-03-21 14:45:40|13948.5|13936.5|13948.5|13936.5|13948.5|13936.5|13948.5|13936.5|1
1647873950000|2022-03-21 14:45:50|13948.1|13936.1|13948.5|13936.5|13948.5|13936.5|13948.1|13936.1|0
1647873960000|2022-03-21 14:46:00|13948.1|13936.1|13947.3|13935.3|13948.1|13936.1|13947.3|13935.3|2
1647873970000|2022-03-21 14:46:10|13947.8|13935.8|13947.3|13935.3|13947.8|13935.8|13947.3|13935.3|3
1647874000000|2022-03-21 14:46:40|13946.3|13934.3|13946.8|13934.8|13946.8|13934.8|13945.6|13933.6|18
1647874010000|2022-03-21 14:46:50|13947.3|13935.3|13949.8|13937.8|13949.8|13937.8|13944.8|13932.8|5
1647874020000|2022-03-21 14:47:00|13950.3|13938.3|13951.5|13939.5|13951.5|13939.5|13949.8|13937.8|1
1647874030000|2022-03-21 14:47:10|13952.8|13940.8|13956.8|13944.8|13958.5|13946.5|13952.8|13940.8|19
1647874040000|2022-03-21 14:47:20|13956|13944|13950.9|13938.9|13956|13944|13950.1|13938.1|2
1647874050000|2022-03-21 14:47:30|13950.4|13938.4|13950.4|13938.4|13950.9|13938.9|13949.3|13937.3|0
1647874060000|2022-03-21 14:47:40|13951.3|13939.3|13948.8|13936.8|13951.3|13939.3|13948.8|13936.8|0
1647874070000|2022-03-21 14:47:50|13948.1|13936.1|13947.6|13935.6|13948.4|13936.4|13947.6|13935.6|1
1647874080000|2022-03-21 14:48:00|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|0
1647874090000|2022-03-21 14:48:10|13945.9|13933.9|13945.9|13933.9|13945.9|13933.9|13945.9|13933.9|1
1647874100000|2022-03-21 14:48:20|13944.6|13932.6|13945.1|13933.1|13945.1|13933.1|13944.6|13932.6|13
1647874110000|2022-03-21 14:48:30|13944.6|13932.6|13944.6|13932.6|13944.6|13932.6|13944.6|13932.6|1
1647874130000|2022-03-21 14:48:50|||||||||1
1647874140000|2022-03-21 14:49:00|13945.1|13933.1|13942.6|13930.6|13945.1|13933.1|13942.1|13930.1|20
1647874150000|2022-03-21 14:49:10|13942.1|13930.1|13936.6|13924.6|13942.1|13930.1|13935.9|13923.9|11
1647874160000|2022-03-21 14:49:20|13936.2|13924.2|13936.2|13924.2|13937.4|13925.4|13936.2|13924.2|11
1647874170000|2022-03-21 14:49:30|13937.4|13925.4|13937.7|13925.7|13938.2|13926.2|13936.9|13924.9|25
1647874180000|2022-03-21 14:49:40|13938.2|13926.2|13938.2|13926.2|13938.2|13926.2|13937.4|13925.4|2
1647874190000|2022-03-21 14:49:50|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|9
1647874200000|2022-03-21 14:50:00|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|2
1647874210000|2022-03-21 14:50:10|13937.3|13925.3|13938|13926|13939.3|13927.3|13937.3|13925.3|11
1647874220000|2022-03-21 14:50:20|13939.3|13927.3|13938.5|13926.5|13940.2|13928.2|13938.5|13926.5|12
1647874230000|2022-03-21 14:50:30|13939.3|13927.3|13939.8|13927.8|13939.8|13927.8|13938.5|13926.5|0
1647874260000|2022-03-21 14:51:00|13939.7|13927.7|13938.5|13926.5|13940.2|13928.2|13938.5|13926.5|9
1647874270000|2022-03-21 14:51:10|13940.2|13928.2|13939.4|13927.4|13940.7|13928.7|13939.4|13927.4|3
1647874280000|2022-03-21 14:51:20|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|0
1647874290000|2022-03-21 14:51:30|13939.4|13927.4|13939|13927|13939.4|13927.4|13939|13927|1
1647874300000|2022-03-21 14:51:40|13938.5|13926.5|13938.5|13926.5|13938.5|13926.5|13938.5|13926.5|0
1647874330000|2022-03-21 14:52:10|13938|13926|13937.7|13925.7|13938|13926|13936.8|13924.8|0
1647874340000|2022-03-21 14:52:20|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|13937.2|13925.2|1
1647874350000|2022-03-21 14:52:30|13936.8|13924.8|13936.8|13924.8|13937.2|13925.2|13936.8|13924.8|0
1647874380000|2022-03-21 14:53:00|13939.3|13927.3|13938|13926|13939.3|13927.3|13938|13926|2
1647874390000|2022-03-21 14:53:10|13936.8|13924.8|13933.5|13921.5|13936.8|13924.8|13933.5|13921.5|6
1647874400000|2022-03-21 14:53:20|13933|13921|13933|13921|13933|13921|13933|13921|1
1647874410000|2022-03-21 14:53:30|13931.8|13919.8|13931.8|13919.8|13933|13921|13931.8|13919.8|3
1647874440000|2022-03-21 14:54:00|13933.5|13921.5|13933.5|13921.5|13933.5|13921.5|13933|13921|3
1647874450000|2022-03-21 14:54:10|||||||||1
1647874460000|2022-03-21 14:54:20|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|3
1647874470000|2022-03-21 14:54:30|13934.4|13922.4|13933.2|13921.2|13935.2|13923.2|13932.7|13920.7|2
1647874480000|2022-03-21 14:54:40|13934|13922|13933.5|13921.5|13934|13922|13932.2|13920.2|0
1647874500000|2022-03-21 14:55:00|13934|13922|13932.7|13920.7|13934|13922|13932.2|13920.2|1
1647874530000|2022-03-21 14:55:30|||||||||2
1647874540000|2022-03-21 14:55:40|13931.8|13919.8|13931.8|13919.8|13932.2|13920.2|13931.8|13919.8|1
1647874550000|2022-03-21 14:55:50|13930.2|13918.2|13931|13919|13931|13919|13930.2|13918.2|5
1647874560000|2022-03-21 14:56:00|13931.9|13919.9|13930.7|13918.7|13932.7|13920.7|13930.7|13918.7|2
1647874570000|2022-03-21 14:56:10|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|2
1647874590000|2022-03-21 14:56:30|||||||||1
1647874600000|2022-03-21 14:56:40|13932.2|13920.2|13932.2|13920.2|13932.2|13920.2|13932.2|13920.2|1
1647874620000|2022-03-21 14:57:00|13933|13921|13937.2|13925.2|13938|13926|13933|13921|12
1647874630000|2022-03-21 14:57:10|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|0
1647874640000|2022-03-21 14:57:20|||||||||14
1647874650000|2022-03-21 14:57:30|||||||||7
1647874660000|2022-03-21 14:57:40|13936.7|13924.7|13937.5|13925.5|13937.5|13925.5|13936.7|13924.7|1
1647874670000|2022-03-21 14:57:50|13936.7|13924.7|13935.5|13923.5|13937.5|13925.5|13935.5|13923.5|0
1647874680000|2022-03-21 14:58:00|13936.3|13924.3|13933.3|13921.3|13936.3|13924.3|13933.3|13921.3|7
1647874690000|2022-03-21 14:58:10|13933.8|13921.8|13935.5|13923.5|13935.5|13923.5|13933.8|13921.8|3
1647874710000|2022-03-21 14:58:30|13935|13923|13935|13923|13935.5|13923.5|13934.2|13922.2|9
1647874730000|2022-03-21 14:58:50|13936.7|13924.7|13934.6|13922.6|13937.5|13925.5|13934.6|13922.6|14
1647874740000|2022-03-21 14:59:00|13933.8|13921.8|13933.3|13921.3|13933.8|13921.8|13933.3|13921.3|0
1647874750000|2022-03-21 14:59:10|13934.1|13922.1|13932.8|13920.8|13934.1|13922.1|13932.8|13920.8|4
1647874760000|2022-03-21 14:59:20|13933.6|13921.6|13932.4|13920.4|13933.6|13921.6|13932.4|13920.4|0
1647874780000|2022-03-21 14:59:40|13929.5|13917.5|13930.3|13918.3|13930.3|13918.3|13929.5|13917.5|7
1647874790000|2022-03-21 14:59:50|13929.1|13917.1|13929.1|13917.1|13929.9|13917.9|13929.1|13917.1|1
1647874810000|2022-03-21 15:00:10|13929.9|13917.9|13932.8|13920.8|13932.8|13920.8|13929.9|13917.9|0
1647874820000|2022-03-21 15:00:20|13928.6|13916.6|13926.1|13914.1|13928.6|13916.6|13925.3|13913.3|13
1647874830000|2022-03-21 15:00:30|||||||||2
1647874850000|2022-03-21 15:00:50|||||||||2
1647874860000|2022-03-21 15:01:00|13927|13915|13934.5|13922.5|13934.5|13922.5|13926.6|13914.6|1
1647874870000|2022-03-21 15:01:10|13935.8|13923.8|13935.8|13923.8|13935.8|13923.8|13935.8|13923.8|3
1647874890000|2022-03-21 15:01:30|13928.8|13916.8|13921.6|13909.6|13928.8|13916.8|13921.6|13909.6|8
1647874900000|2022-03-21 15:01:40|13922.3|13910.3|13922.3|13910.3|13922.3|13910.3|13922.3|13910.3|3
1647874910000|2022-03-21 15:01:50|13923.1|13911.1|13923.6|13911.6|13924.1|13912.1|13923.1|13911.1|0
1647874920000|2022-03-21 15:02:00|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|1
1647874930000|2022-03-21 15:02:10|13923.1|13911.1|13923.6|13911.6|13923.6|13911.6|13922.3|13910.3|0
1647874950000|2022-03-21 15:02:30|13924.1|13912.1|13929.5|13917.5|13929.5|13917.5|13924.1|13912.1|2
1647874960000|2022-03-21 15:02:40|13930.3|13918.3|13929.1|13917.1|13930.3|13918.3|13929.1|13917.1|2
1647874970000|2022-03-21 15:02:50|13929.5|13917.5|13932|13920|13932|13920|13929.5|13917.5|4
1647874980000|2022-03-21 15:03:00|13934.1|13922.1|13931.3|13919.3|13934.1|13922.1|13931.3|13919.3|4
1647874990000|2022-03-21 15:03:10|13932.2|13920.2|13936.7|13924.7|13936.7|13924.7|13932.2|13920.2|0
1647875000000|2022-03-21 15:03:20|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|1
1647875010000|2022-03-21 15:03:30|||||||||6
1647875020000|2022-03-21 15:03:40|13940|13928|13943.8|13931.8|13944.2|13932.2|13940|13928|6
1647875030000|2022-03-21 15:03:50|13944.2|13932.2|13944.2|13932.2|13944.2|13932.2|13944.2|13932.2|0
1647875050000|2022-03-21 15:04:10|||||||||1
1647875060000|2022-03-21 15:04:20|||||||||1
1647875070000|2022-03-21 15:04:30|13943|13931|13938|13926|13943|13931|13938|13926|12
1647875080000|2022-03-21 15:04:40|13936.7|13924.7|13938|13926|13938.4|13926.4|13936.7|13924.7|8
1647875090000|2022-03-21 15:04:50|13938.4|13926.4|13938|13926|13940|13928|13936.7|13924.7|2
1647875100000|2022-03-21 15:05:00|13940|13928|13943|13931|13943|13931|13939.2|13927.2|0
1647875120000|2022-03-21 15:05:20|13943.7|13931.7|13940|13928|13944.2|13932.2|13938|13926|2
1647875130000|2022-03-21 15:05:30|13939.2|13927.2|13940|13928|13940|13928|13938.7|13926.7|1
1647875150000|2022-03-21 15:05:50|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|0
1647875160000|2022-03-21 15:06:00|13941.7|13929.7|13939.2|13927.2|13941.7|13929.7|13939.2|13927.2|1
1647875170000|2022-03-21 15:06:10|13938|13926|13938|13926|13938|13926|13938|13926|1
1647875190000|2022-03-21 15:06:30|13936.7|13924.7|13938|13926|13938|13926|13936.7|13924.7|2
1647875200000|2022-03-21 15:06:40|13936.7|13924.7|13932.5|13920.5|13936.7|13924.7|13932.5|13920.5|0
1647875210000|2022-03-21 15:06:50|13933|13921|13933|13921|13933|13921|13931.7|13919.7|0
1647875220000|2022-03-21 15:07:00|13932.5|13920.5|13928|13916|13932.5|13920.5|13928|13916|2
1647875230000|2022-03-21 15:07:10|13927.5|13915.5|13929.5|13917.5|13929.5|13917.5|13926.5|13914.5|8
1647875240000|2022-03-21 15:07:20|13928.7|13916.7|13929.5|13917.5|13929.5|13917.5|13928.7|13916.7|2
1647875250000|2022-03-21 15:07:30|13928|13916|13927.5|13915.5|13929.5|13917.5|13927|13915|1
1647875260000|2022-03-21 15:07:40|13928.3|13916.3|13927.5|13915.5|13928.3|13916.3|13927.5|13915.5|2
1647875270000|2022-03-21 15:07:50|13928.3|13916.3|13927.8|13915.8|13928.3|13916.3|13926.2|13914.2|3
1647875290000|2022-03-21 15:08:10|13925.5|13913.5|13927.3|13915.3|13927.8|13915.8|13925|13913|9
1647875300000|2022-03-21 15:08:20|13929|13917|13928.3|13916.3|13929|13917|13928.3|13916.3|0
1647875320000|2022-03-21 15:08:40|13929|13917|13929.5|13917.5|13930.3|13918.3|13929|13917|2
1647875330000|2022-03-21 15:08:50|||||||||1
1647875340000|2022-03-21 15:09:00|13928|13916|13928.7|13916.7|13928.7|13916.7|13926.7|13914.7|8
1647875350000|2022-03-21 15:09:10|13928.3|13916.3|13928.3|13916.3|13928.3|13916.3|13928.3|13916.3|5
1647875360000|2022-03-21 15:09:20|13927.5|13915.5|13928.3|13916.3|13928.3|13916.3|13927.5|13915.5|2
1647875370000|2022-03-21 15:09:30|||||||||1
1647875380000|2022-03-21 15:09:40|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|0
1647875390000|2022-03-21 15:09:50|13931.7|13919.7|13934.2|13922.2|13935|13923|13931.7|13919.7|2
1647875400000|2022-03-21 15:10:00|13933.7|13921.7|13932.5|13920.5|13934.2|13922.2|13932.5|13920.5|0
1647875410000|2022-03-21 15:10:10|13930.4|13918.4|13931.2|13919.2|13932|13920|13930.4|13918.4|0
1647875420000|2022-03-21 15:10:20|13930.4|13918.4|13930.4|13918.4|13931.2|13919.2|13930.4|13918.4|1
1647875430000|2022-03-21 15:10:30|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13928.3|13916.3|2
1647875440000|2022-03-21 15:10:40|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|2
1647875460000|2022-03-21 15:11:00|13929.2|13917.2|13930.4|13918.4|13930.4|13918.4|13928.3|13916.3|4
1647875470000|2022-03-21 15:11:10|13931.2|13919.2|13931.2|13919.2|13931.2|13919.2|13931.2|13919.2|0
1647875480000|2022-03-21 15:11:20|13930.4|13918.4|13930|13918|13931.2|13919.2|13930|13918|1
1647875490000|2022-03-21 15:11:30|13929.2|13917.2|13929.2|13917.2|13929.2|13917.2|13929.2|13917.2|2
1647875520000|2022-03-21 15:12:00|||||||||1
1647875530000|2022-03-21 15:12:10|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|3
1647875540000|2022-03-21 15:12:20|13930.6|13918.6|13929.5|13917.5|13930.6|13918.6|13928.2|13916.2|3
1647875550000|2022-03-21 15:12:30|||||||||2
1647875570000|2022-03-21 15:12:50|13929|13917|13929|13917|13929|13917|13929|13917|0
1647875580000|2022-03-21 15:13:00|13929.5|13917.5|13930.3|13918.3|13930.3|13918.3|13929.5|13917.5|0
1647875590000|2022-03-21 15:13:10|13929.5|13917.5|13932|13920|13932|13920|13929.5|13917.5|2
1647875600000|2022-03-21 15:13:20|13932.8|13920.8|13935.7|13923.7|13935.7|13923.7|13932.8|13920.8|1
1647875610000|2022-03-21 15:13:30|13936.7|13924.7|13937.9|13925.9|13939.2|13927.2|13936.7|13924.7|5
1647875630000|2022-03-21 15:13:50|13937.5|13925.5|13939.2|13927.2|13939.2|13927.2|13936.7|13924.7|4
1647875640000|2022-03-21 15:14:00|13936.7|13924.7|13938.7|13926.7|13938.7|13926.7|13936.7|13924.7|4
1647875650000|2022-03-21 15:14:10|13938.2|13926.2|13940.4|13928.4|13940.4|13928.4|13938.2|13926.2|4
1647875660000|2022-03-21 15:14:20|13940.9|13928.9|13940.4|13928.4|13941.7|13929.7|13940.4|13928.4|0
1647875680000|2022-03-21 15:14:40|13940|13928|13939.2|13927.2|13940|13928|13939.2|13927.2|0
1647875690000|2022-03-21 15:14:50|||||||||2
1647875700000|2022-03-21 15:15:00|13940|13928|13940|13928|13940|13928|13940|13928|0
1647875710000|2022-03-21 15:15:10|13939|13927|13938.2|13926.2|13939|13927|13935|13923|4
1647875720000|2022-03-21 15:15:20|||||||||1
1647875740000|2022-03-21 15:15:40|13935|13923|13936.5|13924.5|13936.5|13924.5|13934|13922|11
1647875750000|2022-03-21 15:15:50|13938.2|13926.2|13939.5|13927.5|13939.5|13927.5|13938.2|13926.2|4
1647875760000|2022-03-21 15:16:00|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|0
1647875770000|2022-03-21 15:16:10|13937.9|13925.9|13939.2|13927.2|13939.2|13927.2|13936.7|13924.7|4
1647875780000|2022-03-21 15:16:20|13940|13928|13940.4|13928.4|13940.9|13928.9|13940|13928|0
1647875790000|2022-03-21 15:16:30|13940|13928|13940|13928|13940|13928|13940|13928|0
1647875820000|2022-03-21 15:17:00|13939.9|13927.9|13938.7|13926.7|13939.9|13927.9|13937.4|13925.4|1
1647875830000|2022-03-21 15:17:10|13939.5|13927.5|13939.9|13927.9|13939.9|13927.9|13939.5|13927.5|1
1647875840000|2022-03-21 15:17:20|13935.3|13923.3|13930.3|13918.3|13935.3|13923.3|13929.5|13917.5|7
1647875850000|2022-03-21 15:17:30|13929.5|13917.5|13927.6|13915.6|13930.3|13918.3|13927.6|13915.6|1
1647875860000|2022-03-21 15:17:40|13926.8|13914.8|13923.1|13911.1|13927.6|13915.6|13923.1|13911.1|1
1647875880000|2022-03-21 15:18:00|13924.3|13912.3|13926.8|13914.8|13926.8|13914.8|13924.3|13912.3|2
1647875890000|2022-03-21 15:18:10|||||||||1
1647875900000|2022-03-21 15:18:20|13927.3|13915.3|13928.1|13916.1|13928.1|13916.1|13927.3|13915.3|0
1647875910000|2022-03-21 15:18:30|13923.5|13911.5|13924.3|13912.3|13924.3|13912.3|13923.5|13911.5|8
1647875920000|2022-03-21 15:18:40|13925.2|13913.2|13925.2|13913.2|13925.2|13913.2|13925.2|13913.2|0
1647875930000|2022-03-21 15:18:50|13924.5|13912.5|13925.2|13913.2|13925.2|13913.2|13924|13912|0
1647875940000|2022-03-21 15:19:00|13927.7|13915.7|13927|13915|13927.7|13915.7|13927|13915|4
1647875950000|2022-03-21 15:19:10|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|1
1647875960000|2022-03-21 15:19:20|13925.7|13913.7|13926.5|13914.5|13930.2|13918.2|13925.7|13913.7|1
1647875970000|2022-03-21 15:19:30|13926|13914|13926|13914|13926|13914|13925.2|13913.2|0
1647875980000|2022-03-21 15:19:40|13924.8|13912.8|13926|13914|13926|13914|13924.8|13912.8|2
1647876000000|2022-03-21 15:20:00|||||||||1
1647876020000|2022-03-21 15:20:20|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|1
1647876030000|2022-03-21 15:20:30|||||||||1
1647876040000|2022-03-21 15:20:40|13925.7|13913.7|13925.2|13913.2|13925.7|13913.7|13925.2|13913.2|3
1647876050000|2022-03-21 15:20:50|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|3
1647876060000|2022-03-21 15:21:00|13919.8|13907.8|13919.8|13907.8|13920.2|13908.2|13919.8|13907.8|0
1647876070000|2022-03-21 15:21:10|||||||||2
1647876080000|2022-03-21 15:21:20|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|1
1647876110000|2022-03-21 15:21:50|13924|13912|13923.2|13911.2|13924|13912|13923.2|13911.2|1
1647876120000|2022-03-21 15:22:00|13922.4|13910.4|13923.2|13911.2|13923.2|13911.2|13922.4|13910.4|1
1647876130000|2022-03-21 15:22:10|13922|13910|13921.5|13909.5|13922|13910|13921.5|13909.5|0
1647876140000|2022-03-21 15:22:20|13920.5|13908.5|13919.8|13907.8|13920.5|13908.5|13919.8|13907.8|0
1647876150000|2022-03-21 15:22:30|13921.5|13909.5|13919.8|13907.8|13921.5|13909.5|13919.8|13907.8|4
1647876160000|2022-03-21 15:22:40|13920.5|13908.5|13920.5|13908.5|13920.5|13908.5|13920.5|13908.5|0
1647876170000|2022-03-21 15:22:50|||||||||1
1647876210000|2022-03-21 15:23:30|||||||||1
1647876250000|2022-03-21 15:24:10|||||||||2
1647876270000|2022-03-21 15:24:30|13918|13906|13910.5|13898.5|13918|13906|13910.5|13898.5|16
1647876280000|2022-03-21 15:24:40|13908.8|13896.8|13906.8|13894.8|13910.5|13898.5|13906.8|13894.8|11
1647876290000|2022-03-21 15:24:50|13904.8|13892.8|13904.3|13892.3|13905.1|13893.1|13904.3|13892.3|3
1647876300000|2022-03-21 15:25:00|13905.1|13893.1|13906|13894|13906.8|13894.8|13904.3|13892.3|0
1647876310000|2022-03-21 15:25:10|13905.5|13893.5|13906.5|13894.5|13908|13896|13905.5|13893.5|2
1647876320000|2022-03-21 15:25:20|13907.2|13895.2|13906|13894|13907.2|13895.2|13906|13894|0
1647876330000|2022-03-21 15:25:30|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|0
1647876350000|2022-03-21 15:25:50|||||||||1
1647876360000|2022-03-21 15:26:00|13908|13896|13907.6|13895.6|13908|13896|13905.5|13893.5|0
1647876370000|2022-03-21 15:26:10|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|0
1647876380000|2022-03-21 15:26:20|13906|13894|13906|13894|13906|13894|13906|13894|1
1647876390000|2022-03-21 15:26:30|13905.5|13893.5|13903|13891|13905.5|13893.5|13903|13891|2
1647876400000|2022-03-21 15:26:40|13902.2|13890.2|13903|13891|13903|13891|13902.2|13890.2|0
1647876410000|2022-03-21 15:26:50|13904.7|13892.7|13904.3|13892.3|13904.7|13892.7|13903.5|13891.5|1
1647876430000|2022-03-21 15:27:10|13903.5|13891.5|13901.8|13889.8|13903.5|13891.5|13900|13888|5
1647876440000|2022-03-21 15:27:20|13903|13891|13907.2|13895.2|13908.5|13896.5|13903|13891|1
1647876450000|2022-03-21 15:27:30|||||||||1
1647876460000|2022-03-21 15:27:40|13909.7|13897.7|13910.2|13898.2|13910.2|13898.2|13909.7|13897.7|2
1647876470000|2022-03-21 15:27:50|13910.7|13898.7|13915.5|13903.5|13915.5|13903.5|13910.7|13898.7|1
1647876480000|2022-03-21 15:28:00|13916|13904|13915.5|13903.5|13916|13904|13914.7|13902.7|1
1647876490000|2022-03-21 15:28:10|13916|13904|13909.7|13897.7|13916|13904|13909|13897|0
1647876500000|2022-03-21 15:28:20|13908|13896|13908.5|13896.5|13909.3|13897.3|13908|13896|0
1647876510000|2022-03-21 15:28:30|||||||||1
1647876530000|2022-03-21 15:28:50|13909|13897|13913.5|13901.5|13913.5|13901.5|13909|13897|2
1647876540000|2022-03-21 15:29:00|13914.7|13902.7|13911|13899|13914.7|13902.7|13908.5|13896.5|3
1647876550000|2022-03-21 15:29:10|13912.2|13900.2|13913.5|13901.5|13914.7|13902.7|13912.2|13900.2|0
1647876560000|2022-03-21 15:29:20|13913|13901|13911|13899|13913|13901|13911|13899|0
1647876570000|2022-03-21 15:29:30|13910.5|13898.5|13909.7|13897.7|13911|13899|13909.7|13897.7|4
1647876590000|2022-03-21 15:29:50|13910.2|13898.2|13912.2|13900.2|13915.2|13903.2|13910.2|13898.2|2
1647876600000|2022-03-21 15:30:00|13913.5|13901.5|13917.2|13905.2|13917.2|13905.2|13913.5|13901.5|2
1647876610000|2022-03-21 15:30:10|13919.7|13907.7|13919.4|13907.4|13921.3|13909.3|13919.4|13907.4|11
1647876620000|2022-03-21 15:30:20|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|0
1647876630000|2022-03-21 15:30:30|13920|13908|13921|13909|13921|13909|13920|13908|1
1647876640000|2022-03-21 15:30:40|13920.5|13908.5|13918|13906|13920.5|13908.5|13918|13906|1
1647876650000|2022-03-21 15:30:50|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|0
1647876660000|2022-03-21 15:31:00|13919.7|13907.7|13918|13906|13919.7|13907.7|13917.2|13905.2|0
1647876670000|2022-03-21 15:31:10|13917.5|13905.5|13917.5|13905.5|13918|13906|13916.3|13904.3|0
1647876680000|2022-03-21 15:31:20|13916.3|13904.3|13917.5|13905.5|13917.5|13905.5|13916.3|13904.3|1
1647876690000|2022-03-21 15:31:30|13918|13906|13916.8|13904.8|13918|13906|13916.8|13904.8|0
1647876710000|2022-03-21 15:31:50|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|1
1647876720000|2022-03-21 15:32:00|13916.3|13904.3|13916.7|13904.7|13916.7|13904.7|13916.3|13904.3|1
1647876730000|2022-03-21 15:32:10|13914.4|13902.4|13913.6|13901.6|13914.4|13902.4|13913.6|13901.6|3
1647876740000|2022-03-21 15:32:20|13914.9|13902.9|13912.9|13900.9|13914.9|13902.9|13912.9|13900.9|0
1647876750000|2022-03-21 15:32:30|13914.1|13902.1|13915.4|13903.4|13917.4|13905.4|13914.1|13902.1|1
1647876760000|2022-03-21 15:32:40|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|0
1647876780000|2022-03-21 15:33:00|13915.4|13903.4|13916.4|13904.4|13916.4|13904.4|13914.9|13902.9|1
1647876790000|2022-03-21 15:33:10|||||||||1
1647876800000|2022-03-21 15:33:20|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|5
1647876810000|2022-03-21 15:33:30|||||||||1
1647876840000|2022-03-21 15:34:00|13916.4|13904.4|13912.4|13900.4|13916.4|13904.4|13910.4|13898.4|3
1647876850000|2022-03-21 15:34:10|13913.2|13901.2|13913.6|13901.6|13913.6|13901.6|13913.2|13901.2|0
1647876870000|2022-03-21 15:34:30|||||||||2
1647876890000|2022-03-21 15:34:50|13914.1|13902.1|13913.6|13901.6|13914.1|13902.1|13913.6|13901.6|1
1647876900000|2022-03-21 15:35:00|13913.2|13901.2|13914.1|13902.1|13914.1|13902.1|13912.4|13900.4|1
1647876910000|2022-03-21 15:35:10|||||||||1
1647876920000|2022-03-21 15:35:20|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|1
1647876940000|2022-03-21 15:35:40|13913.3|13901.3|13908.2|13896.2|13913.3|13901.3|13908.2|13896.2|2
1647876950000|2022-03-21 15:35:50|13907.7|13895.7|13909.4|13897.4|13909.4|13897.4|13907.7|13895.7|1
1647876960000|2022-03-21 15:36:00|13908.9|13896.9|13907.2|13895.2|13908.9|13896.9|13907.2|13895.2|1
1647876970000|2022-03-21 15:36:10|||||||||1
1647877010000|2022-03-21 15:36:50|13908.9|13896.9|13911.4|13899.4|13911.4|13899.4|13908.9|13896.9|1
1647877030000|2022-03-21 15:37:10|||||||||1
1647877040000|2022-03-21 15:37:20|13911.9|13899.9|13911.4|13899.4|13911.9|13899.9|13911.4|13899.4|1
1647877050000|2022-03-21 15:37:30|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|0
1647877070000|2022-03-21 15:37:50|||||||||1
1647877080000|2022-03-21 15:38:00|||||||||1
1647877110000|2022-03-21 15:38:30|||||||||1
1647877140000|2022-03-21 15:39:00|||||||||1
1647877160000|2022-03-21 15:39:20|13908.1|13896.1|13910.6|13898.6|13910.6|13898.6|13908.1|13896.1|5
1647877170000|2022-03-21 15:39:30|||||||||2
1647877200000|2022-03-21 15:40:00|||||||||1
1647877230000|2022-03-21 15:40:30|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|1
1647877240000|2022-03-21 15:40:40|13909.7|13897.7|13909.2|13897.2|13909.7|13897.7|13909.2|13897.2|5
1647877250000|2022-03-21 15:40:50|||||||||2
1647877260000|2022-03-21 15:41:00|13909.7|13897.7|13910.5|13898.5|13910.5|13898.5|13909.7|13897.7|1
1647877270000|2022-03-21 15:41:10|13911.2|13899.2|13910|13898|13911.2|13899.2|13908.4|13896.4|13
1647877280000|2022-03-21 15:41:20|13909.2|13897.2|13907.2|13895.2|13909.2|13897.2|13907.2|13895.2|1
1647877290000|2022-03-21 15:41:30|13908|13896|13908|13896|13908|13896|13908|13896|2
1647877300000|2022-03-21 15:41:40|||||||||1
1647877310000|2022-03-21 15:41:50|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|0
1647877320000|2022-03-21 15:42:00|||||||||1
1647877340000|2022-03-21 15:42:20|13913.4|13901.4|13913.9|13901.9|13913.9|13901.9|13913.4|13901.4|1
1647877350000|2022-03-21 15:42:30|13914.4|13902.4|13916.4|13904.4|13916.4|13904.4|13914.4|13902.4|1
1647877360000|2022-03-21 15:42:40|13916.9|13904.9|13913.1|13901.1|13917.2|13905.2|13913.1|13901.1|0
1647877370000|2022-03-21 15:42:50|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.1|13901.1|1
1647877380000|2022-03-21 15:43:00|13913.1|13901.1|13911.4|13899.4|13913.9|13901.9|13911.4|13899.4|0
1647877400000|2022-03-21 15:43:20|||||||||1
1647877410000|2022-03-21 15:43:30|13908.1|13896.1|13907.2|13895.2|13908.1|13896.1|13907.2|13895.2|5
1647877430000|2022-03-21 15:43:50|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|0
1647877440000|2022-03-21 15:44:00|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.1|13896.1|1
1647877450000|2022-03-21 15:44:10|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|0
1647877460000|2022-03-21 15:44:20|||||||||1
1647877470000|2022-03-21 15:44:30|||||||||1
1647877480000|2022-03-21 15:44:40|13909.8|13897.8|13910.1|13898.1|13910.1|13898.1|13909.4|13897.4|5
1647877500000|2022-03-21 15:45:00|||||||||1
1647877510000|2022-03-21 15:45:10|13909.4|13897.4|13907.6|13895.6|13910.1|13898.1|13907.6|13895.6|3
1647877520000|2022-03-21 15:45:20|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|0
1647877530000|2022-03-21 15:45:30|||||||||2
1647877540000|2022-03-21 15:45:40|13907.9|13895.9|13908.4|13896.4|13908.4|13896.4|13907.9|13895.9|0
1647877550000|2022-03-21 15:45:50|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|1
1647877560000|2022-03-21 15:46:00|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|28
1647877570000|2022-03-21 15:46:10|||||||||1
1647877600000|2022-03-21 15:46:40|||||||||2
1647877610000|2022-03-21 15:46:50|13907.9|13895.9|13908.4|13896.4|13908.4|13896.4|13907.9|13895.9|5
1647877630000|2022-03-21 15:47:10|||||||||1
1647877640000|2022-03-21 15:47:20|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|13908.4|13896.4|0
1647877670000|2022-03-21 15:47:50|||||||||2
1647877680000|2022-03-21 15:48:00|13908.7|13896.7|13906.7|13894.7|13908.7|13896.7|13906.7|13894.7|2
1647877690000|2022-03-21 15:48:10|13907.2|13895.2|13908.4|13896.4|13908.4|13896.4|13906.7|13894.7|1
1647877700000|2022-03-21 15:48:20|13909.3|13897.3|13908.9|13896.9|13909.3|13897.3|13908.9|13896.9|1
1647877710000|2022-03-21 15:48:30|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|0
1647877720000|2022-03-21 15:48:40|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|1
1647877730000|2022-03-21 15:48:50|||||||||1
1647877740000|2022-03-21 15:49:00|13908.4|13896.4|13907.2|13895.2|13908.4|13896.4|13907.2|13895.2|0
1647877750000|2022-03-21 15:49:10|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|1
1647877770000|2022-03-21 15:49:30|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|1
1647877780000|2022-03-21 15:49:40|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|0
1647877800000|2022-03-21 15:50:00|||||||||1
1647877820000|2022-03-21 15:50:20|13906.2|13894.2|13906.7|13894.7|13906.7|13894.7|13906.2|13894.2|2
1647877830000|2022-03-21 15:50:30|13906.2|13894.2|13904.9|13892.9|13906.2|13894.2|13904.9|13892.9|5
1647877840000|2022-03-21 15:50:40|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|0
1647877860000|2022-03-21 15:51:00|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|1
1647877870000|2022-03-21 15:51:10|||||||||1
1647877880000|2022-03-21 15:51:20|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|4
1647877890000|2022-03-21 15:51:30|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|0
1647877910000|2022-03-21 15:51:50|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|0
1647877930000|2022-03-21 15:52:10|13915.1|13903.1|13914.6|13902.6|13915.1|13903.1|13913.9|13901.9|1
1647877940000|2022-03-21 15:52:20|13915.4|13903.4|13919.3|13907.3|13919.3|13907.3|13915.4|13903.4|3
1647877950000|2022-03-21 15:52:30|13918.9|13906.9|13919.3|13907.3|13919.3|13907.3|13918.9|13906.9|0
1647877960000|2022-03-21 15:52:40|13920.1|13908.1|13923.1|13911.1|13923.1|13911.1|13919.3|13907.3|1
1647877970000|2022-03-21 15:52:50|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|13921.4|13909.4|0
1647877980000|2022-03-21 15:53:00|13923.1|13911.1|13919.6|13907.6|13923.1|13911.1|13919.6|13907.6|1
1647877990000|2022-03-21 15:53:10|13917.9|13905.9|13917.4|13905.4|13917.9|13905.9|13917.4|13905.4|2
1647878000000|2022-03-21 15:53:20|13916.7|13904.7|13917.9|13905.9|13917.9|13905.9|13916.7|13904.7|1
1647878010000|2022-03-21 15:53:30|13917.1|13905.1|13917.9|13905.9|13920.4|13908.4|13917.1|13905.1|0
1647878020000|2022-03-21 15:53:40|13916.2|13904.2|13915.4|13903.4|13916.2|13904.2|13914.2|13902.2|3
1647878030000|2022-03-21 15:53:50|13914.5|13902.5|13912.1|13900.1|13914.5|13902.5|13911.4|13899.4|7
1647878040000|2022-03-21 15:54:00|13908.4|13896.4|13902.6|13890.6|13908.4|13896.4|13902.6|13890.6|24
1647878050000|2022-03-21 15:54:10|13901.4|13889.4|13899.8|13887.8|13903.4|13891.4|13899.8|13887.8|10
1647878060000|2022-03-21 15:54:20|13899.3|13887.3|13900.6|13888.6|13900.6|13888.6|13899.3|13887.3|0
1647878070000|2022-03-21 15:54:30|13901.4|13889.4|13902.6|13890.6|13902.6|13890.6|13901.4|13889.4|1
1647878080000|2022-03-21 15:54:40|13901.8|13889.8|13901.3|13889.3|13901.8|13889.8|13901.3|13889.3|0
1647878090000|2022-03-21 15:54:50|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|0
1647878100000|2022-03-21 15:55:00|13902.6|13890.6|13903.4|13891.4|13903.4|13891.4|13901.3|13889.3|1
1647878120000|2022-03-21 15:55:20|13904.2|13892.2|13900.7|13888.7|13904.2|13892.2|13900.2|13888.2|11
1647878130000|2022-03-21 15:55:30|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|2
1647878140000|2022-03-21 15:55:40|13902|13890|13902.4|13890.4|13904|13892|13902|13890|0
1647878150000|2022-03-21 15:55:50|13902|13890|13902|13890|13902|13890|13902|13890|0
1647878160000|2022-03-21 15:56:00|13901|13889|13900.2|13888.2|13901|13889|13900.2|13888.2|1
1647878170000|2022-03-21 15:56:10|13898.7|13886.7|13899|13887|13899|13887|13897.7|13885.7|6
1647878180000|2022-03-21 15:56:20|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|0
1647878190000|2022-03-21 15:56:30|13900.7|13888.7|13900.7|13888.7|13900.7|13888.7|13900.7|13888.7|1
1647878200000|2022-03-21 15:56:40|13903.2|13891.2|13903.7|13891.7|13904|13892|13903.2|13891.2|1
1647878220000|2022-03-21 15:57:00|13896.3|13884.3|13895.9|13883.9|13896.8|13884.8|13895.9|13883.9|9
1647878230000|2022-03-21 15:57:10|13895.4|13883.4|13894.6|13882.6|13895.4|13883.4|13894.6|13882.6|6
1647878260000|2022-03-21 15:57:40|13897.9|13885.9|13897.1|13885.1|13897.9|13885.9|13897.1|13885.1|3
1647878270000|2022-03-21 15:57:50|13894.6|13882.6|13895.9|13883.9|13895.9|13883.9|13894.6|13882.6|1
1647878280000|2022-03-21 15:58:00|13895.1|13883.1|13894.3|13882.3|13895.1|13883.1|13894.3|13882.3|3
1647878290000|2022-03-21 15:58:10|13895.1|13883.1|13896.3|13884.3|13896.3|13884.3|13894.3|13882.3|3
1647878300000|2022-03-21 15:58:20|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|0
1647878310000|2022-03-21 15:58:30|13897.6|13885.6|13896.8|13884.8|13897.6|13885.6|13896.3|13884.3|1
1647878320000|2022-03-21 15:58:40|13896.3|13884.3|13896.8|13884.8|13896.8|13884.8|13896.3|13884.3|0
1647878330000|2022-03-21 15:58:50|13896.3|13884.3|13896.3|13884.3|13896.8|13884.8|13896.3|13884.3|1
1647878340000|2022-03-21 15:59:00|13896.8|13884.8|13900.1|13888.1|13900.1|13888.1|13896.8|13884.8|1
1647878350000|2022-03-21 15:59:10|13899.3|13887.3|13899.3|13887.3|13899.3|13887.3|13898.8|13886.8|0
1647878360000|2022-03-21 15:59:20|||||||||1
1647878370000|2022-03-21 15:59:30|13898.8|13886.8|13896.8|13884.8|13898.8|13886.8|13896.3|13884.3|5
1647878380000|2022-03-21 15:59:40|13897.6|13885.6|13897.1|13885.1|13897.6|13885.6|13896.3|13884.3|1
1647878390000|2022-03-21 15:59:50|13898.4|13886.4|13899.6|13887.6|13899.6|13887.6|13898.4|13886.4|2
1647878400000|2022-03-21 16:00:00|||||||||2
1647878420000|2022-03-21 16:00:20|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|1
1647878430000|2022-03-21 16:00:30|13899.6|13887.6|13896.2|13884.2|13899.6|13887.6|13896.2|13884.2|1
1647878440000|2022-03-21 16:00:40|13894.6|13882.6|13892.4|13880.4|13894.6|13882.6|13892.4|13880.4|3
1647878450000|2022-03-21 16:00:50|13891.6|13879.6|13892.1|13880.1|13892.1|13880.1|13891.2|13879.2|1
1647878460000|2022-03-21 16:01:00|13891.6|13879.6|13890.2|13878.2|13891.6|13879.6|13890.2|13878.2|5
1647878470000|2022-03-21 16:01:10|13889|13877|13894|13882|13894|13882|13889|13877|13
1647878480000|2022-03-21 16:01:20|13893.2|13881.2|13898.3|13886.3|13898.3|13886.3|13893.2|13881.2|0
1647878510000|2022-03-21 16:01:50|13897.9|13885.9|13898.3|13886.3|13898.3|13886.3|13897.9|13885.9|0
1647878520000|2022-03-21 16:02:00|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|0
1647878530000|2022-03-21 16:02:10|13897.1|13885.1|13897.4|13885.4|13897.4|13885.4|13896.6|13884.6|5
1647878540000|2022-03-21 16:02:20|13896.6|13884.6|13897.4|13885.4|13897.4|13885.4|13896.6|13884.6|0
1647878550000|2022-03-21 16:02:30|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|0
1647878560000|2022-03-21 16:02:40|13898.3|13886.3|13898.3|13886.3|13898.8|13886.8|13898.3|13886.3|0
1647878580000|2022-03-21 16:03:00|13897.9|13885.9|13895.8|13883.8|13897.9|13885.9|13895.8|13883.8|0
1647878600000|2022-03-21 16:03:20|||||||||1
1647878620000|2022-03-21 16:03:40|13895.4|13883.4|13895.4|13883.4|13895.4|13883.4|13895.4|13883.4|0
1647878660000|2022-03-21 16:04:20|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|3
1647878670000|2022-03-21 16:04:30|13897.1|13885.1|13899.1|13887.1|13899.1|13887.1|13897.1|13885.1|2
1647878680000|2022-03-21 16:04:40|13899.6|13887.6|13898.6|13886.6|13899.6|13887.6|13898.6|13886.6|2
1647878690000|2022-03-21 16:04:50|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|0
1647878700000|2022-03-21 16:05:00|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|0
1647878710000|2022-03-21 16:05:10|13898.2|13886.2|13895.2|13883.2|13898.2|13886.2|13895.2|13883.2|4
1647878720000|2022-03-21 16:05:20|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|0
1647878740000|2022-03-21 16:05:40|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|2
1647878750000|2022-03-21 16:05:50|13897.4|13885.4|13897.4|13885.4|13898.2|13886.2|13897.4|13885.4|0
1647878760000|2022-03-21 16:06:00|13896.9|13884.9|13896.9|13884.9|13896.9|13884.9|13896.9|13884.9|0
1647878770000|2022-03-21 16:06:10|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|0
1647878780000|2022-03-21 16:06:20|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|0
1647878800000|2022-03-21 16:06:40|||||||||1
1647878810000|2022-03-21 16:06:50|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|1
1647878830000|2022-03-21 16:07:10|||||||||1
1647878840000|2022-03-21 16:07:20|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|3
1647878860000|2022-03-21 16:07:40|||||||||1
1647878890000|2022-03-21 16:08:10|||||||||2
1647878900000|2022-03-21 16:08:20|13898.5|13886.5|13896.7|13884.7|13898.5|13886.5|13896.7|13884.7|3
1647878910000|2022-03-21 16:08:30|||||||||1
1647878920000|2022-03-21 16:08:40|13897.5|13885.5|13898.5|13886.5|13898.5|13886.5|13897.5|13885.5|1
1647878930000|2022-03-21 16:08:50|13899.2|13887.2|13898.5|13886.5|13899.2|13887.2|13898.5|13886.5|0
1647878940000|2022-03-21 16:09:00|13901|13889|13901|13889|13901|13889|13901|13889|0
1647878950000|2022-03-21 16:09:10|13900.2|13888.2|13898.5|13886.5|13900.2|13888.2|13898.5|13886.5|1
1647878960000|2022-03-21 16:09:20|||||||||1
1647878980000|2022-03-21 16:09:40|||||||||1
1647878990000|2022-03-21 16:09:50|13899.2|13887.2|13898.5|13886.5|13899.2|13887.2|13898.5|13886.5|0
1647879000000|2022-03-21 16:10:00|13899.7|13887.7|13899.4|13887.4|13899.7|13887.7|13899.4|13887.4|0
1647879010000|2022-03-21 16:10:10|13898.9|13886.9|13898.9|13886.9|13899.7|13887.7|13898.9|13886.9|1
1647879020000|2022-03-21 16:10:20|13899.7|13887.7|13898.9|13886.9|13900.2|13888.2|13898.9|13886.9|0
1647879030000|2022-03-21 16:10:30|13900.2|13888.2|13899.4|13887.4|13900.2|13888.2|13899.4|13887.4|1
1647879040000|2022-03-21 16:10:40|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|1
1647879060000|2022-03-21 16:11:00|13900.2|13888.2|13898.9|13886.9|13900.2|13888.2|13898.4|13886.4|0
1647879070000|2022-03-21 16:11:10|13898.4|13886.4|13899.7|13887.7|13899.7|13887.7|13898.4|13886.4|1
1647879080000|2022-03-21 16:11:20|13900.2|13888.2|13902.7|13890.7|13902.7|13890.7|13900.2|13888.2|3
1647879100000|2022-03-21 16:11:40|||||||||2
1647879110000|2022-03-21 16:11:50|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|0
1647879130000|2022-03-21 16:12:10|13901.4|13889.4|13901.7|13889.7|13901.7|13889.7|13901.4|13889.4|6
1647879150000|2022-03-21 16:12:30|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|5
1647879160000|2022-03-21 16:12:40|||||||||2
1647879170000|2022-03-21 16:12:50|13901.9|13889.9|13901.4|13889.4|13901.9|13889.9|13901.4|13889.4|0
1647879180000|2022-03-21 16:13:00|||||||||1
1647879190000|2022-03-21 16:13:10|13900.6|13888.6|13900.2|13888.2|13900.6|13888.6|13900.2|13888.2|0
1647879220000|2022-03-21 16:13:40|||||||||2
1647879240000|2022-03-21 16:14:00|||||||||1
1647879250000|2022-03-21 16:14:10|||||||||1
1647879270000|2022-03-21 16:14:30|13898.4|13886.4|13898.9|13886.9|13898.9|13886.9|13898.4|13886.4|1
1647879280000|2022-03-21 16:14:40|13897.7|13885.7|13898.9|13886.9|13898.9|13886.9|13897.7|13885.7|1
1647879290000|2022-03-21 16:14:50|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|13897.3|13885.3|3
1647879310000|2022-03-21 16:15:10|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|7
1647879320000|2022-03-21 16:15:20|||||||||2
1647879330000|2022-03-21 16:15:30|13900.5|13888.5|13899.2|13887.2|13900.5|13888.5|13899.2|13887.2|0
1647879340000|2022-03-21 16:15:40|||||||||1
1647879360000|2022-03-21 16:16:00|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|1
1647879370000|2022-03-21 16:16:10|||||||||1
1647879390000|2022-03-21 16:16:30|||||||||1
1647879400000|2022-03-21 16:16:40|13894.7|13882.7|13894.7|13882.7|13895.1|13883.1|13893.4|13881.4|4
1647879410000|2022-03-21 16:16:50|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|1
1647879430000|2022-03-21 16:17:10|||||||||1
1647879440000|2022-03-21 16:17:20|13896.9|13884.9|13898.4|13886.4|13898.4|13886.4|13896.9|13884.9|4
1647879460000|2022-03-21 16:17:40|||||||||2
1647879490000|2022-03-21 16:18:10|||||||||1
1647879510000|2022-03-21 16:18:30|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|0
1647879520000|2022-03-21 16:18:40|13898.4|13886.4|13899.2|13887.2|13899.2|13887.2|13898.4|13886.4|1
1647879530000|2022-03-21 16:18:50|13898.4|13886.4|13901.4|13889.4|13901.9|13889.9|13898.4|13886.4|7
1647879540000|2022-03-21 16:19:00|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|0
1647879580000|2022-03-21 16:19:40|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|1
1647879590000|2022-03-21 16:19:50|||||||||1
1647879600000|2022-03-21 16:20:00|13903.1|13891.1|13904.4|13892.4|13905.1|13893.1|13903.1|13891.1|3
1647879620000|2022-03-21 16:20:20|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|0
1647879630000|2022-03-21 16:20:30|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13903.9|13891.9|2
1647879660000|2022-03-21 16:21:00|13905.1|13893.1|13904.3|13892.3|13905.1|13893.1|13904.3|13892.3|1
1647879700000|2022-03-21 16:21:40|||||||||1
1647879730000|2022-03-21 16:22:10|||||||||1
1647879740000|2022-03-21 16:22:20|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|1
1647879750000|2022-03-21 16:22:30|13903.1|13891.1|13896.8|13884.8|13903.1|13891.1|13896.8|13884.8|1
1647879760000|2022-03-21 16:22:40|13897.6|13885.6|13896.8|13884.8|13897.6|13885.6|13896.8|13884.8|3
1647879770000|2022-03-21 16:22:50|13897.3|13885.3|13896.8|13884.8|13898.1|13886.1|13896.8|13884.8|0
1647879780000|2022-03-21 16:23:00|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|0
1647879790000|2022-03-21 16:23:10|||||||||1
1647879800000|2022-03-21 16:23:20|13897.3|13885.3|13896.8|13884.8|13897.3|13885.3|13896.8|13884.8|5
1647879810000|2022-03-21 16:23:30|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|1
1647879820000|2022-03-21 16:23:40|13896.8|13884.8|13897.3|13885.3|13897.3|13885.3|13896.8|13884.8|1
1647879830000|2022-03-21 16:23:50|13898.6|13886.6|13897.3|13885.3|13898.6|13886.6|13897.3|13885.3|0
1647879840000|2022-03-21 16:24:00|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|0
1647879850000|2022-03-21 16:24:10|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|1
1647879860000|2022-03-21 16:24:20|13898.1|13886.1|13902.6|13890.6|13902.6|13890.6|13898.1|13886.1|18
1647879880000|2022-03-21 16:24:40|13905.1|13893.1|13905.6|13893.6|13905.6|13893.6|13905.1|13893.1|6
1647879890000|2022-03-21 16:24:50|||||||||1
1647879900000|2022-03-21 16:25:00|13904.8|13892.8|13904.3|13892.3|13904.8|13892.8|13904.3|13892.3|0
1647879910000|2022-03-21 16:25:10|||||||||1
1647879920000|2022-03-21 16:25:20|13905.3|13893.3|13907.6|13895.6|13907.6|13895.6|13905.3|13893.3|6
1647879930000|2022-03-21 16:25:30|||||||||5
1647879940000|2022-03-21 16:25:40|13908.4|13896.4|13906.8|13894.8|13908.4|13896.4|13906.8|13894.8|1
1647879950000|2022-03-21 16:25:50|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|2
1647879970000|2022-03-21 16:26:10|13909.6|13897.6|13910.1|13898.1|13910.6|13898.6|13909.6|13897.6|1
1647879980000|2022-03-21 16:26:20|13910.6|13898.6|13911.8|13899.8|13911.8|13899.8|13910.6|13898.6|3
1647880000000|2022-03-21 16:26:40|13912.6|13900.6|13911.8|13899.8|13912.6|13900.6|13911.8|13899.8|1
1647880010000|2022-03-21 16:26:50|13913.5|13901.5|13912.3|13900.3|13913.5|13901.5|13911.8|13899.8|0
1647880030000|2022-03-21 16:27:10|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|1
1647880040000|2022-03-21 16:27:20|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|1
1647880060000|2022-03-21 16:27:40|13914.3|13902.3|13917|13905|13917|13905|13914.3|13902.3|4
1647880090000|2022-03-21 16:28:10|13916.5|13904.5|13912.8|13900.8|13916.5|13904.5|13912.8|13900.8|3
1647880100000|2022-03-21 16:28:20|13913.5|13901.5|13914|13902|13914|13902|13912.8|13900.8|0
1647880110000|2022-03-21 16:28:30|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|0
1647880120000|2022-03-21 16:28:40|||||||||1
1647880150000|2022-03-21 16:29:10|||||||||1
1647880160000|2022-03-21 16:29:20|13911.8|13899.8|13913.1|13901.1|13913.1|13901.1|13911.8|13899.8|6
1647880170000|2022-03-21 16:29:30|13912.3|13900.3|13913.1|13901.1|13913.1|13901.1|13912.3|13900.3|1
1647880180000|2022-03-21 16:29:40|13912.3|13900.3|13913.1|13901.1|13913.1|13901.1|13911.8|13899.8|2
1647880190000|2022-03-21 16:29:50|13912.3|13900.3|13911.8|13899.8|13912.3|13900.3|13911.8|13899.8|0
1647880200000|2022-03-21 16:30:00|13912.1|13900.1|13908.1|13896.1|13912.1|13900.1|13908.1|13896.1|4
1647880210000|2022-03-21 16:30:10|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|0
1647880220000|2022-03-21 16:30:20|13908.1|13896.1|13905.6|13893.6|13908.1|13896.1|13905.6|13893.6|13
1647880230000|2022-03-21 16:30:30|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|3
1647880260000|2022-03-21 16:31:00|13909.4|13897.4|13913.4|13901.4|13913.4|13901.4|13909.4|13897.4|15
1647880270000|2022-03-21 16:31:10|13913.8|13901.8|13913.4|13901.4|13913.8|13901.8|13912.6|13900.6|1
1647880280000|2022-03-21 16:31:20|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|0
1647880290000|2022-03-21 16:31:30|13915.1|13903.1|13914.6|13902.6|13915.1|13903.1|13914.6|13902.6|0
1647880300000|2022-03-21 16:31:40|||||||||1
1647880310000|2022-03-21 16:31:50|||||||||2
1647880320000|2022-03-21 16:32:00|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|0
1647880330000|2022-03-21 16:32:10|||||||||4
1647880360000|2022-03-21 16:32:40|||||||||1
1647880370000|2022-03-21 16:32:50|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|0
1647880380000|2022-03-21 16:33:00|13913.4|13901.4|13912.9|13900.9|13913.4|13901.4|13912.9|13900.9|3
1647880390000|2022-03-21 16:33:10|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|1
1647880400000|2022-03-21 16:33:20|13913.8|13901.8|13914.6|13902.6|13914.6|13902.6|13913.8|13901.8|0
1647880420000|2022-03-21 16:33:40|13915.1|13903.1|13914.1|13902.1|13915.1|13903.1|13914.1|13902.1|3
1647880430000|2022-03-21 16:33:50|13914.6|13902.6|13912.9|13900.9|13914.6|13902.6|13911.6|13899.6|2
1647880450000|2022-03-21 16:34:10|||||||||1
1647880460000|2022-03-21 16:34:20|||||||||1
1647880470000|2022-03-21 16:34:30|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|0
1647880480000|2022-03-21 16:34:40|||||||||1
1647880490000|2022-03-21 16:34:50|13915.1|13903.1|13918.8|13906.8|13918.8|13906.8|13915.1|13903.1|2
1647880510000|2022-03-21 16:35:10|13919.6|13907.6|13921.1|13909.1|13921.6|13909.6|13919.1|13907.1|5
1647880520000|2022-03-21 16:35:20|13922.4|13910.4|13923.6|13911.6|13923.6|13911.6|13922.4|13910.4|4
1647880530000|2022-03-21 16:35:30|||||||||2
1647880540000|2022-03-21 16:35:40|||||||||1
1647880550000|2022-03-21 16:35:50|13923.2|13911.2|13924.1|13912.1|13924.1|13912.1|13923.2|13911.2|0
1647880570000|2022-03-21 16:36:10|||||||||1
1647880580000|2022-03-21 16:36:20|||||||||4
1647880600000|2022-03-21 16:36:40|13924.9|13912.9|13925.7|13913.7|13926.1|13914.1|13924.9|13912.9|7
1647880620000|2022-03-21 16:37:00|13926.1|13914.1|13924.1|13912.1|13926.1|13914.1|13924.1|13912.1|4
1647880630000|2022-03-21 16:37:10|13922.4|13910.4|13923.6|13911.6|13923.6|13911.6|13922.4|13910.4|3
1647880650000|2022-03-21 16:37:30|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|0
1647880660000|2022-03-21 16:37:40|13923.6|13911.6|13919.1|13907.1|13923.6|13911.6|13919.1|13907.1|6
1647880670000|2022-03-21 16:37:50|13920.4|13908.4|13920.4|13908.4|13921.1|13909.1|13920.4|13908.4|6
1647880680000|2022-03-21 16:38:00|13921.1|13909.1|13920.4|13908.4|13921.1|13909.1|13920.4|13908.4|0
1647880690000|2022-03-21 16:38:10|||||||||1
1647880710000|2022-03-21 16:38:30|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|0
1647880720000|2022-03-21 16:38:40|13920.8|13908.8|13917.6|13905.6|13920.8|13908.8|13917.6|13905.6|13
1647880730000|2022-03-21 16:38:50|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|0
1647880740000|2022-03-21 16:39:00|13918.8|13906.8|13917.6|13905.6|13918.8|13906.8|13917.6|13905.6|0
1647880750000|2022-03-21 16:39:10|13919.6|13907.6|13920.4|13908.4|13921.6|13909.6|13918.8|13906.8|9
1647880770000|2022-03-21 16:39:30|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|0
1647880780000|2022-03-21 16:39:40|13919.6|13907.6|13918.8|13906.8|13919.6|13907.6|13918.8|13906.8|1
1647880810000|2022-03-21 16:40:10|13918.3|13906.3|13918.3|13906.3|13919.1|13907.1|13918.3|13906.3|4
1647880820000|2022-03-21 16:40:20|13919.1|13907.1|13915|13903|13919.1|13907.1|13913|13901|27
1647880830000|2022-03-21 16:40:30|13917.1|13905.1|13919.1|13907.1|13919.1|13907.1|13917.1|13905.1|3
1647880840000|2022-03-21 16:40:40|13918.3|13906.3|13924.9|13912.9|13924.9|13912.9|13918.3|13906.3|9
1647880850000|2022-03-21 16:40:50|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|0
1647880860000|2022-03-21 16:41:00|||||||||1
1647880870000|2022-03-21 16:41:10|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|1
1647880900000|2022-03-21 16:41:40|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|1
1647880910000|2022-03-21 16:41:50|13924.9|13912.9|13924.4|13912.4|13925.6|13913.6|13924.4|13912.4|0
1647880920000|2022-03-21 16:42:00|13923.6|13911.6|13923.1|13911.1|13923.6|13911.6|13923.1|13911.1|8
1647880930000|2022-03-21 16:42:10|||||||||1
1647880940000|2022-03-21 16:42:20|13920.6|13908.6|13920.6|13908.6|13920.6|13908.6|13920.6|13908.6|7
1647880950000|2022-03-21 16:42:30|13921.1|13909.1|13921.9|13909.9|13921.9|13909.9|13921.1|13909.1|9
1647880960000|2022-03-21 16:42:40|13921.1|13909.1|13919.1|13907.1|13921.9|13909.9|13919.1|13907.1|3
1647880980000|2022-03-21 16:43:00|13919.6|13907.6|13917.2|13905.2|13919.6|13907.6|13916.8|13904.8|8
1647880990000|2022-03-21 16:43:10|13918|13906|13918|13906|13918|13906|13918|13906|2
1647881000000|2022-03-21 16:43:20|13918.5|13906.5|13920|13908|13920|13908|13918.5|13906.5|1
1647881020000|2022-03-21 16:43:40|13919.3|13907.3|13920|13908|13920|13908|13919.3|13907.3|2
1647881050000|2022-03-21 16:44:10|||||||||1
1647881060000|2022-03-21 16:44:20|13921.6|13909.6|13922.4|13910.4|13922.4|13910.4|13921.6|13909.6|4
1647881070000|2022-03-21 16:44:30|13919.1|13907.1|13921.6|13909.6|13922.4|13910.4|13917.8|13905.8|15
1647881080000|2022-03-21 16:44:40|13921.1|13909.1|13921.6|13909.6|13921.6|13909.6|13921.1|13909.1|1
1647881090000|2022-03-21 16:44:50|13922.8|13910.8|13924.6|13912.6|13925.3|13913.3|13922.8|13910.8|2
1647881100000|2022-03-21 16:45:00|13924.1|13912.1|13926.1|13914.1|13926.6|13914.6|13924.1|13912.1|2
1647881110000|2022-03-21 16:45:10|13925.3|13913.3|13926.1|13914.1|13926.1|13914.1|13925.3|13913.3|1
1647881130000|2022-03-21 16:45:30|13929.1|13917.1|13930.3|13918.3|13933.1|13921.1|13929.1|13917.1|23
1647881140000|2022-03-21 16:45:40|13931.1|13919.1|13933.3|13921.3|13933.3|13921.3|13929.9|13917.9|4
1647881150000|2022-03-21 16:45:50|||||||||1
1647881160000|2022-03-21 16:46:00|13935.8|13923.8|13936.3|13924.3|13937.5|13925.5|13935.8|13923.8|4
1647881170000|2022-03-21 16:46:10|13937|13925|13937|13925|13937.5|13925.5|13937|13925|6
1647881180000|2022-03-21 16:46:20|13937.5|13925.5|13937|13925|13937.5|13925.5|13936.6|13924.6|0
1647881200000|2022-03-21 16:46:40|13938.3|13926.3|13937.8|13925.8|13938.8|13926.8|13937.8|13925.8|3
1647881210000|2022-03-21 16:46:50|13938.8|13926.8|13938.8|13926.8|13938.8|13926.8|13938.8|13926.8|0
1647881230000|2022-03-21 16:47:10|||||||||1
1647881240000|2022-03-21 16:47:20|13940|13928|13940|13928|13940|13928|13938.3|13926.3|1
1647881260000|2022-03-21 16:47:40|||||||||5
1647881270000|2022-03-21 16:47:50|||||||||5
1647881290000|2022-03-21 16:48:10|13939.1|13927.1|13932|13920|13939.1|13927.1|13932|13920|24
1647881320000|2022-03-21 16:48:40|||||||||1
1647881330000|2022-03-21 16:48:50|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1647881340000|2022-03-21 16:49:00|13927.5|13915.5|13927.5|13915.5|13927.5|13915.5|13927.5|13915.5|9
1647881360000|2022-03-21 16:49:20|13930|13918|13928.8|13916.8|13930|13918|13928.8|13916.8|2
1647881370000|2022-03-21 16:49:30|13928.3|13916.3|13928.3|13916.3|13928.3|13916.3|13928.3|13916.3|0
1647881380000|2022-03-21 16:49:40|13927.5|13915.5|13933.6|13921.6|13933.6|13921.6|13927.5|13915.5|4
1647881410000|2022-03-21 16:50:10|13932.3|13920.3|13927.5|13915.5|13932.3|13920.3|13927.5|13915.5|14
1647881420000|2022-03-21 16:50:20|13924.7|13912.7|13928.8|13916.8|13928.8|13916.8|13924.7|13912.7|16
1647881430000|2022-03-21 16:50:30|13927.8|13915.8|13926.3|13914.3|13927.8|13915.8|13924.2|13912.2|2
1647881440000|2022-03-21 16:50:40|13925.5|13913.5|13918.4|13906.4|13925.5|13913.5|13918.4|13906.4|14
1647881450000|2022-03-21 16:50:50|13917.7|13905.7|13918|13906|13918.8|13906.8|13916.4|13904.4|1
1647881460000|2022-03-21 16:51:00|13916.7|13904.7|13916.4|13904.4|13916.7|13904.7|13916.4|13904.4|3
1647881470000|2022-03-21 16:51:10|13915.6|13903.6|13914.4|13902.4|13915.6|13903.6|13914.4|13902.4|15
1647881490000|2022-03-21 16:51:30|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|12
1647881500000|2022-03-21 16:51:40|13909.9|13897.9|13914.9|13902.9|13914.9|13902.9|13909.9|13897.9|5
1647881510000|2022-03-21 16:51:50|13913.6|13901.6|13916.6|13904.6|13916.6|13904.6|13913.6|13901.6|2
1647881520000|2022-03-21 16:52:00|13917.8|13905.8|13916.9|13904.9|13919.4|13907.4|13916.9|13904.9|10
1647881530000|2022-03-21 16:52:10|||||||||1
1647881560000|2022-03-21 16:52:40|||||||||1
1647881580000|2022-03-21 16:53:00|13916.1|13904.1|13915.9|13903.9|13916.1|13904.1|13913.1|13901.1|5
1647881620000|2022-03-21 16:53:40|||||||||1
1647881640000|2022-03-21 16:54:00|||||||||1
1647881650000|2022-03-21 16:54:10|13914.7|13902.7|13914.7|13902.7|13915.5|13903.5|13914.7|13902.7|4
1647881660000|2022-03-21 16:54:20|13915.9|13903.9|13916.4|13904.4|13916.4|13904.4|13915.9|13903.9|1
1647881670000|2022-03-21 16:54:30|13918.4|13906.4|13916.4|13904.4|13918.4|13906.4|13915.9|13903.9|1
1647881680000|2022-03-21 16:54:40|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|13915.9|13903.9|3
1647881690000|2022-03-21 16:54:50|13916.4|13904.4|13917.2|13905.2|13917.2|13905.2|13915.9|13903.9|6
1647881700000|2022-03-21 16:55:00|13918|13906|13916.7|13904.7|13918.4|13906.4|13916.7|13904.7|0
1647881710000|2022-03-21 16:55:10|13915.9|13903.9|13914.2|13902.2|13915.9|13903.9|13914.2|13902.2|1
1647881720000|2022-03-21 16:55:20|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|0
1647881730000|2022-03-21 16:55:30|13912.7|13900.7|13912.7|13900.7|13914.4|13902.4|13912.7|13900.7|4
1647881740000|2022-03-21 16:55:40|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|0
1647881760000|2022-03-21 16:56:00|13914.4|13902.4|13915.6|13903.6|13915.6|13903.6|13914.4|13902.4|0
1647881770000|2022-03-21 16:56:10|13914.8|13902.8|13911.9|13899.9|13914.8|13902.8|13911.9|13899.9|5
1647881780000|2022-03-21 16:56:20|13910.6|13898.6|13909.4|13897.4|13910.6|13898.6|13909.4|13897.4|9
1647881790000|2022-03-21 16:56:30|13910.6|13898.6|13910.6|13898.6|13911.4|13899.4|13910.6|13898.6|5
1647881800000|2022-03-21 16:56:40|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|30
1647881810000|2022-03-21 16:56:50|13910.6|13898.6|13911.4|13899.4|13911.9|13899.9|13910.6|13898.6|1
1647881820000|2022-03-21 16:57:00|13911.9|13899.9|13911.4|13899.4|13911.9|13899.9|13911.4|13899.4|0
1647881830000|2022-03-21 16:57:10|13910.6|13898.6|13911.4|13899.4|13911.4|13899.4|13910.6|13898.6|2
1647881840000|2022-03-21 16:57:20|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|2
1647881850000|2022-03-21 16:57:30|13909.2|13897.2|13907.3|13895.3|13909.2|13897.2|13907.3|13895.3|2
1647881860000|2022-03-21 16:57:40|13907.8|13895.8|13907.3|13895.3|13907.8|13895.8|13907.3|13895.3|0
1647881880000|2022-03-21 16:58:00|13907.8|13895.8|13909.4|13897.4|13909.4|13897.4|13907.8|13895.8|3
1647881890000|2022-03-21 16:58:10|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|6
1647881900000|2022-03-21 16:58:20|13907.2|13895.2|13908.4|13896.4|13908.4|13896.4|13907.2|13895.2|11
1647881910000|2022-03-21 16:58:30|||||||||3
1647881930000|2022-03-21 16:58:50|13910.1|13898.1|13909.7|13897.7|13910.4|13898.4|13909.7|13897.7|3
1647881940000|2022-03-21 16:59:00|13910.4|13898.4|13908.4|13896.4|13910.9|13898.9|13908.4|13896.4|1
1647881950000|2022-03-21 16:59:10|||||||||3
1647881960000|2022-03-21 16:59:20|||||||||4
1647881980000|2022-03-21 16:59:40|||||||||3
1647882000000|2022-03-21 17:00:00|13905.9|13893.9|13905.9|13893.9|13906.7|13894.7|13905.9|13893.9|9
1647882010000|2022-03-21 17:00:10|13905|13893|13903.4|13891.4|13905|13893|13903.4|13891.4|3
1647882020000|2022-03-21 17:00:20|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13900.9|13888.9|21
1647882030000|2022-03-21 17:00:30|13901.4|13889.4|13903.7|13891.7|13903.7|13891.7|13900.9|13888.9|4
1647882040000|2022-03-21 17:00:40|13902.5|13890.5|13903.7|13891.7|13903.7|13891.7|13902.5|13890.5|3
1647882050000|2022-03-21 17:00:50|13905.3|13893.3|13903.2|13891.2|13905.3|13893.3|13903.2|13891.2|3
1647882060000|2022-03-21 17:01:00|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|0
1647882070000|2022-03-21 17:01:10|13907|13895|13906.2|13894.2|13907.8|13895.8|13905.7|13893.7|1
1647882080000|2022-03-21 17:01:20|13907|13895|13907.8|13895.8|13909|13897|13907|13895|0
1647882090000|2022-03-21 17:01:30|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|0
1647882100000|2022-03-21 17:01:40|13906.5|13894.5|13905.3|13893.3|13906.5|13894.5|13905.3|13893.3|3
1647882120000|2022-03-21 17:02:00|13906|13894|13906.5|13894.5|13906.5|13894.5|13905.3|13893.3|0
1647882130000|2022-03-21 17:02:10|13905.3|13893.3|13906.5|13894.5|13906.5|13894.5|13905.3|13893.3|1
1647882140000|2022-03-21 17:02:20|13907.3|13895.3|13907.8|13895.8|13907.8|13895.8|13907.3|13895.3|0
1647882150000|2022-03-21 17:02:30|13906.5|13894.5|13905.3|13893.3|13906.5|13894.5|13904|13892|1
1647882160000|2022-03-21 17:02:40|13904.5|13892.5|13900.3|13888.3|13904.5|13892.5|13900.3|13888.3|6
1647882170000|2022-03-21 17:02:50|13902.3|13890.3|13901.5|13889.5|13902.3|13890.3|13901.5|13889.5|1
1647882180000|2022-03-21 17:03:00|13900.3|13888.3|13900.7|13888.7|13901.5|13889.5|13900.3|13888.3|6
1647882190000|2022-03-21 17:03:10|13900.3|13888.3|13899.5|13887.5|13900.3|13888.3|13898.2|13886.2|0
1647882200000|2022-03-21 17:03:20|13896.5|13884.5|13896.5|13884.5|13899.5|13887.5|13896.5|13884.5|0
1647882210000|2022-03-21 17:03:30|13892.4|13880.4|13892.8|13880.8|13892.8|13880.8|13891.5|13879.5|12
1647882220000|2022-03-21 17:03:40|13892|13880|13892.4|13880.4|13893.2|13881.2|13892|13880|1
1647882230000|2022-03-21 17:03:50|13889|13877|13890.3|13878.3|13890.3|13878.3|13889|13877|6
1647882240000|2022-03-21 17:04:00|13890.2|13878.2|13889.8|13877.8|13890.7|13878.7|13889.5|13877.5|1
1647882250000|2022-03-21 17:04:10|||||||||1
1647882260000|2022-03-21 17:04:20|13889|13877|13889|13877|13889|13877|13889|13877|2
1647882270000|2022-03-21 17:04:30|13889.8|13877.8|13889.8|13877.8|13890.6|13878.6|13889.8|13877.8|2
1647882280000|2022-03-21 17:04:40|13890.5|13878.5|13891.5|13879.5|13892.3|13880.3|13890.5|13878.5|13
1647882310000|2022-03-21 17:05:10|13893.5|13881.5|13889.8|13877.8|13893.5|13881.5|13889.8|13877.8|7
1647882320000|2022-03-21 17:05:20|13890.5|13878.5|13891.3|13879.3|13891.3|13879.3|13889.8|13877.8|1
1647882330000|2022-03-21 17:05:30|13892.1|13880.1|13891.3|13879.3|13892.1|13880.1|13891.3|13879.3|1
1647882340000|2022-03-21 17:05:40|13891.8|13879.8|13892.6|13880.6|13892.6|13880.6|13891.8|13879.8|1
1647882350000|2022-03-21 17:05:50|13893|13881|13891.3|13879.3|13893.8|13881.8|13891.3|13879.3|1
1647882360000|2022-03-21 17:06:00|13892.6|13880.6|13893.3|13881.3|13893.3|13881.3|13891.3|13879.3|0
1647882370000|2022-03-21 17:06:10|||||||||1
1647882380000|2022-03-21 17:06:20|13893.8|13881.8|13892.6|13880.6|13893.8|13881.8|13891.8|13879.8|1
1647882390000|2022-03-21 17:06:30|13891.8|13879.8|13892.6|13880.6|13892.6|13880.6|13891.8|13879.8|0
1647882400000|2022-03-21 17:06:40|13893.3|13881.3|13892.6|13880.6|13893.3|13881.3|13892.6|13880.6|1
1647882410000|2022-03-21 17:06:50|13893.8|13881.8|13895.1|13883.1|13896.3|13884.3|13893.8|13881.8|0
1647882420000|2022-03-21 17:07:00|13895.8|13883.8|13896.3|13884.3|13896.3|13884.3|13895.1|13883.1|1
1647882430000|2022-03-21 17:07:10|||||||||1
1647882450000|2022-03-21 17:07:30|||||||||1
1647882460000|2022-03-21 17:07:40|13895.8|13883.8|13893.8|13881.8|13895.8|13883.8|13893.8|13881.8|1
1647882470000|2022-03-21 17:07:50|13891.3|13879.3|13891.8|13879.8|13891.8|13879.8|13891.3|13879.3|3
1647882480000|2022-03-21 17:08:00|13892.6|13880.6|13891.3|13879.3|13893.3|13881.3|13891.3|13879.3|4
1647882490000|2022-03-21 17:08:10|13888.8|13876.8|13888.8|13876.8|13888.8|13876.8|13888.8|13876.8|2
1647882500000|2022-03-21 17:08:20|13889.6|13877.6|13888.8|13876.8|13889.6|13877.6|13888.8|13876.8|0
1647882520000|2022-03-21 17:08:40|||||||||1
1647882530000|2022-03-21 17:08:50|||||||||1
1647882540000|2022-03-21 17:09:00|||||||||3
1647882550000|2022-03-21 17:09:10|||||||||1
1647882560000|2022-03-21 17:09:20|||||||||3
1647882570000|2022-03-21 17:09:30|13886.3|13874.3|13888.8|13876.8|13888.8|13876.8|13886.3|13874.3|0
1647882580000|2022-03-21 17:09:40|13887.6|13875.6|13888.3|13876.3|13888.3|13876.3|13887.6|13875.6|1
1647882600000|2022-03-21 17:10:00|13887.6|13875.6|13884.6|13872.6|13888.3|13876.3|13883.8|13871.8|14
1647882610000|2022-03-21 17:10:10|13885.8|13873.8|13887.1|13875.1|13887.1|13875.1|13884.6|13872.6|2
1647882620000|2022-03-21 17:10:20|||||||||1
1647882630000|2022-03-21 17:10:30|||||||||3
1647882640000|2022-03-21 17:10:40|13886.3|13874.3|13885.8|13873.8|13886.3|13874.3|13885.8|13873.8|0
1647882660000|2022-03-21 17:11:00|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|13884.6|13872.6|1
1647882670000|2022-03-21 17:11:10|||||||||1
1647882690000|2022-03-21 17:11:30|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|1
1647882720000|2022-03-21 17:12:00|||||||||1
1647882730000|2022-03-21 17:12:10|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|0
1647882740000|2022-03-21 17:12:20|||||||||1
1647882750000|2022-03-21 17:12:30|13885.3|13873.3|13884.6|13872.6|13885.3|13873.3|13884.6|13872.6|3
1647882770000|2022-03-21 17:12:50|13887.1|13875.1|13889.6|13877.6|13889.6|13877.6|13887.1|13875.1|0
1647882780000|2022-03-21 17:13:00|13890.3|13878.3|13890.3|13878.3|13890.3|13878.3|13890.3|13878.3|1
1647882800000|2022-03-21 17:13:20|13891.3|13879.3|13892.1|13880.1|13892.1|13880.1|13891.3|13879.3|0
1647882810000|2022-03-21 17:13:30|13892.8|13880.8|13894.6|13882.6|13894.6|13882.6|13892.8|13880.8|2
1647882820000|2022-03-21 17:13:40|13895.3|13883.3|13897.1|13885.1|13897.1|13885.1|13895.3|13883.3|0
1647882830000|2022-03-21 17:13:50|13895.8|13883.8|13897.1|13885.1|13897.1|13885.1|13895.8|13883.8|0
1647882840000|2022-03-21 17:14:00|13894.6|13882.6|13892.1|13880.1|13894.6|13882.6|13892.1|13880.1|2
1647882850000|2022-03-21 17:14:10|13890.8|13878.8|13892.1|13880.1|13892.1|13880.1|13890.8|13878.8|0
1647882860000|2022-03-21 17:14:20|13891.3|13879.3|13889.1|13877.1|13891.3|13879.3|13889.1|13877.1|0
1647882870000|2022-03-21 17:14:30|||||||||1
1647882880000|2022-03-21 17:14:40|||||||||1
1647882890000|2022-03-21 17:14:50|13890.3|13878.3|13889.9|13877.9|13890.3|13878.3|13889.9|13877.9|2
1647882900000|2022-03-21 17:15:00|13890.3|13878.3|13887.1|13875.1|13890.3|13878.3|13887.1|13875.1|2
1647882910000|2022-03-21 17:15:10|||||||||2
1647882920000|2022-03-21 17:15:20|13887.8|13875.8|13887.1|13875.1|13887.8|13875.8|13887.1|13875.1|2
1647882930000|2022-03-21 17:15:30|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|0
1647882940000|2022-03-21 17:15:40|13887.1|13875.1|13887.1|13875.1|13887.8|13875.8|13887.1|13875.1|0
1647882950000|2022-03-21 17:15:50|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|2
1647882970000|2022-03-21 17:16:10|||||||||2
1647882980000|2022-03-21 17:16:20|||||||||2
1647882990000|2022-03-21 17:16:30|13887.1|13875.1|13887.8|13875.8|13887.8|13875.8|13887.1|13875.1|0
1647883000000|2022-03-21 17:16:40|13886.1|13874.1|13886.6|13874.6|13887.4|13875.4|13886.1|13874.1|0
1647883010000|2022-03-21 17:16:50|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|1
1647883030000|2022-03-21 17:17:10|||||||||1
1647883040000|2022-03-21 17:17:20|13891.9|13879.9|13889.9|13877.9|13891.9|13879.9|13889.9|13877.9|4
1647883050000|2022-03-21 17:17:30|13891.1|13879.1|13892.4|13880.4|13892.4|13880.4|13891.1|13879.1|1
1647883060000|2022-03-21 17:17:40|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|0
1647883070000|2022-03-21 17:17:50|||||||||1
1647883080000|2022-03-21 17:18:00|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|3
1647883090000|2022-03-21 17:18:10|13890.3|13878.3|13888.6|13876.6|13890.3|13878.3|13887|13875|11
1647883100000|2022-03-21 17:18:20|13889.1|13877.1|13890.3|13878.3|13890.3|13878.3|13889.1|13877.1|0
1647883110000|2022-03-21 17:18:30|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|0
1647883120000|2022-03-21 17:18:40|13890.8|13878.8|13892.3|13880.3|13892.3|13880.3|13890.8|13878.8|0
1647883130000|2022-03-21 17:18:50|13891.9|13879.9|13892.8|13880.8|13892.8|13880.8|13891.1|13879.1|1
1647883140000|2022-03-21 17:19:00|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|13892.8|13880.8|0
1647883150000|2022-03-21 17:19:10|13892.8|13880.8|13893.6|13881.6|13893.6|13881.6|13892.8|13880.8|3
1647883160000|2022-03-21 17:19:20|13892.8|13880.8|13890.3|13878.3|13892.8|13880.8|13890.3|13878.3|1
1647883170000|2022-03-21 17:19:30|||||||||1
1647883180000|2022-03-21 17:19:40|13889.5|13877.5|13885.3|13873.3|13889.5|13877.5|13885.3|13873.3|5
1647883190000|2022-03-21 17:19:50|13884.5|13872.5|13887.8|13875.8|13887.8|13875.8|13884.5|13872.5|3
1647883200000|2022-03-21 17:20:00|13890.3|13878.3|13889.8|13877.8|13890.3|13878.3|13889.1|13877.1|1
1647883210000|2022-03-21 17:20:10|13889.1|13877.1|13890.3|13878.3|13890.3|13878.3|13889.1|13877.1|1
1647883240000|2022-03-21 17:20:40|||||||||2
1647883260000|2022-03-21 17:21:00|13888.6|13876.6|13888.6|13876.6|13889.4|13877.4|13888.6|13876.6|1
1647883270000|2022-03-21 17:21:10|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|1
1647883300000|2022-03-21 17:21:40|13891.1|13879.1|13890.6|13878.6|13891.1|13879.1|13889.8|13877.8|2
1647883310000|2022-03-21 17:21:50|13891.1|13879.1|13893.6|13881.6|13893.6|13881.6|13891.1|13879.1|5
1647883320000|2022-03-21 17:22:00|13892.8|13880.8|13891.9|13879.9|13892.8|13880.8|13891.9|13879.9|1
1647883330000|2022-03-21 17:22:10|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|4
1647883340000|2022-03-21 17:22:20|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|1
1647883360000|2022-03-21 17:22:40|13893.6|13881.6|13892.6|13880.6|13893.6|13881.6|13891.9|13879.9|3
1647883370000|2022-03-21 17:22:50|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|1
1647883380000|2022-03-21 17:23:00|13891.1|13879.1|13890.6|13878.6|13891.1|13879.1|13890.6|13878.6|1
1647883390000|2022-03-21 17:23:10|||||||||1
1647883400000|2022-03-21 17:23:20|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|1
1647883410000|2022-03-21 17:23:30|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|0
1647883420000|2022-03-21 17:23:40|13890.9|13878.9|13890.9|13878.9|13890.9|13878.9|13890.9|13878.9|1
1647883430000|2022-03-21 17:23:50|13890.1|13878.1|13890.9|13878.9|13890.9|13878.9|13890.1|13878.1|0
1647883440000|2022-03-21 17:24:00|13890.1|13878.1|13895.1|13883.1|13895.1|13883.1|13890.1|13878.1|2
1647883450000|2022-03-21 17:24:10|13896.7|13884.7|13895.7|13883.7|13896.7|13884.7|13895.7|13883.7|27
1647883460000|2022-03-21 17:24:20|13894.2|13882.2|13895.4|13883.4|13895.4|13883.4|13894.2|13882.2|4
1647883470000|2022-03-21 17:24:30|13896.2|13884.2|13895|13883|13896.7|13884.7|13895|13883|3
1647883490000|2022-03-21 17:24:50|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|4
1647883500000|2022-03-21 17:25:00|||||||||10
1647883510000|2022-03-21 17:25:10|13892.9|13880.9|13894.2|13882.2|13894.2|13882.2|13892.9|13880.9|12
1647883520000|2022-03-21 17:25:20|13891.8|13879.8|13891.8|13879.8|13891.8|13879.8|13891.1|13879.1|21
1647883530000|2022-03-21 17:25:30|13892.6|13880.6|13894.2|13882.2|13894.2|13882.2|13891.8|13879.8|32
1647883540000|2022-03-21 17:25:40|||||||||1
1647883550000|2022-03-21 17:25:50|||||||||1
1647883560000|2022-03-21 17:26:00|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|2
1647883570000|2022-03-21 17:26:10|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|13890.4|13878.4|1
1647883590000|2022-03-21 17:26:30|13890.4|13878.4|13891.7|13879.7|13891.7|13879.7|13890.4|13878.4|3
1647883600000|2022-03-21 17:26:40|||||||||1
1647883610000|2022-03-21 17:26:50|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|2
1647883620000|2022-03-21 17:27:00|13894.2|13882.2|13892.9|13880.9|13894.2|13882.2|13892.9|13880.9|4
1647883630000|2022-03-21 17:27:10|13892.4|13880.4|13892.9|13880.9|13892.9|13880.9|13892.4|13880.4|0
1647883640000|2022-03-21 17:27:20|13893.4|13881.4|13892.9|13880.9|13893.4|13881.4|13892.9|13880.9|0
1647883650000|2022-03-21 17:27:30|||||||||1
1647883660000|2022-03-21 17:27:40|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|0
1647883670000|2022-03-21 17:27:50|13891.7|13879.7|13892.4|13880.4|13892.4|13880.4|13891.7|13879.7|1
1647883680000|2022-03-21 17:28:00|||||||||1
1647883690000|2022-03-21 17:28:10|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|0
1647883710000|2022-03-21 17:28:30|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|1
1647883730000|2022-03-21 17:28:50|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|0
1647883740000|2022-03-21 17:29:00|13895.7|13883.7|13894.9|13882.9|13895.7|13883.7|13894.2|13882.2|12
1647883750000|2022-03-21 17:29:10|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|0
1647883760000|2022-03-21 17:29:20|||||||||1
1647883790000|2022-03-21 17:29:50|13893.2|13881.2|13890.7|13878.7|13893.2|13881.2|13889.9|13877.9|2
1647883800000|2022-03-21 17:30:00|13892|13880|13891.2|13879.2|13892|13880|13890.7|13878.7|2
1647883810000|2022-03-21 17:30:10|||||||||1
1647883820000|2022-03-21 17:30:20|||||||||1
1647883830000|2022-03-21 17:30:30|13890.7|13878.7|13892|13880|13893.2|13881.2|13890.7|13878.7|2
1647883850000|2022-03-21 17:30:50|13891.9|13879.9|13890.7|13878.7|13892.7|13880.7|13890.7|13878.7|5
1647883860000|2022-03-21 17:31:00|13891.5|13879.5|13890.2|13878.2|13891.5|13879.5|13890.2|13878.2|6
1647883870000|2022-03-21 17:31:10|13889.8|13877.8|13892.6|13880.6|13892.6|13880.6|13889.8|13877.8|6
1647883880000|2022-03-21 17:31:20|||||||||2
1647883890000|2022-03-21 17:31:30|13893|13881|13895.5|13883.5|13895.5|13883.5|13893|13881|0
1647883900000|2022-03-21 17:31:40|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|0
1647883910000|2022-03-21 17:31:50|13895.5|13883.5|13895.5|13883.5|13895.5|13883.5|13895.5|13883.5|1
1647883920000|2022-03-21 17:32:00|13896.3|13884.3|13895.5|13883.5|13896.3|13884.3|13895.5|13883.5|0
1647883940000|2022-03-21 17:32:20|13896.3|13884.3|13896|13884|13897.2|13885.2|13894.7|13882.7|5
1647883950000|2022-03-21 17:32:30|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|1
1647883970000|2022-03-21 17:32:50|13895.7|13883.7|13896.9|13884.9|13896.9|13884.9|13895.7|13883.7|16
1647883980000|2022-03-21 17:33:00|||||||||1
1647883990000|2022-03-21 17:33:10|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|0
1647884000000|2022-03-21 17:33:20|||||||||1
1647884010000|2022-03-21 17:33:30|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13896.9|13884.9|0
1647884030000|2022-03-21 17:33:50|||||||||1
1647884050000|2022-03-21 17:34:10|||||||||1
1647884060000|2022-03-21 17:34:20|13899.4|13887.4|13899.4|13887.4|13900.7|13888.7|13899.4|13887.4|4
1647884070000|2022-03-21 17:34:30|13900.2|13888.2|13899|13887|13900.2|13888.2|13899|13887|0
1647884080000|2022-03-21 17:34:40|13899.4|13887.4|13899.4|13887.4|13899.4|13887.4|13899.4|13887.4|1
1647884090000|2022-03-21 17:34:50|13899|13887|13896.5|13884.5|13899|13887|13896.5|13884.5|5
1647884110000|2022-03-21 17:35:10|13897.2|13885.2|13896.5|13884.5|13897.2|13885.2|13896.5|13884.5|1
1647884120000|2022-03-21 17:35:20|13894.7|13882.7|13891.5|13879.5|13894.7|13882.7|13891.5|13879.5|4
1647884140000|2022-03-21 17:35:40|||||||||1
1647884160000|2022-03-21 17:36:00|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|1
1647884170000|2022-03-21 17:36:10|13892.5|13880.5|13893|13881|13893|13881|13891.8|13879.8|2
1647884200000|2022-03-21 17:36:40|||||||||2
1647884220000|2022-03-21 17:37:00|13893.8|13881.8|13893|13881|13893.8|13881.8|13893|13881|1
1647884230000|2022-03-21 17:37:10|||||||||1
1647884250000|2022-03-21 17:37:30|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|1
1647884260000|2022-03-21 17:37:40|13892.1|13880.1|13892|13880|13892.1|13880.1|13892|13880|1
1647884270000|2022-03-21 17:37:50|||||||||1
1647884290000|2022-03-21 17:38:10|13891.6|13879.6|13892|13880|13892|13880|13891.6|13879.6|3
1647884300000|2022-03-21 17:38:20|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|0
1647884310000|2022-03-21 17:38:30|13892|13880|13891.3|13879.3|13892|13880|13891.3|13879.3|1
1647884320000|2022-03-21 17:38:40|13892|13880|13892|13880|13892|13880|13892|13880|1
1647884340000|2022-03-21 17:39:00|||||||||1
1647884370000|2022-03-21 17:39:30|13890.3|13878.3|13891.3|13879.3|13891.3|13879.3|13890.3|13878.3|34
1647884400000|2022-03-21 17:40:00|||||||||1
1647884410000|2022-03-21 17:40:10|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|19
1647884420000|2022-03-21 17:40:20|13890|13878|13891|13879|13891|13879|13889.2|13877.2|3
1647884430000|2022-03-21 17:40:30|13891.4|13879.4|13886.1|13874.1|13892.2|13880.2|13886.1|13874.1|6
1647884440000|2022-03-21 17:40:40|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|2
1647884450000|2022-03-21 17:40:50|13887.9|13875.9|13889.1|13877.1|13889.1|13877.1|13887.9|13875.9|3
1647884460000|2022-03-21 17:41:00|13888.6|13876.6|13891.6|13879.6|13891.6|13879.6|13888.6|13876.6|2
1647884470000|2022-03-21 17:41:10|||||||||3
1647884480000|2022-03-21 17:41:20|13892.5|13880.5|13893.8|13881.8|13895|13883|13892.5|13880.5|5
1647884490000|2022-03-21 17:41:30|13895|13883|13895|13883|13895|13883|13895|13883|0
1647884500000|2022-03-21 17:41:40|||||||||4
1647884510000|2022-03-21 17:41:50|13894.1|13882.1|13892.5|13880.5|13894.1|13882.1|13892.5|13880.5|2
1647884540000|2022-03-21 17:42:20|||||||||3
1647884550000|2022-03-21 17:42:30|13893|13881|13892.5|13880.5|13893|13881|13892.5|13880.5|1
1647884580000|2022-03-21 17:43:00|13890|13878|13890|13878|13890|13878|13890|13878|3
1647884590000|2022-03-21 17:43:10|13890.5|13878.5|13891.3|13879.3|13891.3|13879.3|13890.5|13878.5|1
1647884600000|2022-03-21 17:43:20|13892.5|13880.5|13890.8|13878.8|13892.5|13880.5|13890.8|13878.8|1
1647884610000|2022-03-21 17:43:30|13892.4|13880.4|13891.6|13879.6|13892.4|13880.4|13891.6|13879.6|12
1647884620000|2022-03-21 17:43:40|13890.6|13878.6|13890.6|13878.6|13890.6|13878.6|13889.9|13877.9|4
1647884630000|2022-03-21 17:43:50|13889.4|13877.4|13890.2|13878.2|13890.2|13878.2|13889.4|13877.4|2
1647884640000|2022-03-21 17:44:00|13890.6|13878.6|13890.5|13878.5|13890.6|13878.6|13889.7|13877.7|1
1647884650000|2022-03-21 17:44:10|13889.7|13877.7|13889.7|13877.7|13889.7|13877.7|13889.7|13877.7|0
1647884660000|2022-03-21 17:44:20|||||||||1
1647884670000|2022-03-21 17:44:30|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|3
1647884680000|2022-03-21 17:44:40|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|0
1647884690000|2022-03-21 17:44:50|13893.7|13881.7|13893.7|13881.7|13893.7|13881.7|13893.7|13881.7|3
1647884700000|2022-03-21 17:45:00|13894.5|13882.5|13895.8|13883.8|13895.8|13883.8|13894.5|13882.5|1
1647884710000|2022-03-21 17:45:10|13895|13883|13895|13883|13896.2|13884.2|13895|13883|0
1647884720000|2022-03-21 17:45:20|13894.5|13882.5|13894.5|13882.5|13894.5|13882.5|13894.5|13882.5|0
1647884730000|2022-03-21 17:45:30|13895|13883|13894.5|13882.5|13895.8|13883.8|13894.5|13882.5|0
1647884740000|2022-03-21 17:45:40|13895|13883|13895|13883|13895.8|13883.8|13895|13883|1
1647884760000|2022-03-21 17:46:00|13894.5|13882.5|13892|13880|13895|13883|13890.8|13878.8|11
1647884770000|2022-03-21 17:46:10|13891.5|13879.5|13890.8|13878.8|13891.5|13879.5|13890.3|13878.3|0
1647884780000|2022-03-21 17:46:20|13890.3|13878.3|13892|13880|13892|13880|13890.3|13878.3|1
1647884790000|2022-03-21 17:46:30|13890.3|13878.3|13890.8|13878.8|13890.8|13878.8|13890.3|13878.3|0
1647884810000|2022-03-21 17:46:50|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|1
1647884820000|2022-03-21 17:47:00|13892|13880|13890|13878|13892|13880|13889.2|13877.2|1
1647884830000|2022-03-21 17:47:10|13890.5|13878.5|13889.7|13877.7|13890.5|13878.5|13889.7|13877.7|0
1647884840000|2022-03-21 17:47:20|13888|13876|13888.4|13876.4|13888.4|13876.4|13888|13876|0
1647884850000|2022-03-21 17:47:30|13889.7|13877.7|13889.7|13877.7|13889.7|13877.7|13889.7|13877.7|0
1647884860000|2022-03-21 17:47:40|13888.9|13876.9|13889.7|13877.7|13889.7|13877.7|13888.4|13876.4|0
1647884870000|2022-03-21 17:47:50|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|10
1647884880000|2022-03-21 17:48:00|13887.2|13875.2|13885.6|13873.6|13887.2|13875.2|13883.1|13871.1|12
1647884890000|2022-03-21 17:48:10|13883.1|13871.1|13882.3|13870.3|13883.9|13871.9|13882.3|13870.3|15
1647884910000|2022-03-21 17:48:30|13881.9|13869.9|13879.8|13867.8|13881.9|13869.9|13879.8|13867.8|10
1647884930000|2022-03-21 17:48:50|13878.1|13866.1|13878.1|13866.1|13878.9|13866.9|13878.1|13866.1|0
1647884940000|2022-03-21 17:49:00|13878.9|13866.9|13879.8|13867.8|13880.3|13868.3|13878.6|13866.6|3
1647884950000|2022-03-21 17:49:10|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|0
1647884960000|2022-03-21 17:49:20|13879.8|13867.8|13880.3|13868.3|13880.3|13868.3|13879.4|13867.4|0
1647884970000|2022-03-21 17:49:30|13879.8|13867.8|13880.8|13868.8|13881.6|13869.6|13879.8|13867.8|0
1647884980000|2022-03-21 17:49:40|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|0
1647884990000|2022-03-21 17:49:50|13880.8|13868.8|13879.1|13867.1|13880.8|13868.8|13879.1|13867.1|8
1647885000000|2022-03-21 17:50:00|13879.8|13867.8|13880.3|13868.3|13880.3|13868.3|13879.8|13867.8|0
1647885010000|2022-03-21 17:50:10|13879.1|13867.1|13879.8|13867.8|13879.8|13867.8|13879.1|13867.1|1
1647885020000|2022-03-21 17:50:20|13880.8|13868.8|13881.6|13869.6|13881.6|13869.6|13879.8|13867.8|0
1647885030000|2022-03-21 17:50:30|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|0
1647885040000|2022-03-21 17:50:40|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|0
1647885050000|2022-03-21 17:50:50|13881.1|13869.1|13880.6|13868.6|13881.1|13869.1|13879.8|13867.8|5
1647885060000|2022-03-21 17:51:00|13881.4|13869.4|13881.9|13869.9|13882.6|13870.6|13881.1|13869.1|2
1647885070000|2022-03-21 17:51:10|13881.1|13869.1|13878.1|13866.1|13881.9|13869.9|13878.1|13866.1|1
1647885080000|2022-03-21 17:51:20|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|4
1647885090000|2022-03-21 17:51:30|||||||||7
1647885100000|2022-03-21 17:51:40|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.2|13865.2|1
1647885110000|2022-03-21 17:51:50|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|0
1647885120000|2022-03-21 17:52:00|13879.2|13867.2|13878.4|13866.4|13879.7|13867.7|13878.4|13866.4|0
1647885130000|2022-03-21 17:52:10|13878.9|13866.9|13878.9|13866.9|13878.9|13866.9|13877.6|13865.6|1
1647885140000|2022-03-21 17:52:20|13880.4|13868.4|13880.1|13868.1|13880.9|13868.9|13880.1|13868.1|0
1647885150000|2022-03-21 17:52:30|13880.9|13868.9|13881.9|13869.9|13881.9|13869.9|13880.1|13868.1|1
1647885160000|2022-03-21 17:52:40|13883.4|13871.4|13883.9|13871.9|13883.9|13871.9|13883.4|13871.4|0
1647885170000|2022-03-21 17:52:50|||||||||1
1647885180000|2022-03-21 17:53:00|13883.4|13871.4|13878.9|13866.9|13883.4|13871.4|13878.9|13866.9|12
1647885200000|2022-03-21 17:53:20|13879.7|13867.7|13879.7|13867.7|13879.7|13867.7|13879.7|13867.7|0
1647885210000|2022-03-21 17:53:30|13879.3|13867.3|13880.6|13868.6|13880.6|13868.6|13878.9|13866.9|2
1647885220000|2022-03-21 17:53:40|13881.4|13869.4|13884.3|13872.3|13884.3|13872.3|13881.4|13869.4|0
1647885230000|2022-03-21 17:53:50|||||||||1
1647885240000|2022-03-21 17:54:00|13882.1|13870.1|13881.8|13869.8|13882.1|13870.1|13881.4|13869.4|0
1647885260000|2022-03-21 17:54:20|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|0
1647885270000|2022-03-21 17:54:30|13881.8|13869.8|13884.6|13872.6|13884.6|13872.6|13881.4|13869.4|6
1647885280000|2022-03-21 17:54:40|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|3
1647885290000|2022-03-21 17:54:50|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|0
1647885300000|2022-03-21 17:55:00|13884.2|13872.2|13887.1|13875.1|13887.9|13875.9|13884.2|13872.2|7
1647885310000|2022-03-21 17:55:10|13886.2|13874.2|13885.4|13873.4|13886.2|13874.2|13884.6|13872.6|3
1647885320000|2022-03-21 17:55:20|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|0
1647885330000|2022-03-21 17:55:30|13882.1|13870.1|13879.2|13867.2|13882.1|13870.1|13879.2|13867.2|4
1647885350000|2022-03-21 17:55:50|13879.6|13867.6|13877.1|13865.1|13879.6|13867.6|13877.1|13865.1|9
1647885360000|2022-03-21 17:56:00|13876.7|13864.7|13876.7|13864.7|13876.7|13864.7|13876.7|13864.7|0
1647885370000|2022-03-21 17:56:10|||||||||2
1647885380000|2022-03-21 17:56:20|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|27
1647885390000|2022-03-21 17:56:30|13875.4|13863.4|13873.1|13861.1|13875.4|13863.4|13873.1|13861.1|14
1647885400000|2022-03-21 17:56:40|13874.6|13862.6|13872.9|13860.9|13874.6|13862.6|13872.9|13860.9|1
1647885410000|2022-03-21 17:56:50|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|36
1647885420000|2022-03-21 17:57:00|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13870.7|13858.7|12
1647885430000|2022-03-21 17:57:10|13872|13860|13862.7|13850.7|13872|13860|13862.7|13850.7|9
1647885440000|2022-03-21 17:57:20|13862.4|13850.4|13869.6|13857.6|13869.6|13857.6|13861.2|13849.2|16
1647885450000|2022-03-21 17:57:30|13870.4|13858.4|13869.9|13857.9|13870.4|13858.4|13867.9|13855.9|3
1647885460000|2022-03-21 17:57:40|13870.4|13858.4|13869|13857|13871.2|13859.2|13868.2|13856.2|26
1647885470000|2022-03-21 17:57:50|13869.8|13857.8|13869.5|13857.5|13870.2|13858.2|13869|13857|10
1647885480000|2022-03-21 17:58:00|13868.2|13856.2|13870.9|13858.9|13871.5|13859.5|13867.7|13855.7|15
1647885490000|2022-03-21 17:58:10|13870.4|13858.4|13870.4|13858.4|13872.1|13860.1|13870.4|13858.4|1
1647885500000|2022-03-21 17:58:20|13869.6|13857.6|13870.9|13858.9|13870.9|13858.9|13869.6|13857.6|7
1647885510000|2022-03-21 17:58:30|13871.4|13859.4|13870.4|13858.4|13871.4|13859.4|13870.4|13858.4|0
1647885520000|2022-03-21 17:58:40|13871.2|13859.2|13871.7|13859.7|13871.7|13859.7|13871.2|13859.2|4
1647885530000|2022-03-21 17:58:50|13872.1|13860.1|13872.1|13860.1|13872.1|13860.1|13871.7|13859.7|2
1647885540000|2022-03-21 17:59:00|13874.6|13862.6|13873.1|13861.1|13875.4|13863.4|13872.1|13860.1|20
1647885550000|2022-03-21 17:59:10|13872.3|13860.3|13871|13859|13872.3|13860.3|13871|13859|15
1647885560000|2022-03-21 17:59:20|13870.6|13858.6|13868.2|13856.2|13870.6|13858.6|13868.2|13856.2|35
1647885570000|2022-03-21 17:59:30|13869.5|13857.5|13871.1|13859.1|13872.6|13860.6|13868.4|13856.4|84
1647885580000|2022-03-21 17:59:40|13870.6|13858.6|13870.3|13858.3|13871.9|13859.9|13869.8|13857.8|49
1647885590000|2022-03-21 17:59:50|13872|13860|13872.8|13860.8|13873.8|13861.8|13872|13860|65
1647885600000|2022-03-21 18:00:00|13873.3|13861.3|13872.2|13860.2|13873.8|13861.8|13871.7|13859.7|32
1647885610000|2022-03-21 18:00:10|13873.2|13861.2|13872.2|13860.2|13873.9|13861.9|13872.2|13860.2|7
1647885620000|2022-03-21 18:00:20|13873|13861|13873.9|13861.9|13873.9|13861.9|13872.2|13860.2|8
1647885630000|2022-03-21 18:00:30|13874.7|13862.7|13875.8|13863.8|13876.6|13864.6|13874.7|13862.7|28
1647885640000|2022-03-21 18:00:40|13875.1|13863.1|13874.9|13862.9|13875.1|13863.1|13874.1|13862.1|10
1647885650000|2022-03-21 18:00:50|13869.1|13857.1|13867.7|13855.7|13869.1|13857.1|13867.3|13855.3|47
1647885660000|2022-03-21 18:01:00|13867.3|13855.3|13864.1|13852.1|13867.3|13855.3|13864.1|13852.1|2
1647885670000|2022-03-21 18:01:10|13863.2|13851.2|13863.5|13851.5|13863.9|13851.9|13863.2|13851.2|11
1647885680000|2022-03-21 18:01:20|13863.9|13851.9|13866.4|13854.4|13868.2|13856.2|13863.9|13851.9|6
1647885690000|2022-03-21 18:01:30|13867.2|13855.2|13868.9|13856.9|13868.9|13856.9|13867.2|13855.2|10
1647885700000|2022-03-21 18:01:40|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|0
1647885710000|2022-03-21 18:01:50|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|0
1647885740000|2022-03-21 18:02:20|13869.7|13857.7|13869.2|13857.2|13869.7|13857.7|13869.2|13857.2|0
1647885750000|2022-03-21 18:02:30|13868|13856|13866.7|13854.7|13868.8|13856.8|13866.7|13854.7|4
1647885760000|2022-03-21 18:02:40|13867.2|13855.2|13866.7|13854.7|13867.2|13855.2|13866.7|13854.7|5
1647885770000|2022-03-21 18:02:50|13867.7|13855.7|13873.3|13861.3|13873.3|13861.3|13867.7|13855.7|12
1647885780000|2022-03-21 18:03:00|13874.1|13862.1|13874.1|13862.1|13875.3|13863.3|13874.1|13862.1|3
1647885790000|2022-03-21 18:03:10|13873.3|13861.3|13874.1|13862.1|13874.1|13862.1|13872.8|13860.8|0
1647885800000|2022-03-21 18:03:20|13874|13862|13873.3|13861.3|13874|13862|13873.3|13861.3|5
1647885810000|2022-03-21 18:03:30|13872.5|13860.5|13871.7|13859.7|13872.5|13860.5|13871.7|13859.7|0
1647885820000|2022-03-21 18:03:40|13871.2|13859.2|13871.7|13859.7|13871.7|13859.7|13869.7|13857.7|13
1647885830000|2022-03-21 18:03:50|13870.2|13858.2|13871.4|13859.4|13871.7|13859.7|13868.7|13856.7|0
1647885840000|2022-03-21 18:04:00|13870.9|13858.9|13871.7|13859.7|13871.7|13859.7|13867.5|13855.5|3
1647885850000|2022-03-21 18:04:10|13873|13861|13868.7|13856.7|13873|13861|13867.5|13855.5|3
1647885860000|2022-03-21 18:04:20|13869.2|13857.2|13867.2|13855.2|13870|13858|13867.2|13855.2|5
1647885870000|2022-03-21 18:04:30|13865.6|13853.6|13864.2|13852.2|13865.6|13853.6|13862.7|13850.7|14
1647885880000|2022-03-21 18:04:40|13864.7|13852.7|13864.2|13852.2|13864.7|13852.7|13862.2|13850.2|3
1647885890000|2022-03-21 18:04:50|13863.7|13851.7|13864|13852|13864|13852|13863.7|13851.7|5
1647955800000|2022-03-22 13:30:00|13879.4|13867.4|13884.7|13872.7|13887.9|13875.9|13877.7|13865.7|20
1647955810000|2022-03-22 13:30:10|13883.7|13871.7|13872.7|13860.7|13886.2|13871.7|13868.2|13853.4|37
1647955820000|2022-03-22 13:30:20|13873.5|13861.5|13877.5|13865.5|13881.7|13866.5|13873.5|13861.2|6
1647955830000|2022-03-22 13:30:30|13878|13866|13878.2|13866.2|13879.5|13867.5|13877.5|13865.5|2
1647955840000|2022-03-22 13:30:40|13879|13867|13880.5|13868.5|13880.5|13868.5|13879|13867|1
1647955850000|2022-03-22 13:30:50|13879|13867|13874.5|13862.5|13879|13867|13872|13860|3
1647955860000|2022-03-22 13:31:00|13877|13865|13878|13866|13879.8|13867.8|13871.8|13859.8|15
1647955870000|2022-03-22 13:31:10|13882|13870|13883.5|13871.5|13883.5|13871.5|13882|13870|1
1647955880000|2022-03-22 13:31:20|13884|13872|13883.2|13871.2|13885.7|13873.7|13883.2|13871.2|3
1647955890000|2022-03-22 13:31:30|13884|13872|13886.2|13874.2|13886.7|13874.7|13884|13872|5
1647955900000|2022-03-22 13:31:40|13888.7|13876.7|13889.7|13877.7|13889.7|13877.7|13886.7|13874.7|5
1647955910000|2022-03-22 13:31:50|13888.9|13876.9|13891.2|13879.2|13891.2|13879.2|13888.9|13876.9|38
1647955920000|2022-03-22 13:32:00|13890.7|13878.7|13891.2|13879.2|13891.7|13879.7|13890.4|13878.4|8
1647955930000|2022-03-22 13:32:10|13891.7|13879.7|13889.7|13877.7|13891.7|13879.7|13888.5|13876.5|9
1647955940000|2022-03-22 13:32:20|13890.2|13878.2|13884.2|13872.2|13890.2|13878.2|13884.2|13872.2|24
1647955950000|2022-03-22 13:32:30|13883.7|13871.7|13889.7|13877.7|13889.7|13877.7|13883.7|13871.7|2
1647955970000|2022-03-22 13:32:50|13890.7|13878.7|13890.7|13878.7|13891.4|13879.4|13889.9|13877.9|10
1647956010000|2022-03-22 13:33:30|13889.9|13877.9|13883.7|13871.7|13889.9|13877.9|13883.2|13871.2|5
1647956020000|2022-03-22 13:33:40|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13883.7|13871.7|1
1647956030000|2022-03-22 13:33:50|13889.9|13877.9|13891.7|13879.7|13891.7|13879.7|13889.9|13877.9|7
1647956040000|2022-03-22 13:34:00|13891.2|13879.2|13890|13878|13891.2|13879.2|13886.4|13874.4|15
1647956050000|2022-03-22 13:34:10|13889.2|13877.2|13885.2|13873.2|13890|13878|13885.2|13873.2|3
1647956060000|2022-03-22 13:34:20|13882.5|13870.5|13883.7|13871.7|13883.7|13871.7|13882.5|13870.5|3
1647956070000|2022-03-22 13:34:30|13885|13873|13885|13873|13885|13873|13885|13873|0
1647956080000|2022-03-22 13:34:40|13884.2|13872.2|13882.5|13870.5|13884.2|13872.2|13881.7|13869.7|3
1647956090000|2022-03-22 13:34:50|13882|13870|13882|13870|13882|13870|13879.5|13867.5|3
1647956100000|2022-03-22 13:35:00|13882.7|13870.7|13876.7|13864.7|13882.7|13870.7|13876.7|13864.7|0
1647956110000|2022-03-22 13:35:10|13875.8|13863.8|13876.3|13864.3|13876.3|13864.3|13875.8|13863.8|3
1647956120000|2022-03-22 13:35:20|13875.3|13863.3|13874.6|13862.6|13875.3|13863.3|13873.3|13861.3|15
1647956130000|2022-03-22 13:35:30|13873.8|13861.8|13874.8|13862.8|13875.3|13863.3|13873.8|13861.8|2
1647956140000|2022-03-22 13:35:40|13874.1|13862.1|13875.6|13863.6|13875.6|13863.6|13874.1|13862.1|4
1647956150000|2022-03-22 13:35:50|13876.3|13864.3|13876.3|13864.3|13877.6|13865.6|13875.6|13863.6|2
1647956160000|2022-03-22 13:36:00|13876.8|13864.8|13876.3|13864.3|13876.8|13864.8|13876.3|13864.3|0
1647956170000|2022-03-22 13:36:10|13877.1|13865.1|13873.3|13861.3|13878.3|13866.3|13873.3|13861.3|1
1647956180000|2022-03-22 13:36:20|13875.8|13863.8|13879.3|13867.3|13881.1|13869.1|13875.8|13863.8|5
1647956190000|2022-03-22 13:36:30|13880.1|13868.1|13877.8|13865.8|13881.1|13869.1|13877.8|13865.8|6
1647956200000|2022-03-22 13:36:40|13878.6|13866.6|13878.3|13866.3|13880.8|13868.8|13877.8|13865.8|5
1647956210000|2022-03-22 13:36:50|13880|13868|13879.8|13867.8|13880|13868|13878.8|13866.8|5
1647956220000|2022-03-22 13:37:00|13879|13867|13879|13867|13879|13867|13879|13867|5
1647956230000|2022-03-22 13:37:10|13878.3|13866.3|13881.7|13869.7|13881.7|13869.7|13878.3|13866.3|15
1647956240000|2022-03-22 13:37:20|13883.5|13871.5|13883.5|13871.5|13884.7|13872.7|13883.5|13871.5|5
1647956250000|2022-03-22 13:37:30|13881.2|13869.2|13887.9|13875.9|13889.2|13877.2|13881.2|13869.2|19
1647956260000|2022-03-22 13:37:40|13888.4|13876.4|13888.4|13876.4|13889.2|13877.2|13887.9|13875.9|11
1647956270000|2022-03-22 13:37:50|13889.7|13877.7|13889.7|13877.7|13891.7|13879.7|13889.7|13877.7|6
1647956280000|2022-03-22 13:38:00|13890.7|13878.7|13894.9|13882.9|13895.7|13883.7|13890.7|13878.7|8
1647956290000|2022-03-22 13:38:10|13894.5|13882.5|13896.2|13884.2|13896.2|13884.2|13894.5|13882.5|0
1647956300000|2022-03-22 13:38:20|13897.4|13885.4|13896.2|13884.2|13897.4|13885.4|13896.2|13884.2|1
1647956310000|2022-03-22 13:38:30|13897|13885|13898.2|13886.2|13898.7|13886.7|13897|13885|0
1647956320000|2022-03-22 13:38:40|13898.7|13886.7|13897.4|13885.4|13898.7|13886.7|13896.2|13884.2|7
1647956330000|2022-03-22 13:38:50|13895.7|13883.7|13896.2|13884.2|13897|13885|13895.7|13883.7|1
1647956340000|2022-03-22 13:39:00|13895.4|13883.4|13883.7|13871.7|13895.4|13883.4|13883.7|13871.7|4
1647956350000|2022-03-22 13:39:10|13883|13871|13882.5|13870.5|13883.7|13871.7|13882.5|13870.5|0
1647956360000|2022-03-22 13:39:20|13881.7|13869.7|13885.7|13873.7|13886.2|13874.2|13878.7|13866.7|19
1647956370000|2022-03-22 13:39:30|13886.2|13874.2|13882.2|13870.2|13886.2|13874.2|13882.2|13870.2|3
1647956380000|2022-03-22 13:39:40|13883|13871|13886.2|13874.2|13886.7|13874.7|13883|13871|1
1647956390000|2022-03-22 13:39:50|13886.7|13874.7|13892.5|13880.5|13892.5|13880.5|13886.7|13874.7|3
1647956400000|2022-03-22 13:40:00|13894.8|13882.8|13894.8|13882.8|13895.7|13883.7|13894.8|13882.8|7
1647956410000|2022-03-22 13:40:10|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13893.8|13881.8|4
1647956420000|2022-03-22 13:40:20|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.3|13881.3|5
1647956430000|2022-03-22 13:40:30|13893.3|13881.3|13892.8|13880.8|13893.8|13881.8|13892.8|13880.8|6
1647956440000|2022-03-22 13:40:40|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13
1647956460000|2022-03-22 13:41:00|13894.3|13882.3|13896.2|13884.2|13896.2|13884.2|13894.3|13882.3|0
1647956470000|2022-03-22 13:41:10|13896.7|13884.7|13898|13886|13898.7|13886.7|13896.7|13884.7|2
1647956480000|2022-03-22 13:41:20|13900|13888|13899.2|13887.2|13900|13888|13897.7|13885.7|7
1647956490000|2022-03-22 13:41:30|13900|13888|13901.7|13889.7|13901.7|13889.7|13899.2|13887.2|0
1647956500000|2022-03-22 13:41:40|13908.5|13896.5|13907.2|13895.2|13909.7|13897.7|13907.2|13895.2|8
1647956510000|2022-03-22 13:41:50|13906.5|13894.5|13908.8|13896.8|13908.8|13896.8|13906.5|13894.5|4
1647956520000|2022-03-22 13:42:00|13905|13893|13906.3|13894.3|13908|13896|13905|13893|20
1647956530000|2022-03-22 13:42:10|13905.5|13893.5|13903.2|13891.2|13905.5|13893.5|13903.2|13891.2|3
1647956540000|2022-03-22 13:42:20|13902.7|13890.7|13900.2|13888.2|13904.3|13892.3|13898|13886|23
1647956550000|2022-03-22 13:42:30|13899.5|13887.5|13899|13887|13900.2|13888.2|13899|13887|2
1647956560000|2022-03-22 13:42:40|13899.7|13887.7|13906|13894|13906|13894|13899.7|13887.7|12
1647956570000|2022-03-22 13:42:50|13903.7|13891.7|13903.7|13891.7|13904.5|13892.5|13903.7|13891.7|0
1647956580000|2022-03-22 13:43:00|13904.5|13892.5|13901.2|13889.2|13904.5|13892.5|13900.7|13888.7|1
1647956590000|2022-03-22 13:43:10|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13900.7|13888.7|2
1647956600000|2022-03-22 13:43:20|13900.7|13888.7|13898.9|13886.9|13901.5|13889.5|13897.7|13885.7|23
1647956610000|2022-03-22 13:43:30|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|1
1647956620000|2022-03-22 13:43:40|13899.4|13887.4|13900.2|13888.2|13900.2|13888.2|13899.4|13887.4|0
1647956630000|2022-03-22 13:43:50|13899.7|13887.7|13898.9|13886.9|13899.7|13887.7|13898.9|13886.9|2
1647956640000|2022-03-22 13:44:00|13899.7|13887.7|13900.2|13888.2|13900.2|13888.2|13899.4|13887.4|4
1647956650000|2022-03-22 13:44:10|13899.4|13887.4|13901.4|13889.4|13901.4|13889.4|13899.4|13887.4|2
1647956660000|2022-03-22 13:44:20|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|16
1647956680000|2022-03-22 13:44:40|13899.4|13887.4|13898|13886|13900.2|13888.2|13898|13886|1
1647956690000|2022-03-22 13:44:50|13896.7|13884.7|13894.5|13882.5|13896.7|13884.7|13893.7|13881.7|1
1647956700000|2022-03-22 13:45:00|13893.7|13881.7|13898.9|13886.9|13898.9|13886.9|13893.7|13881.7|2
1647956710000|2022-03-22 13:45:10|13899.7|13887.7|13901.2|13889.2|13904.4|13892.4|13899.7|13887.7|3
1647956720000|2022-03-22 13:45:20|13904.4|13892.4|13906.2|13894.2|13907.4|13895.4|13904.4|13892.4|4
1647956730000|2022-03-22 13:45:30|13906.9|13894.9|13908.7|13896.7|13908.7|13896.7|13906.9|13894.9|5
1647956740000|2022-03-22 13:45:40|13909.4|13897.4|13908.9|13896.9|13911.2|13899.2|13908.2|13896.2|2
1647956750000|2022-03-22 13:45:50|13908.2|13896.2|13911.2|13899.2|13911.2|13899.2|13908.2|13896.2|2
1647956760000|2022-03-22 13:46:00|13908.7|13896.7|13911.7|13899.7|13912.1|13900.1|13908.7|13896.7|15
1647956770000|2022-03-22 13:46:10|13911.2|13899.2|13912.4|13900.4|13912.4|13900.4|13911.2|13899.2|1
1647956780000|2022-03-22 13:46:20|13913.2|13901.2|13913.4|13901.4|13913.7|13901.7|13912.1|13900.1|11
1647956790000|2022-03-22 13:46:30|13912.9|13900.9|13911.7|13899.7|13912.9|13900.9|13911.7|13899.7|0
1647956800000|2022-03-22 13:46:40|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1647956810000|2022-03-22 13:46:50|13913.7|13901.7|13912.4|13900.4|13913.7|13901.7|13912.4|13900.4|2
1647956820000|2022-03-22 13:47:00|13909.6|13897.6|13905.4|13893.4|13909.6|13897.6|13905.4|13893.4|24
1647956830000|2022-03-22 13:47:10|13903.1|13891.1|13906.9|13894.9|13906.9|13894.9|13903.1|13891.1|14
1647956840000|2022-03-22 13:47:20|13906.1|13894.1|13906.9|13894.9|13906.9|13894.9|13906.1|13894.1|6
1647956850000|2022-03-22 13:47:30|13906.1|13894.1|13906.9|13894.9|13906.9|13894.9|13906.1|13894.1|0
1647956860000|2022-03-22 13:47:40|13904.4|13892.4|13905.1|13893.1|13905.1|13893.1|13904.4|13892.4|0
1647956870000|2022-03-22 13:47:50|13906.4|13894.4|13904.4|13892.4|13906.4|13894.4|13904.4|13892.4|2
1647956880000|2022-03-22 13:48:00|13905.1|13893.1|13904.4|13892.4|13905.1|13893.1|13904.4|13892.4|0
1647956890000|2022-03-22 13:48:10|13905.1|13893.1|13904.4|13892.4|13905.1|13893.1|13904.4|13892.4|4
1647956900000|2022-03-22 13:48:20|13905.6|13893.6|13905.6|13893.6|13905.6|13893.6|13905.6|13893.6|0
1647956910000|2022-03-22 13:48:30|13906.1|13894.1|13907.4|13895.4|13907.4|13895.4|13904.9|13892.9|4
1647956920000|2022-03-22 13:48:40|13906.6|13894.6|13911.1|13899.1|13911.1|13899.1|13906.6|13894.6|5
1647956930000|2022-03-22 13:48:50|13909.9|13897.9|13911.1|13899.1|13911.9|13899.9|13909.9|13897.9|4
1647956940000|2022-03-22 13:49:00|13911.9|13899.9|13910.4|13898.4|13912.4|13900.4|13910.4|13898.4|0
1647956950000|2022-03-22 13:49:10|13910.3|13898.3|13910.3|13898.3|13911.1|13899.1|13910.3|13898.3|1
1647956960000|2022-03-22 13:49:20|13911.1|13899.1|13907.8|13895.8|13911.1|13899.1|13906.6|13894.6|12
1647956970000|2022-03-22 13:49:30|13908.6|13896.6|13907.8|13895.8|13909.9|13897.9|13907.8|13895.8|0
1647956980000|2022-03-22 13:49:40|13907.4|13895.4|13907.4|13895.4|13907.4|13895.4|13907.4|13895.4|0
1647957000000|2022-03-22 13:50:00|13909.1|13897.1|13911.1|13899.1|13911.1|13899.1|13909.1|13897.1|7
1647957010000|2022-03-22 13:50:10|13909.9|13897.9|13910.6|13898.6|13910.6|13898.6|13909.9|13897.9|0
1647957020000|2022-03-22 13:50:20|13908.6|13896.6|13905.6|13893.6|13908.6|13896.6|13905.6|13893.6|2
1647957030000|2022-03-22 13:50:30|13904.9|13892.9|13904.4|13892.4|13904.9|13892.9|13904.4|13892.4|0
1647957040000|2022-03-22 13:50:40|13905.1|13893.1|13906.4|13894.4|13906.4|13894.4|13904.9|13892.9|1
1647957050000|2022-03-22 13:50:50|13905.6|13893.6|13906.4|13894.4|13906.4|13894.4|13905.6|13893.6|0
1647957060000|2022-03-22 13:51:00|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|0
1647957070000|2022-03-22 13:51:10|13908.1|13896.1|13908.6|13896.6|13908.6|13896.6|13908.1|13896.1|0
1647957080000|2022-03-22 13:51:20|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|5
1647957090000|2022-03-22 13:51:30|13912.1|13900.1|13912.1|13900.1|13912.8|13900.8|13912.1|13900.1|1
1647957100000|2022-03-22 13:51:40|13912.8|13900.8|13912.3|13900.3|13912.8|13900.8|13912.3|13900.3|1
1647957110000|2022-03-22 13:51:50|13912.8|13900.8|13912.8|13900.8|13916.6|13904.6|13912.8|13900.8|12
1647957120000|2022-03-22 13:52:00|13912.3|13900.3|13911.9|13899.9|13912.3|13900.3|13911.9|13899.9|2
1647957130000|2022-03-22 13:52:10|13912.3|13900.3|13912.3|13900.3|13913.1|13901.1|13912.3|13900.3|0
1647957140000|2022-03-22 13:52:20|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|0
1647957150000|2022-03-22 13:52:30|13912.3|13900.3|13908.9|13896.9|13912.3|13900.3|13908.9|13896.9|2
1647957160000|2022-03-22 13:52:40|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|1
1647957170000|2022-03-22 13:52:50|13908.6|13896.6|13905.3|13893.3|13908.6|13896.6|13905.3|13893.3|30
1647957180000|2022-03-22 13:53:00|13906.6|13894.6|13909.1|13897.1|13909.1|13897.1|13906.6|13894.6|3
1647957190000|2022-03-22 13:53:10|13906.6|13894.6|13905.3|13893.3|13906.6|13894.6|13905.3|13893.3|0
1647957200000|2022-03-22 13:53:20|13904.1|13892.1|13904.8|13892.8|13905.3|13893.3|13904.1|13892.1|2
1647957210000|2022-03-22 13:53:30|13904.1|13892.1|13901.8|13889.8|13904.8|13892.8|13901.8|13889.8|4
1647957220000|2022-03-22 13:53:40|13903.1|13891.1|13903.9|13891.9|13903.9|13891.9|13902.6|13890.6|0
1647957230000|2022-03-22 13:53:50|||||||||1
1647957260000|2022-03-22 13:54:20|13904.3|13892.3|13903.9|13891.9|13904.3|13892.3|13903.9|13891.9|0
1647957270000|2022-03-22 13:54:30|13904.3|13892.3|13903.9|13891.9|13904.3|13892.3|13903.1|13891.1|1
1647957280000|2022-03-22 13:54:40|13903.1|13891.1|13903.1|13891.1|13904.8|13892.8|13903.1|13891.1|2
1647957290000|2022-03-22 13:54:50|13905.6|13893.6|13906.8|13894.8|13908.1|13896.1|13905.6|13893.6|4
1647957300000|2022-03-22 13:55:00|13907.6|13895.6|13909.1|13897.1|13909.1|13897.1|13907.6|13895.6|1
1647957310000|2022-03-22 13:55:10|13907.8|13895.8|13909.1|13897.1|13909.1|13897.1|13907.8|13895.8|0
1647957320000|2022-03-22 13:55:20|13908.6|13896.6|13907.8|13895.8|13908.6|13896.6|13907.3|13895.3|0
1647957350000|2022-03-22 13:55:50|13909.1|13897.1|13909.1|13897.1|13909.1|13897.1|13907.8|13895.8|2
1647957360000|2022-03-22 13:56:00|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|1
1647957380000|2022-03-22 13:56:20|13911.6|13899.6|13910.3|13898.3|13911.6|13899.6|13910.3|13898.3|2
1647957390000|2022-03-22 13:56:30|13911.1|13899.1|13911.6|13899.6|13911.6|13899.6|13911.1|13899.1|0
1647957400000|2022-03-22 13:56:40|13912.3|13900.3|13915.6|13903.6|13916.1|13904.1|13912.3|13900.3|3
1647957410000|2022-03-22 13:56:50|13916.1|13904.1|13916.6|13904.6|13916.6|13904.6|13916.1|13904.1|5
1647957420000|2022-03-22 13:57:00|||||||||3
1647957430000|2022-03-22 13:57:10|13915.8|13903.8|13915.3|13903.3|13915.8|13903.8|13915.3|13903.3|14
1647957440000|2022-03-22 13:57:20|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|0
1647957450000|2022-03-22 13:57:30|||||||||1
1647957470000|2022-03-22 13:57:50|13917.3|13905.3|13919.1|13907.1|13919.1|13907.1|13917.3|13905.3|7
1647957480000|2022-03-22 13:58:00|13921.3|13909.3|13927.3|13915.3|13927.8|13915.8|13921.3|13909.3|12
1647957490000|2022-03-22 13:58:10|13926.1|13914.1|13928.6|13916.6|13928.6|13916.6|13926.1|13914.1|3
1647957500000|2022-03-22 13:58:20|13927.3|13915.3|13924.8|13912.8|13927.3|13915.3|13924.8|13912.8|12
1647957510000|2022-03-22 13:58:30|13925.6|13913.6|13924.8|13912.8|13925.6|13913.6|13924.8|13912.8|10
1647957520000|2022-03-22 13:58:40|13922.8|13910.8|13922.3|13910.3|13922.8|13910.8|13919.8|13907.8|12
1647957530000|2022-03-22 13:58:50|13921.8|13909.8|13918.3|13906.3|13921.8|13909.8|13918.3|13906.3|10
1647957540000|2022-03-22 13:59:00|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|0
1647957550000|2022-03-22 13:59:10|13919.6|13907.6|13915.3|13903.3|13919.6|13907.6|13915.3|13903.3|5
1647957560000|2022-03-22 13:59:20|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|0
1647957570000|2022-03-22 13:59:30|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|13914.8|13902.8|1
1647957580000|2022-03-22 13:59:40|13914.8|13902.8|13902.3|13890.3|13914.8|13902.8|13902.3|13890.3|30
1647957590000|2022-03-22 13:59:50|13903.1|13891.1|13902.3|13890.3|13903.8|13891.8|13901.8|13889.8|0
1647957600000|2022-03-22 14:00:00|13904.3|13892.3|13904.9|13892.9|13907.8|13895.8|13904.3|13892.3|2
1647957610000|2022-03-22 14:00:10|13899.3|13887.3|13910.3|13898.3|13910.3|13898.3|13898.8|13886.8|10
1647957620000|2022-03-22 14:00:20|13909.1|13897.1|13910.3|13898.3|13911.1|13899.1|13909.1|13897.1|0
1647957630000|2022-03-22 14:00:30|13904.3|13892.3|13904.4|13892.4|13905.8|13893.8|13902.4|13890.4|12
1647957640000|2022-03-22 14:00:40|13904.9|13892.9|13903.6|13891.6|13904.9|13892.9|13903.6|13891.6|0
1647957650000|2022-03-22 14:00:50|13903.1|13891.1|13898.9|13886.9|13903.1|13891.1|13898.9|13886.9|4
1647957660000|2022-03-22 14:01:00|13899.6|13887.6|13906.3|13894.3|13906.3|13894.3|13899.6|13887.6|3
1647957670000|2022-03-22 14:01:10|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13907.3|13895.3|2
1647957680000|2022-03-22 14:01:20|13909.3|13897.3|13910.1|13898.1|13910.8|13898.8|13909.3|13897.3|0
1647957690000|2022-03-22 14:01:30|13910.8|13898.8|13902.8|13890.8|13910.8|13898.8|13901.6|13889.6|11
1647957700000|2022-03-22 14:01:40|13898.8|13886.8|13901.6|13889.6|13901.6|13889.6|13898.8|13886.8|5
1647957710000|2022-03-22 14:01:50|13902.3|13890.3|13908.3|13896.3|13908.3|13896.3|13902.3|13890.3|1
1647957720000|2022-03-22 14:02:00|13909.1|13897.1|13910.8|13898.8|13910.8|13898.8|13908.3|13896.3|0
1647957730000|2022-03-22 14:02:10|13910.1|13898.1|13906.9|13894.9|13910.3|13898.3|13906.9|13894.9|0
1647957740000|2022-03-22 14:02:20|13907.3|13895.3|13907.3|13895.3|13908.1|13896.1|13907.3|13895.3|0
1647957750000|2022-03-22 14:02:30|13900.1|13888.1|13899.3|13887.3|13900.1|13888.1|13898.8|13886.8|21
1647957760000|2022-03-22 14:02:40|13900.1|13888.1|13899.3|13887.3|13900.1|13888.1|13899.3|13887.3|2
1647957770000|2022-03-22 14:02:50|13900.1|13888.1|13901.8|13889.8|13901.8|13889.8|13899.3|13887.3|0
1647957780000|2022-03-22 14:03:00|13903.1|13891.1|13903.8|13891.8|13906.3|13894.3|13902.8|13890.8|1
1647957790000|2022-03-22 14:03:10|13904.3|13892.3|13904.3|13892.3|13905.6|13893.6|13904.3|13892.3|0
1647957800000|2022-03-22 14:03:20|13903.1|13891.1|13900|13888|13903.6|13891.6|13900|13888|8
1647957810000|2022-03-22 14:03:30|13901|13889|13902.5|13890.5|13902.5|13890.5|13901|13889|3
1647957820000|2022-03-22 14:03:40|13901|13889|13902.5|13890.5|13902.5|13890.5|13901|13889|0
1647957830000|2022-03-22 14:03:50|13903|13891|13902.5|13890.5|13903|13891|13902.5|13890.5|0
1647957840000|2022-03-22 14:04:00|13903.5|13891.5|13910|13898|13910|13898|13903.5|13891.5|4
1647957850000|2022-03-22 14:04:10|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912|13900|2
1647957860000|2022-03-22 14:04:20|13913|13901|13915|13903|13915|13903|13912.5|13900.5|3
1647957870000|2022-03-22 14:04:30|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|0
1647957880000|2022-03-22 14:04:40|13918.5|13906.5|13918.8|13906.8|13921.3|13909.3|13918.5|13906.5|14
1647957890000|2022-03-22 14:04:50|13920.8|13908.8|13921.3|13909.3|13922.5|13910.5|13920|13908|1
1647957900000|2022-03-22 14:05:00|13920|13908|13920|13908|13921.3|13909.3|13920|13908|0
1647957910000|2022-03-22 14:05:10|13921.3|13909.3|13921.3|13909.3|13921.3|13909.3|13921.3|13909.3|0
1647957920000|2022-03-22 14:05:20|13922|13910|13923.3|13911.3|13923.3|13911.3|13922|13910|8
1647957930000|2022-03-22 14:05:30|13922.8|13910.8|13922.8|13910.8|13924|13912|13922.8|13910.8|0
1647957940000|2022-03-22 14:05:40|13923.5|13911.5|13922.3|13910.3|13923.5|13911.5|13922.3|13910.3|0
1647957950000|2022-03-22 14:05:50|13921.8|13909.8|13909.5|13897.5|13921.8|13909.8|13909.5|13897.5|27
1647957960000|2022-03-22 14:06:00|13910.8|13898.8|13913.8|13901.8|13913.8|13901.8|13910.8|13898.8|1
1647957970000|2022-03-22 14:06:10|13914.5|13902.5|13915.8|13903.8|13915.8|13903.8|13914.5|13902.5|0
1647957990000|2022-03-22 14:06:30|13915|13903|13915.8|13903.8|13915.8|13903.8|13915|13903|1
1647958000000|2022-03-22 14:06:40|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|0
1647958010000|2022-03-22 14:06:50|13916.3|13904.3|13916.8|13904.8|13917.5|13905.5|13915|13903|3
1647958020000|2022-03-22 14:07:00|13916.3|13904.3|13913.3|13901.3|13916.3|13904.3|13912.5|13900.5|0
1647958030000|2022-03-22 14:07:10|13912.5|13900.5|13911|13899|13913.3|13901.3|13908.5|13896.5|4
1647958040000|2022-03-22 14:07:20|13910.3|13898.3|13911|13899|13911|13899|13910.3|13898.3|0
1647958050000|2022-03-22 14:07:30|13910.3|13898.3|13910.3|13898.3|13911|13899|13909.8|13897.8|0
1647958060000|2022-03-22 14:07:40|13911|13899|13910.3|13898.3|13911|13899|13910.3|13898.3|0
1647958070000|2022-03-22 14:07:50|13911|13899|13908|13896|13911|13899|13907.3|13895.3|1
1647958080000|2022-03-22 14:08:00|13910.3|13898.3|13913|13901|13913.8|13901.8|13910.3|13898.3|3
1647958090000|2022-03-22 14:08:10|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13913|13901|0
1647958100000|2022-03-22 14:08:20|13914.3|13902.3|13916.3|13904.3|13916.3|13904.3|13914.3|13902.3|0
1647958110000|2022-03-22 14:08:30|||||||||1
1647958120000|2022-03-22 14:08:40|13914|13902|13911|13899|13914|13902|13911|13899|5
1647958130000|2022-03-22 14:08:50|13909|13897|13905.8|13893.8|13909|13897|13905|13893|0
1647958140000|2022-03-22 14:09:00|13908|13896|13910.5|13898.5|13913|13901|13908|13896|4
1647958150000|2022-03-22 14:09:10|13911.3|13899.3|13910.5|13898.5|13911.3|13899.3|13910.5|13898.5|0
1647958160000|2022-03-22 14:09:20|13911|13899|13911.8|13899.8|13911.8|13899.8|13911|13899|0
1647958170000|2022-03-22 14:09:30|13911.3|13899.3|13912.5|13900.5|13912.5|13900.5|13911.3|13899.3|0
1647958180000|2022-03-22 14:09:40|13911.8|13899.8|13912.5|13900.5|13912.5|13900.5|13911.8|13899.8|1
1647958190000|2022-03-22 14:09:50|13913|13901|13904.8|13892.8|13913.8|13901.8|13903|13891|11
1647958200000|2022-03-22 14:10:00|||||||||2
1647958210000|2022-03-22 14:10:10|13898.3|13886.3|13897.5|13885.5|13898.7|13886.7|13897.5|13885.5|10
1647958220000|2022-03-22 14:10:20|13896.7|13884.7|13896.2|13884.2|13900|13888|13896.2|13884.2|0
1647958230000|2022-03-22 14:10:30|13895.8|13883.8|13895|13883|13895.8|13883.8|13895|13883|4
1647958240000|2022-03-22 14:10:40|13895.8|13883.8|13894.8|13882.8|13896.5|13884.5|13894|13882|6
1647958250000|2022-03-22 14:10:50|13895.3|13883.3|13897.8|13885.8|13897.8|13885.8|13895.3|13883.3|0
1647958260000|2022-03-22 14:11:00|13899|13887|13903.5|13891.5|13903.5|13891.5|13899|13887|11
1647958270000|2022-03-22 14:11:10|13902.8|13890.8|13905.3|13893.3|13906.5|13894.5|13902.8|13890.8|1
1647958280000|2022-03-22 14:11:20|13904.8|13892.8|13904.5|13892.5|13904.8|13892.8|13904.5|13892.5|3
1647958300000|2022-03-22 14:11:40|13903.7|13891.7|13907.5|13895.5|13907.5|13895.5|13903.7|13891.7|2
1647958310000|2022-03-22 14:11:50|13905.8|13893.8|13907.5|13895.5|13907.5|13895.5|13905.8|13893.8|2
1647958320000|2022-03-22 14:12:00|13910|13898|13910|13898|13911.2|13899.2|13910|13898|1
1647958330000|2022-03-22 14:12:10|13910.7|13898.7|13910|13898|13911.2|13899.2|13910|13898|0
1647958340000|2022-03-22 14:12:20|13909|13897|13905|13893|13909|13897|13905|13893|2
1647958360000|2022-03-22 14:12:40|13906.2|13894.2|13908.2|13896.2|13908.2|13896.2|13906.2|13894.2|1
1647958370000|2022-03-22 14:12:50|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|1
1647958380000|2022-03-22 14:13:00|13909.5|13897.5|13910|13898|13910|13898|13909.5|13897.5|0
1647958390000|2022-03-22 14:13:10|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|2
1647958400000|2022-03-22 14:13:20|13909.5|13897.5|13908.7|13896.7|13909.5|13897.5|13908.7|13896.7|10
1647958410000|2022-03-22 14:13:30|13910|13898|13908.2|13896.2|13910.7|13898.7|13907.5|13895.5|2
1647958420000|2022-03-22 14:13:40|13906.7|13894.7|13905.7|13893.7|13906.7|13894.7|13905.7|13893.7|1
1647958430000|2022-03-22 14:13:50|13903|13891|13902.2|13890.2|13904.7|13892.7|13902.2|13890.2|4
1647958440000|2022-03-22 14:14:00|13903.5|13891.5|13906|13894|13906|13894|13903.5|13891.5|5
1647958490000|2022-03-22 14:14:50|||||||||3
1647958500000|2022-03-22 14:15:00|13906.7|13894.7|13904.7|13892.7|13908.5|13896.5|13904.7|13892.7|4
1647958510000|2022-03-22 14:15:10|13904.2|13892.2|13904.7|13892.7|13904.7|13892.7|13903.5|13891.5|1
1647958520000|2022-03-22 14:15:20|13905.5|13893.5|13903.5|13891.5|13905.5|13893.5|13903.5|13891.5|2
1647958530000|2022-03-22 14:15:30|13904.2|13892.2|13906|13894|13906|13894|13904.2|13892.2|0
1647958550000|2022-03-22 14:15:50|13904.7|13892.7|13906|13894|13906|13894|13904.7|13892.7|1
1647958560000|2022-03-22 14:16:00|13904.7|13892.7|13903.5|13891.5|13904.7|13892.7|13903.5|13891.5|1
1647958570000|2022-03-22 14:16:10|13904.2|13892.2|13900.2|13888.2|13904.7|13892.7|13899.4|13887.4|44
1647958580000|2022-03-22 14:16:20|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|0
1647958590000|2022-03-22 14:16:30|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|0
1647958620000|2022-03-22 14:17:00|13898.9|13886.9|13899.4|13887.4|13899.4|13887.4|13898.9|13886.9|1
1647958640000|2022-03-22 14:17:20|13899.9|13887.9|13901.9|13889.9|13901.9|13889.9|13899.9|13887.9|3
1647958650000|2022-03-22 14:17:30|13903.2|13891.2|13903.2|13891.2|13903.2|13891.2|13903.2|13891.2|1
1647958660000|2022-03-22 14:17:40|13904.4|13892.4|13906.9|13894.9|13906.9|13894.9|13904.4|13892.4|3
1647958670000|2022-03-22 14:17:50|13907.7|13895.7|13906.9|13894.9|13907.7|13895.7|13906.9|13894.9|0
1647958680000|2022-03-22 14:18:00|13906|13894|13906.9|13894.9|13906.9|13894.9|13906|13894|0
1647958690000|2022-03-22 14:18:10|13904.7|13892.7|13902.7|13890.7|13904.7|13892.7|13902.7|13890.7|4
1647958700000|2022-03-22 14:18:20|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|0
1647958710000|2022-03-22 14:18:30|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|1
1647958740000|2022-03-22 14:19:00|13903.9|13891.9|13905.2|13893.2|13905.2|13893.2|13903.9|13891.9|4
1647958750000|2022-03-22 14:19:10|13906.9|13894.9|13904.4|13892.4|13906.9|13894.9|13904.4|13892.4|1
1647958760000|2022-03-22 14:19:20|13905.2|13893.2|13905.7|13893.7|13905.7|13893.7|13905.2|13893.2|0
1647958770000|2022-03-22 14:19:30|13903.7|13891.7|13900.7|13888.7|13903.7|13891.7|13900.7|13888.7|15
1647958780000|2022-03-22 14:19:40|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|13900.2|13888.2|0
1647958790000|2022-03-22 14:19:50|13900.7|13888.7|13898.9|13886.9|13900.7|13888.7|13898.9|13886.9|0
1647958800000|2022-03-22 14:20:00|13899.7|13887.7|13899.7|13887.7|13900.2|13888.2|13898.4|13886.4|4
1647958810000|2022-03-22 14:20:10|13902.2|13882.2|13894.4|13882.4|13902.2|13882.4|13893.7|13881.7|32
1647958820000|2022-03-22 14:20:20|13893.7|13881.7|13892.7|13880.7|13893.7|13881.7|13891.9|13879.9|0
1647958830000|2022-03-22 14:20:30|13891.4|13879.4|13892.2|13880.2|13892.7|13880.7|13891.4|13879.4|0
1647958840000|2022-03-22 14:20:40|13891.4|13879.4|13893.2|13881.2|13893.2|13881.2|13891.4|13879.4|0
1647958850000|2022-03-22 14:20:50|13892.7|13880.7|13894.2|13882.2|13895.2|13883.2|13892.7|13880.7|7
1647958870000|2022-03-22 14:21:10|||||||||1
1647958880000|2022-03-22 14:21:20|13894.7|13882.7|13894.7|13882.7|13895.4|13883.4|13894.7|13882.7|0
1647958890000|2022-03-22 14:21:30|13894.2|13882.2|13891.2|13879.2|13894.2|13882.2|13890|13878|2
1647958900000|2022-03-22 14:21:40|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|1
1647958910000|2022-03-22 14:21:50|13892.2|13880.2|13891.7|13879.7|13892.2|13880.2|13891.7|13879.7|0
1647958920000|2022-03-22 14:22:00|13892.2|13880.2|13891.7|13879.7|13892.2|13880.2|13891.7|13879.7|1
1647958930000|2022-03-22 14:22:10|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|1
1647958940000|2022-03-22 14:22:20|13894.2|13882.2|13894.7|13882.7|13895.9|13883.9|13894.2|13882.2|6
1647958950000|2022-03-22 14:22:30|13894.2|13882.2|13892.5|13880.5|13894.2|13882.2|13892.5|13880.5|0
1647958960000|2022-03-22 14:22:40|13892|13880|13889|13877|13892|13880|13889|13877|4
1647958970000|2022-03-22 14:22:50|||||||||1
1647958980000|2022-03-22 14:23:00|13889.5|13877.5|13891.7|13879.7|13891.7|13879.7|13889.5|13877.5|2
1647958990000|2022-03-22 14:23:10|13892.4|13880.4|13889.5|13877.5|13892.4|13880.4|13889.5|13877.5|0
1647959000000|2022-03-22 14:23:20|13890.2|13878.2|13890.7|13878.7|13891.2|13879.2|13890.2|13878.2|0
1647959010000|2022-03-22 14:23:30|13890.2|13878.2|13889.5|13877.5|13890.2|13878.2|13889.5|13877.5|0
1647959020000|2022-03-22 14:23:40|13890.2|13878.2|13889.5|13877.5|13890.2|13878.2|13889|13877|1
1647959030000|2022-03-22 14:23:50|13889|13877|13883.5|13871.5|13889.7|13877.7|13883.5|13871.5|14
1647959040000|2022-03-22 14:24:00|13884|13872|13885.7|13873.7|13885.7|13873.7|13884|13872|0
1647959050000|2022-03-22 14:24:10|13885.4|13873.4|13883.2|13871.2|13885.4|13873.4|13883.2|13871.2|6
1647959070000|2022-03-22 14:24:30|13884|13872|13883.7|13871.7|13884.5|13872.5|13883.2|13871.2|0
1647959080000|2022-03-22 14:24:40|13881.5|13869.5|13880.7|13868.7|13881.5|13869.5|13880.7|13868.7|14
1647959090000|2022-03-22 14:24:50|13877.2|13865.2|13870.7|13858.7|13878.5|13866.5|13870.7|13858.7|42
1647959100000|2022-03-22 14:25:00|13869.5|13857.5|13875|13863|13875|13863|13869.5|13857.5|7
1647959110000|2022-03-22 14:25:10|13875.5|13863.5|13875|13863|13875.5|13863.5|13875|13863|0
1647959120000|2022-03-22 14:25:20|13875.7|13863.7|13874.5|13862.5|13875.7|13863.7|13874.5|13862.5|0
1647959130000|2022-03-22 14:25:30|||||||||2
1647959140000|2022-03-22 14:25:40|13875|13863|13872|13860|13875|13863|13872|13860|5
1647959150000|2022-03-22 14:25:50|13872.5|13860.5|13873.2|13861.2|13873.5|13861.5|13870|13858|12
1647959160000|2022-03-22 14:26:00|13873.7|13861.7|13874.2|13862.2|13874.2|13862.2|13873.7|13861.7|0
1647959170000|2022-03-22 14:26:10|13875.5|13863.5|13873.2|13861.2|13875.5|13863.5|13873.2|13861.2|1
1647959180000|2022-03-22 14:26:20|13872.7|13860.7|13871.2|13859.2|13872.7|13860.7|13871.2|13859.2|4
1647959190000|2022-03-22 14:26:30|13871.7|13859.7|13873.2|13861.2|13873.2|13861.2|13871.7|13859.7|0
1647959200000|2022-03-22 14:26:40|13872.7|13860.7|13871.2|13859.2|13872.7|13860.7|13870.7|13858.7|1
1647959210000|2022-03-22 14:26:50|13871.7|13859.7|13871.2|13859.2|13871.7|13859.7|13871.2|13859.2|1
1647959220000|2022-03-22 14:27:00|13872.5|13860.5|13871.7|13859.7|13872.5|13860.5|13871.7|13859.7|1
1647959230000|2022-03-22 14:27:10|13872.5|13860.5|13874.5|13862.5|13874.5|13862.5|13871.7|13859.7|0
1647959250000|2022-03-22 14:27:30|13875|13863|13876.7|13864.7|13876.7|13864.7|13875|13863|1
1647959260000|2022-03-22 14:27:40|||||||||1
1647959270000|2022-03-22 14:27:50|13877.5|13865.5|13881|13869|13881|13869|13877.5|13865.5|3
1647959280000|2022-03-22 14:28:00|13880.7|13868.7|13876|13864|13880.7|13868.7|13876|13864|0
1647959290000|2022-03-22 14:28:10|13876.4|13864.4|13877.2|13865.2|13877.2|13865.2|13876|13864|2
1647959300000|2022-03-22 14:28:20|13877.7|13865.7|13878.9|13866.9|13878.9|13866.9|13877.2|13865.2|0
1647959310000|2022-03-22 14:28:30|13878.5|13866.5|13877.2|13865.2|13878.5|13866.5|13876.4|13864.4|1
1647959320000|2022-03-22 14:28:40|13878.4|13866.4|13881.4|13869.4|13881.7|13869.7|13878.4|13866.4|1
1647959330000|2022-03-22 14:28:50|13880.9|13868.9|13880.9|13868.9|13881.7|13869.7|13879.7|13867.7|1
1647959340000|2022-03-22 14:29:00|13880.2|13868.2|13885.2|13873.2|13885.2|13873.2|13880.2|13868.2|2
1647959350000|2022-03-22 14:29:10|13885.9|13873.9|13885.2|13873.2|13885.9|13873.9|13885.2|13873.2|0
1647959360000|2022-03-22 14:29:20|13887.2|13875.2|13887.7|13875.7|13887.7|13875.7|13886.4|13874.4|2
1647959370000|2022-03-22 14:29:30|13888.4|13876.4|13886.4|13874.4|13888.9|13876.9|13886.4|13874.4|8
1647959380000|2022-03-22 14:29:40|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|0
1647959390000|2022-03-22 14:29:50|13888.9|13876.9|13886.4|13874.4|13888.9|13876.9|13886.4|13874.4|0
1647959400000|2022-03-22 14:30:00|13887.2|13875.2|13885.2|13873.2|13887.2|13875.2|13885.2|13873.2|2
1647959410000|2022-03-22 14:30:10|13885.9|13873.9|13885.2|13873.2|13885.9|13873.9|13885.2|13873.2|0
1647959420000|2022-03-22 14:30:20|13886.4|13874.4|13886.4|13874.4|13887.2|13875.2|13886.4|13874.4|0
1647959430000|2022-03-22 14:30:30|13886.9|13874.9|13886.4|13874.4|13887.7|13875.7|13886.4|13874.4|7
1647959440000|2022-03-22 14:30:40|||||||||1
1647959450000|2022-03-22 14:30:50|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|1
1647959460000|2022-03-22 14:31:00|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|13888.4|13876.4|4
1647959470000|2022-03-22 14:31:10|13887.9|13875.9|13887.2|13875.2|13887.9|13875.9|13887.2|13875.2|6
1647959480000|2022-03-22 14:31:20|13885.4|13873.4|13885|13873|13885.4|13873.4|13884.5|13872.5|0
1647959490000|2022-03-22 14:31:30|13887.5|13875.5|13886.4|13874.4|13887.9|13875.9|13886.4|13874.4|3
1647959500000|2022-03-22 14:31:40|13887.2|13875.2|13886.4|13874.4|13887.2|13875.2|13886.4|13874.4|2
1647959520000|2022-03-22 14:32:00|13887.2|13875.2|13888.9|13876.9|13888.9|13876.9|13887.2|13875.2|3
1647959530000|2022-03-22 14:32:10|||||||||3
1647959540000|2022-03-22 14:32:20|13890.2|13878.2|13890.2|13878.2|13890.2|13878.2|13890.2|13878.2|6
1647959550000|2022-03-22 14:32:30|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|1
1647959560000|2022-03-22 14:32:40|13892.9|13880.9|13894.7|13882.7|13894.7|13882.7|13892.9|13880.9|6
1647959580000|2022-03-22 14:33:00|13895.2|13883.2|13896.4|13884.4|13896.4|13884.4|13894.7|13882.7|0
1647959590000|2022-03-22 14:33:10|||||||||4
1647959600000|2022-03-22 14:33:20|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|1
1647959610000|2022-03-22 14:33:30|13899.2|13887.2|13897.9|13885.9|13899.2|13887.2|13897.9|13885.9|0
1647959620000|2022-03-22 14:33:40|13898.4|13886.4|13899.2|13887.2|13899.2|13887.2|13898.4|13886.4|0
1647959630000|2022-03-22 14:33:50|13898.4|13886.4|13898.4|13886.4|13899.7|13887.7|13898.4|13886.4|1
1647959640000|2022-03-22 14:34:00|13899.2|13887.2|13898.4|13886.4|13899.2|13887.2|13898.4|13886.4|0
1647959650000|2022-03-22 14:34:10|13899.2|13887.2|13898.4|13886.4|13899.2|13887.2|13898.4|13886.4|0
1647959660000|2022-03-22 14:34:20|13897.9|13885.9|13897.9|13885.9|13898.7|13886.7|13897.9|13885.9|2
1647959670000|2022-03-22 14:34:30|13894.7|13882.7|13889.7|13877.7|13894.7|13882.7|13889.7|13877.7|3
1647959680000|2022-03-22 14:34:40|13890.4|13878.4|13884.2|13872.2|13890.4|13878.4|13883.4|13871.4|18
1647959700000|2022-03-22 14:35:00|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|0
1647959740000|2022-03-22 14:35:40|||||||||1
1647959750000|2022-03-22 14:35:50|13885.4|13873.4|13887.7|13875.7|13887.7|13875.7|13885.4|13873.4|0
1647959760000|2022-03-22 14:36:00|13887.2|13875.2|13884.7|13872.7|13887.2|13875.2|13884.7|13872.7|0
1647959770000|2022-03-22 14:36:10|13887.9|13875.9|13886.7|13874.7|13887.9|13875.9|13885.9|13873.9|14
1647959780000|2022-03-22 14:36:20|13886.2|13874.2|13886.7|13874.7|13886.7|13874.7|13886.2|13874.2|1
1647959790000|2022-03-22 14:36:30|13886.2|13874.2|13886.7|13874.7|13888.7|13876.7|13886.2|13874.2|1
1647959800000|2022-03-22 14:36:40|||||||||1
1647959820000|2022-03-22 14:37:00|13887.4|13875.4|13887.9|13875.9|13887.9|13875.9|13887.4|13875.4|1
1647959850000|2022-03-22 14:37:30|||||||||1
1647959860000|2022-03-22 14:37:40|||||||||1
1647959870000|2022-03-22 14:37:50|13888.7|13876.7|13889.2|13877.2|13890.4|13878.4|13888.7|13876.7|1
1647959890000|2022-03-22 14:38:10|||||||||1
1647959910000|2022-03-22 14:38:30|13889.9|13877.9|13891.9|13879.9|13891.9|13879.9|13889.9|13877.9|4
1647959920000|2022-03-22 14:38:40|13889.9|13877.9|13891.2|13879.2|13891.2|13879.2|13889.4|13877.4|3
1647959930000|2022-03-22 14:38:50|13890.7|13878.7|13890.2|13878.2|13890.7|13878.7|13890.2|13878.2|2
1647959940000|2022-03-22 14:39:00|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|0
1647959950000|2022-03-22 14:39:10|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|0
1647959970000|2022-03-22 14:39:30|||||||||1
1647959990000|2022-03-22 14:39:50|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|3
1647960000000|2022-03-22 14:40:00|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|2
1647960010000|2022-03-22 14:40:10|13885.2|13873.2|13886.7|13874.7|13886.7|13874.7|13885.2|13873.2|1
1647960020000|2022-03-22 14:40:20|13887.7|13875.7|13887.7|13875.7|13888.9|13876.9|13887.7|13875.7|0
1647960030000|2022-03-22 14:40:30|13886.9|13874.9|13886.9|13874.9|13886.9|13874.9|13886.9|13874.9|0
1647960040000|2022-03-22 14:40:40|||||||||1
1647960050000|2022-03-22 14:40:50|13885.2|13873.2|13883.9|13871.9|13885.2|13873.2|13883.9|13871.9|1
1647960060000|2022-03-22 14:41:00|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|13883.9|13871.9|0
1647960080000|2022-03-22 14:41:20|13887.7|13875.7|13888.2|13876.2|13888.2|13876.2|13887.7|13875.7|2
1647960090000|2022-03-22 14:41:30|13888.9|13876.9|13885.2|13873.2|13888.9|13876.9|13885.2|13873.2|1
1647960100000|2022-03-22 14:41:40|13883.9|13871.9|13883.4|13871.4|13883.9|13871.9|13883.4|13871.4|6
1647960110000|2022-03-22 14:41:50|13882.5|13870.5|13882.7|13870.7|13882.7|13870.7|13882.2|13870.2|4
1647960120000|2022-03-22 14:42:00|||||||||1
1647960130000|2022-03-22 14:42:10|13883.4|13871.4|13882.7|13870.7|13883.4|13871.4|13882.7|13870.7|0
1647960140000|2022-03-22 14:42:20|||||||||1
1647960150000|2022-03-22 14:42:30|||||||||1
1647960190000|2022-03-22 14:43:10|||||||||3
1647960210000|2022-03-22 14:43:30|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|0
1647960230000|2022-03-22 14:43:50|||||||||1
1647960240000|2022-03-22 14:44:00|13885.2|13873.2|13885.2|13873.2|13885.9|13873.9|13885.2|13873.2|1
1647960250000|2022-03-22 14:44:10|13885.9|13873.9|13885.2|13873.2|13885.9|13873.9|13885.2|13873.2|1
1647960260000|2022-03-22 14:44:20|13885.9|13873.9|13885.2|13873.2|13885.9|13873.9|13885.2|13873.2|1
1647960270000|2022-03-22 14:44:30|13885.9|13873.9|13885.2|13873.2|13885.9|13873.9|13885.2|13873.2|0
1647960290000|2022-03-22 14:44:50|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1647960300000|2022-03-22 14:45:00|13885.2|13873.2|13885.2|13873.2|13885.2|13873.2|13885.2|13873.2|1
1647960320000|2022-03-22 14:45:20|||||||||1
1647960340000|2022-03-22 14:45:40|||||||||1
1647960370000|2022-03-22 14:46:10|13882.7|13870.7|13884.7|13872.7|13884.7|13872.7|13882.7|13870.7|1
1647960380000|2022-03-22 14:46:20|13883.4|13871.4|13884.7|13872.7|13884.7|13872.7|13883.4|13871.4|1
1647960390000|2022-03-22 14:46:30|13883.4|13871.4|13882.7|13870.7|13883.4|13871.4|13882.7|13870.7|0
1647960410000|2022-03-22 14:46:50|||||||||1
1647960420000|2022-03-22 14:47:00|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|0
1647960440000|2022-03-22 14:47:20|13885.2|13873.2|13885.9|13873.9|13885.9|13873.9|13885.2|13873.2|1
1647960450000|2022-03-22 14:47:30|13886.4|13874.4|13886.9|13874.9|13886.9|13874.9|13886.4|13874.4|2
1647960460000|2022-03-22 14:47:40|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|13887.7|13875.7|1
1647960470000|2022-03-22 14:47:50|13888.1|13876.1|13888.1|13876.1|13888.1|13876.1|13888.1|13876.1|0
1647960480000|2022-03-22 14:48:00|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|1
1647960490000|2022-03-22 14:48:10|13888.1|13876.1|13889.4|13877.4|13889.4|13877.4|13888.1|13876.1|1
1647960520000|2022-03-22 14:48:40|||||||||2
1647960530000|2022-03-22 14:48:50|||||||||2
1647960540000|2022-03-22 14:49:00|||||||||1
1647960550000|2022-03-22 14:49:10|13890.1|13878.1|13890.1|13878.1|13890.1|13878.1|13890.1|13878.1|2
1647960560000|2022-03-22 14:49:20|||||||||1
1647960570000|2022-03-22 14:49:30|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|2
1647960580000|2022-03-22 14:49:40|13890.1|13878.1|13894.4|13882.4|13894.4|13882.4|13890.1|13878.1|3
1647960590000|2022-03-22 14:49:50|13895.4|13883.4|13895.1|13883.1|13895.9|13883.9|13895.1|13883.1|5
1647960600000|2022-03-22 14:50:00|13894.4|13882.4|13890.1|13878.1|13894.4|13882.4|13890.1|13878.1|2
1647960610000|2022-03-22 14:50:10|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|3
1647960620000|2022-03-22 14:50:20|13887.9|13875.9|13880.6|13868.6|13887.9|13875.9|13877.2|13865.2|2
1647960630000|2022-03-22 14:50:30|13880.1|13868.1|13880.1|13868.1|13880.9|13868.9|13880.1|13868.1|1
1647960640000|2022-03-22 14:50:40|13879.4|13867.4|13875.9|13863.9|13879.4|13867.4|13875.9|13863.9|0
1647960650000|2022-03-22 14:50:50|||||||||1
1647960660000|2022-03-22 14:51:00|13876.7|13864.7|13879.4|13867.4|13879.4|13867.4|13876.7|13864.7|0
1647960670000|2022-03-22 14:51:10|13880.1|13868.1|13882.6|13870.6|13882.6|13870.6|13880.1|13868.1|4
1647960690000|2022-03-22 14:51:30|13884.4|13872.4|13885.1|13873.1|13885.1|13873.1|13884.4|13872.4|0
1647960700000|2022-03-22 14:51:40|13885.6|13873.6|13882.9|13870.9|13886.9|13874.9|13882.9|13870.9|0
1647960710000|2022-03-22 14:51:50|||||||||2
1647960720000|2022-03-22 14:52:00|13882.6|13870.6|13882.9|13870.9|13886.7|13874.7|13882.6|13870.6|2
1647960730000|2022-03-22 14:52:10|13883.7|13871.7|13884.2|13872.2|13884.2|13872.2|13883.7|13871.7|0
1647960740000|2022-03-22 14:52:20|||||||||1
1647960750000|2022-03-22 14:52:30|13884.1|13872.1|13882.9|13870.9|13884.1|13872.1|13882.9|13870.9|0
1647960760000|2022-03-22 14:52:40|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|0
1647960770000|2022-03-22 14:52:50|13882.9|13870.9|13883.7|13871.7|13883.7|13871.7|13882.9|13870.9|0
1647960780000|2022-03-22 14:53:00|13884.4|13872.4|13883.7|13871.7|13884.4|13872.4|13883.7|13871.7|4
1647960790000|2022-03-22 14:53:10|13884.4|13872.4|13883.7|13871.7|13884.4|13872.4|13883.7|13871.7|0
1647960800000|2022-03-22 14:53:20|13885.2|13873.2|13884.4|13872.4|13885.2|13873.2|13884.4|13872.4|0
1647960820000|2022-03-22 14:53:40|||||||||1
1647960840000|2022-03-22 14:54:00|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|0
1647960850000|2022-03-22 14:54:10|||||||||2
1647960890000|2022-03-22 14:54:50|||||||||1
1647960910000|2022-03-22 14:55:10|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|13883.2|13871.2|3
1647960920000|2022-03-22 14:55:20|13884.4|13872.4|13884.1|13872.1|13884.4|13872.4|13884.1|13872.1|0
1647960930000|2022-03-22 14:55:30|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|13883.2|13871.2|2
1647960940000|2022-03-22 14:55:40|13884.4|13872.4|13883.6|13871.6|13884.4|13872.4|13883.6|13871.6|0
1647960950000|2022-03-22 14:55:50|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|0
1647960960000|2022-03-22 14:56:00|13884.4|13872.4|13883.6|13871.6|13884.4|13872.4|13883.6|13871.6|0
1647960970000|2022-03-22 14:56:10|||||||||1
1647960980000|2022-03-22 14:56:20|13884.4|13872.4|13882.7|13870.7|13884.4|13872.4|13881.4|13869.4|2
1647961000000|2022-03-22 14:56:40|13883.4|13871.4|13886.4|13874.4|13886.4|13874.4|13883.4|13871.4|4
1647961010000|2022-03-22 14:56:50|13885.2|13873.2|13885.2|13873.2|13885.2|13873.2|13884.7|13872.7|1
1647961020000|2022-03-22 14:57:00|13883.9|13871.9|13884.7|13872.7|13884.7|13872.7|13883.9|13871.9|0
1647961040000|2022-03-22 14:57:20|||||||||2
1647961050000|2022-03-22 14:57:30|13883.9|13871.9|13882.2|13870.2|13883.9|13871.9|13882.2|13870.2|0
1647961060000|2022-03-22 14:57:40|13882.7|13870.7|13882.7|13870.7|13882.7|13870.7|13882.7|13870.7|0
1647961070000|2022-03-22 14:57:50|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|0
1647961080000|2022-03-22 14:58:00|13883.9|13871.9|13882.6|13870.6|13883.9|13871.9|13881.4|13869.4|3
1647961110000|2022-03-22 14:58:30|||||||||2
1647961120000|2022-03-22 14:58:40|13882.2|13870.2|13882.2|13870.2|13882.6|13870.6|13882.2|13870.2|0
1647961130000|2022-03-22 14:58:50|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|0
1647961140000|2022-03-22 14:59:00|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|13881.4|13869.4|2
1647961150000|2022-03-22 14:59:10|13881.7|13869.7|13883.4|13871.4|13883.4|13871.4|13881.7|13869.7|1
1647961160000|2022-03-22 14:59:20|13882.9|13870.9|13882.2|13870.2|13882.9|13870.9|13881.4|13869.4|1
1647961170000|2022-03-22 14:59:30|13880.9|13868.9|13880.4|13868.4|13880.9|13868.9|13880.4|13868.4|0
1647961180000|2022-03-22 14:59:40|||||||||1
1647961190000|2022-03-22 14:59:50|||||||||3
1647961200000|2022-03-22 15:00:00|13881.7|13869.7|13880.4|13868.4|13881.7|13869.7|13880.4|13868.4|2
1647961210000|2022-03-22 15:00:10|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|0
1647961220000|2022-03-22 15:00:20|||||||||1
1647961230000|2022-03-22 15:00:30|13881.9|13869.9|13882.9|13870.9|13882.9|13870.9|13881.9|13869.9|0
1647961240000|2022-03-22 15:00:40|13882.4|13870.4|13882.4|13870.4|13882.4|13870.4|13882.4|13870.4|1
1647961250000|2022-03-22 15:00:50|13882.9|13870.9|13881.4|13869.4|13882.9|13870.9|13877.6|13865.6|29
1647961260000|2022-03-22 15:01:00|13879.9|13867.9|13879.4|13867.4|13879.9|13867.9|13879.4|13867.4|1
1647961280000|2022-03-22 15:01:20|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|4
1647961290000|2022-03-22 15:01:30|13877.4|13865.4|13878.1|13866.1|13878.1|13866.1|13877.4|13865.4|1
1647961300000|2022-03-22 15:01:40|13878.9|13866.9|13878.1|13866.1|13878.9|13866.9|13878.1|13866.1|2
1647961330000|2022-03-22 15:02:10|13879.1|13867.1|13880.6|13868.6|13880.6|13868.6|13879.1|13867.1|0
1647961340000|2022-03-22 15:02:20|13877.9|13865.9|13880.9|13868.9|13880.9|13868.9|13877.9|13865.9|2
1647961350000|2022-03-22 15:02:30|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|0
1647961360000|2022-03-22 15:02:40|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|0
1647961370000|2022-03-22 15:02:50|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|2
1647961390000|2022-03-22 15:03:10|13882.6|13870.6|13883.4|13871.4|13883.4|13871.4|13882.6|13870.6|0
1647961400000|2022-03-22 15:03:20|13883.9|13871.9|13889.6|13877.6|13889.6|13877.6|13883.9|13871.9|3
1647961410000|2022-03-22 15:03:30|13890.1|13878.1|13891.4|13879.4|13891.4|13879.4|13890.1|13878.1|1
1647961420000|2022-03-22 15:03:40|13892.1|13880.1|13891.4|13879.4|13893.9|13881.9|13891.4|13879.4|5
1647961430000|2022-03-22 15:03:50|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|0
1647961440000|2022-03-22 15:04:00|13892.6|13880.6|13893.9|13881.9|13894.4|13882.4|13892.6|13880.6|2
1647961450000|2022-03-22 15:04:10|13894.4|13882.4|13893.9|13881.9|13894.4|13882.4|13893.9|13881.9|0
1647961460000|2022-03-22 15:04:20|13895.1|13883.1|13894.6|13882.6|13895.1|13883.1|13894.6|13882.6|4
1647961480000|2022-03-22 15:04:40|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|1
1647961490000|2022-03-22 15:04:50|13897.1|13885.1|13898.4|13886.4|13898.4|13886.4|13897.1|13885.1|13
1647961500000|2022-03-22 15:05:00|13897.6|13885.6|13896.9|13884.9|13898.4|13886.4|13896.9|13884.9|0
1647961510000|2022-03-22 15:05:10|13896.4|13884.4|13898.4|13886.4|13898.4|13886.4|13896.4|13884.4|2
1647961520000|2022-03-22 15:05:20|13898.9|13886.9|13898.1|13886.1|13898.9|13886.9|13898.1|13886.1|2
1647961540000|2022-03-22 15:05:40|13897.1|13885.1|13891.9|13879.9|13897.1|13885.1|13891.9|13879.9|6
1647961550000|2022-03-22 15:05:50|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|8
1647961560000|2022-03-22 15:06:00|13894.4|13882.4|13893.1|13881.1|13894.4|13882.4|13893.1|13881.1|1
1647961570000|2022-03-22 15:06:10|13892.4|13880.4|13893.1|13881.1|13893.1|13881.1|13892.4|13880.4|0
1647961580000|2022-03-22 15:06:20|13894.6|13882.6|13887.4|13875.4|13894.6|13882.6|13887.4|13875.4|15
1647961590000|2022-03-22 15:06:30|13886.9|13874.9|13884.1|13872.1|13886.9|13874.9|13883.6|13871.6|2
1647961600000|2022-03-22 15:06:40|13884.9|13872.9|13889.4|13877.4|13889.9|13877.9|13884.1|13872.1|14
1647961610000|2022-03-22 15:06:50|||||||||1
1647961640000|2022-03-22 15:07:20|||||||||2
1647961650000|2022-03-22 15:07:30|13890.1|13878.1|13891.1|13879.1|13891.9|13879.9|13890.1|13878.1|2
1647961660000|2022-03-22 15:07:40|13891.9|13879.9|13891.1|13879.1|13891.9|13879.9|13891.1|13879.1|1
1647961670000|2022-03-22 15:07:50|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|2
1647961680000|2022-03-22 15:08:00|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|1
1647961690000|2022-03-22 15:08:10|13891.9|13879.9|13896.1|13884.1|13896.1|13884.1|13891.9|13879.9|2
1647961700000|2022-03-22 15:08:20|13895.4|13883.4|13896.1|13884.1|13896.9|13884.9|13895.4|13883.4|6
1647961710000|2022-03-22 15:08:30|13895.4|13883.4|13894.4|13882.4|13896.1|13884.1|13894.4|13882.4|2
1647961720000|2022-03-22 15:08:40|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|1
1647961740000|2022-03-22 15:09:00|13892.9|13880.9|13893.6|13881.6|13893.6|13881.6|13892.9|13880.9|1
1647961750000|2022-03-22 15:09:10|13892.9|13880.9|13891.4|13879.4|13892.9|13880.9|13891.4|13879.4|14
1647961810000|2022-03-22 15:10:10|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|0
1647961820000|2022-03-22 15:10:20|13889.9|13877.9|13890.6|13878.6|13890.6|13878.6|13889.4|13877.4|4
1647961830000|2022-03-22 15:10:30|13891.4|13879.4|13891.9|13879.9|13891.9|13879.9|13891.1|13879.1|1
1647961840000|2022-03-22 15:10:40|13891.1|13879.1|13890.4|13878.4|13892.6|13880.6|13890.4|13878.4|5
1647961850000|2022-03-22 15:10:50|13891.1|13879.1|13892.1|13880.1|13892.1|13880.1|13890.4|13878.4|4
1647961860000|2022-03-22 15:11:00|13891.3|13879.3|13892.6|13880.6|13892.6|13880.6|13891.3|13879.3|1
1647961870000|2022-03-22 15:11:10|||||||||1
1647961890000|2022-03-22 15:11:30|13891.8|13879.8|13892.6|13880.6|13892.6|13880.6|13891.8|13879.8|1
1647961910000|2022-03-22 15:11:50|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|1
1647961920000|2022-03-22 15:12:00|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|0
1647961930000|2022-03-22 15:12:10|||||||||1
1647961940000|2022-03-22 15:12:20|13894.6|13882.6|13893.8|13881.8|13894.6|13882.6|13893.8|13881.8|0
1647961950000|2022-03-22 15:12:30|13889.8|13877.8|13889.1|13877.1|13890.3|13878.3|13889.1|13877.1|13
1647961960000|2022-03-22 15:12:40|13889.8|13877.8|13889.1|13877.1|13889.8|13877.8|13889.1|13877.1|0
1647961970000|2022-03-22 15:12:50|13889.8|13877.8|13889.8|13877.8|13889.8|13877.8|13889.8|13877.8|0
1647961980000|2022-03-22 15:13:00|13889.1|13877.1|13889.8|13877.8|13889.8|13877.8|13889.1|13877.1|0
1647961990000|2022-03-22 15:13:10|||||||||1
1647962000000|2022-03-22 15:13:20|||||||||1
1647962010000|2022-03-22 15:13:30|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|1
1647962030000|2022-03-22 15:13:50|13892.1|13880.1|13891.3|13879.3|13892.1|13880.1|13891.3|13879.3|1
1647962040000|2022-03-22 15:14:00|||||||||1
1647962050000|2022-03-22 15:14:10|13892.1|13880.1|13891.3|13879.3|13892.1|13880.1|13891.3|13879.3|0
1647962060000|2022-03-22 15:14:20|13892.1|13880.1|13893.3|13881.3|13893.8|13881.8|13892.1|13880.1|5
1647962070000|2022-03-22 15:14:30|13894.1|13882.1|13894.6|13882.6|13894.6|13882.6|13894.1|13882.1|1
1647962080000|2022-03-22 15:14:40|13894.1|13882.1|13893.3|13881.3|13894.1|13882.1|13893.3|13881.3|1
1647962100000|2022-03-22 15:15:00|13892.8|13880.8|13892.8|13880.8|13892.8|13880.8|13892.8|13880.8|2
1647962130000|2022-03-22 15:15:30|||||||||2
1647962140000|2022-03-22 15:15:40|13893.6|13881.6|13892.8|13880.8|13893.6|13881.6|13892.8|13880.8|0
1647962150000|2022-03-22 15:15:50|13892.1|13880.1|13888.6|13876.6|13892.1|13880.1|13887.8|13875.8|6
1647962160000|2022-03-22 15:16:00|13889.8|13877.8|13890.8|13878.8|13891.6|13879.6|13889.8|13877.8|0
1647962170000|2022-03-22 15:16:10|||||||||1
1647962180000|2022-03-22 15:16:20|13893.3|13881.3|13894.6|13882.6|13894.6|13882.6|13893.3|13881.3|0
1647962190000|2022-03-22 15:16:30|13893.8|13881.8|13894.6|13882.6|13894.6|13882.6|13893.8|13881.8|0
1647962210000|2022-03-22 15:16:50|13893.8|13881.8|13891.3|13879.3|13894.6|13882.6|13891.3|13879.3|0
1647962220000|2022-03-22 15:17:00|13890.8|13878.8|13891.6|13879.6|13891.6|13879.6|13890.8|13878.8|2
1647962230000|2022-03-22 15:17:10|||||||||1
1647962260000|2022-03-22 15:17:40|13892.1|13880.1|13892.1|13880.1|13894.1|13882.1|13892.1|13880.1|5
1647962270000|2022-03-22 15:17:50|13894.1|13882.1|13893.3|13881.3|13894.1|13882.1|13893.3|13881.3|0
1647962280000|2022-03-22 15:18:00|13894.1|13882.1|13893.3|13881.3|13894.1|13882.1|13893.3|13881.3|1
1647962290000|2022-03-22 15:18:10|13894.1|13882.1|13892.6|13880.6|13894.1|13882.1|13892.6|13880.6|0
1647962300000|2022-03-22 15:18:20|13893.3|13881.3|13894.6|13882.6|13894.6|13882.6|13892.6|13880.6|0
1647962330000|2022-03-22 15:18:50|13893.8|13881.8|13894.6|13882.6|13894.6|13882.6|13893.8|13881.8|1
1647962340000|2022-03-22 15:19:00|13892.8|13880.8|13892.8|13880.8|13892.8|13880.8|13892.8|13880.8|0
1647962350000|2022-03-22 15:19:10|13893.3|13881.3|13894.1|13882.1|13894.1|13882.1|13893.3|13881.3|0
1647962360000|2022-03-22 15:19:20|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|13893.8|13881.8|7
1647962370000|2022-03-22 15:19:30|13893.8|13881.8|13892.8|13880.8|13894.6|13882.6|13892.8|13880.8|1
1647962400000|2022-03-22 15:20:00|13893.3|13881.3|13894.1|13882.1|13894.6|13882.6|13893.3|13881.3|1
1647962410000|2022-03-22 15:20:10|13894.6|13882.6|13893.3|13881.3|13894.6|13882.6|13893.3|13881.3|1
1647962420000|2022-03-22 15:20:20|13894.1|13882.1|13898.8|13886.8|13898.8|13886.8|13894.1|13882.1|0
1647962430000|2022-03-22 15:20:30|13898.3|13886.3|13898.3|13886.3|13898.8|13886.8|13898.3|13886.3|1
1647962450000|2022-03-22 15:20:50|13898.8|13886.8|13899.6|13887.6|13900.1|13888.1|13898.8|13886.8|21
1647962460000|2022-03-22 15:21:00|13900.1|13888.1|13899.6|13887.6|13901.3|13889.3|13899.6|13887.6|2
1647962470000|2022-03-22 15:21:10|13897.3|13885.3|13898.8|13886.8|13899.6|13887.6|13896.3|13884.3|13
1647962480000|2022-03-22 15:21:20|13896.3|13884.3|13896.3|13884.3|13896.3|13884.3|13896.3|13884.3|39
1647962490000|2022-03-22 15:21:30|13897.1|13885.1|13897.8|13885.8|13897.8|13885.8|13897.1|13885.1|20
1647962520000|2022-03-22 15:22:00|||||||||1
1647962530000|2022-03-22 15:22:10|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|0
1647962540000|2022-03-22 15:22:20|13897.8|13885.8|13895.3|13883.3|13897.8|13885.8|13894.8|13882.8|2
1647962550000|2022-03-22 15:22:30|13896.1|13884.1|13895.3|13883.3|13896.1|13884.1|13895.3|13883.3|0
1647962560000|2022-03-22 15:22:40|13896.6|13884.6|13896.6|13884.6|13896.6|13884.6|13896.6|13884.6|2
1647962570000|2022-03-22 15:22:50|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|0
1647962590000|2022-03-22 15:23:10|||||||||3
1647962600000|2022-03-22 15:23:20|||||||||1
1647962630000|2022-03-22 15:23:50|13894.8|13882.8|13894.1|13882.1|13894.8|13882.8|13894.1|13882.1|3
1647962650000|2022-03-22 15:24:10|13892.8|13880.8|13893.6|13881.6|13893.6|13881.6|13892.8|13880.8|1
1647962660000|2022-03-22 15:24:20|13894.1|13882.1|13894.1|13882.1|13894.1|13882.1|13894.1|13882.1|0
1647962670000|2022-03-22 15:24:30|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|2
1647962680000|2022-03-22 15:24:40|13894.1|13882.1|13896.6|13884.6|13896.6|13884.6|13894.1|13882.1|1
1647962690000|2022-03-22 15:24:50|13897.3|13885.3|13898.3|13886.3|13899.1|13887.1|13897.3|13885.3|6
1647962700000|2022-03-22 15:25:00|13899.5|13887.5|13900|13888|13900|13888|13899.5|13887.5|0
1647962710000|2022-03-22 15:25:10|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|13898.8|13886.8|0
1647962720000|2022-03-22 15:25:20|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|0
1647962730000|2022-03-22 15:25:30|13898.3|13886.3|13897.8|13885.8|13898.3|13886.3|13895.8|13883.8|3
1647962740000|2022-03-22 15:25:40|||||||||1
1647962760000|2022-03-22 15:26:00|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13897.8|13885.8|4
1647962780000|2022-03-22 15:26:20|13897.8|13885.8|13897.8|13885.8|13897.8|13885.8|13897.8|13885.8|2
1647962810000|2022-03-22 15:26:50|13898.3|13886.3|13897.8|13885.8|13898.3|13886.3|13897.8|13885.8|0
1647962820000|2022-03-22 15:27:00|13898.3|13886.3|13897.8|13885.8|13898.3|13886.3|13897.8|13885.8|1
1647962830000|2022-03-22 15:27:10|||||||||1
1647962850000|2022-03-22 15:27:30|||||||||1
1647962860000|2022-03-22 15:27:40|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|1
1647962870000|2022-03-22 15:27:50|13896|13884|13896|13884|13896.5|13884.5|13895.3|13883.3|0
1647962880000|2022-03-22 15:28:00|13895.3|13883.3|13896.8|13884.8|13896.8|13884.8|13895.3|13883.3|16
1647962890000|2022-03-22 15:28:10|||||||||2
1647962900000|2022-03-22 15:28:20|13898.1|13886.1|13897.3|13885.3|13898.1|13886.1|13896.8|13884.8|0
1647962910000|2022-03-22 15:28:30|13897.8|13885.8|13897.3|13885.3|13897.8|13885.8|13897.3|13885.3|0
1647962930000|2022-03-22 15:28:50|||||||||1
1647962940000|2022-03-22 15:29:00|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|1
1647962950000|2022-03-22 15:29:10|13895.8|13883.8|13896.8|13884.8|13896.8|13884.8|13895.8|13883.8|4
1647962960000|2022-03-22 15:29:20|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13896.8|13884.8|2
1647962970000|2022-03-22 15:29:30|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|0
1647962980000|2022-03-22 15:29:40|||||||||2
1647963000000|2022-03-22 15:30:00|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|2
1647963010000|2022-03-22 15:30:10|13898.3|13886.3|13897.6|13885.6|13898.3|13886.3|13897.6|13885.6|1
1647963020000|2022-03-22 15:30:20|13898|13886|13899.3|13887.3|13899.3|13887.3|13898|13886|0
1647963030000|2022-03-22 15:30:30|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|2
1647963040000|2022-03-22 15:30:40|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|11
1647963050000|2022-03-22 15:30:50|||||||||10
1647963060000|2022-03-22 15:31:00|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|2
1647963070000|2022-03-22 15:31:10|13899.3|13887.3|13900.8|13888.8|13900.8|13888.8|13899.3|13887.3|5
1647963080000|2022-03-22 15:31:20|13899.8|13887.8|13898.3|13886.3|13899.8|13887.8|13898.3|13886.3|1
1647963090000|2022-03-22 15:31:30|||||||||1
1647963110000|2022-03-22 15:31:50|||||||||1
1647963120000|2022-03-22 15:32:00|13899.1|13887.1|13899.1|13887.1|13899.1|13887.1|13899.1|13887.1|1
1647963150000|2022-03-22 15:32:30|||||||||1
1647963160000|2022-03-22 15:32:40|13899.8|13887.8|13899.1|13887.1|13899.8|13887.8|13899.1|13887.1|1
1647963170000|2022-03-22 15:32:50|13898.3|13886.3|13897.5|13885.5|13898.3|13886.3|13896.8|13884.8|25
1647963180000|2022-03-22 15:33:00|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|0
1647963190000|2022-03-22 15:33:10|13897.5|13885.5|13897.5|13885.5|13897.5|13885.5|13897.5|13885.5|0
1647963220000|2022-03-22 15:33:40|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|1
1647963230000|2022-03-22 15:33:50|13899|13887|13899|13887|13899|13887|13899|13887|1
1647963260000|2022-03-22 15:34:20|13900.3|13888.3|13899|13887|13900.3|13888.3|13899|13887|1
1647963280000|2022-03-22 15:34:40|13899.5|13887.5|13900.8|13888.8|13900.8|13888.8|13899.5|13887.5|0
1647963290000|2022-03-22 15:34:50|13901.8|13889.8|13901.8|13889.8|13902.5|13890.5|13901.8|13889.8|2
1647963300000|2022-03-22 15:35:00|13900.3|13888.3|13901.8|13889.8|13901.8|13889.8|13900.3|13888.3|2
1647963310000|2022-03-22 15:35:10|13900|13888|13900.8|13888.8|13900.8|13888.8|13900|13888|1
1647963320000|2022-03-22 15:35:20|||||||||1
1647963330000|2022-03-22 15:35:30|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|9
1647963360000|2022-03-22 15:36:00|13900.6|13888.6|13899.8|13887.8|13900.6|13888.6|13899.8|13887.8|5
1647963370000|2022-03-22 15:36:10|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|8
1647963390000|2022-03-22 15:36:30|13899.8|13887.8|13900.3|13888.3|13901.3|13889.3|13899.8|13887.8|10
1647963400000|2022-03-22 15:36:40|13894.3|13882.3|13896.3|13884.3|13896.3|13884.3|13893.8|13881.8|15
1647963410000|2022-03-22 15:36:50|13898.8|13886.8|13897.3|13885.3|13898.8|13886.8|13897.3|13885.3|10
1647963420000|2022-03-22 15:37:00|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|13898.1|13886.1|1
1647963430000|2022-03-22 15:37:10|13898|13886|13897.3|13885.3|13898|13886|13897.3|13885.3|2
1647963440000|2022-03-22 15:37:20|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|1
1647963450000|2022-03-22 15:37:30|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|4
1647963480000|2022-03-22 15:38:00|13898|13886|13898|13886|13898.8|13886.8|13898|13886|2
1647963490000|2022-03-22 15:38:10|13898.8|13886.8|13894.5|13882.5|13898.8|13886.8|13894|13882|19
1647963500000|2022-03-22 15:38:20|13896|13884|13894|13882|13896|13884|13894|13882|1
1647963510000|2022-03-22 15:38:30|13895.5|13883.5|13894|13882|13895.5|13883.5|13894|13882|2
1647963530000|2022-03-22 15:38:50|13893.3|13881.3|13894|13882|13894|13882|13893.3|13881.3|1
1647963550000|2022-03-22 15:39:10|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|0
1647963560000|2022-03-22 15:39:20|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|1
1647963590000|2022-03-22 15:39:50|||||||||1
1647963600000|2022-03-22 15:40:00|13894|13882|13894.5|13882.5|13894.5|13882.5|13893.3|13881.3|1
1647963610000|2022-03-22 15:40:10|13894|13882|13894.5|13882.5|13894.5|13882.5|13894|13882|0
1647963620000|2022-03-22 15:40:20|13895.3|13883.3|13893.3|13881.3|13895.3|13883.3|13893.3|13881.3|1
1647963630000|2022-03-22 15:40:30|13894|13882|13893.3|13881.3|13894|13882|13893.3|13881.3|1
1647963640000|2022-03-22 15:40:40|13894|13882|13894|13882|13894|13882|13894|13882|0
1647963650000|2022-03-22 15:40:50|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|13894|13882|10
1647963680000|2022-03-22 15:41:20|||||||||5
1647963720000|2022-03-22 15:42:00|13891.5|13879.5|13892.3|13880.3|13892.3|13880.3|13891.5|13879.5|4
1647963730000|2022-03-22 15:42:10|||||||||1
1647963740000|2022-03-22 15:42:20|13891.8|13879.8|13889.8|13877.8|13891.8|13879.8|13889|13877|1
1647963750000|2022-03-22 15:42:30|||||||||1
1647963790000|2022-03-22 15:43:10|13891.8|13879.8|13895.8|13883.8|13895.8|13883.8|13889.3|13877.3|39
1647963800000|2022-03-22 15:43:20|13896.3|13884.3|13896.3|13884.3|13896.3|13884.3|13896.3|13884.3|0
1647963810000|2022-03-22 15:43:30|13893.6|13881.6|13891.5|13879.5|13893.6|13881.6|13891.5|13879.5|26
1647963820000|2022-03-22 15:43:40|13891|13879|13891|13879|13891|13879|13890.1|13878.1|1
1647963840000|2022-03-22 15:44:00|13891.5|13879.5|13890.3|13878.3|13892.8|13880.8|13890.3|13878.3|2
1647963870000|2022-03-22 15:44:30|13889|13877|13889.8|13877.8|13889.8|13877.8|13888.5|13876.5|10
1647963880000|2022-03-22 15:44:40|13889|13877|13890.3|13878.3|13890.3|13878.3|13889|13877|2
1647963890000|2022-03-22 15:44:50|||||||||1
1647963900000|2022-03-22 15:45:00|13892.1|13880.1|13893.6|13881.6|13893.6|13881.6|13891.6|13879.6|11
1647963910000|2022-03-22 15:45:10|13894.3|13882.3|13894.1|13882.1|13894.8|13882.8|13894.1|13882.1|0
1647963930000|2022-03-22 15:45:30|13893.1|13881.1|13893.6|13881.6|13893.6|13881.6|13893.1|13881.1|0
1647963950000|2022-03-22 15:45:50|||||||||1
1647963960000|2022-03-22 15:46:00|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|0
1647963970000|2022-03-22 15:46:10|13894.8|13882.8|13894.3|13882.3|13894.8|13882.8|13893.6|13881.6|0
1647963980000|2022-03-22 15:46:20|13894.1|13882.1|13894.1|13882.1|13894.8|13882.8|13894.1|13882.1|1
1647963990000|2022-03-22 15:46:30|13893.8|13881.8|13892.1|13880.1|13894.1|13882.1|13892.1|13880.1|10
1647964000000|2022-03-22 15:46:40|13892.8|13880.8|13890.6|13878.6|13893.3|13881.3|13889.8|13877.8|4
1647964010000|2022-03-22 15:46:50|13889.8|13877.8|13890.6|13878.6|13890.6|13878.6|13889.8|13877.8|0
1647964020000|2022-03-22 15:47:00|13891.6|13879.6|13889.8|13877.8|13892.3|13880.3|13889.8|13877.8|0
1647964030000|2022-03-22 15:47:10|13890.6|13878.6|13889.8|13877.8|13890.6|13878.6|13889.8|13877.8|0
1647964040000|2022-03-22 15:47:20|13887.5|13875.5|13887.1|13875.1|13887.5|13875.5|13887.1|13875.1|13
1647964050000|2022-03-22 15:47:30|13886.3|13874.3|13885.8|13873.8|13886.3|13874.3|13885.8|13873.8|0
1647964060000|2022-03-22 15:47:40|||||||||1
1647964130000|2022-03-22 15:48:50|13888.3|13876.3|13887|13875|13888.3|13876.3|13885.8|13873.8|0
1647964140000|2022-03-22 15:49:00|13887.8|13875.8|13888.3|13876.3|13888.3|13876.3|13887.8|13875.8|1
1647964150000|2022-03-22 15:49:10|13887.5|13875.5|13886.6|13874.6|13887.5|13875.5|13885.8|13873.8|0
1647964160000|2022-03-22 15:49:20|13885.8|13873.8|13886.6|13874.6|13886.6|13874.6|13885.8|13873.8|0
1647964170000|2022-03-22 15:49:30|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|0
1647964180000|2022-03-22 15:49:40|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|0
1647964190000|2022-03-22 15:49:50|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|0
1647964200000|2022-03-22 15:50:00|13887|13875|13887|13875|13887|13875|13887|13875|0
1647964210000|2022-03-22 15:50:10|13886.5|13874.5|13888.3|13876.3|13888.3|13876.3|13886.5|13874.5|1
1647964220000|2022-03-22 15:50:20|13888.8|13876.8|13890.8|13878.8|13890.8|13878.8|13888.8|13876.8|3
1647964240000|2022-03-22 15:50:40|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|1
1647964250000|2022-03-22 15:50:50|13891|13879|13890.8|13878.8|13891.8|13879.8|13890.8|13878.8|3
1647964260000|2022-03-22 15:51:00|||||||||1
1647964270000|2022-03-22 15:51:10|13889.8|13877.8|13886.5|13874.5|13889.8|13877.8|13885.8|13873.8|6
1647964280000|2022-03-22 15:51:20|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|2
1647964300000|2022-03-22 15:51:40|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|1
1647964320000|2022-03-22 15:52:00|13884.5|13872.5|13884.5|13872.5|13884.5|13872.5|13884.5|13872.5|2
1647964330000|2022-03-22 15:52:10|13884|13872|13884|13872|13884|13872|13884|13872|0
1647964340000|2022-03-22 15:52:20|13883.3|13871.3|13884|13872|13884|13872|13883.3|13871.3|1
1647964350000|2022-03-22 15:52:30|13883.3|13871.3|13884|13872|13884|13872|13883.3|13871.3|0
1647964360000|2022-03-22 15:52:40|||||||||1
1647964380000|2022-03-22 15:53:00|13883.5|13871.5|13883.5|13871.5|13883.5|13871.5|13883.5|13871.5|4
1647964390000|2022-03-22 15:53:10|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|1
1647964400000|2022-03-22 15:53:20|13882.8|13870.8|13884.8|13872.8|13885.3|13873.3|13882.8|13870.8|8
1647964410000|2022-03-22 15:53:30|||||||||1
1647964430000|2022-03-22 15:53:50|||||||||1
1647964440000|2022-03-22 15:54:00|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|0
1647964450000|2022-03-22 15:54:10|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|0
1647964460000|2022-03-22 15:54:20|||||||||1
1647964470000|2022-03-22 15:54:30|||||||||3
1647964480000|2022-03-22 15:54:40|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|0
1647964490000|2022-03-22 15:54:50|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|4
1647964500000|2022-03-22 15:55:00|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|13885.3|13873.3|3
1647964510000|2022-03-22 15:55:10|13884.8|13872.8|13885.3|13873.3|13885.3|13873.3|13884.8|13872.8|2
1647964520000|2022-03-22 15:55:20|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|0
1647964550000|2022-03-22 15:55:50|13885.8|13873.8|13884.8|13872.8|13885.8|13873.8|13884.8|13872.8|2
1647964560000|2022-03-22 15:56:00|||||||||1
1647964570000|2022-03-22 15:56:10|13884|13872|13882.3|13870.3|13884|13872|13882.3|13870.3|1
1647964580000|2022-03-22 15:56:20|||||||||2
1647964600000|2022-03-22 15:56:40|||||||||1
1647964610000|2022-03-22 15:56:50|||||||||7
1647964620000|2022-03-22 15:57:00|13883.8|13871.8|13879.8|13867.8|13883.8|13871.8|13879.8|13867.8|7
1647964630000|2022-03-22 15:57:10|13881.3|13869.3|13881.3|13869.3|13881.8|13869.8|13881.3|13869.3|4
1647964660000|2022-03-22 15:57:40|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|5
1647964670000|2022-03-22 15:57:50|13884|13872|13883.5|13871.5|13884|13872|13883.5|13871.5|2
1647964680000|2022-03-22 15:58:00|13883.8|13871.8|13882.3|13870.3|13884.8|13872.8|13882.3|13870.3|6
1647964690000|2022-03-22 15:58:10|||||||||2
1647964700000|2022-03-22 15:58:20|13881.8|13869.8|13881.3|13869.3|13881.8|13869.8|13881.3|13869.3|1
1647964730000|2022-03-22 15:58:50|13881.8|13869.8|13881.3|13869.3|13881.8|13869.8|13881.3|13869.3|2
1647964740000|2022-03-22 15:59:00|||||||||1
1647964770000|2022-03-22 15:59:30|||||||||1
1647964780000|2022-03-22 15:59:40|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|1
1647964790000|2022-03-22 15:59:50|13880.8|13868.8|13880.5|13868.5|13881.3|13869.3|13878.8|13866.8|7
1647964800000|2022-03-22 16:00:00|13880|13868|13880|13868|13881.3|13869.3|13880|13868|1
1647964810000|2022-03-22 16:00:10|13879.5|13867.5|13878.8|13866.8|13879.5|13867.5|13878.8|13866.8|1
1647964820000|2022-03-22 16:00:20|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|5
1647964840000|2022-03-22 16:00:40|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|3
1647964850000|2022-03-22 16:00:50|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|8
1647964860000|2022-03-22 16:01:00|13875.8|13863.8|13877|13865|13877|13865|13875.3|13863.3|4
1647964870000|2022-03-22 16:01:10|13871|13859|13874.5|13862.5|13875|13863|13871|13859|31
1647964880000|2022-03-22 16:01:20|13875|13863|13873.8|13861.8|13875.8|13863.8|13873.8|13861.8|0
1647964900000|2022-03-22 16:01:40|13873.3|13861.3|13872.8|13860.8|13874.5|13862.5|13872.8|13860.8|2
1647964910000|2022-03-22 16:01:50|13867.8|13855.8|13870.3|13858.3|13870.3|13858.3|13867.8|13855.8|3
1647964920000|2022-03-22 16:02:00|13867.8|13855.8|13869.5|13857.5|13870|13858|13867.8|13855.8|11
1647964930000|2022-03-22 16:02:10|13870|13858|13869|13857|13870.8|13858.8|13869|13857|2
1647964940000|2022-03-22 16:02:20|13869.5|13857.5|13869|13857|13871.3|13859.3|13869|13857|0
1647964950000|2022-03-22 16:02:30|13867.8|13855.8|13868.3|13856.3|13868.8|13856.8|13867.5|13855.5|1
1647964960000|2022-03-22 16:02:40|13869|13857|13869|13857|13870.3|13858.3|13867.8|13855.8|0
1647964970000|2022-03-22 16:02:50|13868.5|13856.5|13869|13857|13869|13857|13868.5|13856.5|1
1647964980000|2022-03-22 16:03:00|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|3
1647964990000|2022-03-22 16:03:10|13867.8|13855.8|13867.8|13855.8|13867.8|13855.8|13867.8|13855.8|1
1647965000000|2022-03-22 16:03:20|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|12
1647965010000|2022-03-22 16:03:30|||||||||1
1647965020000|2022-03-22 16:03:40|13870.3|13858.3|13868.5|13856.5|13870.3|13858.3|13868.5|13856.5|0
1647965030000|2022-03-22 16:03:50|13869.5|13857.5|13870.3|13858.3|13870.3|13858.3|13869.5|13857.5|0
1647965040000|2022-03-22 16:04:00|13869.8|13857.8|13869.8|13857.8|13870.3|13858.3|13869|13857|1
1647965050000|2022-03-22 16:04:10|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|0
1647965060000|2022-03-22 16:04:20|13869.5|13857.5|13872.8|13860.8|13872.8|13860.8|13869|13857|1
1647965070000|2022-03-22 16:04:30|||||||||2
1647965090000|2022-03-22 16:04:50|||||||||1
1647965100000|2022-03-22 16:05:00|13873.3|13861.3|13874|13862|13874.8|13862.8|13873.3|13861.3|3
1647965110000|2022-03-22 16:05:10|13875.3|13863.3|13875.3|13863.3|13875.3|13863.3|13875.3|13863.3|1
1647965120000|2022-03-22 16:05:20|13876|13864|13876|13864|13876|13864|13876|13864|0
1647965130000|2022-03-22 16:05:30|||||||||2
1647965140000|2022-03-22 16:05:40|13873.5|13861.5|13873.5|13861.5|13874|13862|13873.5|13861.5|3
1647965150000|2022-03-22 16:05:50|||||||||1
1647965160000|2022-03-22 16:06:00|13874|13862|13874|13862|13874|13862|13874|13862|0
1647965180000|2022-03-22 16:06:20|||||||||1
1647965190000|2022-03-22 16:06:30|13874.8|13862.8|13875.3|13863.3|13875.3|13863.3|13874.8|13862.8|0
1647965200000|2022-03-22 16:06:40|13874|13862|13874|13862|13874|13862|13874|13862|0
1647965210000|2022-03-22 16:06:50|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|1
1647965220000|2022-03-22 16:07:00|13875.3|13863.3|13873.5|13861.5|13875.3|13863.3|13873.5|13861.5|1
1647965240000|2022-03-22 16:07:20|13872.8|13860.8|13871.5|13859.5|13872.8|13860.8|13871.5|13859.5|3
1647965250000|2022-03-22 16:07:30|13870.3|13858.3|13871.5|13859.5|13871.5|13859.5|13870.3|13858.3|4
1647965260000|2022-03-22 16:07:40|||||||||10
1647965270000|2022-03-22 16:07:50|13873.5|13861.5|13870.3|13858.3|13873.5|13861.5|13870.3|13858.3|14
1647965310000|2022-03-22 16:08:30|||||||||1
1647965320000|2022-03-22 16:08:40|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|0
1647965330000|2022-03-22 16:08:50|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|1
1647965340000|2022-03-22 16:09:00|13869|13857|13869|13857|13869|13857|13869|13857|0
1647965350000|2022-03-22 16:09:10|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|1
1647965380000|2022-03-22 16:09:40|||||||||1
1647965390000|2022-03-22 16:09:50|13869|13857|13869|13857|13869|13857|13869|13857|0
1647965400000|2022-03-22 16:10:00|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|1
1647965410000|2022-03-22 16:10:10|||||||||1
1647965440000|2022-03-22 16:10:40|13866|13854|13866.8|13854.8|13868|13856|13866|13854|4
1647965450000|2022-03-22 16:10:50|13868|13856|13868.5|13856.5|13868.5|13856.5|13868|13856|1
1647965460000|2022-03-22 16:11:00|13867.7|13855.7|13865.2|13853.2|13867.7|13855.7|13864.7|13852.7|15
1647965490000|2022-03-22 16:11:30|||||||||1
1647965510000|2022-03-22 16:11:50|||||||||2
1647965520000|2022-03-22 16:12:00|13864.5|13852.5|13862.7|13850.7|13864.5|13852.5|13862.7|13850.7|9
1647965530000|2022-03-22 16:12:10|13863|13851|13863.5|13851.5|13863.5|13851.5|13861.7|13849.7|3
1647965550000|2022-03-22 16:12:30|13863|13851|13861|13849|13863.5|13851.5|13861|13849|9
1647965560000|2022-03-22 16:12:40|||||||||5
1647965570000|2022-03-22 16:12:50|13859|13847|13861.2|13849.2|13861.2|13849.2|13857.7|13845.7|11
1647965580000|2022-03-22 16:13:00|13860.7|13848.7|13862.5|13850.5|13863|13851|13860.7|13848.7|0
1647965600000|2022-03-22 16:13:20|13863.2|13851.2|13862.5|13850.5|13863.2|13851.2|13862.5|13850.5|0
1647965610000|2022-03-22 16:13:30|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13862.5|13850.5|0
1647965620000|2022-03-22 16:13:40|13862.5|13850.5|13862.5|13850.5|13863.2|13851.2|13862.5|13850.5|1
1647965630000|2022-03-22 16:13:50|13863.2|13851.2|13865.7|13853.7|13866.5|13854.5|13863.2|13851.2|0
1647965640000|2022-03-22 16:14:00|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|0
1647965650000|2022-03-22 16:14:10|||||||||3
1647965660000|2022-03-22 16:14:20|13867|13855|13867|13855|13867|13855|13866.2|13854.2|2
1647965670000|2022-03-22 16:14:30|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|0
1647965690000|2022-03-22 16:14:50|13866.7|13854.7|13865.2|13853.2|13866.7|13854.7|13865.2|13853.2|3
1647965700000|2022-03-22 16:15:00|13865.7|13853.7|13865.2|13853.2|13865.7|13853.7|13865.2|13853.2|1
1647965720000|2022-03-22 16:15:20|13864.2|13852.2|13862.7|13850.7|13864.2|13852.2|13862.7|13850.7|4
1647965730000|2022-03-22 16:15:30|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|2
1647965750000|2022-03-22 16:15:50|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|1
1647965760000|2022-03-22 16:16:00|13861.7|13849.7|13861|13849|13861.7|13849.7|13861|13849|1
1647965770000|2022-03-22 16:16:10|13860|13848|13856.7|13844.7|13860|13848|13856.7|13844.7|5
1647965790000|2022-03-22 16:16:30|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|5
1647965820000|2022-03-22 16:17:00|13856|13844|13856|13844|13856|13844|13856|13844|4
1647965830000|2022-03-22 16:17:10|13854.2|13842.2|13853|13841|13854.2|13842.2|13850.2|13838.2|69
1647965840000|2022-03-22 16:17:20|13851.7|13839.7|13851|13839|13851.7|13839.7|13851|13839|3
1647965860000|2022-03-22 16:17:40|||||||||2
1647965870000|2022-03-22 16:17:50|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|0
1647965880000|2022-03-22 16:18:00|13849.2|13837.2|13848.5|13836.5|13849.2|13837.2|13848|13836|1
1647965890000|2022-03-22 16:18:10|13847.7|13835.7|13846|13834|13847.7|13835.7|13846|13834|7
1647965900000|2022-03-22 16:18:20|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|3
1647965910000|2022-03-22 16:18:30|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|22
1647965920000|2022-03-22 16:18:40|13846.7|13834.7|13847.7|13835.7|13847.7|13835.7|13846.5|13834.5|6
1647965930000|2022-03-22 16:18:50|13846.5|13834.5|13846.2|13834.2|13846.9|13834.9|13845.7|13833.7|0
1647965940000|2022-03-22 16:19:00|13848.7|13836.7|13850.2|13838.2|13851.9|13839.9|13848.7|13836.7|20
1647965950000|2022-03-22 16:19:10|13849.4|13837.4|13849|13837|13850.2|13838.2|13849|13837|0
1647965960000|2022-03-22 16:19:20|13849.4|13837.4|13849|13837|13849.4|13837.4|13849|13837|1
1647965970000|2022-03-22 16:19:30|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|0
1647965980000|2022-03-22 16:19:40|||||||||1
1647965990000|2022-03-22 16:19:50|||||||||2
1647966030000|2022-03-22 16:20:30|||||||||1
1647966050000|2022-03-22 16:20:50|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|0
1647966060000|2022-03-22 16:21:00|13847.7|13835.7|13848.5|13836.5|13848.5|13836.5|13845.7|13833.7|7
1647966070000|2022-03-22 16:21:10|13848|13836|13848|13836|13848.4|13836.4|13848|13836|5
1647966080000|2022-03-22 16:21:20|13849.7|13837.7|13849.7|13837.7|13849.7|13837.7|13848.9|13836.9|0
1647966090000|2022-03-22 16:21:30|13850.5|13838.5|13849.7|13837.7|13850.5|13838.5|13849.7|13837.7|2
1647966100000|2022-03-22 16:21:40|13850.5|13838.5|13849.7|13837.7|13850.5|13838.5|13849.7|13837.7|2
1647966110000|2022-03-22 16:21:50|13848.4|13836.4|13849.2|13837.2|13849.2|13837.2|13848.4|13836.4|0
1647966120000|2022-03-22 16:22:00|||||||||1
1647966130000|2022-03-22 16:22:10|13849.4|13837.4|13847.9|13835.9|13849.4|13837.4|13847.9|13835.9|31
1647966140000|2022-03-22 16:22:20|13847.4|13835.4|13849.4|13837.4|13849.4|13837.4|13847.4|13835.4|0
1647966150000|2022-03-22 16:22:30|||||||||1
1647966160000|2022-03-22 16:22:40|||||||||1
1647966170000|2022-03-22 16:22:50|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|0
1647966180000|2022-03-22 16:23:00|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|22
1647966190000|2022-03-22 16:23:10|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|13853.2|13841.2|2
1647966200000|2022-03-22 16:23:20|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|4
1647966210000|2022-03-22 16:23:30|13854.4|13842.4|13853.9|13841.9|13854.4|13842.4|13853.9|13841.9|6
1647966230000|2022-03-22 16:23:50|||||||||1
1647966240000|2022-03-22 16:24:00|13854.4|13842.4|13855.2|13843.2|13855.9|13843.9|13853.4|13841.4|3
1647966250000|2022-03-22 16:24:10|13854.7|13842.7|13850.9|13838.9|13854.7|13842.7|13850.9|13838.9|0
1647966260000|2022-03-22 16:24:20|13850.4|13838.4|13849.2|13837.2|13850.4|13838.4|13849.2|13837.2|2
1647966270000|2022-03-22 16:24:30|13850.2|13838.2|13850.9|13838.9|13852.2|13840.2|13850.2|13838.2|1
1647966290000|2022-03-22 16:24:50|13850.2|13838.2|13850.9|13838.9|13850.9|13838.9|13850.2|13838.2|0
1647966300000|2022-03-22 16:25:00|13849.2|13837.2|13849.7|13837.7|13849.7|13837.7|13849.2|13837.2|1
1647966310000|2022-03-22 16:25:10|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|1
1647966320000|2022-03-22 16:25:20|||||||||2
1647966330000|2022-03-22 16:25:30|||||||||1
1647966340000|2022-03-22 16:25:40|13848.7|13836.7|13844.9|13832.9|13848.7|13836.7|13844.9|13832.9|4
1647966350000|2022-03-22 16:25:50|13844.2|13832.2|13843.2|13831.2|13844.2|13832.2|13843.2|13831.2|0
1647966360000|2022-03-22 16:26:00|13845.7|13833.7|13843.7|13831.7|13845.7|13833.7|13843.7|13831.7|14
1647966370000|2022-03-22 16:26:10|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|1
1647966380000|2022-03-22 16:26:20|13846.7|13834.7|13849.2|13837.2|13849.2|13837.2|13846.7|13834.7|6
1647966390000|2022-03-22 16:26:30|13848.4|13836.4|13849.7|13837.7|13850.4|13838.4|13848.4|13836.4|0
1647966410000|2022-03-22 16:26:50|13850.9|13838.9|13851.7|13839.7|13851.7|13839.7|13850.9|13838.9|0
1647966420000|2022-03-22 16:27:00|13850.9|13838.9|13852.4|13840.4|13852.4|13840.4|13850.4|13838.4|21
1647966430000|2022-03-22 16:27:10|13850.4|13838.4|13852.4|13840.4|13852.4|13840.4|13850.4|13838.4|1
1647966450000|2022-03-22 16:27:30|||||||||1
1647966470000|2022-03-22 16:27:50|13853.7|13841.7|13854.9|13842.9|13854.9|13842.9|13853.7|13841.7|1
1647966500000|2022-03-22 16:28:20|||||||||1
1647966520000|2022-03-22 16:28:40|||||||||1
1647966540000|2022-03-22 16:29:00|||||||||1
1647966560000|2022-03-22 16:29:20|13859.7|13847.7|13861.7|13849.7|13862.2|13850.2|13859.7|13847.7|14
1647966570000|2022-03-22 16:29:30|||||||||4
1647966590000|2022-03-22 16:29:50|13863.7|13851.7|13862.9|13850.9|13864.2|13852.2|13862.9|13850.9|0
1647966600000|2022-03-22 16:30:00|13862.2|13850.2|13864.2|13852.2|13864.2|13852.2|13862.2|13850.2|5
1647966620000|2022-03-22 16:30:20|13863.4|13851.4|13861.7|13849.7|13863.4|13851.4|13861.7|13849.7|1
1647966640000|2022-03-22 16:30:40|||||||||2
1647966650000|2022-03-22 16:30:50|||||||||18
1647966660000|2022-03-22 16:31:00|13862.9|13850.9|13861.7|13849.7|13862.9|13850.9|13861.7|13849.7|2
1647966670000|2022-03-22 16:31:10|13863.2|13851.2|13864.2|13852.2|13864.2|13852.2|13863.2|13851.2|2
1647966690000|2022-03-22 16:31:30|||||||||3
1647966700000|2022-03-22 16:31:40|||||||||1
1647966710000|2022-03-22 16:31:50|||||||||1
1647966720000|2022-03-22 16:32:00|13862.9|13850.9|13853.9|13841.9|13862.9|13850.9|13853.9|13841.9|9
1647966730000|2022-03-22 16:32:10|13856.4|13844.4|13854.9|13842.9|13856.4|13844.4|13853.7|13841.7|14
1647966770000|2022-03-22 16:32:50|13856.7|13844.7|13855.4|13843.4|13856.7|13844.7|13855.4|13843.4|2
1647966780000|2022-03-22 16:33:00|13854.9|13842.9|13854.2|13842.2|13855.4|13843.4|13854.2|13842.2|1
1647966790000|2022-03-22 16:33:10|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|12
1647966800000|2022-03-22 16:33:20|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|0
1647966810000|2022-03-22 16:33:30|||||||||2
1647966830000|2022-03-22 16:33:50|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|0
1647966840000|2022-03-22 16:34:00|13853.7|13841.7|13851.9|13839.9|13853.7|13841.7|13851.9|13839.9|1
1647966850000|2022-03-22 16:34:10|||||||||1
1647966860000|2022-03-22 16:34:20|13850.7|13838.7|13850.2|13838.2|13850.7|13838.7|13850.2|13838.2|3
1647966870000|2022-03-22 16:34:30|13851.4|13839.4|13850.7|13838.7|13851.4|13839.4|13850.7|13838.7|4
1647966880000|2022-03-22 16:34:40|13849.4|13837.4|13850.7|13838.7|13850.7|13838.7|13849.4|13837.4|5
1647966900000|2022-03-22 16:35:00|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|0
1647966910000|2022-03-22 16:35:10|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|1
1647966920000|2022-03-22 16:35:20|13848.2|13836.2|13848.9|13836.9|13848.9|13836.9|13848.2|13836.2|1
1647966940000|2022-03-22 16:35:40|||||||||1
1647966960000|2022-03-22 16:36:00|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|0
1647966970000|2022-03-22 16:36:10|13847.4|13835.4|13840.9|13828.9|13847.4|13835.4|13840.9|13828.9|24
1647966980000|2022-03-22 16:36:20|13840.2|13828.2|13838.9|13826.9|13840.7|13828.7|13838.9|13826.9|10
1647966990000|2022-03-22 16:36:30|13838.1|13826.1|13839.4|13827.4|13839.4|13827.4|13836.9|13824.9|13
1647967000000|2022-03-22 16:36:40|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|5
1647967010000|2022-03-22 16:36:50|||||||||5
1647967020000|2022-03-22 16:37:00|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|1
1647967040000|2022-03-22 16:37:20|||||||||1
1647967050000|2022-03-22 16:37:30|13838.6|13826.6|13839.9|13827.9|13839.9|13827.9|13838.6|13826.6|2
1647967060000|2022-03-22 16:37:40|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|0
1647967080000|2022-03-22 16:38:00|13840.6|13828.6|13839.1|13827.1|13840.6|13828.6|13839.1|13827.1|8
1647967100000|2022-03-22 16:38:20|||||||||1
1647967110000|2022-03-22 16:38:30|13839.6|13827.6|13844.1|13832.1|13844.1|13832.1|13839.6|13827.6|5
1647967120000|2022-03-22 16:38:40|||||||||1
1647967130000|2022-03-22 16:38:50|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|13844.1|13832.1|0
1647967150000|2022-03-22 16:39:10|13844.1|13832.1|13844.9|13832.9|13844.9|13832.9|13844.1|13832.1|1
1647967160000|2022-03-22 16:39:20|13844.1|13832.1|13844.9|13832.9|13844.9|13832.9|13844.1|13832.1|0
1647967180000|2022-03-22 16:39:40|13846.1|13834.1|13844.9|13832.9|13846.1|13834.1|13844.9|13832.9|7
1647967200000|2022-03-22 16:40:00|13845.6|13833.6|13848.1|13836.1|13848.1|13836.1|13845.4|13833.4|0
1647967210000|2022-03-22 16:40:10|13846.1|13834.1|13845.6|13833.6|13846.1|13834.1|13845.6|13833.6|1
1647967240000|2022-03-22 16:40:40|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|12
1647967250000|2022-03-22 16:40:50|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|0
1647967260000|2022-03-22 16:41:00|13842.1|13830.1|13840.9|13828.9|13842.1|13830.1|13840.9|13828.9|1
1647967280000|2022-03-22 16:41:20|13843.4|13831.4|13842.1|13830.1|13843.4|13831.4|13841.4|13829.4|1
1647967290000|2022-03-22 16:41:30|13840.6|13828.6|13843.4|13831.4|13843.4|13831.4|13840.6|13828.6|1
1647967300000|2022-03-22 16:41:40|13844.9|13832.9|13844.1|13832.1|13845.9|13833.9|13844.1|13832.1|4
1647967310000|2022-03-22 16:41:50|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|3
1647967320000|2022-03-22 16:42:00|||||||||1
1647967340000|2022-03-22 16:42:20|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|1
1647967350000|2022-03-22 16:42:30|||||||||1
1647967380000|2022-03-22 16:43:00|13837.6|13825.6|13838.4|13826.4|13838.4|13826.4|13837.6|13825.6|11
1647967390000|2022-03-22 16:43:10|13837.9|13825.9|13836.6|13824.6|13837.9|13825.9|13836.6|13824.6|2
1647967400000|2022-03-22 16:43:20|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|3
1647967410000|2022-03-22 16:43:30|13836.6|13824.6|13836.6|13824.6|13837.1|13825.1|13836.6|13824.6|1
1647967420000|2022-03-22 16:43:40|||||||||2
1647967440000|2022-03-22 16:44:00|13837.1|13825.1|13840.1|13828.1|13840.1|13828.1|13837.1|13825.1|4
1647967450000|2022-03-22 16:44:10|||||||||1
1647967480000|2022-03-22 16:44:40|13839.1|13827.1|13838.3|13826.3|13839.1|13827.1|13838.3|13826.3|0
1647967490000|2022-03-22 16:44:50|||||||||1
1647967500000|2022-03-22 16:45:00|13837.6|13825.6|13836.6|13824.6|13837.6|13825.6|13836.6|13824.6|1
1647967510000|2022-03-22 16:45:10|13837.8|13825.8|13837.8|13825.8|13837.8|13825.8|13837.1|13825.1|1
1647967520000|2022-03-22 16:45:20|||||||||1
1647967530000|2022-03-22 16:45:30|13838.6|13826.6|13836.6|13824.6|13838.6|13826.6|13835.8|13823.8|1
1647967540000|2022-03-22 16:45:40|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13836.6|13824.6|0
1647967560000|2022-03-22 16:46:00|||||||||1
1647967570000|2022-03-22 16:46:10|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|0
1647967580000|2022-03-22 16:46:20|||||||||1
1647967590000|2022-03-22 16:46:30|13836.6|13824.6|13836.1|13824.1|13836.6|13824.6|13836.1|13824.1|11
1647967600000|2022-03-22 16:46:40|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|0
1647967610000|2022-03-22 16:46:50|||||||||1
1647967660000|2022-03-22 16:47:40|||||||||1
1647967670000|2022-03-22 16:47:50|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|15
1647967680000|2022-03-22 16:48:00|13833.9|13821.9|13834.8|13822.8|13834.8|13822.8|13833.9|13821.9|6
1647967690000|2022-03-22 16:48:10|13834.3|13822.3|13834.8|13822.8|13834.8|13822.8|13834.3|13822.3|1
1647967700000|2022-03-22 16:48:20|13834.1|13822.1|13833.1|13821.1|13834.1|13822.1|13833.1|13821.1|0
1647967710000|2022-03-22 16:48:30|||||||||2
1647967730000|2022-03-22 16:48:50|||||||||5
1647967760000|2022-03-22 16:49:20|||||||||1
1647967770000|2022-03-22 16:49:30|||||||||10
1647967780000|2022-03-22 16:49:40|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|16
1647967790000|2022-03-22 16:49:50|13831.3|13819.3|13832.1|13820.1|13832.1|13820.1|13831.3|13819.3|11
1647967800000|2022-03-22 16:50:00|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|3
1647967810000|2022-03-22 16:50:10|13829.6|13817.6|13828.8|13816.8|13829.6|13817.6|13828.8|13816.8|7
1647967820000|2022-03-22 16:50:20|13829.3|13817.3|13828.8|13816.8|13829.3|13817.3|13828.8|13816.8|1
1647967830000|2022-03-22 16:50:30|13829.3|13817.3|13828.1|13816.1|13829.3|13817.3|13828.1|13816.1|2
1647967840000|2022-03-22 16:50:40|13829.6|13817.6|13829.3|13817.3|13829.6|13817.6|13829.3|13817.3|5
1647967850000|2022-03-22 16:50:50|13828.1|13816.1|13828.1|13816.1|13828.6|13816.6|13828.1|13816.1|0
1647967860000|2022-03-22 16:51:00|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|3
1647967870000|2022-03-22 16:51:10|13828.1|13816.1|13824.8|13812.8|13828.1|13816.1|13824.3|13812.3|33
1647967910000|2022-03-22 16:51:50|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|0
1647967920000|2022-03-22 16:52:00|13824.8|13812.8|13824.8|13812.8|13824.8|13812.8|13824.8|13812.8|0
1647967930000|2022-03-22 16:52:10|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|1
1647967950000|2022-03-22 16:52:30|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|0
1647967960000|2022-03-22 16:52:40|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|13822.6|13810.6|11
1647967970000|2022-03-22 16:52:50|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|4
1647967980000|2022-03-22 16:53:00|13819.1|13807.1|13822.6|13810.6|13822.6|13810.6|13818.3|13806.3|1
1647967990000|2022-03-22 16:53:10|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|13825.3|13813.3|3
1647968000000|2022-03-22 16:53:20|||||||||3
1647968020000|2022-03-22 16:53:40|13825.3|13813.3|13824.1|13812.1|13825.3|13813.3|13824.1|13812.1|0
1647968030000|2022-03-22 16:53:50|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|2
1647968040000|2022-03-22 16:54:00|||||||||1
1647968050000|2022-03-22 16:54:10|13822.5|13810.5|13823.3|13811.3|13823.3|13811.3|13822.5|13810.5|0
1647968060000|2022-03-22 16:54:20|13822.5|13810.5|13821.6|13809.6|13823.3|13811.3|13821.6|13809.6|1
1647968070000|2022-03-22 16:54:30|13816.6|13804.6|13812.3|13800.3|13816.6|13804.6|13811.6|13799.6|20
1647968080000|2022-03-22 16:54:40|13811.6|13799.6|13814.8|13802.8|13814.8|13802.8|13811.6|13799.6|1
1647968090000|2022-03-22 16:54:50|13815.3|13803.3|13814.8|13802.8|13815.3|13803.3|13814.8|13802.8|0
1647968100000|2022-03-22 16:55:00|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|1
1647968120000|2022-03-22 16:55:20|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|2
1647968130000|2022-03-22 16:55:30|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|5
1647968140000|2022-03-22 16:55:40|13814.1|13802.1|13816.3|13804.3|13817|13805|13814.1|13802.1|2
1647968150000|2022-03-22 16:55:50|13815|13803|13818.3|13806.3|13818.3|13806.3|13815|13803|4
1647968160000|2022-03-22 16:56:00|13819.3|13807.3|13818.5|13806.5|13820.8|13808.8|13817.5|13805.5|3
1647968170000|2022-03-22 16:56:10|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|6
1647968180000|2022-03-22 16:56:20|13820|13808|13820|13808|13820|13808|13820|13808|0
1647968200000|2022-03-22 16:56:40|13820.8|13808.8|13817.5|13805.5|13820.8|13808.8|13817.5|13805.5|2
1647968210000|2022-03-22 16:56:50|13817|13805|13815.3|13803.3|13817|13805|13814|13802|5
1647968220000|2022-03-22 16:57:00|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|0
1647968230000|2022-03-22 16:57:10|||||||||1
1647968240000|2022-03-22 16:57:20|||||||||1
1647968250000|2022-03-22 16:57:30|13814|13802|13815.8|13803.8|13815.8|13803.8|13814|13802|0
1647968260000|2022-03-22 16:57:40|13815.3|13803.3|13815.8|13803.8|13815.8|13803.8|13815.3|13803.3|0
1647968270000|2022-03-22 16:57:50|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|5
1647968280000|2022-03-22 16:58:00|13815.8|13803.8|13814|13802|13816.5|13804.5|13814|13802|2
1647968300000|2022-03-22 16:58:20|13815.6|13803.6|13816|13804|13816|13804|13815.6|13803.6|5
1647968310000|2022-03-22 16:58:30|13815.3|13803.3|13815.3|13803.3|13815.3|13803.3|13815.3|13803.3|0
1647968320000|2022-03-22 16:58:40|13816|13804|13816|13804|13816|13804|13816|13804|0
1647968330000|2022-03-22 16:58:50|13815.3|13803.3|13816|13804|13816|13804|13815.3|13803.3|3
1647968340000|2022-03-22 16:59:00|13815.3|13803.3|13814.8|13802.8|13815.3|13803.3|13814.8|13802.8|0
1647968360000|2022-03-22 16:59:20|13813|13801|13814.3|13802.3|13818|13806|13813|13801|13
1647968370000|2022-03-22 16:59:30|13813.8|13801.8|13815.5|13803.5|13815.5|13803.5|13813|13801|1
1647968380000|2022-03-22 16:59:40|13814.6|13802.6|13813.3|13801.3|13814.6|13802.6|13813.3|13801.3|10
1647968390000|2022-03-22 16:59:50|13812.5|13800.5|13812.1|13800.1|13812.5|13800.5|13812.1|13800.1|4
1647968400000|2022-03-22 17:00:00|13811.3|13799.3|13809.6|13797.6|13811.3|13799.3|13809.6|13797.6|14
1647968410000|2022-03-22 17:00:10|13810.3|13798.3|13807.5|13795.5|13810.8|13798.8|13807.1|13795.1|17
1647968420000|2022-03-22 17:00:20|13809.1|13797.1|13811.3|13799.3|13811.3|13799.3|13809.1|13797.1|2
1647968430000|2022-03-22 17:00:30|13808.5|13796.5|13808|13796|13808.5|13796.5|13808|13796|2
1647968440000|2022-03-22 17:00:40|13807.1|13795.1|13807.5|13795.5|13807.5|13795.5|13807.1|13795.1|1
1647968450000|2022-03-22 17:00:50|13808|13796|13812.1|13800.1|13812.1|13800.1|13808|13796|35
1647968460000|2022-03-22 17:01:00|13810.5|13798.5|13813.8|13801.8|13813.8|13801.8|13810|13798|5
1647968470000|2022-03-22 17:01:10|13811.3|13799.3|13812.5|13800.5|13812.5|13800.5|13811.3|13799.3|1
1647968480000|2022-03-22 17:01:20|13813.3|13801.3|13811.3|13799.3|13813.3|13801.3|13811.3|13799.3|1
1647968490000|2022-03-22 17:01:30|13812|13800|13812|13800|13812|13800|13812|13800|6
1647968500000|2022-03-22 17:01:40|13810.3|13798.3|13810.3|13798.3|13810.8|13798.8|13810.3|13798.3|2
1647968510000|2022-03-22 17:01:50|13809.5|13797.5|13809.5|13797.5|13810.3|13798.3|13809.5|13797.5|2
1647968520000|2022-03-22 17:02:00|||||||||2
1647968530000|2022-03-22 17:02:10|13811.6|13799.6|13819.5|13807.5|13819.5|13807.5|13811.6|13799.6|16
1647968540000|2022-03-22 17:02:20|||||||||2
1647968550000|2022-03-22 17:02:30|13818.8|13806.8|13820|13808|13820|13808|13818.8|13806.8|9
1647968560000|2022-03-22 17:02:40|13823.3|13811.3|13824.5|13812.5|13824.5|13812.5|13823.3|13811.3|9
1647968570000|2022-03-22 17:02:50|13823|13811|13822.3|13810.3|13823|13811|13821.1|13809.1|32
1647968580000|2022-03-22 17:03:00|13819.3|13807.3|13818|13806|13820.8|13808.8|13818|13806|9
1647968590000|2022-03-22 17:03:10|13818.8|13806.8|13818|13806|13819.5|13807.5|13818|13806|2
1647968600000|2022-03-22 17:03:20|13816.3|13804.3|13815.5|13803.5|13816.3|13804.3|13815.5|13803.5|1
1647968610000|2022-03-22 17:03:30|13818.3|13806.3|13819|13807|13819|13807|13817.5|13805.5|6
1647968620000|2022-03-22 17:03:40|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|13815.5|13803.5|5
1647968630000|2022-03-22 17:03:50|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|0
1647968650000|2022-03-22 17:04:10|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|4
1647968660000|2022-03-22 17:04:20|13816.3|13804.3|13813|13801|13816.3|13804.3|13813|13801|2
1647968670000|2022-03-22 17:04:30|13812|13800|13810.5|13798.5|13812.5|13800.5|13810.5|13798.5|6
1647968680000|2022-03-22 17:04:40|13810|13798|13811|13799|13811.5|13799.5|13809.8|13797.8|3
1647968690000|2022-03-22 17:04:50|13810.6|13798.6|13809|13797|13810.6|13798.6|13809|13797|8
1647968700000|2022-03-22 17:05:00|13809.5|13797.5|13812.8|13800.8|13812.8|13800.8|13809.5|13797.5|17
1647968710000|2022-03-22 17:05:10|||||||||5
1647968720000|2022-03-22 17:05:20|13812|13800|13813.5|13801.5|13813.5|13801.5|13811.5|13799.5|1
1647968730000|2022-03-22 17:05:30|13812.3|13800.3|13811.8|13799.8|13812.3|13800.3|13811|13799|12
1647968740000|2022-03-22 17:05:40|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|14
1647968760000|2022-03-22 17:06:00|||||||||1
1647968770000|2022-03-22 17:06:10|13812|13800|13811.3|13799.3|13812.8|13800.8|13809.5|13797.5|5
1647968810000|2022-03-22 17:06:50|13812|13800|13811.3|13799.3|13812|13800|13811.3|13799.3|3
1647968820000|2022-03-22 17:07:00|13810.5|13798.5|13812|13800|13812|13800|13810.5|13798.5|0
1647968850000|2022-03-22 17:07:30|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|3
1647968880000|2022-03-22 17:08:00|13810|13798|13810.5|13798.5|13810.5|13798.5|13809.5|13797.5|6
1647968890000|2022-03-22 17:08:10|13810|13798|13811.3|13799.3|13811.3|13799.3|13809.3|13797.3|9
1647968920000|2022-03-22 17:08:40|||||||||2
1647968930000|2022-03-22 17:08:50|13812.2|13800.2|13811.8|13799.8|13812.2|13800.2|13811.8|13799.8|0
1647968950000|2022-03-22 17:09:10|13813|13801|13813.8|13801.8|13813.8|13801.8|13813|13801|2
1647968960000|2022-03-22 17:09:20|||||||||1
1647968970000|2022-03-22 17:09:30|13816.3|13804.3|13818|13806|13818|13806|13816.3|13804.3|4
1647968980000|2022-03-22 17:09:40|||||||||1
1647969000000|2022-03-22 17:10:00|13813.8|13801.8|13816.3|13804.3|13816.3|13804.3|13813.8|13801.8|5
1647969010000|2022-03-22 17:10:10|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|0
1647969020000|2022-03-22 17:10:20|||||||||1
1647969030000|2022-03-22 17:10:30|||||||||1
1647969050000|2022-03-22 17:10:50|||||||||1
1647969080000|2022-03-22 17:11:20|13818|13806|13818|13806|13818|13806|13818|13806|1
1647969090000|2022-03-22 17:11:30|13817.5|13805.5|13818|13806|13818|13806|13815.5|13803.5|4
1647969120000|2022-03-22 17:12:00|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|2
1647969130000|2022-03-22 17:12:10|13818|13806|13818|13806|13818.7|13806.7|13818|13806|0
1647969150000|2022-03-22 17:12:30|||||||||1
1647969160000|2022-03-22 17:12:40|||||||||2
1647969170000|2022-03-22 17:12:50|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|0
1647969180000|2022-03-22 17:13:00|13818|13806|13819.2|13807.2|13819.2|13807.2|13818|13806|0
1647969190000|2022-03-22 17:13:10|||||||||1
1647969220000|2022-03-22 17:13:40|13818|13806|13818.7|13806.7|13818.7|13806.7|13818|13806|3
1647969230000|2022-03-22 17:13:50|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|0
1647969240000|2022-03-22 17:14:00|13820|13808|13819.5|13807.5|13820|13808|13819.5|13807.5|8
1647969250000|2022-03-22 17:14:10|13818|13806|13818.7|13806.7|13818.7|13806.7|13818|13806|3
1647969270000|2022-03-22 17:14:30|13819.2|13807.2|13819.2|13807.2|13820|13808|13819.2|13807.2|1
1647969280000|2022-03-22 17:14:40|13818.5|13806.5|13819.2|13807.2|13819.2|13807.2|13818.5|13806.5|0
1647969290000|2022-03-22 17:14:50|13820|13808|13820.5|13808.5|13820.5|13808.5|13820|13808|1
1647969300000|2022-03-22 17:15:00|13821|13809|13821|13809|13821|13809|13821|13809|1
1647969310000|2022-03-22 17:15:10|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|2
1647969320000|2022-03-22 17:15:20|13821|13809|13819.5|13807.5|13821|13809|13819.5|13807.5|0
1647969360000|2022-03-22 17:16:00|13819.9|13807.9|13816.5|13804.5|13819.9|13807.9|13816.5|13804.5|9
1647969370000|2022-03-22 17:16:10|13819|13807|13819|13807|13819|13807|13819|13807|2
1647969390000|2022-03-22 17:16:30|||||||||1
1647969400000|2022-03-22 17:16:40|13817|13805|13816.2|13804.2|13817|13805|13816.2|13804.2|6
1647969410000|2022-03-22 17:16:50|13817.4|13805.4|13817.4|13805.4|13818.2|13806.2|13817.4|13805.4|0
1647969430000|2022-03-22 17:17:10|13816.2|13804.2|13815.7|13803.7|13816.2|13804.2|13815.7|13803.7|0
1647969440000|2022-03-22 17:17:20|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|0
1647969450000|2022-03-22 17:17:30|13815.7|13803.7|13815.7|13803.7|13816.2|13804.2|13815.7|13803.7|1
1647969460000|2022-03-22 17:17:40|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|1
1647969470000|2022-03-22 17:17:50|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|0
1647969480000|2022-03-22 17:18:00|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|0
1647969490000|2022-03-22 17:18:10|||||||||4
1647969500000|2022-03-22 17:18:20|||||||||1
1647969530000|2022-03-22 17:18:50|||||||||1
1647969550000|2022-03-22 17:19:10|||||||||1
1647969560000|2022-03-22 17:19:20|13816.4|13804.4|13816.4|13804.4|13816.9|13804.9|13816.4|13804.4|1
1647969580000|2022-03-22 17:19:40|13817.4|13805.4|13818.9|13806.9|13818.9|13806.9|13817.4|13805.4|2
1647969600000|2022-03-22 17:20:00|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|1
1647969620000|2022-03-22 17:20:20|13818.9|13806.9|13817.2|13805.2|13818.9|13806.9|13816.4|13804.4|4
1647969630000|2022-03-22 17:20:30|13816.4|13804.4|13816.4|13804.4|13817.2|13805.2|13816.4|13804.4|1
1647969640000|2022-03-22 17:20:40|13817.2|13805.2|13817.7|13805.7|13818.9|13806.9|13816.4|13804.4|3
1647969650000|2022-03-22 17:20:50|13816.9|13804.9|13815.2|13803.2|13816.9|13804.9|13814.9|13802.9|3
1647969660000|2022-03-22 17:21:00|13815.9|13803.9|13815.7|13803.7|13816.4|13804.4|13815.7|13803.7|4
1647969670000|2022-03-22 17:21:10|13816.4|13804.4|13816.9|13804.9|13818.2|13806.2|13816.4|13804.4|5
1647969680000|2022-03-22 17:21:20|13816.2|13804.2|13818.2|13806.2|13818.2|13806.2|13816.2|13804.2|3
1647969690000|2022-03-22 17:21:30|13817.7|13805.7|13817.7|13805.7|13818.2|13806.2|13817.7|13805.7|0
1647969700000|2022-03-22 17:21:40|||||||||1
1647969710000|2022-03-22 17:21:50|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|0
1647969720000|2022-03-22 17:22:00|13818.2|13806.2|13818.7|13806.7|13818.7|13806.7|13818.2|13806.2|0
1647969730000|2022-03-22 17:22:10|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|1
1647969740000|2022-03-22 17:22:20|13819.4|13807.4|13821.4|13809.4|13821.4|13809.4|13819.4|13807.4|8
1647969750000|2022-03-22 17:22:30|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|9
1647969760000|2022-03-22 17:22:40|13822.4|13810.4|13821.4|13809.4|13822.4|13810.4|13821.4|13809.4|0
1647969770000|2022-03-22 17:22:50|||||||||1
1647969780000|2022-03-22 17:23:00|13821.9|13809.9|13821.4|13809.4|13821.9|13809.9|13821.4|13809.4|1
1647969790000|2022-03-22 17:23:10|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|2
1647969800000|2022-03-22 17:23:20|||||||||1
1647969810000|2022-03-22 17:23:30|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|1
1647969820000|2022-03-22 17:23:40|13822.7|13810.7|13822.7|13810.7|13822.7|13810.7|13822.7|13810.7|0
1647969830000|2022-03-22 17:23:50|||||||||1
1647969870000|2022-03-22 17:24:30|13822.2|13810.2|13821.4|13809.4|13822.2|13810.2|13821.4|13809.4|1
1647969880000|2022-03-22 17:24:40|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|3
1647969890000|2022-03-22 17:24:50|13822.9|13810.9|13820.2|13808.2|13822.9|13810.9|13819.7|13807.7|12
1647969900000|2022-03-22 17:25:00|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1647969910000|2022-03-22 17:25:10|13821.4|13809.4|13823.9|13811.9|13823.9|13811.9|13821.4|13809.4|5
1647969930000|2022-03-22 17:25:30|13824.4|13812.4|13825.2|13813.2|13825.7|13813.7|13824.4|13812.4|2
1647969940000|2022-03-22 17:25:40|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|1
1647969950000|2022-03-22 17:25:50|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|2
1647969960000|2022-03-22 17:26:00|13825.9|13813.9|13826.4|13814.4|13826.4|13814.4|13825.9|13813.9|0
1647969970000|2022-03-22 17:26:10|||||||||1
1647969980000|2022-03-22 17:26:20|13825.7|13813.7|13824.9|13812.9|13825.7|13813.7|13824.9|13812.9|2
1647969990000|2022-03-22 17:26:30|13825.7|13813.7|13821.9|13809.9|13825.7|13813.7|13821.4|13809.4|6
1647970000000|2022-03-22 17:26:40|13822.4|13810.4|13823.2|13811.2|13823.2|13811.2|13822.4|13810.4|1
1647970040000|2022-03-22 17:27:20|13820.7|13808.7|13820.7|13808.7|13820.7|13808.7|13820.7|13808.7|6
1647970050000|2022-03-22 17:27:30|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|0
1647970070000|2022-03-22 17:27:50|||||||||1
1647970080000|2022-03-22 17:28:00|||||||||1
1647970090000|2022-03-22 17:28:10|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|0
1647970100000|2022-03-22 17:28:20|||||||||1
1647970110000|2022-03-22 17:28:30|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|6
1647970120000|2022-03-22 17:28:40|13820.6|13808.6|13820.2|13808.2|13820.6|13808.6|13819.4|13807.4|13
1647970130000|2022-03-22 17:28:50|13820.6|13808.6|13820.2|13808.2|13820.6|13808.6|13819.4|13807.4|11
1647970140000|2022-03-22 17:29:00|13819.9|13807.9|13820.2|13808.2|13820.2|13808.2|13819.4|13807.4|11
1647970150000|2022-03-22 17:29:10|13819.4|13807.4|13818.9|13806.9|13819.4|13807.4|13818.1|13806.1|21
1647970160000|2022-03-22 17:29:20|13818.1|13806.1|13819.1|13807.1|13819.1|13807.1|13817.4|13805.4|24
1647970170000|2022-03-22 17:29:30|13818.6|13806.6|13817.9|13805.9|13819.1|13807.1|13817.9|13805.9|28
1647970180000|2022-03-22 17:29:40|13818.6|13806.6|13816.6|13804.6|13819.1|13807.1|13816.6|13804.6|15
1647970190000|2022-03-22 17:29:50|13815.9|13803.9|13817.1|13805.1|13817.1|13805.1|13815.9|13803.9|3
1647970200000|2022-03-22 17:30:00|13816.6|13804.6|13814.9|13802.9|13816.6|13804.6|13814.9|13802.9|0
1647970210000|2022-03-22 17:30:10|||||||||1
1647970220000|2022-03-22 17:30:20|13813.9|13801.9|13810.9|13798.9|13813.9|13801.9|13810.9|13798.9|10
1647970230000|2022-03-22 17:30:30|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13810.9|13798.9|6
1647970260000|2022-03-22 17:31:00|13813.4|13801.4|13815.1|13803.1|13815.1|13803.1|13812.6|13800.6|0
1647970270000|2022-03-22 17:31:10|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|0
1647970280000|2022-03-22 17:31:20|13817.6|13805.6|13816.6|13804.6|13817.6|13805.6|13815.9|13803.9|2
1647970290000|2022-03-22 17:31:30|13815.9|13803.9|13814.6|13802.6|13816.6|13804.6|13814.6|13802.6|13
1647970300000|2022-03-22 17:31:40|13815.1|13803.1|13815.9|13803.9|13815.9|13803.9|13814.4|13802.4|3
1647970310000|2022-03-22 17:31:50|13814.4|13802.4|13815.1|13803.1|13815.1|13803.1|13814.4|13802.4|3
1647970320000|2022-03-22 17:32:00|13814.4|13802.4|13815.9|13803.9|13815.9|13803.9|13814.4|13802.4|8
1647970330000|2022-03-22 17:32:10|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|1
1647970340000|2022-03-22 17:32:20|||||||||6
1647970350000|2022-03-22 17:32:30|||||||||1
1647970360000|2022-03-22 17:32:40|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|0
1647970370000|2022-03-22 17:32:50|13813.9|13801.9|13813.4|13801.4|13813.9|13801.9|13813.4|13801.4|3
1647970380000|2022-03-22 17:33:00|||||||||4
1647970410000|2022-03-22 17:33:30|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13810.9|13798.9|16
1647970420000|2022-03-22 17:33:40|13811.1|13799.1|13809.9|13797.9|13811.1|13799.1|13809.9|13797.9|0
1647970430000|2022-03-22 17:33:50|||||||||2
1647970440000|2022-03-22 17:34:00|13811.1|13799.1|13812.4|13800.4|13812.4|13800.4|13810.4|13798.4|8
1647970450000|2022-03-22 17:34:10|13813.4|13801.4|13812.9|13800.9|13813.4|13801.4|13812.1|13800.1|1
1647970470000|2022-03-22 17:34:30|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|0
1647970480000|2022-03-22 17:34:40|13812.9|13800.9|13811.6|13799.6|13812.9|13800.9|13811.6|13799.6|2
1647970490000|2022-03-22 17:34:50|13812.1|13800.1|13812.1|13800.1|13812.9|13800.9|13812.1|13800.1|0
1647970500000|2022-03-22 17:35:00|13812.9|13800.9|13813.4|13801.4|13813.4|13801.4|13812.9|13800.9|3
1647970510000|2022-03-22 17:35:10|13812.4|13800.4|13812.9|13800.9|13812.9|13800.9|13812.4|13800.4|2
1647970520000|2022-03-22 17:35:20|13812.4|13800.4|13812.9|13800.9|13812.9|13800.9|13812.4|13800.4|1
1647970550000|2022-03-22 17:35:50|13812.4|13800.4|13812.9|13800.9|13812.9|13800.9|13812.4|13800.4|1
1647970580000|2022-03-22 17:36:20|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|1
1647970590000|2022-03-22 17:36:30|||||||||2
1647970610000|2022-03-22 17:36:50|||||||||1
1647970620000|2022-03-22 17:37:00|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|1
1647970630000|2022-03-22 17:37:10|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|0
1647970640000|2022-03-22 17:37:20|||||||||1
1647970650000|2022-03-22 17:37:30|||||||||1
1647970660000|2022-03-22 17:37:40|13812.4|13800.4|13810.8|13798.8|13812.4|13800.4|13810.8|13798.8|14
1647970670000|2022-03-22 17:37:50|13811.6|13799.6|13810.8|13798.8|13811.6|13799.6|13810.8|13798.8|21
1647970680000|2022-03-22 17:38:00|13810.1|13798.1|13809.3|13797.3|13810.1|13798.1|13809.3|13797.3|9
1647970690000|2022-03-22 17:38:10|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|52
1647970700000|2022-03-22 17:38:20|||||||||2
1647970710000|2022-03-22 17:38:30|||||||||2
1647970720000|2022-03-22 17:38:40|13806.6|13794.6|13804.8|13792.8|13806.6|13794.6|13804.8|13792.8|10
1647970730000|2022-03-22 17:38:50|13802.3|13790.3|13802.8|13790.8|13802.8|13790.8|13802.3|13790.3|21
1647970740000|2022-03-22 17:39:00|13802.3|13790.3|13802.1|13790.1|13802.3|13790.3|13799.8|13787.8|21
1647970750000|2022-03-22 17:39:10|13801.3|13789.3|13799.3|13787.3|13803.3|13791.3|13799.3|13787.3|34
1647970760000|2022-03-22 17:39:20|13798.8|13786.8|13798.3|13786.3|13799.3|13787.3|13797.3|13785.3|16
1647970770000|2022-03-22 17:39:30|13797.3|13785.3|13797.8|13785.8|13797.8|13785.8|13797.3|13785.3|7
1647970790000|2022-03-22 17:39:50|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13797.8|13785.8|3
1647970800000|2022-03-22 17:40:00|13799.1|13787.1|13798.3|13786.3|13799.1|13787.1|13798.3|13786.3|4
1647970810000|2022-03-22 17:40:10|13799.1|13787.1|13798.3|13786.3|13799.1|13787.1|13798.3|13786.3|5
1647970820000|2022-03-22 17:40:20|13799.1|13787.1|13798.6|13786.6|13799.1|13787.1|13798.6|13786.6|1
1647970830000|2022-03-22 17:40:30|13798.1|13786.1|13799.1|13787.1|13799.1|13787.1|13798.1|13786.1|0
1647970840000|2022-03-22 17:40:40|13799.8|13787.8|13802.3|13790.3|13802.3|13790.3|13799.8|13787.8|7
1647970850000|2022-03-22 17:40:50|13803.3|13791.3|13803.6|13791.6|13803.6|13791.6|13803.3|13791.3|10
1647970860000|2022-03-22 17:41:00|13805.3|13793.3|13808.8|13796.8|13808.8|13796.8|13805.3|13793.3|1
1647970870000|2022-03-22 17:41:10|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|0
1647970880000|2022-03-22 17:41:20|13810.6|13798.6|13809.8|13797.8|13811.3|13799.3|13809.8|13797.8|8
1647970910000|2022-03-22 17:41:50|||||||||1
1647970920000|2022-03-22 17:42:00|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|2
1647970930000|2022-03-22 17:42:10|13809.1|13797.1|13808.6|13796.6|13809.1|13797.1|13808.6|13796.6|0
1647970950000|2022-03-22 17:42:30|13809.3|13797.3|13808.6|13796.6|13809.3|13797.3|13808.6|13796.6|1
1647970960000|2022-03-22 17:42:40|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|1
1647970990000|2022-03-22 17:43:10|||||||||1
1647971010000|2022-03-22 17:43:30|||||||||3
1647971020000|2022-03-22 17:43:40|13809.8|13797.8|13810.6|13798.6|13810.6|13798.6|13809.8|13797.8|6
1647971030000|2022-03-22 17:43:50|13809.8|13797.8|13809.8|13797.8|13810.6|13798.6|13809.8|13797.8|2
1647971050000|2022-03-22 17:44:10|13810.6|13798.6|13809.8|13797.8|13810.6|13798.6|13809.8|13797.8|0
1647971060000|2022-03-22 17:44:20|||||||||2
1647971070000|2022-03-22 17:44:30|13808.6|13796.6|13807.8|13795.8|13808.6|13796.6|13807.8|13795.8|17
1647971080000|2022-03-22 17:44:40|13808.3|13796.3|13806.6|13794.6|13808.3|13796.3|13806.6|13794.6|1
1647971100000|2022-03-22 17:45:00|13807.1|13795.1|13809.3|13797.3|13810.5|13798.5|13807.1|13795.1|3
1647971110000|2022-03-22 17:45:10|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|0
1647971120000|2022-03-22 17:45:20|13809.3|13797.3|13809.3|13797.3|13810.1|13798.1|13809.3|13797.3|0
1647971140000|2022-03-22 17:45:40|13808.8|13796.8|13811.8|13799.8|13811.8|13799.8|13808.8|13796.8|4
1647971150000|2022-03-22 17:45:50|13810.1|13798.1|13809.3|13797.3|13810.1|13798.1|13809.3|13797.3|0
1647971160000|2022-03-22 17:46:00|13808|13796|13809.3|13797.3|13809.3|13797.3|13806.8|13794.8|3
1647971170000|2022-03-22 17:46:10|13808|13796|13807.5|13795.5|13808|13796|13807.5|13795.5|0
1647971180000|2022-03-22 17:46:20|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|4
1647971190000|2022-03-22 17:46:30|||||||||1
1647971200000|2022-03-22 17:46:40|13805|13793|13804.3|13792.3|13805|13793|13804.3|13792.3|9
1647971210000|2022-03-22 17:46:50|13803.5|13791.5|13803|13791|13803.5|13791.5|13803|13791|11
1647971220000|2022-03-22 17:47:00|13803.8|13791.8|13803|13791|13803.8|13791.8|13803|13791|0
1647971230000|2022-03-22 17:47:10|||||||||6
1647971240000|2022-03-22 17:47:20|||||||||10
1647971260000|2022-03-22 17:47:40|13802.5|13790.5|13803|13791|13803|13791|13801.8|13789.8|16
1647971270000|2022-03-22 17:47:50|13802.5|13790.5|13803|13791|13803|13791|13802.5|13790.5|0
1647971280000|2022-03-22 17:48:00|13802.5|13790.5|13802.5|13790.5|13803.3|13791.3|13801.8|13789.8|19
1647971290000|2022-03-22 17:48:10|13801.8|13789.8|13802.5|13790.5|13803.3|13791.3|13801.8|13789.8|4
1647971300000|2022-03-22 17:48:20|13801.8|13789.8|13802.5|13790.5|13802.5|13790.5|13801.8|13789.8|0
1647971350000|2022-03-22 17:49:10|13803|13791|13802.5|13790.5|13803|13791|13802.5|13790.5|0
1647971360000|2022-03-22 17:49:20|13801.8|13789.8|13801.3|13789.3|13801.8|13789.8|13801.3|13789.3|11
1647971370000|2022-03-22 17:49:30|13801.8|13789.8|13801.3|13789.3|13801.8|13789.8|13801.3|13789.3|5
1647971380000|2022-03-22 17:49:40|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|2
1647971400000|2022-03-22 17:50:00|||||||||1
1647971410000|2022-03-22 17:50:10|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|0
1647971430000|2022-03-22 17:50:30|||||||||1
1647971440000|2022-03-22 17:50:40|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|13800.8|13788.8|1
1647971460000|2022-03-22 17:51:00|13800|13788|13800|13788|13800|13788|13800|13788|0
1647971470000|2022-03-22 17:51:10|13798.3|13786.3|13795.8|13783.8|13798.3|13786.3|13795.8|13783.8|8
1647971490000|2022-03-22 17:51:30|13797.3|13785.3|13800.8|13788.8|13800.8|13788.8|13797.3|13785.3|13
1647971500000|2022-03-22 17:51:40|13800|13788|13802.5|13790.5|13802.5|13790.5|13800|13788|3
1647971510000|2022-03-22 17:51:50|13801.8|13789.8|13801.8|13789.8|13802.5|13790.5|13801.8|13789.8|0
1647971520000|2022-03-22 17:52:00|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13800|13788|21
1647971530000|2022-03-22 17:52:10|13801.8|13789.8|13802.5|13790.5|13802.5|13790.5|13801.8|13789.8|0
1647971540000|2022-03-22 17:52:20|13801.8|13789.8|13800|13788|13802|13790|13800|13788|0
1647971550000|2022-03-22 17:52:30|13800.5|13788.5|13800.5|13788.5|13800.8|13788.8|13799.3|13787.3|7
1647971560000|2022-03-22 17:52:40|13801.3|13789.3|13802.5|13790.5|13802.5|13790.5|13800.5|13788.5|3
1647971570000|2022-03-22 17:52:50|13801.8|13789.8|13797.5|13785.5|13802.5|13790.5|13797.5|13785.5|7
1647971580000|2022-03-22 17:53:00|13798|13786|13797.5|13785.5|13798|13786|13797.5|13785.5|1
1647971590000|2022-03-22 17:53:10|13796.8|13784.8|13796.3|13784.3|13796.8|13784.8|13795.8|13783.8|11
1647971600000|2022-03-22 17:53:20|13796.8|13784.8|13796.3|13784.3|13796.8|13784.8|13796.3|13784.3|0
1647971610000|2022-03-22 17:53:30|13796.8|13784.8|13795.8|13783.8|13798.3|13786.3|13795.8|13783.8|12
1647971620000|2022-03-22 17:53:40|||||||||28
1647971630000|2022-03-22 17:53:50|13794.3|13782.3|13795|13783|13795|13783|13794.3|13782.3|11
1647971640000|2022-03-22 17:54:00|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|36
1647971650000|2022-03-22 17:54:10|13795|13783|13795|13783|13795|13783|13795|13783|3
1647971660000|2022-03-22 17:54:20|13795.8|13783.8|13793.5|13781.5|13795.8|13783.8|13793.5|13781.5|4
1647971670000|2022-03-22 17:54:30|13794.3|13782.3|13792.7|13780.7|13794.3|13782.3|13792.7|13780.7|3
1647971680000|2022-03-22 17:54:40|13793.5|13781.5|13794.3|13782.3|13794.3|13782.3|13793.5|13781.5|3
1647971690000|2022-03-22 17:54:50|13792.7|13780.7|13795.2|13783.2|13795.2|13783.2|13792.7|13780.7|27
1647971700000|2022-03-22 17:55:00|||||||||3
1647971710000|2022-03-22 17:55:10|13794.8|13782.8|13792.7|13780.7|13794.8|13782.8|13792.7|13780.7|2
1647971720000|2022-03-22 17:55:20|||||||||13
1647971730000|2022-03-22 17:55:30|13793.5|13781.5|13792.7|13780.7|13793.5|13781.5|13792.7|13780.7|1
1647971740000|2022-03-22 17:55:40|13792.2|13780.2|13787.2|13775.2|13792.2|13780.2|13787.2|13775.2|64
1647971750000|2022-03-22 17:55:50|13786.8|13774.8|13786|13774|13787.2|13775.2|13786|13774|8
1647971760000|2022-03-22 17:56:00|13785.2|13773.2|13785.2|13773.2|13786.2|13774.2|13785.2|13773.2|17
1647971770000|2022-03-22 17:56:10|||||||||18
1647971780000|2022-03-22 17:56:20|||||||||8
1647971790000|2022-03-22 17:56:30|||||||||1
1647971800000|2022-03-22 17:56:40|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|9
1647971810000|2022-03-22 17:56:50|13785.7|13773.7|13785.2|13773.2|13786.5|13774.5|13785.2|13773.2|6
1647971820000|2022-03-22 17:57:00|||||||||3
1647971830000|2022-03-22 17:57:10|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|7
1647971840000|2022-03-22 17:57:20|13788.5|13776.5|13788.5|13776.5|13789.2|13777.2|13788|13776|7
1647971850000|2022-03-22 17:57:30|13789.2|13777.2|13788.5|13776.5|13789.2|13777.2|13788.5|13776.5|0
1647971860000|2022-03-22 17:57:40|13789.2|13777.2|13791.7|13779.7|13791.7|13779.7|13789.2|13777.2|26
1647971870000|2022-03-22 17:57:50|13792.2|13780.2|13791|13779|13792.2|13780.2|13790.5|13778.5|1
1647971880000|2022-03-22 17:58:00|13790.5|13778.5|13792.7|13780.7|13792.7|13780.7|13790.5|13778.5|0
1647971900000|2022-03-22 17:58:20|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|2
1647971910000|2022-03-22 17:58:30|||||||||3
1647971920000|2022-03-22 17:58:40|13794.7|13782.7|13795.2|13783.2|13795.2|13783.2|13794.7|13782.7|0
1647971930000|2022-03-22 17:58:50|13798.5|13786.5|13797.7|13785.7|13798.5|13786.5|13797.7|13785.7|6
1647971940000|2022-03-22 17:59:00|13799.2|13787.2|13798.5|13786.5|13799.2|13787.2|13797.7|13785.7|11
1647971950000|2022-03-22 17:59:10|13799.2|13787.2|13800.2|13788.2|13800.2|13788.2|13799.2|13787.2|9
1647971960000|2022-03-22 17:59:20|13799.7|13787.7|13797.7|13785.7|13799.7|13787.7|13797.7|13785.7|17
1647971970000|2022-03-22 17:59:30|13798.7|13786.7|13803.7|13791.7|13803.7|13791.7|13798.7|13786.7|73
1647971980000|2022-03-22 17:59:40|13803|13791|13799|13787|13804.7|13792.7|13798.2|13786.2|82
1647971990000|2022-03-22 17:59:50|13798.2|13786.2|13803.7|13791.7|13804|13792|13797.7|13785.7|86
1647972000000|2022-03-22 18:00:00|13804.4|13792.4|13806.7|13794.7|13810.9|13798.9|13804.4|13792.4|39
1647972010000|2022-03-22 18:00:10|13806.2|13794.2|13804.2|13792.2|13806.9|13794.9|13804.2|13792.2|23
1647972020000|2022-03-22 18:00:20|13803.4|13791.4|13801.7|13789.7|13803.4|13791.4|13801.7|13789.7|7
1647972030000|2022-03-22 18:00:30|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|20
1647972040000|2022-03-22 18:00:40|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13796.7|13784.7|36
1647972050000|2022-03-22 18:00:50|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.2|13786.2|4
1647972060000|2022-03-22 18:01:00|13798.2|13786.2|13797.4|13785.4|13798.9|13786.9|13796.2|13784.2|11
1647972070000|2022-03-22 18:01:10|13796.2|13784.2|13800.7|13788.7|13800.7|13788.7|13796.2|13784.2|40
1647972080000|2022-03-22 18:01:20|13800.2|13788.2|13801.9|13789.9|13801.9|13789.9|13800.2|13788.2|4
1647972090000|2022-03-22 18:01:30|13802.9|13790.9|13803.4|13791.4|13803.4|13791.4|13802.9|13790.9|1
1647972110000|2022-03-22 18:01:50|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|0
1647972140000|2022-03-22 18:02:20|13801.7|13789.7|13803.2|13791.2|13803.2|13791.2|13801.7|13789.7|2
1647972150000|2022-03-22 18:02:30|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|4
1647972160000|2022-03-22 18:02:40|13801.6|13789.6|13804.9|13792.9|13804.9|13792.9|13801.6|13789.6|4
1647972170000|2022-03-22 18:02:50|13805.4|13793.4|13806.2|13794.2|13806.2|13794.2|13805.4|13793.4|0
1647972180000|2022-03-22 18:03:00|13806.9|13794.9|13806.9|13794.9|13810.2|13794.9|13806.2|13790.2|3
1647972190000|2022-03-22 18:03:10|13807.4|13795.4|13806.9|13794.9|13807.4|13795.4|13806.9|13794.9|4
1647972210000|2022-03-22 18:03:30|13806.2|13794.2|13807.7|13795.7|13808.2|13796.2|13806.2|13794.2|0
1647972220000|2022-03-22 18:03:40|13808.9|13796.9|13807.9|13795.9|13809.2|13797.2|13807.9|13795.9|2
1647972230000|2022-03-22 18:03:50|13807.2|13795.2|13805.9|13793.9|13809.7|13797.7|13805.2|13793.2|13
1647972240000|2022-03-22 18:04:00|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|0
1647972260000|2022-03-22 18:04:20|||||||||6
1647972270000|2022-03-22 18:04:30|13805.2|13793.2|13803.2|13791.2|13805.2|13793.2|13803.2|13791.2|2
1647972280000|2022-03-22 18:04:40|||||||||1
1647972290000|2022-03-22 18:04:50|13802.4|13790.4|13807.4|13787.4|13808.7|13790.4|13800.7|13787.4|7
1648042200000|2022-03-23 13:30:00|13806.2|13794.2|13799.8|13787.8|13807.9|13795.9|13797.8|13785|65
1648042210000|2022-03-23 13:30:10|13799.2|13787.2|13788.5|13776.5|13799.2|13787.2|13782.7|13770.7|17
1648042220000|2022-03-23 13:30:20|13787.7|13775.7|13784.2|13772.2|13789.2|13777.2|13783.4|13771.4|121
1648042230000|2022-03-23 13:30:30|13784.7|13772.7|13778.7|13766.7|13788.8|13775|13778.7|13766.7|44
1648042240000|2022-03-23 13:30:40|13783.5|13763.5|13768|13756|13783.5|13770.3|13767.7|13755.7|25
1648042250000|2022-03-23 13:30:50|13767.3|13755.3|13759.5|13747.5|13767.3|13755.3|13759.5|13747.5|40
1648042260000|2022-03-23 13:31:00|13757.3|13745.3|13763.8|13751.8|13763.8|13751.8|13756|13744|53
1648042270000|2022-03-23 13:31:10|13762.5|13750.5|13754.5|13742.5|13762.5|13750.5|13754.5|13742.5|40
1648042280000|2022-03-23 13:31:20|13758.8|13746.8|13749.5|13737.5|13760|13748|13749|13737|43
1648042290000|2022-03-23 13:31:30|13749|13737|13748.1|13736.1|13751.5|13739.5|13748.1|13736.1|31
1648042300000|2022-03-23 13:31:40|13748.8|13736.8|13750.8|13738.8|13750.8|13738.8|13748.8|13736.8|19
1648042310000|2022-03-23 13:31:50|13750.3|13738.3|13752.8|13740.8|13753.6|13741.6|13749.8|13737.8|2
1648042320000|2022-03-23 13:32:00|13751.8|13739.8|13753.1|13741.1|13758.8|13746.8|13749.8|13737.8|15
1648042330000|2022-03-23 13:32:10|13753.8|13741.8|13759.6|13747.6|13760.8|13748.8|13753.1|13741.1|1
1648042340000|2022-03-23 13:32:20|13755.6|13743.6|13760.6|13748.6|13762.4|13750.4|13754.4|13742.4|22
1648042350000|2022-03-23 13:32:30|13761.3|13749.3|13766.1|13754.1|13766.6|13754.6|13761.3|13749.3|4
1648042360000|2022-03-23 13:32:40|13766.6|13754.6|13757.8|13745.8|13766.6|13754.6|13757.8|13745.8|24
1648042370000|2022-03-23 13:32:50|13758.3|13746.3|13758.6|13746.6|13758.6|13746.6|13757.8|13745.8|0
1648042380000|2022-03-23 13:33:00|13757.8|13745.8|13756.1|13744.1|13759.3|13747.3|13756.1|13744.1|17
1648042390000|2022-03-23 13:33:10|13757.3|13745.3|13756.8|13744.8|13757.3|13745.3|13756.1|13744.1|7
1648042400000|2022-03-23 13:33:20|13756.1|13744.1|13756.1|13744.1|13759.6|13747.6|13756.1|13744.1|43
1648042410000|2022-03-23 13:33:30|13756.8|13744.8|13761.5|13749.5|13761.5|13749.5|13755.5|13743.5|24
1648042420000|2022-03-23 13:33:40|13762.2|13750.2|13759.5|13747.5|13762.2|13750.2|13759.5|13747.5|2
1648042430000|2022-03-23 13:33:50|13759|13747|13757.5|13745.5|13759|13747|13755.3|13743.3|8
1648042440000|2022-03-23 13:34:00|13756.8|13744.8|13756.1|13744.1|13759.8|13747.8|13755.5|13743.5|28
1648042450000|2022-03-23 13:34:10|13756.8|13744.8|13754.8|13742.8|13757.3|13745.3|13754.1|13742.1|10
1648042460000|2022-03-23 13:34:20|13752.8|13740.8|13752.8|13740.8|13754.3|13742.3|13752.8|13740.8|28
1648042470000|2022-03-23 13:34:30|13751.6|13739.6|13748.8|13736.8|13751.6|13739.6|13747|13735|2
1648042480000|2022-03-23 13:34:40|13748|13736|13744.6|13732.6|13749.8|13737.8|13744.6|13732.6|18
1648042490000|2022-03-23 13:34:50|13745.1|13733.1|13748.3|13736.3|13749.1|13737.1|13745.1|13733.1|23
1648042500000|2022-03-23 13:35:00|13747.8|13735.8|13745.8|13733.8|13751|13739|13743.1|13731.1|16
1648042510000|2022-03-23 13:35:10|13745.1|13733.1|13740.9|13728.9|13745.8|13733.8|13740.9|13728.9|33
1648042520000|2022-03-23 13:35:20|13742.6|13730.6|13741.6|13729.6|13745.9|13733.9|13741.6|13729.6|12
1648042530000|2022-03-23 13:35:30|13742.1|13730.1|13742.1|13730.1|13742.1|13730.1|13741.4|13729.4|3
1648042540000|2022-03-23 13:35:40|13744.6|13732.6|13742.6|13730.6|13745.4|13733.4|13742.6|13730.6|15
1648042550000|2022-03-23 13:35:50|13739.2|13727.2|13738.7|13726.7|13739.2|13727.2|13738.7|13726.7|12
1648042560000|2022-03-23 13:36:00|13738.2|13726.2|13735.9|13723.9|13738.2|13726.2|13735.9|13723.9|16
1648042570000|2022-03-23 13:36:10|13735.4|13723.4|13735.9|13723.9|13737.1|13725.1|13735.4|13723.4|7
1648042580000|2022-03-23 13:36:20|13735.1|13723.1|13733.2|13721.2|13735.9|13723.9|13733.2|13721.2|17
1648042590000|2022-03-23 13:36:30|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|50
1648042600000|2022-03-23 13:36:40|13733.2|13721.2|13738.7|13726.7|13739.4|13727.4|13733.2|13721.2|10
1648042610000|2022-03-23 13:36:50|13739.4|13727.4|13738.7|13726.7|13739.9|13727.9|13736.9|13724.9|0
1648042620000|2022-03-23 13:37:00|13739.4|13727.4|13736.7|13724.7|13741.9|13729.9|13736.7|13724.7|1
1648042630000|2022-03-23 13:37:10|13738.7|13726.7|13739.4|13727.4|13739.4|13727.4|13737.9|13725.9|6
1648042640000|2022-03-23 13:37:20|13738.7|13726.7|13739.9|13727.9|13741.9|13729.9|13738.7|13726.7|8
1648042650000|2022-03-23 13:37:30|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|0
1648042660000|2022-03-23 13:37:40|13740.1|13728.1|13741.8|13729.8|13741.8|13729.8|13736.9|13724.9|18
1648042670000|2022-03-23 13:37:50|13743.8|13723.8|13739.8|13727.8|13743.8|13727.8|13739.1|13723.8|13
1648042680000|2022-03-23 13:38:00|13739.1|13727.1|13738.3|13726.3|13739.1|13727.1|13736.8|13724.8|8
1648042690000|2022-03-23 13:38:10|13736.8|13724.8|13738.3|13726.3|13738.3|13726.3|13736.8|13724.8|1
1648042700000|2022-03-23 13:38:20|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|0
1648042710000|2022-03-23 13:38:30|13736.1|13724.1|13733.9|13721.9|13739.1|13727.1|13733.9|13721.9|29
1648042720000|2022-03-23 13:38:40|13734.4|13722.4|13735.1|13723.1|13735.1|13723.1|13734.4|13722.4|0
1648042730000|2022-03-23 13:38:50|13735.6|13723.6|13736.1|13724.1|13736.1|13724.1|13733.9|13721.9|10
1648042740000|2022-03-23 13:39:00|13735.6|13723.6|13736.8|13724.8|13736.8|13724.8|13735.6|13723.6|21
1648042750000|2022-03-23 13:39:10|13736.1|13724.1|13738.3|13726.3|13738.3|13726.3|13735.6|13723.6|7
1648042760000|2022-03-23 13:39:20|13739.6|13727.6|13736.1|13724.1|13739.6|13727.6|13736.1|13724.1|15
1648042770000|2022-03-23 13:39:30|13735.6|13723.6|13736|13724|13736|13724|13734.6|13722.6|22
1648042780000|2022-03-23 13:39:40|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|13734|13722|11
1648042790000|2022-03-23 13:39:50|13734|13722|13734.8|13722.8|13735.5|13723.5|13734|13722|3
1648042800000|2022-03-23 13:40:00|13734|13722|13734.8|13722.8|13734.8|13722.8|13734|13722|25
1648042810000|2022-03-23 13:40:10|13735.8|13723.8|13737.1|13725.1|13738.3|13726.3|13735.8|13723.8|1
1648042820000|2022-03-23 13:40:20|13735.3|13723.3|13734|13722|13736|13724|13734|13722|12
1648042830000|2022-03-23 13:40:30|13735.6|13723.6|13736.3|13724.3|13737.1|13725.1|13735.1|13723.1|10
1648042840000|2022-03-23 13:40:40|13735.3|13723.3|13733.3|13721.3|13735.3|13723.3|13733.3|13721.3|3
1648042850000|2022-03-23 13:40:50|13732.8|13720.8|13707.1|13695.1|13732.8|13720.8|13705.6|13693.6|18
1648042860000|2022-03-23 13:41:00|13705.1|13693.1|13711.5|13699.5|13719.8|13707.8|13704.4|13689.1|51
1648042870000|2022-03-23 13:41:10|13712.5|13700.5|13714.3|13702.3|13719.5|13707.5|13712.5|13700.5|15
1648042880000|2022-03-23 13:41:20|13713.8|13701.8|13715.6|13703.6|13716.8|13704.8|13712.5|13700.5|3
1648042890000|2022-03-23 13:41:30|13714.8|13702.8|13711.5|13699.5|13714.8|13702.8|13709.8|13697.8|26
1648042900000|2022-03-23 13:41:40|13711|13699|13702.8|13690.8|13711|13699|13701.5|13689.5|33
1648042910000|2022-03-23 13:41:50|13703.8|13691.8|13704.5|13692.5|13709.1|13694.5|13699.8|13687.8|16
1648042920000|2022-03-23 13:42:00|13705.3|13693.3|13707.5|13695.5|13710|13698|13701.3|13689.3|7
1648042930000|2022-03-23 13:42:10|13708|13696|13706.8|13694.8|13708.8|13696.8|13706.8|13694.8|3
1648042940000|2022-03-23 13:42:20|13704.3|13692.3|13701.1|13689.1|13706.5|13692.8|13700.5|13686.5|18
1648042950000|2022-03-23 13:42:30|13700.5|13688.5|13697.8|13685.8|13700.5|13688.5|13697.8|13685.8|8
1648042960000|2022-03-23 13:42:40|13696.1|13684.1|13691.8|13679.8|13696.1|13684.1|13691.3|13679.3|40
1648042970000|2022-03-23 13:42:50|13690.3|13678.3|13692.1|13680.1|13694.6|13682.6|13689.8|13677.8|45
1648042980000|2022-03-23 13:43:00|13691.3|13679.3|13687.5|13675.5|13692.8|13680.8|13687.3|13675.3|17
1648042990000|2022-03-23 13:43:10|13684.3|13672.3|13687.6|13675.6|13688.3|13676.3|13684.3|13672.3|22
1648043000000|2022-03-23 13:43:20|13686.6|13674.6|13686.3|13674.3|13688.3|13676.3|13686.3|13674.3|15
1648043010000|2022-03-23 13:43:30|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|2
1648043020000|2022-03-23 13:43:40|13684.4|13672.4|13683.1|13671.1|13685.1|13673.1|13681.9|13669.9|29
1648043030000|2022-03-23 13:43:50|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|13680.3|13668.3|28
1648043040000|2022-03-23 13:44:00|13683.3|13671.3|13688.2|13676.2|13688.2|13676.2|13683.3|13671.3|13
1648043050000|2022-03-23 13:44:10|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|13688.4|13676.4|19
1648043060000|2022-03-23 13:44:20|13689.9|13677.9|13700.1|13688.1|13702.6|13690.6|13689.9|13677.9|14
1648043070000|2022-03-23 13:44:30|13700.9|13688.9|13697.4|13685.4|13702.1|13690.1|13697.4|13685.4|2
1648043080000|2022-03-23 13:44:40|13695.9|13683.9|13695.4|13683.4|13696.1|13684.1|13694.1|13682.1|6
1648043090000|2022-03-23 13:44:50|13696.4|13684.4|13699.4|13687.4|13699.4|13687.4|13696.4|13684.4|1
1648043100000|2022-03-23 13:45:00|13699.9|13687.9|13699.4|13687.4|13699.9|13687.9|13698.4|13686.4|4
1648043110000|2022-03-23 13:45:10|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|4
1648043120000|2022-03-23 13:45:20|13700.4|13688.4|13702.6|13690.6|13708.9|13696.9|13700.4|13687.9|13
1648043130000|2022-03-23 13:45:30|13700.9|13688.9|13699.1|13687.1|13700.9|13688.9|13698.9|13686.9|5
1648043140000|2022-03-23 13:45:40|13700.1|13688.1|13701.6|13689.6|13701.6|13689.6|13700.1|13688.1|13
1648043150000|2022-03-23 13:45:50|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|12
1648043160000|2022-03-23 13:46:00|13700.1|13688.1|13700.1|13688.1|13700.9|13688.9|13700.1|13688.1|3
1648043170000|2022-03-23 13:46:10|13700.9|13688.9|13700.1|13688.1|13700.9|13688.9|13699.4|13687.4|8
1648043180000|2022-03-23 13:46:20|13700.9|13688.9|13703.9|13691.9|13704.4|13692.4|13698.9|13686.9|0
1648043190000|2022-03-23 13:46:30|13703.2|13691.2|13699.4|13687.4|13703.7|13691.7|13699.4|13687.4|4
1648043200000|2022-03-23 13:46:40|13697.4|13685.4|13696.4|13684.4|13697.4|13685.4|13696.4|13684.4|10
1648043210000|2022-03-23 13:46:50|13696.9|13684.9|13685.9|13673.9|13696.9|13684.9|13685.9|13673.9|71
1648043220000|2022-03-23 13:47:00|13684.8|13672.8|13680.9|13668.9|13685.4|13673.4|13680.1|13668.1|59
1648043230000|2022-03-23 13:47:10|13680.1|13668.1|13673.4|13661.4|13680.9|13668.9|13673.4|13661.4|21
1648043240000|2022-03-23 13:47:20|13672.6|13660.6|13670.4|13658.4|13672.6|13660.6|13669.1|13657.1|45
1648043250000|2022-03-23 13:47:30|13670.9|13658.9|13673.4|13661.4|13673.4|13661.4|13670.9|13658.9|1
1648043260000|2022-03-23 13:47:40|13674.8|13662.8|13675.6|13663.6|13676.1|13664.1|13674.8|13662.8|5
1648043270000|2022-03-23 13:47:50|13674.8|13662.8|13673.6|13661.6|13674.8|13662.8|13673.1|13661.1|10
1648043280000|2022-03-23 13:48:00|13673.1|13661.1|13676.3|13664.3|13677.1|13665.1|13673.1|13661.1|3
1648043290000|2022-03-23 13:48:10|13681|13669|13682.8|13670.8|13682.8|13670.8|13680.3|13668.3|15
1648043300000|2022-03-23 13:48:20|13683.3|13671.3|13684.3|13672.3|13685.1|13673.1|13683.3|13671.3|5
1648043310000|2022-03-23 13:48:30|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|8
1648043320000|2022-03-23 13:48:40|13685.4|13673.4|13677.6|13665.6|13685.4|13673.4|13676.8|13664.6|11
1648043330000|2022-03-23 13:48:50|13676.8|13664.8|13672.1|13660.1|13677.6|13665.6|13672.1|13660.1|2
1648043340000|2022-03-23 13:49:00|13671.5|13659.5|13671|13659|13671.5|13659.5|13670.3|13658.3|0
1648043350000|2022-03-23 13:49:10|13671.5|13659.5|13669.6|13657.6|13671.5|13659.5|13669.6|13657.6|12
1648043360000|2022-03-23 13:49:20|13670.8|13658.8|13670.3|13658.3|13672.1|13658.8|13667.3|13652.1|37
1648043370000|2022-03-23 13:49:30|13670.8|13658.8|13672.8|13660.8|13672.8|13660.8|13670.8|13658.8|7
1648043380000|2022-03-23 13:49:40|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|15
1648043390000|2022-03-23 13:49:50|13675.3|13663.3|13683.3|13671.3|13683.3|13671.3|13675.3|13663.3|21
1648043400000|2022-03-23 13:50:00|13682.8|13670.8|13685.6|13673.6|13688.3|13676.3|13682|13670|20
1648043410000|2022-03-23 13:50:10|13685.1|13673.1|13676|13664|13685.1|13673.1|13676|13664|3
1648043420000|2022-03-23 13:50:20|13675.3|13663.3|13674.5|13662.5|13676.5|13664.5|13674.5|13662.5|8
1648043430000|2022-03-23 13:50:30|13675.8|13663.8|13675.1|13663.1|13675.8|13663.8|13675.1|13663.1|2
1648043440000|2022-03-23 13:50:40|13674.5|13662.5|13673.1|13661.1|13676.3|13664.3|13673.1|13661.1|20
1648043450000|2022-03-23 13:50:50|13673.8|13661.8|13675.3|13663.3|13675.3|13663.3|13673.8|13661.8|4
1648043460000|2022-03-23 13:51:00|13676|13664|13671|13659|13676|13664|13670.3|13658.3|1
1648043470000|2022-03-23 13:51:10|13671.8|13659.8|13669.8|13657.8|13672.3|13660.3|13669.8|13657.8|31
1648043480000|2022-03-23 13:51:20|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|13670.5|13658.5|6
1648043490000|2022-03-23 13:51:30|13671|13659|13670.5|13658.5|13671|13659|13670.5|13658.5|0
1648043500000|2022-03-23 13:51:40|13671|13659|13670.5|13658.5|13671.8|13659.8|13670.5|13658.5|4
1648043510000|2022-03-23 13:51:50|13668.5|13656.5|13668|13656|13670|13658|13665|13653|7
1648043520000|2022-03-23 13:52:00|13667.5|13655.5|13664.8|13652.8|13667.5|13655.5|13663.7|13651.7|3
1648043530000|2022-03-23 13:52:10|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|1
1648043540000|2022-03-23 13:52:20|13670.5|13658.5|13673.8|13661.8|13674.5|13662.5|13670.5|13658.5|10
1648043550000|2022-03-23 13:52:30|||||||||1
1648043560000|2022-03-23 13:52:40|13674.5|13662.5|13678.1|13666.1|13678.1|13666.1|13674.5|13662.5|1
1648043570000|2022-03-23 13:52:50|13678.8|13666.8|13681.3|13669.3|13681.3|13669.3|13678.8|13666.8|1
1648043580000|2022-03-23 13:53:00|13683.5|13671.5|13683.3|13671.3|13689.1|13677.1|13681.3|13669.3|1
1648043590000|2022-03-23 13:53:10|13684.5|13672.5|13688.1|13676.1|13688.3|13676.3|13684.5|13672.5|6
1648043600000|2022-03-23 13:53:20|13688.8|13676.8|13688.1|13676.1|13688.8|13676.8|13688.1|13676.1|1
1648043610000|2022-03-23 13:53:30|13688.8|13676.8|13688.1|13676.1|13688.8|13676.8|13688.1|13676.1|0
1648043620000|2022-03-23 13:53:40|13689.3|13677.3|13688.1|13676.1|13689.5|13677.5|13687.5|13675.5|6
1648043630000|2022-03-23 13:53:50|13687.5|13675.5|13689.5|13677.5|13689.5|13677.5|13687.5|13675.5|10
1648043640000|2022-03-23 13:54:00|13690|13678|13687.3|13675.3|13691.7|13679.7|13687.3|13675.3|21
1648043650000|2022-03-23 13:54:10|||||||||3
1648043670000|2022-03-23 13:54:30|||||||||6
1648043680000|2022-03-23 13:54:40|13688.3|13676.3|13687.5|13675.5|13688.7|13676.7|13687.3|13675.3|16
1648043690000|2022-03-23 13:54:50|13688|13676|13688|13676|13688|13676|13687.5|13675.5|0
1648043700000|2022-03-23 13:55:00|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|1
1648043710000|2022-03-23 13:55:10|13689|13677|13694|13682|13696.5|13684.5|13689|13677|3
1648043720000|2022-03-23 13:55:20|13695.5|13683.5|13701.5|13689.5|13701.5|13689.5|13695.5|13683.5|2
1648043730000|2022-03-23 13:55:30|13704|13692|13704|13692|13704.7|13692.7|13703.3|13691.3|5
1648043740000|2022-03-23 13:55:40|13703.3|13691.3|13706.5|13694.5|13707|13695|13703.3|13691.3|5
1648043750000|2022-03-23 13:55:50|13705.8|13693.8|13694.7|13682.7|13706.5|13694.5|13694.7|13682.7|6
1648043760000|2022-03-23 13:56:00|13694.5|13682.5|13693.3|13681.3|13697.5|13685.5|13693.3|13681.3|10
1648043770000|2022-03-23 13:56:10|13694.3|13682.3|13693.8|13681.8|13694.3|13682.3|13693.8|13681.8|9
1648043780000|2022-03-23 13:56:20|13693|13681|13691.8|13679.8|13693|13681|13691.1|13679.1|10
1648043790000|2022-03-23 13:56:30|13695.8|13683.8|13694.3|13682.3|13699.3|13687.3|13693.6|13681.6|15
1648043800000|2022-03-23 13:56:40|13693.3|13681.3|13690.5|13678.5|13693.3|13681.3|13690.5|13678.5|4
1648043810000|2022-03-23 13:56:50|13689.5|13677.5|13689.3|13677.3|13690|13678|13689.3|13677.3|25
1648043820000|2022-03-23 13:57:00|13690|13678|13689.5|13677.5|13690|13678|13688.8|13676.8|1
1648043830000|2022-03-23 13:57:10|13690|13678|13694|13682|13694|13682|13690|13678|0
1648043840000|2022-03-23 13:57:20|13694.7|13682.7|13702|13690|13704.5|13692.5|13694.7|13682.7|2
1648043850000|2022-03-23 13:57:30|13702.8|13690.8|13704.3|13692.3|13707.2|13695.2|13702.8|13690.8|10
1648043860000|2022-03-23 13:57:40|13703.6|13691.6|13700.5|13688.5|13704.8|13692.8|13700.5|13688.5|2
1648043870000|2022-03-23 13:57:50|13699.8|13687.8|13700.5|13688.5|13700.5|13688.5|13696|13684|22
1648043880000|2022-03-23 13:58:00|13699.3|13687.3|13700|13688|13700|13688|13699.3|13687.3|5
1648043890000|2022-03-23 13:58:10|13699.3|13687.3|13699.3|13687.3|13699.3|13687.3|13699.3|13687.3|0
1648043900000|2022-03-23 13:58:20|13700|13688|13700.8|13688.8|13700.8|13688.8|13698.8|13686.8|3
1648043910000|2022-03-23 13:58:30|||||||||2
1648043920000|2022-03-23 13:58:40|13701.8|13689.8|13699.8|13687.8|13701.8|13689.8|13699.8|13687.8|26
1648043930000|2022-03-23 13:58:50|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13700.8|13688.8|13
1648043940000|2022-03-23 13:59:00|13702.1|13690.1|13702.1|13690.1|13703.8|13691.8|13700.8|13688.8|6
1648043950000|2022-03-23 13:59:10|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|7
1648043960000|2022-03-23 13:59:20|13704.3|13692.3|13702.6|13690.6|13704.3|13692.3|13701.3|13689.3|18
1648043970000|2022-03-23 13:59:30|13703.3|13691.3|13697.6|13685.6|13704.6|13692.6|13697.6|13685.6|22
1648043980000|2022-03-23 13:59:40|13697.1|13685.1|13696.6|13684.6|13697.1|13685.1|13696.6|13684.6|0
1648043990000|2022-03-23 13:59:50|13695.8|13683.8|13691.6|13679.6|13695.8|13683.8|13691.6|13679.6|18
1648044000000|2022-03-23 14:00:00|13690.3|13678.3|13694.1|13682.1|13694.1|13682.1|13690.3|13678.3|9
1648044010000|2022-03-23 14:00:10|13693.3|13681.3|13690.3|13678.3|13694.1|13682.1|13690.3|13678.3|4
1648044020000|2022-03-23 14:00:20|13691.8|13679.8|13693.5|13681.5|13693.5|13681.5|13691.8|13679.8|3
1648044030000|2022-03-23 14:00:30|13693|13681|13694.6|13682.6|13694.6|13682.6|13693|13681|2
1648044040000|2022-03-23 14:00:40|13694|13682|13694|13682|13694|13682|13694|13682|0
1648044050000|2022-03-23 14:00:50|13694.6|13682.6|13702.1|13690.1|13702.1|13690.1|13694.6|13682.6|7
1648044060000|2022-03-23 14:01:00|13700.6|13688.6|13694|13682|13703.1|13691.1|13693.3|13681.3|16
1648044070000|2022-03-23 14:01:10|13697.3|13685.3|13698.5|13686.5|13698.5|13686.5|13697.3|13685.3|19
1648044080000|2022-03-23 14:01:20|13698|13686|13695.3|13683.3|13698|13686|13695.3|13683.3|2
1648044090000|2022-03-23 14:01:30|13695.8|13683.8|13695.8|13683.8|13695.8|13683.8|13695.8|13683.8|8
1648044100000|2022-03-23 14:01:40|13696.3|13684.3|13697.1|13685.1|13697.1|13685.1|13696.3|13684.3|1
1648044110000|2022-03-23 14:01:50|13698.8|13686.8|13699.6|13687.6|13702.1|13690.1|13697.1|13685.1|20
1648044120000|2022-03-23 14:02:00|13698.8|13686.8|13697.1|13685.1|13699.6|13687.6|13695.8|13683.8|2
1648044130000|2022-03-23 14:02:10|13696.3|13684.3|13699|13687|13700.8|13688.8|13695.8|13683.8|3
1648044140000|2022-03-23 14:02:20|13699.6|13687.6|13700.3|13688.3|13702.3|13690.3|13699|13687|7
1648044150000|2022-03-23 14:02:30|13700.8|13688.8|13708|13696|13708|13696|13700.8|13688.8|20
1648044160000|2022-03-23 14:02:40|13708.5|13696.5|13708|13696|13709.3|13697.3|13707.3|13695.3|10
1648044170000|2022-03-23 14:02:50|13709.3|13697.3|13712|13700|13712|13700|13708.5|13696.5|12
1648044180000|2022-03-23 14:03:00|13711.3|13699.3|13707.5|13695.5|13712|13700|13706.8|13694.8|26
1648044190000|2022-03-23 14:03:10|13703|13691|13706|13694|13706|13694|13703|13691|2
1648044200000|2022-03-23 14:03:20|13705.2|13693.2|13702.3|13690.3|13705.7|13693.7|13702.3|13690.3|5
1648044210000|2022-03-23 14:03:30|13703|13691|13705|13693|13705|13693|13703|13691|0
1648044220000|2022-03-23 14:03:40|13704.3|13692.3|13706.8|13694.8|13706.8|13694.8|13704.3|13692.3|0
1648044230000|2022-03-23 14:03:50|13702.8|13690.8|13701.5|13689.5|13703.5|13691.5|13701.5|13689.5|12
1648044240000|2022-03-23 14:04:00|13700.5|13688.5|13697|13685|13701|13689|13697|13685|6
1648044250000|2022-03-23 14:04:10|13695.5|13683.5|13692.2|13680.2|13695.5|13683.5|13692.2|13680.2|3
1648044260000|2022-03-23 14:04:20|13691.5|13679.5|13693.5|13681.5|13693.5|13681.5|13691.5|13679.5|23
1648044270000|2022-03-23 14:04:30|13694|13682|13696.5|13684.5|13696.5|13684.5|13694|13682|3
1648044280000|2022-03-23 14:04:40|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|0
1648044290000|2022-03-23 14:04:50|13694|13682|13697.2|13685.2|13697.2|13685.2|13693.2|13681.2|9
1648044300000|2022-03-23 14:05:00|13695.2|13683.2|13694.7|13682.7|13696|13684|13693.2|13681.2|15
1648044310000|2022-03-23 14:05:10|13693.5|13681.5|13689.7|13677.7|13693.5|13681.5|13689|13677|5
1648044320000|2022-03-23 14:05:20|13691.5|13679.5|13694.3|13682.3|13694.3|13682.3|13691.5|13679.5|8
1648044330000|2022-03-23 14:05:30|13693|13681|13693|13681|13693.7|13681.7|13693|13681|0
1648044340000|2022-03-23 14:05:40|13694.5|13682.5|13697.3|13685.3|13697.3|13685.3|13694.5|13682.5|2
1648044350000|2022-03-23 14:05:50|13697.8|13685.8|13698.2|13686.2|13698.2|13686.2|13696.2|13684.2|4
1648044360000|2022-03-23 14:06:00|13695|13683|13690.7|13678.7|13695|13683|13690.7|13678.7|12
1648044370000|2022-03-23 14:06:10|13689|13677|13687.2|13675.2|13689|13677|13687.2|13675.2|6
1648044380000|2022-03-23 14:06:20|13689.5|13677.5|13689|13677|13690|13678|13689|13677|4
1648044390000|2022-03-23 14:06:30|||||||||2
1648044400000|2022-03-23 14:06:40|13688.2|13676.2|13688.2|13676.2|13688.2|13676.2|13688.2|13676.2|3
1648044410000|2022-03-23 14:06:50|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|1
1648044420000|2022-03-23 14:07:00|13688.2|13676.2|13685.2|13673.2|13688.2|13676.2|13685.2|13673.2|46
1648044430000|2022-03-23 14:07:10|13687.2|13675.2|13685.9|13673.9|13687.2|13675.2|13685.7|13673.7|26
1648044440000|2022-03-23 14:07:20|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|13684.5|13672.5|23
1648044450000|2022-03-23 14:07:30|13685.7|13673.7|13684.7|13672.7|13685.7|13673.7|13684.7|13672.7|5
1648044460000|2022-03-23 14:07:40|13684|13672|13684.7|13672.7|13684.7|13672.7|13684|13672|31
1648044470000|2022-03-23 14:07:50|13686.5|13674.5|13684.5|13672.5|13687|13675|13684.5|13672.5|23
1648044480000|2022-03-23 14:08:00|13685|13673|13680.2|13668.2|13685|13673|13679.5|13667.5|18
1648044490000|2022-03-23 14:08:10|13681.7|13669.7|13678.4|13666.4|13681.7|13669.7|13678.4|13666.4|1
1648044500000|2022-03-23 14:08:20|13679.2|13667.2|13679.7|13667.7|13679.7|13667.7|13679.2|13667.2|1
1648044510000|2022-03-23 14:08:30|13678.9|13666.9|13678.4|13666.4|13678.9|13666.9|13678.4|13666.4|9
1648044520000|2022-03-23 14:08:40|13678.9|13666.9|13682.5|13670.5|13683.4|13671.4|13678.9|13666.9|4
1648044530000|2022-03-23 14:08:50|13682|13670|13683.2|13671.2|13683.2|13671.2|13682|13670|0
1648044540000|2022-03-23 14:09:00|13685.5|13673.5|13686|13674|13688.5|13676.5|13681.5|13669.5|21
1648044550000|2022-03-23 14:09:10|13685.5|13673.5|13686.2|13674.2|13687|13675|13685.5|13673.5|1
1648044560000|2022-03-23 14:09:20|13685.5|13673.5|13686.2|13674.2|13686.2|13674.2|13685.5|13673.5|0
1648044570000|2022-03-23 14:09:30|13687.5|13675.5|13685.7|13673.7|13687.5|13675.5|13685|13673|0
1648044580000|2022-03-23 14:09:40|13685|13673|13683|13671|13687.5|13675.5|13683|13671|12
1648044590000|2022-03-23 14:09:50|13680|13668|13680.7|13668.7|13680.7|13668.7|13679.5|13667.5|7
1648044600000|2022-03-23 14:10:00|13678.2|13666.2|13677.2|13665.2|13678.2|13666.2|13677.2|13665.2|6
1648044620000|2022-03-23 14:10:20|||||||||18
1648044630000|2022-03-23 14:10:30|||||||||3
1648044640000|2022-03-23 14:10:40|||||||||6
1648044650000|2022-03-23 14:10:50|13672.2|13660.2|13669.7|13657.7|13672.2|13660.2|13668.9|13656.9|17
1648044660000|2022-03-23 14:11:00|13668.4|13656.4|13672|13660|13674.5|13662.5|13668.4|13656.4|5
1648044670000|2022-03-23 14:11:10|13672.7|13660.7|13672|13660|13672.7|13660.7|13672|13660|0
1648044680000|2022-03-23 14:11:20|13671.9|13659.9|13674.2|13662.2|13675|13663|13671.7|13659.7|15
1648044690000|2022-03-23 14:11:30|13675.5|13663.5|13678|13666|13678|13666|13674.7|13662.7|3
1648044700000|2022-03-23 14:11:40|13674.7|13662.7|13671.7|13659.7|13675.5|13663.5|13671.7|13659.7|3
1648044710000|2022-03-23 14:11:50|13673|13661|13670.5|13658.5|13673|13661|13670.5|13658.5|0
1648044720000|2022-03-23 14:12:00|13669.2|13657.2|13669.4|13657.4|13670.2|13658.2|13668.2|13656.2|13
1648044730000|2022-03-23 14:12:10|13668.9|13656.9|13665.9|13653.9|13668.9|13656.9|13665.4|13653.4|26
1648044740000|2022-03-23 14:12:20|13664.7|13652.7|13661.1|13649.1|13664.7|13652.7|13661.1|13649.1|27
1648044750000|2022-03-23 14:12:30|||||||||5
1648044760000|2022-03-23 14:12:40|13664.9|13652.9|13665.4|13653.4|13665.4|13653.4|13664.2|13652.2|2
1648044770000|2022-03-23 14:12:50|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|1
1648044780000|2022-03-23 14:13:00|13669.4|13657.4|13667.9|13655.9|13669.4|13657.4|13667.9|13655.9|9
1648044790000|2022-03-23 14:13:10|13666.9|13654.9|13666.4|13654.4|13666.9|13654.9|13665.1|13653.1|8
1648044800000|2022-03-23 14:13:20|13665.6|13653.6|13668.1|13656.1|13668.9|13656.9|13665.6|13653.6|0
1648044810000|2022-03-23 14:13:30|13669.6|13657.6|13667.6|13655.6|13670.1|13658.1|13667.6|13655.6|8
1648044820000|2022-03-23 14:13:40|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|2
1648044830000|2022-03-23 14:13:50|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|0
1648044840000|2022-03-23 14:14:00|13667.4|13655.4|13669.4|13657.4|13669.4|13657.4|13666.9|13654.9|3
1648044850000|2022-03-23 14:14:10|13668.6|13656.6|13669.4|13657.4|13669.4|13657.4|13668.6|13656.6|2
1648044860000|2022-03-23 14:14:20|13670.1|13658.1|13671.4|13659.4|13671.9|13659.9|13669.9|13657.9|2
1648044870000|2022-03-23 14:14:30|13672.6|13660.6|13674.9|13662.9|13676.9|13664.9|13672.4|13660.4|4
1648044880000|2022-03-23 14:14:40|13673.1|13661.1|13669.9|13657.9|13673.1|13661.1|13669.9|13657.9|1
1648044890000|2022-03-23 14:14:50|13670.6|13658.6|13668.9|13656.9|13670.6|13658.6|13668.1|13656.1|1
1648044900000|2022-03-23 14:15:00|13669.4|13657.4|13668.1|13656.1|13669.4|13657.4|13668.1|13656.1|32
1648044910000|2022-03-23 14:15:10|13666.9|13654.9|13661.9|13649.9|13666.9|13654.9|13661.9|13649.9|46
1648044920000|2022-03-23 14:15:20|13661.1|13649.1|13660.1|13648.1|13661.9|13649.9|13660.1|13648.1|24
1648044930000|2022-03-23 14:15:30|13660.6|13648.6|13654.9|13642.9|13660.6|13648.6|13652.9|13640.9|23
1648044940000|2022-03-23 14:15:40|13654.1|13642.1|13654.1|13642.1|13656.1|13644.1|13653.4|13641.4|5
1648044950000|2022-03-23 14:15:50|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|13652.9|13640.9|1
1648044960000|2022-03-23 14:16:00|13655.4|13643.4|13657.9|13645.9|13657.9|13645.9|13655.4|13643.4|4
1648044970000|2022-03-23 14:16:10|13657.2|13645.2|13656.6|13644.6|13657.2|13645.2|13655.9|13643.9|5
1648044980000|2022-03-23 14:16:20|13657.4|13645.4|13660.4|13648.4|13660.4|13648.4|13657.4|13645.4|6
1648044990000|2022-03-23 14:16:30|13659.1|13647.1|13656.6|13644.6|13661.1|13649.1|13656.6|13644.6|5
1648045000000|2022-03-23 14:16:40|13655.4|13643.4|13655.6|13643.6|13656.1|13644.1|13655.4|13643.4|2
1648045010000|2022-03-23 14:16:50|13656.1|13644.1|13657.4|13645.4|13657.6|13645.6|13655.6|13643.6|10
1648045020000|2022-03-23 14:17:00|13657.9|13645.9|13659.6|13647.6|13659.6|13647.6|13657.9|13645.9|9
1648045030000|2022-03-23 14:17:10|13659.1|13647.1|13659.6|13647.6|13659.6|13647.6|13656.6|13644.6|7
1648045040000|2022-03-23 14:17:20|13658.9|13646.9|13658.9|13646.9|13661.6|13649.6|13656.9|13644.9|5
1648045050000|2022-03-23 14:17:30|13657.7|13645.7|13658.4|13646.4|13658.4|13646.4|13656.9|13644.9|0
1648045060000|2022-03-23 14:17:40|13658.9|13646.9|13659.4|13647.4|13659.4|13647.4|13658.9|13646.9|7
1648045070000|2022-03-23 14:17:50|13660.7|13648.7|13659.9|13647.9|13660.7|13648.7|13659.9|13647.9|0
1648045080000|2022-03-23 14:18:00|13659.2|13647.2|13660.7|13648.7|13661.7|13649.7|13659.2|13647.2|4
1648045090000|2022-03-23 14:18:10|13661.2|13649.2|13662.9|13650.9|13664.2|13652.2|13661.2|13649.2|3
1648045100000|2022-03-23 14:18:20|13662.4|13650.4|13664.7|13652.7|13665.2|13653.2|13662.4|13650.4|0
1648045110000|2022-03-23 14:18:30|13665.4|13653.4|13663.7|13651.7|13667.2|13655.2|13663.7|13651.7|1
1648045120000|2022-03-23 14:18:40|13664.4|13652.4|13658.7|13646.7|13664.9|13652.9|13658.7|13646.7|3
1648045130000|2022-03-23 14:18:50|13658.2|13646.2|13660.4|13648.4|13660.4|13648.4|13658.2|13646.2|3
1648045140000|2022-03-23 14:19:00|13661.2|13649.2|13663.2|13651.2|13663.2|13651.2|13661.2|13649.2|0
1648045150000|2022-03-23 14:19:10|13663.7|13651.7|13663.7|13651.7|13665.2|13653.2|13663.7|13651.7|8
1648045160000|2022-03-23 14:19:20|13662.9|13650.9|13662.4|13650.4|13662.9|13650.9|13662.4|13650.4|5
1648045170000|2022-03-23 14:19:30|13663.2|13651.2|13664.9|13652.9|13664.9|13652.9|13662.4|13650.4|8
1648045180000|2022-03-23 14:19:40|13665.4|13653.4|13664.9|13652.9|13665.4|13653.4|13664.9|13652.9|0
1648045190000|2022-03-23 14:19:50|13665.4|13653.4|13664.9|13652.9|13666.7|13654.7|13664.9|13652.9|1
1648045200000|2022-03-23 14:20:00|13665.4|13653.4|13664.7|13652.7|13665.9|13653.9|13664.7|13652.7|3
1648045210000|2022-03-23 14:20:10|13662.2|13650.2|13661.2|13649.2|13662.2|13650.2|13660.4|13648.4|5
1648045220000|2022-03-23 14:20:20|13666.2|13654.2|13660.1|13648.1|13666.2|13654.2|13659.6|13647.6|10
1648045230000|2022-03-23 14:20:30|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|0
1648045240000|2022-03-23 14:20:40|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|0
1648045250000|2022-03-23 14:20:50|13656.4|13644.4|13654.1|13642.1|13656.4|13644.4|13652.6|13640.6|32
1648045260000|2022-03-23 14:21:00|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|0
1648045270000|2022-03-23 14:21:10|13653.9|13641.9|13664.7|13652.7|13665.9|13653.9|13653.9|13641.9|3
1648045280000|2022-03-23 14:21:20|13664|13652|13665.2|13653.2|13665.9|13653.9|13664|13652|1
1648045290000|2022-03-23 14:21:30|13667.7|13655.7|13670.2|13658.2|13670.2|13658.2|13667.7|13655.7|4
1648045300000|2022-03-23 14:21:40|13670.9|13658.9|13670.9|13658.9|13670.9|13658.9|13670.2|13658.2|1
1648045310000|2022-03-23 14:21:50|13670.2|13658.2|13670.9|13658.9|13671.5|13659.5|13670.2|13658.2|1
1648045320000|2022-03-23 14:22:00|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|0
1648045330000|2022-03-23 14:22:10|13672.7|13660.7|13669.7|13657.7|13673.4|13661.4|13669.7|13657.7|7
1648045340000|2022-03-23 14:22:20|13669.2|13657.2|13670.4|13658.4|13670.4|13658.4|13669.2|13657.2|0
1648045350000|2022-03-23 14:22:30|13670.9|13658.9|13675|13663|13675|13663|13670.9|13658.9|0
1648045360000|2022-03-23 14:22:40|13675.7|13663.7|13677.7|13665.7|13677.7|13665.7|13675.7|13663.7|0
1648045370000|2022-03-23 14:22:50|13678.4|13666.4|13680.2|13668.2|13680.2|13668.2|13677.7|13665.7|1
1648045380000|2022-03-23 14:23:00|13683.9|13671.9|13685|13673|13685|13673|13683.9|13671.9|2
1648045390000|2022-03-23 14:23:10|13685.2|13673.2|13685.7|13673.7|13686.4|13674.4|13685|13673|0
1648045400000|2022-03-23 14:23:20|13685.2|13673.2|13680|13668|13687.7|13675.7|13679.5|13667.5|16
1648045410000|2022-03-23 14:23:30|13680.7|13668.7|13682|13670|13685.4|13670|13680.7|13665.4|4
1648045420000|2022-03-23 14:23:40|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|5
1648045430000|2022-03-23 14:23:50|13683.4|13671.4|13680|13668|13683.4|13671.4|13680|13668|12
1648045440000|2022-03-23 14:24:00|13680.2|13668.2|13678.2|13666.2|13680.2|13668.2|13677.5|13665.5|0
1648045450000|2022-03-23 14:24:10|13678.7|13666.7|13677|13665|13678.7|13666.7|13677|13665|0
1648045460000|2022-03-23 14:24:20|13676.4|13664.4|13671.4|13659.4|13678.2|13666.2|13670.7|13658.7|12
1648045470000|2022-03-23 14:24:30|13672|13660|13675|13663|13675.7|13663.7|13672|13660|3
1648045480000|2022-03-23 14:24:40|13675.5|13663.5|13680.7|13668.7|13680.7|13668.7|13675|13663|6
1648045490000|2022-03-23 14:24:50|13682.7|13670.7|13687.5|13675.5|13688.7|13676.7|13682.7|13670.7|8
1648045500000|2022-03-23 14:25:00|13688.7|13676.7|13683.5|13671.5|13690|13678|13683.5|13671.5|10
1648045510000|2022-03-23 14:25:10|13684.2|13672.2|13683.5|13671.5|13685.5|13673.5|13683|13671|3
1648045520000|2022-03-23 14:25:20|13685.5|13673.5|13681|13669|13685.5|13673.5|13681|13669|0
1648045530000|2022-03-23 14:25:30|13680|13668|13674.2|13662.2|13680.5|13668.5|13674.2|13662.2|18
1648045540000|2022-03-23 14:25:40|13675|13663|13672.5|13660.5|13675|13663|13672.5|13660.5|0
1648045550000|2022-03-23 14:25:50|13673|13661|13673.7|13661.7|13673.7|13661.7|13672.5|13660.5|4
1648045560000|2022-03-23 14:26:00|13673|13661|13671.2|13659.2|13673.7|13661.7|13671.2|13659.2|7
1648045570000|2022-03-23 14:26:10|13670.7|13658.7|13671.2|13659.2|13671.2|13659.2|13670|13658|27
1648045580000|2022-03-23 14:26:20|13671.7|13659.7|13673|13661|13673.2|13661.2|13671.7|13659.7|2
1648045590000|2022-03-23 14:26:30|13674|13662|13674|13662|13674|13662|13674|13662|0
1648045600000|2022-03-23 14:26:40|13673.5|13661.5|13673.5|13661.5|13673.5|13661.5|13673.5|13661.5|0
1648045620000|2022-03-23 14:27:00|13674.7|13662.7|13673.5|13661.5|13674.7|13662.7|13673.5|13661.5|0
1648045630000|2022-03-23 14:27:10|13674|13662|13674.7|13662.7|13674.7|13662.7|13674|13662|4
1648045640000|2022-03-23 14:27:20|13673.3|13661.3|13672.2|13660.2|13673.3|13661.3|13671.5|13659.5|31
1648045650000|2022-03-23 14:27:30|13671.5|13659.5|13668.5|13656.5|13672.2|13660.2|13668.5|13656.5|5
1648045660000|2022-03-23 14:27:40|13669|13657|13669.7|13657.7|13669.7|13657.7|13669|13657|0
1648045670000|2022-03-23 14:27:50|||||||||31
1648045680000|2022-03-23 14:28:00|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|3
1648045690000|2022-03-23 14:28:10|13671.5|13659.5|13674|13662|13674|13662|13669.2|13657.2|23
1648045700000|2022-03-23 14:28:20|13672.7|13660.7|13670.2|13658.2|13673.3|13661.3|13670.2|13658.2|2
1648045710000|2022-03-23 14:28:30|||||||||11
1648045720000|2022-03-23 14:28:40|13670.7|13658.7|13675.2|13663.2|13675.2|13663.2|13670.7|13658.7|4
1648045730000|2022-03-23 14:28:50|13675|13663|13675.7|13663.7|13675.7|13663.7|13674.5|13662.5|0
1648045740000|2022-03-23 14:29:00|13675.2|13663.2|13674|13662|13675.2|13663.2|13674|13662|11
1648045750000|2022-03-23 14:29:10|13675.2|13663.2|13671.5|13659.5|13675.2|13663.2|13671.5|13659.5|11
1648045760000|2022-03-23 14:29:20|13670.5|13658.5|13669.7|13657.7|13670.5|13658.5|13669.7|13657.7|1
1648045770000|2022-03-23 14:29:30|||||||||15
1648045780000|2022-03-23 14:29:40|13671|13659|13671|13659|13671|13659|13671|13659|0
1648045790000|2022-03-23 14:29:50|13672|13660|13672|13660|13672.7|13660.7|13672|13660|1
1648045800000|2022-03-23 14:30:00|13673.2|13661.2|13684|13672|13684|13672|13673.2|13661.2|22
1648045810000|2022-03-23 14:30:10|13686.5|13674.5|13686.8|13674.8|13688.8|13676.8|13685.5|13673.5|16
1648045820000|2022-03-23 14:30:20|13685.5|13673.5|13680.5|13668.5|13685.5|13673.5|13677.5|13665.5|5
1648045830000|2022-03-23 14:30:30|13681|13669|13680.5|13668.5|13681.8|13669.8|13680.5|13668.5|2
1648045840000|2022-03-23 14:30:40|13681.8|13669.8|13683.2|13671.2|13684.3|13672.3|13681.8|13669.8|4
1648045850000|2022-03-23 14:30:50|13685.7|13673.7|13682|13670|13685.7|13673.7|13682|13670|8
1648045860000|2022-03-23 14:31:00|13681.3|13669.3|13674|13662|13681.3|13669.3|13673.8|13661.8|15
1648045870000|2022-03-23 14:31:10|13673.5|13661.5|13674|13662|13674|13662|13672.7|13660.7|3
1648045880000|2022-03-23 14:31:20|13673.5|13661.5|13668.5|13656.5|13673.5|13661.5|13668.5|13656.5|13
1648045890000|2022-03-23 14:31:30|13667.7|13655.7|13665.2|13653.2|13667.7|13655.7|13664.7|13652.7|10
1648045900000|2022-03-23 14:31:40|13666|13654|13667.2|13655.2|13667.2|13655.2|13666|13654|1
1648045910000|2022-03-23 14:31:50|13667.4|13655.4|13667.9|13655.9|13667.9|13655.9|13666.7|13654.7|12
1648045920000|2022-03-23 14:32:00|13667.4|13655.4|13667.2|13655.2|13667.9|13655.9|13666.2|13654.2|0
1648045930000|2022-03-23 14:32:10|13669.9|13657.9|13670.4|13658.4|13672.9|13660.9|13669.9|13657.9|11
1648045940000|2022-03-23 14:32:20|13669.2|13657.2|13669.9|13657.9|13670.4|13658.4|13669.2|13657.2|6
1648045950000|2022-03-23 14:32:30|13669.4|13657.4|13669.2|13657.2|13669.9|13657.9|13669.2|13657.2|1
1648045960000|2022-03-23 14:32:40|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|0
1648045970000|2022-03-23 14:32:50|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|1
1648045980000|2022-03-23 14:33:00|13671|13659|13673.7|13661.7|13673.7|13661.7|13671|13659|0
1648045990000|2022-03-23 14:33:10|13672.2|13660.2|13667.9|13655.9|13672.2|13660.2|13667.9|13655.9|12
1648046000000|2022-03-23 14:33:20|13665.4|13653.4|13666.2|13654.2|13666.9|13654.9|13665.4|13653.4|0
1648046010000|2022-03-23 14:33:30|13666.9|13654.9|13666.4|13654.4|13666.9|13654.9|13665.7|13653.7|3
1648046020000|2022-03-23 14:33:40|13665.7|13653.7|13662.6|13650.6|13665.7|13653.7|13662.6|13650.6|3
1648046030000|2022-03-23 14:33:50|13662.1|13650.1|13662.1|13650.1|13663.4|13651.4|13662.1|13650.1|10
1648046040000|2022-03-23 14:34:00|13662.9|13650.9|13664.4|13652.4|13665.1|13653.1|13662.1|13650.1|7
1648046050000|2022-03-23 14:34:10|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|0
1648046060000|2022-03-23 14:34:20|||||||||7
1648046070000|2022-03-23 14:34:30|13663.2|13651.2|13666.2|13654.2|13666.2|13654.2|13663.2|13651.2|0
1648046080000|2022-03-23 14:34:40|13665.4|13653.4|13665.7|13653.7|13665.7|13653.7|13664.9|13652.9|0
1648046090000|2022-03-23 14:34:50|13664.9|13652.9|13664.4|13652.4|13665.7|13653.7|13664.4|13652.4|0
1648046100000|2022-03-23 14:35:00|13662.2|13650.2|13668.4|13656.4|13669.6|13657.6|13661.2|13649.2|33
1648046110000|2022-03-23 14:35:10|13669.9|13657.9|13673.4|13661.4|13673.4|13661.4|13669.9|13657.9|2
1648046120000|2022-03-23 14:35:20|13674.6|13662.6|13675.9|13663.9|13675.9|13663.9|13674.6|13662.6|0
1648046140000|2022-03-23 14:35:40|13672.2|13660.2|13667.4|13655.4|13672.2|13660.2|13667.4|13655.4|28
1648046150000|2022-03-23 14:35:50|13668.2|13656.2|13666.9|13654.9|13668.2|13656.2|13666.9|13654.9|1
1648046160000|2022-03-23 14:36:00|||||||||4
1648046170000|2022-03-23 14:36:10|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|0
1648046180000|2022-03-23 14:36:20|||||||||4
1648046190000|2022-03-23 14:36:30|13665.1|13653.1|13658.9|13646.9|13665.1|13653.1|13658.1|13646.1|3
1648046200000|2022-03-23 14:36:40|13656.2|13644.2|13660.9|13648.9|13660.9|13648.9|13656.2|13644.2|18
1648046210000|2022-03-23 14:36:50|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|6
1648046220000|2022-03-23 14:37:00|13665.9|13653.9|13667.6|13655.6|13667.6|13655.6|13665.9|13653.9|3
1648046230000|2022-03-23 14:37:10|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|8
1648046240000|2022-03-23 14:37:20|||||||||1
1648046250000|2022-03-23 14:37:30|13670.1|13658.1|13667.6|13655.6|13670.1|13658.1|13667.6|13655.6|2
1648046260000|2022-03-23 14:37:40|13668.9|13656.9|13669.4|13657.4|13669.4|13657.4|13668.9|13656.9|1
1648046280000|2022-03-23 14:38:00|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|0
1648046290000|2022-03-23 14:38:10|||||||||2
1648046300000|2022-03-23 14:38:20|13670.9|13658.9|13670.9|13658.9|13670.9|13658.9|13670.1|13658.1|1
1648046310000|2022-03-23 14:38:30|13670.1|13658.1|13671.6|13659.6|13671.6|13659.6|13669.1|13657.1|3
1648046320000|2022-03-23 14:38:40|13675.1|13663.1|13678.9|13666.9|13678.9|13666.9|13675.1|13663.1|2
1648046330000|2022-03-23 14:38:50|13678.4|13666.4|13675.1|13663.1|13678.4|13666.4|13675.1|13663.1|2
1648046340000|2022-03-23 14:39:00|13673.6|13661.6|13677.6|13665.6|13677.6|13665.6|13672.8|13660.8|6
1648046350000|2022-03-23 14:39:10|13678.6|13666.6|13685.1|13673.1|13685.6|13673.6|13678.6|13666.6|4
1648046360000|2022-03-23 14:39:20|13684.4|13672.4|13685.6|13673.6|13685.6|13673.6|13684.4|13672.4|0
1648046370000|2022-03-23 14:39:30|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|1
1648046380000|2022-03-23 14:39:40|13685.6|13673.6|13688.6|13676.6|13689.4|13677.4|13685.6|13673.6|6
1648046390000|2022-03-23 14:39:50|13689.4|13677.4|13688.6|13676.6|13689.4|13677.4|13688.6|13676.6|1
1648046400000|2022-03-23 14:40:00|13688.1|13676.1|13688.6|13676.6|13689.9|13677.9|13687.4|13675.4|7
1648046410000|2022-03-23 14:40:10|13687.4|13675.4|13686.9|13674.9|13688.6|13676.6|13686.9|13674.9|0
1648046420000|2022-03-23 14:40:20|13688.1|13676.1|13688.6|13676.6|13688.6|13676.6|13687.4|13675.4|0
1648046430000|2022-03-23 14:40:30|13686.9|13674.9|13680.9|13668.9|13686.9|13674.9|13680.9|13668.9|5
1648046440000|2022-03-23 14:40:40|13681.4|13669.4|13684.6|13672.6|13685.3|13673.3|13680.9|13668.9|3
1648046450000|2022-03-23 14:40:50|13685.3|13673.3|13685.9|13673.9|13687.1|13675.1|13684.6|13672.6|0
1648046460000|2022-03-23 14:41:00|13685.3|13673.3|13687.1|13675.1|13687.1|13675.1|13684.6|13672.6|2
1648046470000|2022-03-23 14:41:10|13687.6|13675.6|13689.1|13677.1|13689.1|13677.1|13687.6|13675.6|4
1648046480000|2022-03-23 14:41:20|13689.8|13677.8|13690.1|13678.1|13690.9|13678.9|13689.8|13677.8|2
1648046490000|2022-03-23 14:41:30|13690.8|13678.8|13690.8|13678.8|13691.4|13679.4|13690.1|13678.1|2
1648046500000|2022-03-23 14:41:40|13691.6|13679.6|13690.8|13678.8|13691.6|13679.6|13690.1|13678.1|1
1648046510000|2022-03-23 14:41:50|13691.6|13679.6|13693.3|13681.3|13693.3|13681.3|13691.6|13679.6|10
1648046520000|2022-03-23 14:42:00|13695.1|13683.1|13692.1|13680.1|13695.1|13683.1|13692.1|13680.1|2
1648046530000|2022-03-23 14:42:10|13692.6|13680.6|13692.3|13680.3|13692.6|13680.6|13690.8|13678.8|0
1648046540000|2022-03-23 14:42:20|13692.8|13680.8|13694.8|13682.8|13694.8|13682.8|13692.8|13680.8|13
1648046550000|2022-03-23 14:42:30|13694.1|13682.1|13693.6|13681.6|13694.1|13682.1|13693.1|13681.1|3
1648046560000|2022-03-23 14:42:40|13694.1|13682.1|13693.6|13681.6|13694.1|13682.1|13691.6|13679.6|4
1648046570000|2022-03-23 14:42:50|13692.8|13680.8|13693.6|13681.6|13693.6|13681.6|13692.8|13680.8|0
1648046580000|2022-03-23 14:43:00|13694.6|13682.6|13697.6|13685.6|13697.6|13685.6|13694.6|13682.6|12
1648046590000|2022-03-23 14:43:10|13696.4|13684.4|13696.4|13684.4|13696.4|13684.4|13696.4|13684.4|1
1648046600000|2022-03-23 14:43:20|13695.8|13683.8|13696.4|13684.4|13696.6|13684.6|13694.6|13682.6|2
1648046610000|2022-03-23 14:43:30|13695.8|13683.8|13696.4|13684.4|13697.1|13685.1|13695.1|13683.1|4
1648046620000|2022-03-23 14:43:40|13697.1|13685.1|13696.4|13684.4|13697.1|13685.1|13696.4|13684.4|4
1648046630000|2022-03-23 14:43:50|13695.8|13683.8|13693.9|13681.9|13696.4|13684.4|13693.9|13681.9|13
1648046640000|2022-03-23 14:44:00|13692.6|13680.6|13696.1|13684.1|13697.6|13685.6|13692.6|13680.6|5
1648046650000|2022-03-23 14:44:10|13694.9|13682.9|13693.8|13681.8|13694.9|13682.9|13693.1|13681.1|9
1648046660000|2022-03-23 14:44:20|13694.4|13682.4|13692.8|13680.8|13695.1|13683.1|13692.8|13680.8|0
1648046670000|2022-03-23 14:44:30|13694.6|13682.6|13694.6|13682.6|13694.6|13682.6|13694.6|13682.6|1
1648046680000|2022-03-23 14:44:40|13695.6|13683.6|13697.4|13685.4|13697.4|13685.4|13695.6|13683.6|2
1648046690000|2022-03-23 14:44:50|13698.6|13686.6|13696.1|13684.1|13698.6|13686.6|13696.1|13684.1|0
1648046700000|2022-03-23 14:45:00|13697.4|13685.4|13698.6|13686.6|13698.6|13686.6|13697.4|13685.4|2
1648046710000|2022-03-23 14:45:10|13699.4|13687.4|13705.9|13693.9|13707.1|13695.1|13699.4|13687.4|20
1648046720000|2022-03-23 14:45:20|13708.6|13696.6|13712.1|13700.1|13713.4|13701.4|13708.6|13696.6|2
1648046730000|2022-03-23 14:45:30|13708.9|13696.9|13707.1|13695.1|13708.9|13696.9|13705.9|13693.9|3
1648046740000|2022-03-23 14:45:40|13706.6|13694.6|13710.2|13698.2|13710.9|13698.9|13705.9|13693.9|3
1648046750000|2022-03-23 14:45:50|13709.4|13697.4|13705.9|13693.9|13709.4|13697.4|13704.6|13692.6|4
1648046760000|2022-03-23 14:46:00|13708.4|13696.4|13710.4|13698.4|13711.1|13699.1|13708.4|13696.4|1
1648046770000|2022-03-23 14:46:10|13711.1|13699.1|13712.1|13700.1|13713.4|13701.4|13711.1|13699.1|1
1648046780000|2022-03-23 14:46:20|13712.9|13700.9|13715.2|13703.2|13715.2|13703.2|13712.7|13700.7|13
1648046790000|2022-03-23 14:46:30|13714.4|13702.4|13713.9|13701.9|13715.7|13703.7|13713.9|13701.9|15
1648046800000|2022-03-23 14:46:40|13714.6|13702.6|13721.1|13709.1|13723.4|13711.4|13714.6|13702.6|7
1648046810000|2022-03-23 14:46:50|13721.6|13709.6|13716.4|13704.4|13722.4|13710.4|13716.4|13704.4|20
1648046820000|2022-03-23 14:47:00|13714.2|13702.2|13721.2|13709.2|13721.9|13709.9|13710.9|13698.9|11
1648046830000|2022-03-23 14:47:10|13721.9|13709.9|13723.2|13711.2|13723.2|13711.2|13721.9|13709.9|2
1648046840000|2022-03-23 14:47:20|13721.4|13709.4|13721.9|13709.9|13721.9|13709.9|13721.4|13709.4|1
1648046850000|2022-03-23 14:47:30|13721.4|13709.4|13724.4|13712.4|13724.4|13712.4|13721.4|13709.4|2
1648046860000|2022-03-23 14:47:40|13723.9|13711.9|13721.4|13709.4|13724.4|13712.4|13721.4|13709.4|1
1648046870000|2022-03-23 14:47:50|13718.4|13706.4|13719.9|13707.9|13720.4|13708.4|13717.9|13705.9|11
1648046880000|2022-03-23 14:48:00|13722.4|13710.4|13719.4|13707.4|13722.4|13710.4|13719.4|13707.4|10
1648046890000|2022-03-23 14:48:10|13720.1|13708.1|13719.4|13707.4|13720.1|13708.1|13719.4|13707.4|0
1648046900000|2022-03-23 14:48:20|13720.1|13708.1|13718.2|13706.2|13720.1|13708.1|13718.2|13706.2|10
1648046910000|2022-03-23 14:48:30|13719.4|13707.4|13723.2|13711.2|13723.2|13711.2|13719.4|13707.4|3
1648046920000|2022-03-23 14:48:40|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|8
1648046930000|2022-03-23 14:48:50|||||||||3
1648046940000|2022-03-23 14:49:00|13723.2|13711.2|13725.1|13713.1|13725.1|13713.1|13723.2|13711.2|5
1648046950000|2022-03-23 14:49:10|13726.9|13714.9|13728.2|13716.2|13728.2|13716.2|13726.9|13714.9|4
1648046960000|2022-03-23 14:49:20|13731.4|13719.4|13728.9|13716.9|13734.4|13722.4|13728.9|13716.9|14
1648046970000|2022-03-23 14:49:30|13729.6|13717.6|13728.9|13716.9|13729.6|13717.6|13728.9|13716.9|5
1648046980000|2022-03-23 14:49:40|13725.1|13713.1|13724.4|13712.4|13725.1|13713.1|13723.9|13711.9|15
1648046990000|2022-03-23 14:49:50|13725.1|13713.1|13725.7|13713.7|13725.7|13713.7|13725.1|13713.1|2
1648047000000|2022-03-23 14:50:00|13724.9|13712.9|13724.9|13712.9|13726.9|13714.9|13724.4|13712.4|20
1648047010000|2022-03-23 14:50:10|13725.4|13713.4|13723.4|13711.4|13726.2|13714.2|13723.4|13711.4|7
1648047020000|2022-03-23 14:50:20|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|13724.7|13712.7|13
1648047030000|2022-03-23 14:50:30|13725.9|13713.9|13725.2|13713.2|13725.9|13713.9|13725.2|13713.2|2
1648047040000|2022-03-23 14:50:40|13728.4|13716.4|13730.9|13718.9|13730.9|13718.9|13728.4|13716.4|1
1648047050000|2022-03-23 14:50:50|13732|13720|13733.2|13721.2|13735.2|13723.2|13732|13720|34
1648047060000|2022-03-23 14:51:00|13733.7|13721.7|13734.7|13722.7|13735.2|13723.2|13733.7|13721.7|26
1648047070000|2022-03-23 14:51:10|13735.2|13723.2|13735.2|13723.2|13735.2|13723.2|13734|13722|3
1648047080000|2022-03-23 14:51:20|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|7
1648047090000|2022-03-23 14:51:30|13732.5|13720.5|13730.4|13718.4|13732.5|13720.5|13729.2|13717.2|3
1648047100000|2022-03-23 14:51:40|13730.9|13718.9|13731.4|13719.4|13731.4|13719.4|13730.9|13718.9|0
1648047110000|2022-03-23 14:51:50|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|0
1648047120000|2022-03-23 14:52:00|13733.7|13721.7|13734.7|13722.7|13735.2|13723.2|13733.7|13721.7|2
1648047130000|2022-03-23 14:52:10|13735.2|13723.2|13734.5|13722.5|13735.2|13723.2|13734.5|13722.5|3
1648047140000|2022-03-23 14:52:20|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|0
1648047150000|2022-03-23 14:52:30|13732.5|13720.5|13733.7|13721.7|13733.7|13721.7|13731.2|13719.2|28
1648047160000|2022-03-23 14:52:40|13732.5|13720.5|13731.2|13719.2|13732.5|13720.5|13731.2|13719.2|20
1648047170000|2022-03-23 14:52:50|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13731.2|13719.2|2
1648047180000|2022-03-23 14:53:00|13732|13720|13732|13720|13732|13720|13732|13720|5
1648047190000|2022-03-23 14:53:10|13731.2|13719.2|13732.5|13720.5|13732.5|13720.5|13731.2|13719.2|5
1648047200000|2022-03-23 14:53:20|13731.2|13719.2|13731.2|13719.2|13731.2|13719.2|13731.2|13719.2|7
1648047210000|2022-03-23 14:53:30|13731.7|13719.7|13731.7|13719.7|13732.5|13720.5|13731.7|13719.7|9
1648047220000|2022-03-23 14:53:40|13731.2|13719.2|13730.5|13718.5|13732.5|13720.5|13730.5|13718.5|0
1648047230000|2022-03-23 14:53:50|13731|13719|13728.7|13716.7|13731.7|13719.7|13728.7|13716.7|0
1648047240000|2022-03-23 14:54:00|13728.2|13716.2|13732|13720|13732|13720|13728.2|13716.2|4
1648047250000|2022-03-23 14:54:10|13732.5|13720.5|13735.2|13723.2|13735.2|13723.2|13732.5|13720.5|6
1648047260000|2022-03-23 14:54:20|13734.4|13722.4|13724.6|13712.6|13734.4|13722.4|13722.6|13710.6|46
1648047270000|2022-03-23 14:54:30|13723.9|13711.9|13727.3|13715.3|13727.3|13715.3|13722.1|13710.1|19
1648047280000|2022-03-23 14:54:40|13726.6|13714.6|13726.8|13714.8|13727.3|13715.3|13726.1|13714.1|11
1648047290000|2022-03-23 14:54:50|13724.6|13712.6|13727.8|13715.8|13727.8|13715.8|13724.6|13712.6|12
1648047300000|2022-03-23 14:55:00|13728.4|13716.4|13730.3|13718.3|13730.9|13718.9|13728.4|13716.4|1
1648047310000|2022-03-23 14:55:10|13730.9|13718.9|13730.2|13718.2|13730.9|13718.9|13729.2|13717.2|9
1648047320000|2022-03-23 14:55:20|13730.9|13718.9|13730.9|13718.9|13731.4|13719.4|13729.9|13717.9|1
1648047330000|2022-03-23 14:55:30|13731.7|13719.7|13732.2|13720.2|13732.2|13720.2|13731.7|13719.7|0
1648047340000|2022-03-23 14:55:40|13731.7|13719.7|13730.9|13718.9|13731.7|13719.7|13730.9|13718.9|2
1648047350000|2022-03-23 14:55:50|13730.2|13718.2|13731.9|13719.9|13731.9|13719.9|13728.4|13716.4|10
1648047360000|2022-03-23 14:56:00|13729.9|13717.9|13730.4|13718.4|13730.4|13718.4|13729.9|13717.9|5
1648047370000|2022-03-23 14:56:10|13731.1|13719.1|13730.6|13718.6|13731.9|13719.9|13730.6|13718.6|3
1648047380000|2022-03-23 14:56:20|13728.9|13716.9|13727.6|13715.6|13728.9|13716.9|13725.6|13713.6|3
1648047400000|2022-03-23 14:56:40|13727.1|13715.1|13723.9|13711.9|13727.1|13715.1|13723.9|13711.9|5
1648047410000|2022-03-23 14:56:50|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13722.6|13710.6|6
1648047420000|2022-03-23 14:57:00|13722.6|13710.6|13723.3|13711.3|13723.3|13711.3|13722.6|13710.6|2
1648047430000|2022-03-23 14:57:10|13722.6|13710.6|13723.3|13711.3|13724.4|13712.4|13722.6|13710.6|6
1648047440000|2022-03-23 14:57:20|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|1
1648047450000|2022-03-23 14:57:30|||||||||4
1648047460000|2022-03-23 14:57:40|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|1
1648047470000|2022-03-23 14:57:50|13724.1|13712.1|13723|13711|13725.7|13713.7|13723|13711|13
1648047480000|2022-03-23 14:58:00|13723.7|13711.7|13724.9|13712.9|13724.9|13712.9|13723|13711|4
1648047490000|2022-03-23 14:58:10|13726.2|13714.2|13722.2|13710.2|13726.7|13714.7|13722.2|13710.2|4
1648047500000|2022-03-23 14:58:20|13721.2|13709.2|13716.9|13704.9|13721.2|13709.2|13716.2|13704.2|4
1648047510000|2022-03-23 14:58:30|13716.2|13704.2|13718.2|13706.2|13718.9|13706.9|13716.2|13704.2|10
1648047520000|2022-03-23 14:58:40|13716.9|13704.9|13716.9|13704.9|13718.2|13706.2|13716.9|13704.9|2
1648047530000|2022-03-23 14:58:50|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|1
1648047540000|2022-03-23 14:59:00|13717.4|13705.4|13716.9|13704.9|13718.2|13706.2|13716.9|13704.9|1
1648047550000|2022-03-23 14:59:10|13717.4|13705.4|13716.9|13704.9|13717.4|13705.4|13716.9|13704.9|1
1648047560000|2022-03-23 14:59:20|13717.7|13705.7|13717.7|13705.7|13717.7|13705.7|13717.7|13705.7|0
1648047570000|2022-03-23 14:59:30|13718.4|13706.4|13715.5|13703.5|13718.4|13706.4|13715.5|13703.5|16
1648047580000|2022-03-23 14:59:40|13714.9|13702.9|13716.7|13704.7|13717.4|13705.4|13711.7|13699.7|14
1648047590000|2022-03-23 14:59:50|13716|13704|13713|13701|13717.4|13705.4|13713|13701|0
1648047600000|2022-03-23 15:00:00|13713.7|13701.7|13713.2|13701.2|13714.9|13702.9|13713|13701|1
1648047610000|2022-03-23 15:00:10|13712.4|13700.4|13714.9|13702.9|13714.9|13702.9|13712.4|13700.4|0
1648047620000|2022-03-23 15:00:20|13715.7|13703.7|13715.2|13703.2|13715.7|13703.7|13713.2|13701.2|2
1648047630000|2022-03-23 15:00:30|13715.7|13703.7|13713.2|13701.2|13715.7|13703.7|13713.2|13701.2|0
1648047640000|2022-03-23 15:00:40|13712.7|13700.7|13711.9|13699.9|13712.7|13700.7|13708.9|13696.9|4
1648047660000|2022-03-23 15:01:00|13711.4|13699.4|13716.4|13704.4|13716.4|13704.4|13711.4|13699.4|1
1648047670000|2022-03-23 15:01:10|13717.1|13705.1|13717.7|13705.7|13717.7|13705.7|13717.1|13705.1|0
1648047680000|2022-03-23 15:01:20|13722.7|13710.7|13727.4|13715.4|13727.4|13715.4|13721.2|13709.2|3
1648047690000|2022-03-23 15:01:30|13728.7|13716.7|13727.9|13715.9|13728.7|13716.7|13727.2|13715.2|2
1648047700000|2022-03-23 15:01:40|13727.2|13715.2|13727.9|13715.9|13727.9|13715.9|13727.2|13715.2|0
1648047720000|2022-03-23 15:02:00|13728.7|13716.7|13727.9|13715.9|13728.7|13716.7|13727.9|13715.9|3
1648047730000|2022-03-23 15:02:10|13728.7|13716.7|13730.2|13718.2|13730.2|13718.2|13728.7|13716.7|3
1648047740000|2022-03-23 15:02:20|13729.4|13717.4|13728.7|13716.7|13729.4|13717.4|13728.7|13716.7|1
1648047750000|2022-03-23 15:02:30|13731.7|13719.7|13733.7|13721.7|13733.7|13721.7|13731.7|13719.7|4
1648047760000|2022-03-23 15:02:40|13732.4|13720.4|13730.4|13718.4|13732.4|13720.4|13730.4|13718.4|2
1648047770000|2022-03-23 15:02:50|13727.4|13715.4|13726.2|13714.2|13728.2|13716.2|13726.2|13714.2|4
1648047780000|2022-03-23 15:03:00|13725.4|13713.4|13728.5|13716.5|13728.5|13716.5|13725.4|13713.4|2
1648047790000|2022-03-23 15:03:10|13729|13717|13731|13719|13731|13719|13729|13717|0
1648047800000|2022-03-23 15:03:20|13730.9|13718.9|13730.9|13718.9|13730.9|13718.9|13730.4|13718.4|2
1648047810000|2022-03-23 15:03:30|13730.4|13718.4|13730.9|13718.9|13730.9|13718.9|13730.4|13718.4|1
1648047820000|2022-03-23 15:03:40|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|0
1648047830000|2022-03-23 15:03:50|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|0
1648047840000|2022-03-23 15:04:00|13730.4|13718.4|13726.2|13714.2|13730.4|13718.4|13726.2|13714.2|2
1648047850000|2022-03-23 15:04:10|13725.7|13713.7|13724.4|13712.4|13725.7|13713.7|13723.7|13711.7|2
1648047860000|2022-03-23 15:04:20|13722.4|13710.4|13725.1|13713.1|13725.1|13713.1|13721.9|13709.9|7
1648047870000|2022-03-23 15:04:30|13726.9|13714.9|13731.2|13719.2|13731.2|13719.2|13726.9|13714.9|2
1648047880000|2022-03-23 15:04:40|13730.7|13718.7|13729.9|13717.9|13730.7|13718.7|13729.9|13717.9|2
1648047890000|2022-03-23 15:04:50|13730.7|13718.7|13731.2|13719.2|13731.9|13719.9|13730.7|13718.7|2
1648047910000|2022-03-23 15:05:10|13730.7|13718.7|13732.1|13720.1|13732.1|13720.1|13730.1|13718.1|2
1648047920000|2022-03-23 15:05:20|||||||||3
1648047930000|2022-03-23 15:05:30|13731.4|13719.4|13732.1|13720.1|13732.1|13720.1|13731.4|13719.4|0
1648047940000|2022-03-23 15:05:40|13731.4|13719.4|13733.9|13721.9|13733.9|13721.9|13731.4|13719.4|1
1648047950000|2022-03-23 15:05:50|13735.1|13723.1|13733.9|13721.9|13735.1|13723.1|13733.9|13721.9|2
1648047960000|2022-03-23 15:06:00|||||||||1
1648047970000|2022-03-23 15:06:10|13734.6|13722.6|13736.4|13724.4|13736.4|13724.4|13734.6|13722.6|3
1648047980000|2022-03-23 15:06:20|13735.1|13723.1|13736.2|13724.2|13739.7|13727.7|13735.1|13723.1|12
1648047990000|2022-03-23 15:06:30|13734.9|13722.9|13734.4|13722.4|13734.9|13722.9|13734.2|13722.2|9
1648048000000|2022-03-23 15:06:40|13733.7|13721.7|13732.6|13720.6|13734.4|13722.4|13732.6|13720.6|0
1648048010000|2022-03-23 15:06:50|13733.7|13721.7|13733.1|13721.1|13733.7|13721.7|13733.1|13721.1|0
1648048020000|2022-03-23 15:07:00|13733.7|13721.7|13736.9|13724.9|13736.9|13724.9|13733.7|13721.7|5
1648048030000|2022-03-23 15:07:10|13738.4|13726.4|13736.9|13724.9|13739.2|13727.2|13736.2|13724.2|0
1648048040000|2022-03-23 15:07:20|13735.6|13723.6|13735.1|13723.1|13735.6|13723.6|13735.1|13723.1|0
1648048070000|2022-03-23 15:07:50|||||||||2
1648048090000|2022-03-23 15:08:10|||||||||1
1648048100000|2022-03-23 15:08:20|||||||||1
1648048110000|2022-03-23 15:08:30|||||||||1
1648048120000|2022-03-23 15:08:40|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|10
1648048130000|2022-03-23 15:08:50|13733.6|13721.6|13732.6|13720.6|13733.6|13721.6|13732.6|13720.6|1
1648048140000|2022-03-23 15:09:00|13730.9|13718.9|13730.1|13718.1|13730.9|13718.9|13730.1|13718.1|5
1648048150000|2022-03-23 15:09:10|13729.6|13717.6|13729.6|13717.6|13729.6|13717.6|13729.6|13717.6|1
1648048170000|2022-03-23 15:09:30|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|2
1648048180000|2022-03-23 15:09:40|13729.6|13717.6|13730.3|13718.3|13730.3|13718.3|13729.1|13717.1|4
1648048200000|2022-03-23 15:10:00|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|10
1648048210000|2022-03-23 15:10:10|13729.3|13717.3|13731.6|13719.6|13731.6|13719.6|13729.3|13717.3|0
1648048220000|2022-03-23 15:10:20|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|2
1648048230000|2022-03-23 15:10:30|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|1
1648048240000|2022-03-23 15:10:40|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13730.1|13718.1|20
1648048260000|2022-03-23 15:11:00|13732.6|13720.6|13736.1|13724.1|13737.6|13725.6|13732.6|13720.6|3
1648048270000|2022-03-23 15:11:10|13735.4|13723.4|13735.9|13723.9|13737.4|13725.4|13735.4|13723.4|4
1648048280000|2022-03-23 15:11:20|13737.7|13725.7|13733.9|13721.9|13738.4|13726.4|13733.2|13721.2|30
1648048290000|2022-03-23 15:11:30|13734.4|13722.4|13733.9|13721.9|13734.4|13722.4|13733.9|13721.9|0
1648048300000|2022-03-23 15:11:40|13732.7|13720.7|13731.4|13719.4|13733.4|13721.4|13730.7|13718.7|2
1648048310000|2022-03-23 15:11:50|13732.2|13720.2|13732.2|13720.2|13732.2|13720.2|13732.2|13720.2|0
1648048320000|2022-03-23 15:12:00|13728.2|13716.2|13728.9|13716.9|13728.9|13716.9|13728.2|13716.2|10
1648048330000|2022-03-23 15:12:10|13726.4|13714.4|13726.4|13714.4|13726.9|13714.9|13726.4|13714.4|2
1648048350000|2022-03-23 15:12:30|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|1
1648048360000|2022-03-23 15:12:40|||||||||1
1648048370000|2022-03-23 15:12:50|13727.9|13715.9|13729.9|13717.9|13729.9|13717.9|13727.2|13715.2|0
1648048380000|2022-03-23 15:13:00|13730.9|13718.9|13731.9|13719.9|13731.9|13719.9|13730.9|13718.9|2
1648048400000|2022-03-23 15:13:20|13732.7|13720.7|13731.9|13719.9|13732.7|13720.7|13731.4|13719.4|0
1648048410000|2022-03-23 15:13:30|13732.7|13720.7|13731.9|13719.9|13732.7|13720.7|13731.9|13719.9|0
1648048420000|2022-03-23 15:13:40|13732.7|13720.7|13734.4|13722.4|13735.2|13723.2|13731.9|13719.9|1
1648048430000|2022-03-23 15:13:50|13735.2|13723.2|13735.9|13723.9|13735.9|13723.9|13734.4|13722.4|0
1648048440000|2022-03-23 15:14:00|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|3
1648048450000|2022-03-23 15:14:10|13732.7|13720.7|13732.2|13720.2|13732.7|13720.7|13731.9|13719.9|1
1648048460000|2022-03-23 15:14:20|13730.9|13718.9|13730.4|13718.4|13730.9|13718.9|13729.7|13717.7|1
1648048470000|2022-03-23 15:14:30|13729.7|13717.7|13730.4|13718.4|13730.4|13718.4|13729.7|13717.7|0
1648048480000|2022-03-23 15:14:40|13730.9|13718.9|13730.9|13718.9|13730.9|13718.9|13730.4|13718.4|2
1648048490000|2022-03-23 15:14:50|13730.4|13718.4|13733.4|13721.4|13734.1|13722.1|13730.4|13718.4|2
1648048500000|2022-03-23 15:15:00|13732.9|13720.9|13732.9|13720.9|13733.4|13721.4|13732.9|13720.9|1
1648048510000|2022-03-23 15:15:10|13733.4|13721.4|13734.6|13722.6|13735.4|13723.4|13732.9|13720.9|2
1648048520000|2022-03-23 15:15:20|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|0
1648048530000|2022-03-23 15:15:30|||||||||1
1648048540000|2022-03-23 15:15:40|13734.4|13722.4|13733.4|13721.4|13734.4|13722.4|13733.4|13721.4|0
1648048550000|2022-03-23 15:15:50|13734.1|13722.1|13734.1|13722.1|13735.9|13723.9|13733.4|13721.4|1
1648048560000|2022-03-23 15:16:00|13735.9|13723.9|13736.6|13724.6|13736.6|13724.6|13735.9|13723.9|0
1648048570000|2022-03-23 15:16:10|13735.9|13723.9|13734.6|13722.6|13735.9|13723.9|13734.6|13722.6|1
1648048580000|2022-03-23 15:16:20|13735.4|13723.4|13737.1|13725.1|13738.4|13726.4|13734.6|13722.6|2
1648048590000|2022-03-23 15:16:30|13737.7|13725.7|13739.6|13727.6|13739.6|13727.6|13737.7|13725.7|1
1648048600000|2022-03-23 15:16:40|13739.4|13727.4|13739.6|13727.6|13740.2|13728.2|13739.4|13727.4|4
1648048610000|2022-03-23 15:16:50|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|0
1648048620000|2022-03-23 15:17:00|13740.7|13728.7|13745.2|13733.2|13745.9|13733.9|13740.7|13728.7|10
1648048630000|2022-03-23 15:17:10|13744.6|13732.6|13747.1|13735.1|13747.1|13735.1|13744.6|13732.6|3
1648048660000|2022-03-23 15:17:40|||||||||5
1648048670000|2022-03-23 15:17:50|13746.1|13734.1|13745.9|13733.9|13746.1|13734.1|13744.1|13732.1|4
1648048680000|2022-03-23 15:18:00|13745.4|13733.4|13744.1|13732.1|13745.4|13733.4|13743.6|13731.6|1
1648048690000|2022-03-23 15:18:10|13744.9|13732.9|13743.6|13731.6|13744.9|13732.9|13743.6|13731.6|0
1648048700000|2022-03-23 15:18:20|13744.3|13732.3|13744.9|13732.9|13744.9|13732.9|13744.3|13732.3|1
1648048710000|2022-03-23 15:18:30|13745.6|13733.6|13744.9|13732.9|13745.6|13733.6|13743.6|13731.6|5
1648048720000|2022-03-23 15:18:40|||||||||2
1648048730000|2022-03-23 15:18:50|||||||||1
1648048740000|2022-03-23 15:19:00|13745.6|13733.6|13744.9|13732.9|13745.6|13733.6|13744.9|13732.9|0
1648048750000|2022-03-23 15:19:10|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|4
1648048760000|2022-03-23 15:19:20|13740.6|13728.6|13739.6|13727.6|13740.6|13728.6|13739.6|13727.6|0
1648048770000|2022-03-23 15:19:30|||||||||1
1648048780000|2022-03-23 15:19:40|13739|13727|13739|13727|13739|13727|13739|13727|0
1648048800000|2022-03-23 15:20:00|13739.6|13727.6|13740.8|13728.8|13740.8|13728.8|13739.6|13727.6|0
1648048810000|2022-03-23 15:20:10|13740.1|13728.1|13739.6|13727.6|13740.8|13728.8|13739.6|13727.6|1
1648048820000|2022-03-23 15:20:20|13740.1|13728.1|13741.3|13729.3|13743.8|13731.8|13740.1|13728.1|2
1648048830000|2022-03-23 15:20:30|13742.6|13730.6|13743.8|13731.8|13743.8|13731.8|13742.6|13730.6|0
1648048840000|2022-03-23 15:20:40|13745.1|13733.1|13743.6|13731.6|13745.1|13733.1|13743.1|13731.1|3
1648048850000|2022-03-23 15:20:50|13744.3|13732.3|13744.8|13732.8|13744.8|13732.8|13743.6|13731.6|0
1648048860000|2022-03-23 15:21:00|13744.3|13732.3|13742.6|13730.6|13744.3|13732.3|13742.6|13730.6|1
1648048870000|2022-03-23 15:21:10|13742.1|13730.1|13742.6|13730.6|13743.3|13731.3|13741.5|13729.5|3
1648048880000|2022-03-23 15:21:20|13737.3|13725.3|13735.6|13723.6|13737.6|13725.6|13735.6|13723.6|8
1648048890000|2022-03-23 15:21:30|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|0
1648048900000|2022-03-23 15:21:40|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|3
1648048910000|2022-03-23 15:21:50|||||||||1
1648048920000|2022-03-23 15:22:00|13734.6|13722.6|13736.1|13724.1|13736.8|13724.8|13734.6|13722.6|1
1648048930000|2022-03-23 15:22:10|||||||||1
1648048940000|2022-03-23 15:22:20|||||||||1
1648048950000|2022-03-23 15:22:30|13734.5|13722.5|13731.8|13719.8|13734.5|13722.5|13731.8|13719.8|1
1648048960000|2022-03-23 15:22:40|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|1
1648048970000|2022-03-23 15:22:50|13731.8|13719.8|13728.3|13716.3|13731.8|13719.8|13728.3|13716.3|2
1648048980000|2022-03-23 15:23:00|13729|13717|13730.1|13718.1|13730.1|13718.1|13728.6|13716.6|0
1648048990000|2022-03-23 15:23:10|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|2
1648049000000|2022-03-23 15:23:20|13729.3|13717.3|13728.6|13716.6|13729.3|13717.3|13728.6|13716.6|0
1648049010000|2022-03-23 15:23:30|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|13729.3|13717.3|2
1648049030000|2022-03-23 15:23:50|13730.1|13718.1|13731.1|13719.1|13731.1|13719.1|13730.1|13718.1|1
1648049040000|2022-03-23 15:24:00|13730.3|13718.3|13730.1|13718.1|13730.3|13718.3|13729.3|13717.3|2
1648049050000|2022-03-23 15:24:10|13731.3|13719.3|13731.3|13719.3|13731.3|13719.3|13730.6|13718.6|3
1648049060000|2022-03-23 15:24:20|13730.6|13718.6|13731.3|13719.3|13731.3|13719.3|13730.6|13718.6|0
1648049070000|2022-03-23 15:24:30|13732|13720|13731.3|13719.3|13732.6|13720.6|13731.3|13719.3|4
1648049080000|2022-03-23 15:24:40|13730.1|13718.1|13730.8|13718.8|13730.8|13718.8|13730.1|13718.1|0
1648049090000|2022-03-23 15:24:50|13729.5|13717.5|13728.8|13716.8|13729.5|13717.5|13728.8|13716.8|0
1648049100000|2022-03-23 15:25:00|13728.3|13716.3|13732.6|13720.6|13732.6|13720.6|13728.3|13716.3|1
1648049110000|2022-03-23 15:25:10|13733.6|13721.6|13734.3|13722.3|13734.3|13722.3|13733.6|13721.6|1
1648049120000|2022-03-23 15:25:20|13733.6|13721.6|13731.1|13719.1|13733.6|13721.6|13731.1|13719.1|11
1648049130000|2022-03-23 15:25:30|13731.8|13719.8|13733.4|13721.4|13733.6|13721.6|13731.8|13719.8|1
1648049140000|2022-03-23 15:25:40|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|0
1648049150000|2022-03-23 15:25:50|13733.6|13721.6|13734.8|13722.8|13734.8|13722.8|13733.6|13721.6|2
1648049160000|2022-03-23 15:26:00|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|13735.3|13723.3|0
1648049170000|2022-03-23 15:26:10|13735.3|13723.3|13737.1|13725.1|13737.1|13725.1|13735.3|13723.3|2
1648049180000|2022-03-23 15:26:20|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|3
1648049210000|2022-03-23 15:26:50|13734.8|13722.8|13729.8|13717.8|13734.8|13722.8|13729.8|13717.8|1
1648049220000|2022-03-23 15:27:00|13730.6|13718.6|13731.1|13719.1|13731.1|13719.1|13730.6|13718.6|2
1648049240000|2022-03-23 15:27:20|13730.3|13718.3|13729.8|13717.8|13730.3|13718.3|13729.8|13717.8|0
1648049250000|2022-03-23 15:27:30|13729.3|13717.3|13728.8|13716.8|13729.3|13717.3|13728.1|13716.1|2
1648049280000|2022-03-23 15:28:00|13729.5|13717.5|13729.3|13717.3|13729.5|13717.5|13728.8|13716.8|6
1648049290000|2022-03-23 15:28:10|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|1
1648049300000|2022-03-23 15:28:20|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|2
1648049310000|2022-03-23 15:28:30|13731.5|13719.5|13736.3|13724.3|13736.3|13724.3|13730.3|13718.3|1
1648049320000|2022-03-23 15:28:40|13737|13725|13736.6|13724.6|13737.3|13725.3|13734.3|13722.3|1
1648049330000|2022-03-23 15:28:50|13737.3|13725.3|13736.6|13724.6|13738.6|13726.6|13736.6|13724.6|0
1648049340000|2022-03-23 15:29:00|13736.1|13724.1|13736.6|13724.6|13737.3|13725.3|13736.1|13724.1|5
1648049350000|2022-03-23 15:29:10|13737.3|13725.3|13738.6|13726.6|13738.6|13726.6|13737.3|13725.3|1
1648049360000|2022-03-23 15:29:20|13738|13726|13737.3|13725.3|13738|13726|13737.3|13725.3|1
1648049380000|2022-03-23 15:29:40|13736.1|13724.1|13734.8|13722.8|13736.1|13724.1|13734.8|13722.8|4
1648049390000|2022-03-23 15:29:50|13733.6|13721.6|13733|13721|13733.8|13721.8|13732.8|13720.8|2
1648049400000|2022-03-23 15:30:00|13733.8|13721.8|13733|13721|13733.8|13721.8|13733|13721|2
1648049410000|2022-03-23 15:30:10|13733.8|13721.8|13732.3|13720.3|13733.8|13721.8|13731.8|13719.8|1
1648049420000|2022-03-23 15:30:20|13731.8|13719.8|13734.8|13722.8|13734.8|13722.8|13731.8|13719.8|1
1648049430000|2022-03-23 15:30:30|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|0
1648049440000|2022-03-23 15:30:40|13734.3|13722.3|13736.1|13724.1|13737.3|13725.3|13734.3|13722.3|3
1648049460000|2022-03-23 15:31:00|13736.8|13724.8|13738.6|13726.6|13738.6|13726.6|13736.8|13724.8|3
1648049470000|2022-03-23 15:31:10|13739.6|13727.6|13740.3|13728.3|13740.3|13728.3|13739.6|13727.6|5
1648049500000|2022-03-23 15:31:40|13741.6|13729.6|13742.1|13730.1|13742.1|13730.1|13741.6|13729.6|2
1648049510000|2022-03-23 15:31:50|13741.3|13729.3|13741.9|13729.9|13742.6|13730.6|13741.3|13729.3|8
1648049520000|2022-03-23 15:32:00|13742.4|13730.4|13741.9|13729.9|13742.4|13730.4|13741.9|13729.9|3
1648049530000|2022-03-23 15:32:10|13742.6|13730.6|13740.1|13728.1|13743.1|13731.1|13740.1|13728.1|7
1648049540000|2022-03-23 15:32:20|13739.6|13727.6|13738.1|13726.1|13739.6|13727.6|13736.3|13724.3|13
1648049550000|2022-03-23 15:32:30|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|7
1648049560000|2022-03-23 15:32:40|13736.8|13724.8|13736.3|13724.3|13736.8|13724.8|13735.6|13723.6|14
1648049570000|2022-03-23 15:32:50|13734.9|13722.9|13733.8|13721.8|13734.9|13722.9|13733.8|13721.8|0
1648049590000|2022-03-23 15:33:10|13734.6|13722.6|13738.3|13726.3|13740.3|13728.3|13734.6|13722.6|3
1648049600000|2022-03-23 15:33:20|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|0
1648049620000|2022-03-23 15:33:40|13739.1|13727.1|13739.1|13727.1|13739.8|13727.8|13739.1|13727.1|12
1648049630000|2022-03-23 15:33:50|13739.8|13727.8|13739.3|13727.3|13739.8|13727.8|13736.8|13724.8|4
1648049640000|2022-03-23 15:34:00|13738.8|13726.8|13740.1|13728.1|13740.1|13728.1|13738.8|13726.8|0
1648049650000|2022-03-23 15:34:10|13739.3|13727.3|13740.6|13728.6|13740.6|13728.6|13739.3|13727.3|3
1648049660000|2022-03-23 15:34:20|||||||||2
1648049670000|2022-03-23 15:34:30|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|13741.3|13729.3|0
1648049680000|2022-03-23 15:34:40|13742.1|13730.1|13741.3|13729.3|13742.1|13730.1|13741.3|13729.3|1
1648049690000|2022-03-23 15:34:50|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|13740.6|13728.6|3
1648049700000|2022-03-23 15:35:00|13741.3|13729.3|13742.1|13730.1|13742.1|13730.1|13740.6|13728.6|1
1648049710000|2022-03-23 15:35:10|13742.6|13730.6|13743.1|13731.1|13743.1|13731.1|13742.6|13730.6|7
1648049720000|2022-03-23 15:35:20|13745.6|13733.6|13749.1|13737.1|13749.9|13737.9|13745.6|13733.6|19
1648049730000|2022-03-23 15:35:30|13750.4|13738.4|13749.1|13737.1|13750.4|13738.4|13749.1|13737.1|0
1648049740000|2022-03-23 15:35:40|13750.4|13738.4|13749.9|13737.9|13750.7|13738.7|13748.7|13736.7|28
1648049750000|2022-03-23 15:35:50|13751.2|13739.2|13750.7|13738.7|13751.2|13739.2|13750.7|13738.7|0
1648049760000|2022-03-23 15:36:00|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|3
1648049770000|2022-03-23 15:36:10|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|2
1648049780000|2022-03-23 15:36:20|13753.2|13741.2|13753.7|13741.7|13753.7|13741.7|13753.2|13741.2|0
1648049790000|2022-03-23 15:36:30|13751.9|13739.9|13751.4|13739.4|13751.9|13739.9|13751.4|13739.4|1
1648049800000|2022-03-23 15:36:40|13752.6|13740.6|13753.2|13741.2|13753.2|13741.2|13752.6|13740.6|12
1648049810000|2022-03-23 15:36:50|13751.6|13739.6|13748.9|13736.9|13751.6|13739.6|13748.4|13736.4|3
1648049820000|2022-03-23 15:37:00|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1648049830000|2022-03-23 15:37:10|13749.6|13737.6|13752.6|13740.6|13752.6|13740.6|13748.9|13736.9|3
1648049840000|2022-03-23 15:37:20|13754.9|13742.9|13754.9|13742.9|13755.4|13743.4|13754.9|13742.9|2
1648049860000|2022-03-23 15:37:40|13755.6|13743.6|13754.9|13742.9|13755.6|13743.6|13754.9|13742.9|0
1648049870000|2022-03-23 15:37:50|13751.9|13739.9|13751.4|13739.4|13752.6|13740.6|13750.1|13738.1|4
1648049880000|2022-03-23 15:38:00|13752.6|13740.6|13752.1|13740.1|13752.6|13740.6|13751.4|13739.4|1
1648049890000|2022-03-23 15:38:10|13751.4|13739.4|13750.4|13738.4|13751.6|13739.6|13749.6|13737.6|2
1648049900000|2022-03-23 15:38:20|13749.6|13737.6|13751.1|13739.1|13751.1|13739.1|13749.6|13737.6|0
1648049910000|2022-03-23 15:38:30|13750.4|13738.4|13751.1|13739.1|13751.1|13739.1|13750.4|13738.4|0
1648049920000|2022-03-23 15:38:40|13750.4|13738.4|13748.6|13736.6|13750.4|13738.4|13748.6|13736.6|1
1648049930000|2022-03-23 15:38:50|13749.3|13737.3|13747.9|13735.9|13749.3|13737.3|13745.4|13733.4|10
1648049940000|2022-03-23 15:39:00|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1648049950000|2022-03-23 15:39:10|13747.8|13735.8|13747.8|13735.8|13749.8|13737.8|13747.8|13735.8|0
1648049960000|2022-03-23 15:39:20|13747.3|13735.3|13746.1|13734.1|13747.3|13735.3|13746.1|13734.1|1
1648049970000|2022-03-23 15:39:30|13743.6|13731.6|13744.3|13732.3|13744.8|13732.8|13743.6|13731.6|14
1648049980000|2022-03-23 15:39:40|13743.8|13731.8|13741.8|13729.8|13743.8|13731.8|13741.3|13729.3|0
1648049990000|2022-03-23 15:39:50|13742.3|13730.3|13744.3|13732.3|13744.3|13732.3|13741.6|13729.6|1
1648050000000|2022-03-23 15:40:00|13744.8|13732.8|13747.8|13735.8|13747.8|13735.8|13744.8|13732.8|2
1648050010000|2022-03-23 15:40:10|13745.3|13733.3|13744.6|13732.6|13745.3|13733.3|13744.6|13732.6|15
1648050020000|2022-03-23 15:40:20|13743.9|13731.9|13744.6|13732.6|13745.3|13733.3|13743.9|13731.9|0
1648050030000|2022-03-23 15:40:30|13745.3|13733.3|13744.6|13732.6|13747.8|13735.8|13744.6|13732.6|17
1648050040000|2022-03-23 15:40:40|13745.3|13733.3|13744.6|13732.6|13745.3|13733.3|13744.6|13732.6|0
1648050050000|2022-03-23 15:40:50|13746.1|13734.1|13742.1|13730.1|13746.1|13734.1|13742.1|13730.1|0
1648050060000|2022-03-23 15:41:00|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|13740.6|13728.6|0
1648050070000|2022-03-23 15:41:10|13740.3|13728.3|13741.6|13729.6|13741.6|13729.6|13740.3|13728.3|2
1648050110000|2022-03-23 15:41:50|13740.3|13728.3|13741.1|13729.1|13741.1|13729.1|13740.3|13728.3|1
1648050120000|2022-03-23 15:42:00|13740.3|13728.3|13741.1|13729.1|13741.1|13729.1|13739.8|13727.8|0
1648050130000|2022-03-23 15:42:10|13742.1|13730.1|13744.3|13732.3|13744.3|13732.3|13742.1|13730.1|10
1648050140000|2022-03-23 15:42:20|13742.8|13730.8|13744.3|13732.3|13744.3|13732.3|13742.8|13730.8|3
1648050150000|2022-03-23 15:42:30|13743.1|13731.1|13742.8|13730.8|13744.3|13732.3|13742.1|13730.1|4
1648050160000|2022-03-23 15:42:40|13743.6|13731.6|13744.1|13732.1|13744.8|13732.8|13742.6|13730.6|1
1648050170000|2022-03-23 15:42:50|13744.8|13732.8|13742.8|13730.8|13744.8|13732.8|13742.8|13730.8|10
1648050180000|2022-03-23 15:43:00|13742.1|13730.1|13741.6|13729.6|13742.8|13730.8|13741.6|13729.6|1
1648050190000|2022-03-23 15:43:10|||||||||3
1648050200000|2022-03-23 15:43:20|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|1
1648050220000|2022-03-23 15:43:40|13740.3|13728.3|13740.3|13728.3|13742.1|13730.1|13739.1|13727.1|4
1648050240000|2022-03-23 15:44:00|13739.8|13727.8|13738.3|13726.3|13739.8|13727.8|13737.6|13725.6|9
1648050250000|2022-03-23 15:44:10|13737.6|13725.6|13738.3|13726.3|13738.9|13726.9|13737.6|13725.6|2
1648050260000|2022-03-23 15:44:20|13737.8|13725.8|13736.6|13724.6|13737.8|13725.8|13736.6|13724.6|1
1648050270000|2022-03-23 15:44:30|13735.5|13723.5|13732.3|13720.3|13735.5|13723.5|13732.3|13720.3|7
1648050280000|2022-03-23 15:44:40|13733|13721|13736.1|13724.1|13736.1|13724.1|13732.8|13720.8|2
1648050290000|2022-03-23 15:44:50|13736.6|13724.6|13738.3|13726.3|13738.6|13726.6|13736.6|13724.6|1
1648050300000|2022-03-23 15:45:00|13737.8|13725.8|13739.1|13727.1|13740.3|13728.3|13737.8|13725.8|0
1648050310000|2022-03-23 15:45:10|13739.8|13727.8|13739.1|13727.1|13739.8|13727.8|13739.1|13727.1|0
1648050330000|2022-03-23 15:45:30|13738.9|13726.9|13738.8|13726.8|13738.9|13726.9|13738.8|13726.8|2
1648050350000|2022-03-23 15:45:50|13738.3|13726.3|13738.8|13726.8|13739.6|13727.6|13738.3|13726.3|0
1648050360000|2022-03-23 15:46:00|13738.3|13726.3|13738.3|13726.3|13740.8|13728.8|13738.3|13726.3|0
1648050380000|2022-03-23 15:46:20|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|1
1648050400000|2022-03-23 15:46:40|||||||||1
1648050410000|2022-03-23 15:46:50|13738|13726|13737.8|13725.8|13738.6|13726.6|13737.8|13725.8|1
1648050420000|2022-03-23 15:47:00|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|0
1648050430000|2022-03-23 15:47:10|13736.8|13724.8|13737.3|13725.3|13737.3|13725.3|13736.6|13724.6|0
1648050440000|2022-03-23 15:47:20|13736.6|13724.6|13736|13724|13737.3|13725.3|13736|13724|1
1648050450000|2022-03-23 15:47:30|13737.3|13725.3|13737|13725|13738|13726|13737|13725|5
1648050460000|2022-03-23 15:47:40|13737.5|13725.5|13737|13725|13737.5|13725.5|13737|13725|1
1648050480000|2022-03-23 15:48:00|13736|13724|13737|13725|13737|13725|13736|13724|4
1648050490000|2022-03-23 15:48:10|13736.5|13724.5|13737.2|13725.2|13737.2|13725.2|13736.5|13724.5|1
1648050500000|2022-03-23 15:48:20|13736|13724|13742.2|13730.2|13742.2|13730.2|13736|13724|12
1648050510000|2022-03-23 15:48:30|13743.5|13731.5|13743|13731|13743.5|13731.5|13742.2|13730.2|1
1648050520000|2022-03-23 15:48:40|13742.2|13730.2|13743|13731|13743|13731|13742.2|13730.2|2
1648050530000|2022-03-23 15:48:50|13742.4|13730.4|13743|13731|13743|13731|13742.4|13730.4|0
1648050540000|2022-03-23 15:49:00|13742.4|13730.4|13743.7|13731.7|13744.4|13732.4|13742.4|13730.4|3
1648050550000|2022-03-23 15:49:10|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1648050580000|2022-03-23 15:49:40|13743.7|13731.7|13744.9|13732.9|13745.7|13733.7|13743.7|13731.7|0
1648050590000|2022-03-23 15:49:50|13747.4|13735.4|13748|13736|13748.5|13736.5|13747.4|13735.4|11
1648050600000|2022-03-23 15:50:00|13747.4|13735.4|13746.2|13734.2|13747.4|13735.4|13743.7|13731.7|2
1648050610000|2022-03-23 15:50:10|13748|13736|13746.2|13734.2|13748|13736|13746.2|13734.2|0
1648050620000|2022-03-23 15:50:20|13746.9|13734.9|13746.7|13734.7|13747.4|13735.4|13746.2|13734.2|0
1648050630000|2022-03-23 15:50:30|13746.2|13734.2|13744.9|13732.9|13746.2|13734.2|13744.9|13732.9|2
1648050640000|2022-03-23 15:50:40|13743.5|13731.5|13743.5|13731.5|13744.2|13732.2|13743.5|13731.5|11
1648050650000|2022-03-23 15:50:50|13744.2|13732.2|13743.5|13731.5|13744.2|13732.2|13743.5|13731.5|20
1648050660000|2022-03-23 15:51:00|13742.9|13730.9|13743.5|13731.5|13743.5|13731.5|13742.9|13730.9|11
1648050670000|2022-03-23 15:51:10|13744|13732|13745.5|13733.5|13745.5|13733.5|13744|13732|23
1648050680000|2022-03-23 15:51:20|13743.3|13731.3|13742.8|13730.8|13743.3|13731.3|13742.8|13730.8|15
1648050690000|2022-03-23 15:51:30|13744|13732|13742.6|13730.6|13744|13732|13742.6|13730.6|10
1648050700000|2022-03-23 15:51:40|13743.6|13731.6|13746.1|13734.1|13747.6|13735.6|13743.6|13731.6|18
1648050710000|2022-03-23 15:51:50|13745.6|13733.6|13747.4|13735.4|13748.6|13736.6|13745.6|13733.6|10
1648050720000|2022-03-23 15:52:00|13744.9|13732.9|13744.9|13732.9|13745.6|13733.6|13744.3|13732.3|4
1648050730000|2022-03-23 15:52:10|13744.1|13732.1|13743.6|13731.6|13744.9|13732.9|13741.1|13729.1|30
1648050740000|2022-03-23 15:52:20|13740.9|13728.9|13739.6|13727.6|13742.1|13730.1|13739.6|13727.6|15
1648050750000|2022-03-23 15:52:30|13738.9|13726.9|13739.8|13727.8|13740.6|13728.6|13738.9|13726.9|14
1648050760000|2022-03-23 15:52:40|13740.4|13728.4|13739.6|13727.6|13741.6|13729.6|13736.9|13724.9|10
1648050770000|2022-03-23 15:52:50|13740.1|13728.1|13737.6|13725.6|13740.1|13728.1|13737.1|13725.1|8
1648050780000|2022-03-23 15:53:00|13736.2|13724.2|13736.4|13724.4|13737.6|13725.6|13735.7|13723.7|16
1648050790000|2022-03-23 15:53:10|13736.9|13724.9|13738.7|13726.7|13738.7|13726.7|13736.9|13724.9|11
1648050800000|2022-03-23 15:53:20|13739.4|13727.4|13740.4|13728.4|13740.4|13728.4|13739.4|13727.4|0
1648050810000|2022-03-23 15:53:30|13741.2|13729.2|13740.4|13728.4|13741.2|13729.2|13739.2|13727.2|4
1648050820000|2022-03-23 15:53:40|13739.7|13727.7|13742.4|13730.4|13742.4|13730.4|13739.7|13727.7|4
1648050830000|2022-03-23 15:53:50|13741.7|13729.7|13739.7|13727.7|13741.7|13729.7|13739.7|13727.7|11
1648050840000|2022-03-23 15:54:00|13740.4|13728.4|13740.4|13728.4|13740.9|13728.9|13739.2|13727.2|5
1648050850000|2022-03-23 15:54:10|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|0
1648050860000|2022-03-23 15:54:20|13739.2|13727.2|13739.2|13727.2|13739.2|13727.2|13739.2|13727.2|1
1648050870000|2022-03-23 15:54:30|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|0
1648050880000|2022-03-23 15:54:40|||||||||5
1648050890000|2022-03-23 15:54:50|13740.9|13728.9|13741.7|13729.7|13741.7|13729.7|13740.9|13728.9|6
1648050900000|2022-03-23 15:55:00|13740.4|13728.4|13742.4|13730.4|13742.4|13730.4|13740.4|13728.4|0
1648050910000|2022-03-23 15:55:10|13743.1|13731.1|13746.2|13734.2|13746.2|13734.2|13742.4|13730.4|0
1648050920000|2022-03-23 15:55:20|13745.4|13733.4|13744.2|13732.2|13746.7|13734.7|13744.2|13732.2|1
1648050930000|2022-03-23 15:55:30|13743.7|13731.7|13745.4|13733.4|13745.4|13733.4|13742.9|13730.9|6
1648050940000|2022-03-23 15:55:40|13744.9|13732.9|13746.2|13734.2|13746.2|13734.2|13744.9|13732.9|0
1648050950000|2022-03-23 15:55:50|13745.4|13733.4|13746.2|13734.2|13746.2|13734.2|13745.4|13733.4|0
1648050960000|2022-03-23 15:56:00|13744.9|13732.9|13745.4|13733.4|13745.4|13733.4|13744.2|13732.2|1
1648050970000|2022-03-23 15:56:10|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|4
1648050980000|2022-03-23 15:56:20|13745.6|13733.6|13746.4|13734.4|13747.1|13735.1|13744.9|13732.9|3
1648051000000|2022-03-23 15:56:40|13747.1|13735.1|13746.4|13734.4|13747.1|13735.1|13746.4|13734.4|2
1648051010000|2022-03-23 15:56:50|13747.6|13735.6|13745.6|13733.6|13747.6|13735.6|13745.6|13733.6|0
1648051020000|2022-03-23 15:57:00|13746.4|13734.4|13745.6|13733.6|13746.9|13734.9|13745.6|13733.6|5
1648051030000|2022-03-23 15:57:10|13744.9|13732.9|13745.6|13733.6|13746.9|13734.9|13743.9|13731.9|0
1648051040000|2022-03-23 15:57:20|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|13745.6|13733.6|0
1648051050000|2022-03-23 15:57:30|13745.6|13733.6|13746.9|13734.9|13746.9|13734.9|13745.6|13733.6|1
1648051070000|2022-03-23 15:57:50|||||||||1
1648051080000|2022-03-23 15:58:00|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|4
1648051090000|2022-03-23 15:58:10|13745.4|13733.4|13746.4|13734.4|13746.9|13734.9|13745.4|13733.4|8
1648051100000|2022-03-23 15:58:20|13745.6|13733.6|13746.9|13734.9|13747.6|13735.6|13745.6|13733.6|6
1648051110000|2022-03-23 15:58:30|13745.3|13733.3|13744.6|13732.6|13745.3|13733.3|13744.6|13732.6|1
1648051120000|2022-03-23 15:58:40|13745.3|13733.3|13745.9|13733.9|13747.1|13735.1|13745.3|13733.3|0
1648051130000|2022-03-23 15:58:50|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13746.6|13734.6|2
1648051140000|2022-03-23 15:59:00|13747.8|13735.8|13750.3|13738.3|13750.3|13738.3|13747.8|13735.8|3
1648051150000|2022-03-23 15:59:10|13749.6|13737.6|13749.6|13737.6|13750.3|13738.3|13749.6|13737.6|4
1648051160000|2022-03-23 15:59:20|13751.6|13739.6|13752.1|13740.1|13752.1|13740.1|13751.6|13739.6|2
1648051170000|2022-03-23 15:59:30|13751.6|13739.6|13751.6|13739.6|13751.6|13739.6|13751.6|13739.6|1
1648051190000|2022-03-23 15:59:50|||||||||1
1648051200000|2022-03-23 16:00:00|13749.6|13737.6|13748.6|13736.6|13749.6|13737.6|13748.6|13736.6|10
1648051210000|2022-03-23 16:00:10|13747.8|13735.8|13748.1|13736.1|13748.1|13736.1|13746.1|13734.1|1
1648051220000|2022-03-23 16:00:20|13747.3|13735.3|13748.1|13736.1|13748.1|13736.1|13747.3|13735.3|0
1648051230000|2022-03-23 16:00:30|13747.3|13735.3|13746.1|13734.1|13748.1|13736.1|13746.1|13734.1|2
1648051240000|2022-03-23 16:00:40|13748|13736|13748.6|13736.6|13748.6|13736.6|13748|13736|4
1648051250000|2022-03-23 16:00:50|13748|13736|13744.6|13732.6|13748|13736|13744.6|13732.6|5
1648051260000|2022-03-23 16:01:00|||||||||6
1648051270000|2022-03-23 16:01:10|13745.1|13733.1|13745.8|13733.8|13745.8|13733.8|13743.9|13731.9|3
1648051280000|2022-03-23 16:01:20|13746.4|13734.4|13747.3|13735.3|13747.3|13735.3|13746.4|13734.4|2
1648051290000|2022-03-23 16:01:30|13746.6|13734.6|13746.1|13734.1|13746.6|13734.6|13746.1|13734.1|1
1648051300000|2022-03-23 16:01:40|13747.5|13735.5|13748|13736|13748|13736|13747.5|13735.5|9
1648051310000|2022-03-23 16:01:50|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|13747.5|13735.5|2
1648051320000|2022-03-23 16:02:00|13746.1|13734.1|13745.3|13733.3|13746.1|13734.1|13745.3|13733.3|6
1648051330000|2022-03-23 16:02:10|13745.8|13733.8|13744.8|13732.8|13745.8|13733.8|13744.6|13732.6|6
1648051340000|2022-03-23 16:02:20|13743.3|13731.3|13744.1|13732.1|13744.1|13732.1|13743.3|13731.3|0
1648051350000|2022-03-23 16:02:30|13744.6|13732.6|13745.3|13733.3|13745.3|13733.3|13744.1|13732.1|13
1648051360000|2022-03-23 16:02:40|13745.8|13733.8|13748.8|13736.8|13749.6|13737.6|13745.8|13733.8|2
1648051380000|2022-03-23 16:03:00|13750.1|13738.1|13752.1|13740.1|13752.1|13740.1|13749.4|13737.4|11
1648051390000|2022-03-23 16:03:10|13753.1|13741.1|13756.3|13744.3|13757.4|13745.4|13753.1|13741.1|4
1648051400000|2022-03-23 16:03:20|13756.9|13744.9|13748.8|13736.8|13756.9|13744.9|13748.8|13736.8|7
1648051410000|2022-03-23 16:03:30|13748.3|13736.3|13748.3|13736.3|13749.1|13737.1|13748.3|13736.3|2
1648051420000|2022-03-23 16:03:40|13749.6|13737.6|13747.1|13735.1|13749.6|13737.6|13747.1|13735.1|0
1648051430000|2022-03-23 16:03:50|13747.8|13735.8|13751.6|13739.6|13752.1|13740.1|13747.8|13735.8|3
1648051440000|2022-03-23 16:04:00|13752.1|13740.1|13750.6|13738.6|13752.1|13740.1|13750.6|13738.6|4
1648051450000|2022-03-23 16:04:10|13751.3|13739.3|13752.9|13740.9|13753.6|13741.6|13751.3|13739.3|1
1648051470000|2022-03-23 16:04:30|13752.1|13740.1|13754.9|13742.9|13754.9|13742.9|13752.1|13740.1|1
1648051480000|2022-03-23 16:04:40|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1648051490000|2022-03-23 16:04:50|13755.9|13743.9|13758.9|13746.9|13759.6|13747.6|13755.9|13743.9|1
1648051500000|2022-03-23 16:05:00|13757.7|13745.7|13756.4|13744.4|13759.6|13747.6|13756.4|13744.4|3
1648051510000|2022-03-23 16:05:10|13757.7|13745.7|13757.7|13745.7|13758.4|13746.4|13757.7|13745.7|5
1648051520000|2022-03-23 16:05:20|13758.4|13746.4|13758.4|13746.4|13758.4|13746.4|13758.4|13746.4|0
1648051540000|2022-03-23 16:05:40|13757.7|13745.7|13752.9|13740.9|13757.7|13745.7|13750.9|13738.9|8
1648051550000|2022-03-23 16:05:50|13753.6|13741.6|13752.4|13740.4|13753.6|13741.6|13752.4|13740.4|5
1648051560000|2022-03-23 16:06:00|13751.8|13739.8|13751.8|13739.8|13752.4|13740.4|13751.8|13739.8|0
1648051570000|2022-03-23 16:06:10|13750.6|13738.6|13751.8|13739.8|13751.8|13739.8|13750.6|13738.6|0
1648051580000|2022-03-23 16:06:20|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|3
1648051590000|2022-03-23 16:06:30|13752.9|13740.9|13752.9|13740.9|13754.3|13742.3|13752.9|13740.9|1
1648051600000|2022-03-23 16:06:40|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|13752.9|13740.9|5
1648051610000|2022-03-23 16:06:50|||||||||2
1648051620000|2022-03-23 16:07:00|13754.1|13742.1|13754.6|13742.6|13755.4|13743.4|13754.1|13742.1|0
1648051630000|2022-03-23 16:07:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1648051640000|2022-03-23 16:07:20|13756.6|13744.6|13757.4|13745.4|13759.4|13747.4|13755.9|13743.9|14
1648051650000|2022-03-23 16:07:30|13756.4|13744.4|13755.7|13743.7|13756.4|13744.4|13754.4|13742.4|0
1648051660000|2022-03-23 16:07:40|13756.9|13744.9|13756.4|13744.4|13757.6|13745.6|13756.4|13744.4|0
1648051670000|2022-03-23 16:07:50|13757.6|13745.6|13758.9|13746.9|13758.9|13746.9|13757.6|13745.6|0
1648051680000|2022-03-23 16:08:00|13758.4|13746.4|13760.9|13748.9|13760.9|13748.9|13757.6|13745.6|3
1648051700000|2022-03-23 16:08:20|||||||||1
1648051710000|2022-03-23 16:08:30|||||||||1
1648051720000|2022-03-23 16:08:40|13759.9|13747.9|13759.1|13747.1|13759.9|13747.9|13759.1|13747.1|4
1648051730000|2022-03-23 16:08:50|13758.1|13746.1|13756.6|13744.6|13758.1|13746.1|13754.9|13742.9|0
1648051740000|2022-03-23 16:09:00|13757.4|13745.4|13757.3|13745.3|13757.4|13745.4|13757.3|13745.3|1
1648051750000|2022-03-23 16:09:10|13756.6|13744.6|13755.9|13743.9|13756.6|13744.6|13755.9|13743.9|7
1648051760000|2022-03-23 16:09:20|13756.4|13744.4|13756.4|13744.4|13758.4|13746.4|13756.4|13744.4|0
1648051780000|2022-03-23 16:09:40|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|2
1648051790000|2022-03-23 16:09:50|13757.3|13745.3|13757.1|13745.1|13757.9|13745.9|13757.1|13745.1|4
1648051800000|2022-03-23 16:10:00|13757.9|13745.9|13757.1|13745.1|13759.1|13747.1|13756.4|13744.4|3
1648051820000|2022-03-23 16:10:20|13757.9|13745.9|13757.1|13745.1|13757.9|13745.9|13757.1|13745.1|1
1648051830000|2022-03-23 16:10:30|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1648051850000|2022-03-23 16:10:50|13759.1|13747.1|13757.3|13745.3|13759.1|13747.1|13757.3|13745.3|1
1648051860000|2022-03-23 16:11:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.1|13745.1|1
1648051870000|2022-03-23 16:11:10|13758.6|13746.6|13755.4|13743.4|13758.6|13746.6|13755.4|13743.4|5
1648051880000|2022-03-23 16:11:20|||||||||1
1648051890000|2022-03-23 16:11:30|13756.1|13744.1|13756.6|13744.6|13756.6|13744.6|13756.1|13744.1|0
1648051900000|2022-03-23 16:11:40|13756.1|13744.1|13756.6|13744.6|13756.6|13744.6|13755.4|13743.4|0
1648051910000|2022-03-23 16:11:50|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|2
1648051920000|2022-03-23 16:12:00|13754.8|13742.8|13757.3|13745.3|13757.3|13745.3|13754.8|13742.8|2
1648051930000|2022-03-23 16:12:10|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1648051940000|2022-03-23 16:12:20|13758.4|13746.4|13758.4|13746.4|13758.4|13746.4|13758.4|13746.4|0
1648051950000|2022-03-23 16:12:30|13759.1|13747.1|13759.8|13747.8|13759.8|13747.8|13759.1|13747.1|5
1648051960000|2022-03-23 16:12:40|13759.1|13747.1|13756.6|13744.6|13759.1|13747.1|13756.6|13744.6|2
1648051970000|2022-03-23 16:12:50|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|3
1648051980000|2022-03-23 16:13:00|13765.2|13753.2|13765.7|13753.7|13765.7|13753.7|13765.2|13753.2|13
1648051990000|2022-03-23 16:13:10|13765.2|13753.2|13765.7|13753.7|13765.7|13753.7|13764.5|13752.5|3
1648052000000|2022-03-23 16:13:20|13765.2|13753.2|13765.7|13753.7|13765.7|13753.7|13765.2|13753.2|15
1648052010000|2022-03-23 16:13:30|13764.7|13752.7|13764.6|13752.6|13765.1|13753.1|13763.7|13751.7|6
1648052020000|2022-03-23 16:13:40|13765.1|13753.1|13764.6|13752.6|13765.1|13753.1|13764.6|13752.6|1
1648052040000|2022-03-23 16:14:00|13764.1|13752.1|13764.6|13752.6|13765.9|13753.9|13764.1|13752.1|3
1648052050000|2022-03-23 16:14:10|||||||||1
1648052060000|2022-03-23 16:14:20|13764.8|13752.8|13765.3|13753.3|13765.3|13753.3|13764.8|13752.8|5
1648052070000|2022-03-23 16:14:30|13764.8|13752.8|13764.1|13752.1|13764.8|13752.8|13764.1|13752.1|0
1648052080000|2022-03-23 16:14:40|13764.8|13752.8|13765.3|13753.3|13765.3|13753.3|13764.8|13752.8|0
1648052090000|2022-03-23 16:14:50|13766.1|13754.1|13766.6|13754.6|13766.6|13754.6|13766.1|13754.1|2
1648052110000|2022-03-23 16:15:10|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|6
1648052120000|2022-03-23 16:15:20|13766.6|13754.6|13766.9|13754.9|13766.9|13754.9|13765.1|13753.1|5
1648052130000|2022-03-23 16:15:30|13765.1|13753.1|13767.6|13755.6|13767.6|13755.6|13765.1|13753.1|2
1648052140000|2022-03-23 16:15:40|13767.1|13755.1|13769.5|13757.5|13769.7|13757.7|13766.9|13754.9|13
1648052150000|2022-03-23 16:15:50|13768.9|13756.9|13768.7|13756.7|13769.5|13757.5|13768.7|13756.7|13
1648052160000|2022-03-23 16:16:00|13769.5|13757.5|13768.7|13756.7|13769.5|13757.5|13768.7|13756.7|1
1648052170000|2022-03-23 16:16:10|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|13768.7|13756.7|1
1648052180000|2022-03-23 16:16:20|13768.7|13756.7|13771.2|13759.2|13771.2|13759.2|13768.7|13756.7|2
1648052190000|2022-03-23 16:16:30|13770.5|13758.5|13770.5|13758.5|13771.2|13759.2|13770|13758|4
1648052200000|2022-03-23 16:16:40|13769.7|13757.7|13766.5|13754.5|13769.7|13757.7|13765.3|13753.3|52
1648052210000|2022-03-23 16:16:50|13766|13754|13765.5|13753.5|13766|13754|13765.5|13753.5|1
1648052220000|2022-03-23 16:17:00|13764.7|13752.7|13766|13754|13766.7|13754.7|13764.7|13752.7|11
1648052230000|2022-03-23 16:17:10|13766.7|13754.7|13766|13754|13766.7|13754.7|13766|13754|0
1648052240000|2022-03-23 16:17:20|13766.7|13754.7|13767.2|13755.2|13768|13756|13766.7|13754.7|0
1648052250000|2022-03-23 16:17:30|13768|13756|13769.2|13757.2|13769.2|13757.2|13768|13756|0
1648052260000|2022-03-23 16:17:40|13768.7|13756.7|13769.2|13757.2|13769.2|13757.2|13768|13756|1
1648052270000|2022-03-23 16:17:50|13769.7|13757.7|13769|13757|13769.7|13757.7|13769|13757|1
1648052280000|2022-03-23 16:18:00|13769.7|13757.7|13769|13757|13769.7|13757.7|13769|13757|10
1648052290000|2022-03-23 16:18:10|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|11
1648052300000|2022-03-23 16:18:20|13767.7|13755.7|13768.3|13756.3|13768.8|13756.8|13767|13755|2
1648052310000|2022-03-23 16:18:30|13768.8|13756.8|13768.8|13756.8|13769.5|13757.5|13768.8|13756.8|5
1648052320000|2022-03-23 16:18:40|13770.2|13758.2|13769.5|13757.5|13770.2|13758.2|13769.5|13757.5|1
1648052330000|2022-03-23 16:18:50|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|3
1648052340000|2022-03-23 16:19:00|13769.5|13757.5|13777.8|13765.8|13777.8|13765.8|13769.5|13757.5|10
1648052350000|2022-03-23 16:19:10|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|13777.3|13765.3|0
1648052360000|2022-03-23 16:19:20|13777.3|13765.3|13777.8|13765.8|13777.8|13765.8|13776.6|13764.6|0
1648052370000|2022-03-23 16:19:30|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|0
1648052380000|2022-03-23 16:19:40|||||||||1
1648052390000|2022-03-23 16:19:50|13778.3|13766.3|13779.6|13767.6|13779.6|13767.6|13778.3|13766.3|6
1648052400000|2022-03-23 16:20:00|13780.3|13768.3|13779.6|13767.6|13780.3|13768.3|13779.6|13767.6|0
1648052410000|2022-03-23 16:20:10|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|13779.6|13767.6|0
1648052420000|2022-03-23 16:20:20|13779.8|13767.8|13779.6|13767.6|13780.3|13768.3|13779.6|13767.6|3
1648052430000|2022-03-23 16:20:30|||||||||1
1648052460000|2022-03-23 16:21:00|13779.1|13767.1|13780.8|13768.8|13780.8|13768.8|13779.1|13767.1|2
1648052470000|2022-03-23 16:21:10|||||||||3
1648052480000|2022-03-23 16:21:20|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|8
1648052490000|2022-03-23 16:21:30|||||||||2
1648052500000|2022-03-23 16:21:40|13780.8|13768.8|13781.9|13769.9|13781.9|13769.9|13780.8|13768.8|22
1648052510000|2022-03-23 16:21:50|13783.1|13771.1|13785.1|13773.1|13785.1|13773.1|13782.6|13770.6|4
1648052520000|2022-03-23 16:22:00|13784.4|13772.4|13785.1|13773.1|13785.1|13773.1|13784.4|13772.4|0
1648052530000|2022-03-23 16:22:10|13786.9|13774.9|13788.5|13776.5|13789.8|13777.8|13786.9|13774.9|47
1648052540000|2022-03-23 16:22:20|13788|13776|13788|13776|13789.3|13777.3|13788|13776|3
1648052550000|2022-03-23 16:22:30|13786.6|13774.6|13789.1|13777.1|13789.1|13777.1|13786.6|13774.6|12
1648052560000|2022-03-23 16:22:40|||||||||3
1648052570000|2022-03-23 16:22:50|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|0
1648052580000|2022-03-23 16:23:00|13787.6|13775.6|13787.1|13775.1|13788.3|13776.3|13785.8|13773.8|1
1648052590000|2022-03-23 16:23:10|13786.6|13774.6|13787.1|13775.1|13787.1|13775.1|13786.6|13774.6|0
1648052600000|2022-03-23 16:23:20|13787.6|13775.6|13788.3|13776.3|13788.3|13776.3|13787.6|13775.6|0
1648052610000|2022-03-23 16:23:30|13787.6|13775.6|13787.1|13775.1|13787.6|13775.6|13787.1|13775.1|0
1648052620000|2022-03-23 16:23:40|13786|13774|13782.8|13770.8|13786|13774|13782.8|13770.8|1
1648052630000|2022-03-23 16:23:50|13784.3|13772.3|13786|13774|13786|13774|13784.3|13772.3|1
1648052640000|2022-03-23 16:24:00|13786.6|13774.6|13780.5|13768.5|13786.6|13774.6|13780.5|13768.5|17
1648052650000|2022-03-23 16:24:10|13782|13770|13782|13770|13782.5|13770.5|13780.5|13768.5|7
1648052660000|2022-03-23 16:24:20|13781.3|13769.3|13781.8|13769.8|13782.5|13770.5|13780|13768|5
1648052670000|2022-03-23 16:24:30|13782.5|13770.5|13784.3|13772.3|13784.3|13772.3|13782.5|13770.5|10
1648052680000|2022-03-23 16:24:40|13783.5|13771.5|13783.5|13771.5|13784.3|13772.3|13783.5|13771.5|10
1648052690000|2022-03-23 16:24:50|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|1
1648052700000|2022-03-23 16:25:00|13783.5|13771.5|13782.1|13770.1|13783.5|13771.5|13782.1|13770.1|26
1648052710000|2022-03-23 16:25:10|13781.3|13769.3|13785.8|13773.8|13785.8|13773.8|13781.3|13769.3|6
1648052720000|2022-03-23 16:25:20|13785.1|13773.1|13785.8|13773.8|13786.5|13774.5|13785.1|13773.1|3
1648052730000|2022-03-23 16:25:30|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|4
1648052740000|2022-03-23 16:25:40|13787.3|13775.3|13785.3|13773.3|13788.5|13776.5|13784|13772|3
1648052750000|2022-03-23 16:25:50|13786|13774|13785.3|13773.3|13786|13774|13785.3|13773.3|0
1648052760000|2022-03-23 16:26:00|13784|13772|13785.8|13773.8|13786.5|13774.5|13784|13772|1
1648052770000|2022-03-23 16:26:10|||||||||1
1648052780000|2022-03-23 16:26:20|13787.1|13775.1|13787.8|13775.8|13787.8|13775.8|13787.1|13775.1|1
1648052800000|2022-03-23 16:26:40|13789.8|13777.8|13794.8|13782.8|13796.3|13784.3|13789.8|13777.8|36
1648052810000|2022-03-23 16:26:50|||||||||2
1648052820000|2022-03-23 16:27:00|13796.2|13784.2|13797|13785|13800|13788|13796.2|13784.2|21
1648052830000|2022-03-23 16:27:10|13797.5|13785.5|13798.7|13786.7|13799|13787|13796.2|13784.2|5
1648052840000|2022-03-23 16:27:20|13799.5|13787.5|13801.5|13789.5|13803.7|13791.7|13798.7|13786.7|4
1648052850000|2022-03-23 16:27:30|13800.7|13788.7|13802|13790|13802|13790|13800.7|13788.7|5
1648052860000|2022-03-23 16:27:40|||||||||1
1648052870000|2022-03-23 16:27:50|13801.2|13789.2|13801.5|13789.5|13802|13790|13801.2|13789.2|14
1648052880000|2022-03-23 16:28:00|13802|13790|13800.7|13788.7|13802|13790|13800|13788|10
1648052890000|2022-03-23 16:28:10|13800|13788|13801.5|13789.5|13801.5|13789.5|13800|13788|5
1648052900000|2022-03-23 16:28:20|13800.7|13788.7|13801.5|13789.5|13801.5|13789.5|13799.5|13787.5|5
1648052910000|2022-03-23 16:28:30|13802.2|13790.2|13799|13787|13802.2|13790.2|13799|13787|5
1648052920000|2022-03-23 16:28:40|13798.2|13786.2|13799|13787|13799|13787|13796.5|13784.5|4
1648052930000|2022-03-23 16:28:50|13799.7|13787.7|13807.9|13795.9|13807.9|13795.9|13799.7|13787.7|49
1648052940000|2022-03-23 16:29:00|13807.4|13795.4|13810.6|13798.6|13810.6|13798.6|13807.4|13795.4|3
1648052950000|2022-03-23 16:29:10|||||||||1
1648052960000|2022-03-23 16:29:20|13811.4|13799.4|13811.4|13799.4|13812.1|13800.1|13809.6|13797.6|27
1648052970000|2022-03-23 16:29:30|13810.6|13798.6|13807.4|13795.4|13810.6|13798.6|13807.4|13795.4|7
1648052980000|2022-03-23 16:29:40|13808.7|13796.7|13809.9|13797.9|13809.9|13797.9|13807.4|13795.4|2
1648052990000|2022-03-23 16:29:50|13809.4|13797.4|13809.4|13797.4|13809.4|13797.4|13809.4|13797.4|0
1648053000000|2022-03-23 16:30:00|||||||||1
1648053010000|2022-03-23 16:30:10|13809.9|13797.9|13812.2|13800.2|13812.2|13800.2|13809.9|13797.9|3
1648053020000|2022-03-23 16:30:20|13811.5|13799.5|13812.2|13800.2|13812.2|13800.2|13811.5|13799.5|5
1648053030000|2022-03-23 16:30:30|13812.7|13800.7|13812|13800|13813.4|13801.4|13812|13800|4
1648053040000|2022-03-23 16:30:40|13812.7|13800.7|13811.2|13799.2|13815.2|13803.2|13811.2|13799.2|27
1648053050000|2022-03-23 16:30:50|13812.7|13800.7|13814.5|13802.5|13814.5|13802.5|13812.5|13800.5|10
1648053060000|2022-03-23 16:31:00|13815|13803|13816.7|13804.7|13819.2|13807.2|13815|13803|6
1648053070000|2022-03-23 16:31:10|13816|13804|13816|13804|13816|13804|13815.5|13803.5|0
1648053080000|2022-03-23 16:31:20|13816.7|13804.7|13817.3|13805.3|13817.3|13805.3|13816|13804|1
1648053090000|2022-03-23 16:31:30|||||||||1
1648053100000|2022-03-23 16:31:40|13815|13803|13815.5|13803.5|13815.5|13803.5|13815|13803|4
1648053110000|2022-03-23 16:31:50|13814.8|13802.8|13812|13800|13814.8|13802.8|13812|13800|1
1648053120000|2022-03-23 16:32:00|13814.2|13802.2|13813.7|13801.7|13814.2|13802.2|13813.7|13801.7|0
1648053140000|2022-03-23 16:32:20|13814.8|13802.8|13816.7|13804.7|13816.7|13804.7|13814.8|13802.8|7
1648053150000|2022-03-23 16:32:30|13816.2|13804.2|13814.2|13802.2|13816.7|13804.7|13813.5|13801.5|0
1648053160000|2022-03-23 16:32:40|13815|13803|13814.5|13802.5|13815.5|13803.5|13814.5|13802.5|5
1648053170000|2022-03-23 16:32:50|13815|13803|13814.5|13802.5|13815|13803|13814.5|13802.5|1
1648053180000|2022-03-23 16:33:00|13815|13803|13813.9|13801.9|13815|13803|13812.7|13800.7|0
1648053190000|2022-03-23 16:33:10|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|0
1648053200000|2022-03-23 16:33:20|13815|13803|13815|13803|13815.7|13803.7|13815|13803|8
1648053210000|2022-03-23 16:33:30|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|1
1648053220000|2022-03-23 16:33:40|13813.4|13801.4|13815.7|13803.7|13815.7|13803.7|13813.4|13801.4|0
1648053230000|2022-03-23 16:33:50|13816.4|13804.4|13818.7|13806.7|13818.7|13806.7|13816.4|13804.4|10
1648053240000|2022-03-23 16:34:00|||||||||2
1648053250000|2022-03-23 16:34:10|13819.2|13807.2|13819.2|13807.2|13819.7|13807.7|13819.2|13807.2|1
1648053260000|2022-03-23 16:34:20|13818.5|13806.5|13818.7|13806.7|13819.2|13807.2|13818.5|13806.5|5
1648053270000|2022-03-23 16:34:30|||||||||1
1648053280000|2022-03-23 16:34:40|13817.2|13805.2|13818.7|13806.7|13818.7|13806.7|13817.2|13805.2|1
1648053290000|2022-03-23 16:34:50|13819.2|13807.2|13818.7|13806.7|13821|13809|13818.7|13806.7|9
1648053300000|2022-03-23 16:35:00|13821.2|13809.2|13822.2|13810.2|13822.2|13810.2|13821.2|13809.2|0
1648053310000|2022-03-23 16:35:10|13819.7|13807.7|13820|13808|13820|13808|13819.5|13807.5|18
1648053320000|2022-03-23 16:35:20|13819|13807|13821.8|13809.8|13821.8|13809.8|13819|13807|3
1648053330000|2022-03-23 16:35:30|||||||||8
1648053340000|2022-03-23 16:35:40|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13821.6|13809.6|1
1648053350000|2022-03-23 16:35:50|13822.8|13810.8|13824.1|13812.1|13824.8|13812.8|13822.8|13810.8|8
1648053360000|2022-03-23 16:36:00|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|0
1648053370000|2022-03-23 16:36:10|13823.6|13811.6|13823.6|13811.6|13824.1|13812.1|13823.6|13811.6|0
1648053380000|2022-03-23 16:36:20|13820.3|13808.3|13818.6|13806.6|13821.1|13809.1|13818.6|13806.6|5
1648053390000|2022-03-23 16:36:30|13820|13808|13816.8|13804.8|13820|13808|13816.8|13804.8|1
1648053400000|2022-03-23 16:36:40|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|2
1648053410000|2022-03-23 16:36:50|13819.3|13807.3|13819.3|13807.3|13820|13808|13819.3|13807.3|1
1648053430000|2022-03-23 16:37:10|13820|13808|13821.3|13809.3|13821.3|13809.3|13820|13808|0
1648053440000|2022-03-23 16:37:20|13821.8|13809.8|13819.3|13807.3|13821.8|13809.8|13818|13806|4
1648053450000|2022-03-23 16:37:30|13818|13806|13822.5|13810.5|13822.5|13810.5|13818|13806|7
1648053460000|2022-03-23 16:37:40|13821.8|13809.8|13823|13811|13823|13811|13821.8|13809.8|0
1648053470000|2022-03-23 16:37:50|13824.1|13812.1|13821.1|13809.1|13824.1|13812.1|13821.1|13809.1|0
1648053480000|2022-03-23 16:38:00|13820.3|13808.3|13821.6|13809.6|13821.6|13809.6|13820.3|13808.3|0
1648053490000|2022-03-23 16:38:10|13821.1|13809.1|13820.3|13808.3|13821.1|13809.1|13820.3|13808.3|0
1648053500000|2022-03-23 16:38:20|13818.6|13806.6|13818.6|13806.6|13819.1|13807.1|13818.6|13806.6|0
1648053510000|2022-03-23 16:38:30|13819.3|13807.3|13820.3|13808.3|13820.3|13808.3|13819.3|13807.3|1
1648053520000|2022-03-23 16:38:40|13819.1|13807.1|13819.1|13807.1|13819.1|13807.1|13818.6|13806.6|1
1648053530000|2022-03-23 16:38:50|13819.8|13807.8|13818.6|13806.6|13819.8|13807.8|13818.6|13806.6|2
1648053540000|2022-03-23 16:39:00|13821.8|13809.8|13822.5|13810.5|13822.5|13810.5|13821.8|13809.8|9
1648053550000|2022-03-23 16:39:10|13823.3|13811.3|13822.5|13810.5|13823.3|13811.3|13820.8|13808.8|2
1648053560000|2022-03-23 16:39:20|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|4
1648053570000|2022-03-23 16:39:30|13820|13808|13820|13808|13820|13808|13820|13808|1
1648053580000|2022-03-23 16:39:40|13822.5|13810.5|13823|13811|13823|13811|13822.5|13810.5|1
1648053590000|2022-03-23 16:39:50|13822.3|13810.3|13823|13811|13823|13811|13821.8|13809.8|1
1648053600000|2022-03-23 16:40:00|13823.8|13811.8|13824.3|13812.3|13824.3|13812.3|13823.8|13811.8|2
1648053610000|2022-03-23 16:40:10|13822.5|13810.5|13823|13811|13823|13811|13822.5|13810.5|4
1648053620000|2022-03-23 16:40:20|13820|13808|13819.3|13807.3|13820.5|13808.5|13819.3|13807.3|2
1648053630000|2022-03-23 16:40:30|13817.5|13805.5|13818|13806|13818|13806|13817.5|13805.5|4
1648053640000|2022-03-23 16:40:40|13816.8|13804.8|13817.8|13805.8|13817.8|13805.8|13816.8|13804.8|4
1648053650000|2022-03-23 16:40:50|13817.1|13805.1|13816.6|13804.6|13817.8|13805.8|13816.6|13804.6|1
1648053660000|2022-03-23 16:41:00|13817.1|13805.1|13818.8|13806.8|13818.8|13806.8|13817.1|13805.1|2
1648053670000|2022-03-23 16:41:10|||||||||5
1648053680000|2022-03-23 16:41:20|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|2
1648053690000|2022-03-23 16:41:30|13821.1|13809.1|13827.4|13815.4|13827.4|13815.4|13821.1|13809.1|2
1648053700000|2022-03-23 16:41:40|13826.3|13814.3|13825.6|13813.6|13826.3|13814.3|13825.6|13813.6|1
1648053710000|2022-03-23 16:41:50|13824.9|13812.9|13823.1|13811.1|13824.9|13812.9|13823.1|13811.1|0
1648053720000|2022-03-23 16:42:00|13823.6|13811.6|13823.6|13811.6|13823.6|13811.6|13823.6|13811.6|1
1648053730000|2022-03-23 16:42:10|13823.1|13811.1|13824.9|13812.9|13824.9|13812.9|13823.1|13811.1|0
1648053740000|2022-03-23 16:42:20|13826.1|13814.1|13825.6|13813.6|13827.4|13815.4|13825.6|13813.6|1
1648053750000|2022-03-23 16:42:30|13826.1|13814.1|13823.6|13811.6|13826.1|13814.1|13823.6|13811.6|1
1648053760000|2022-03-23 16:42:40|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|13823.6|13811.6|0
1648053770000|2022-03-23 16:42:50|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|5
1648053790000|2022-03-23 16:43:10|13825.8|13813.8|13823.8|13811.8|13826.3|13814.3|13823.8|13811.8|1
1648053800000|2022-03-23 16:43:20|13825.1|13813.1|13825.1|13813.1|13825.8|13813.8|13824.6|13812.6|10
1648053810000|2022-03-23 16:43:30|13825.3|13813.3|13823.8|13811.8|13825.3|13813.3|13823.8|13811.8|2
1648053820000|2022-03-23 16:43:40|13825.1|13813.1|13825.1|13813.1|13826.3|13814.3|13825.1|13813.1|1
1648053830000|2022-03-23 16:43:50|||||||||1
1648053850000|2022-03-23 16:44:10|13826.3|13814.3|13826.3|13814.3|13826.3|13814.3|13826.3|13814.3|1
1648053860000|2022-03-23 16:44:20|13825.1|13813.1|13825.8|13813.8|13825.8|13813.8|13825.1|13813.1|0
1648053870000|2022-03-23 16:44:30|||||||||2
1648053880000|2022-03-23 16:44:40|13825.3|13813.3|13827.3|13815.3|13827.3|13815.3|13825.3|13813.3|6
1648053890000|2022-03-23 16:44:50|13826.8|13814.8|13825.5|13813.5|13827.3|13815.3|13825.3|13813.3|8
1648053900000|2022-03-23 16:45:00|13824.3|13812.3|13825.5|13813.5|13826.2|13814.2|13824.3|13812.3|2
1648053910000|2022-03-23 16:45:10|||||||||1
1648053920000|2022-03-23 16:45:20|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|1
1648053930000|2022-03-23 16:45:30|13832.5|13820.5|13833|13821|13835|13823|13832.5|13820.5|18
1648053940000|2022-03-23 16:45:40|13832.5|13820.5|13827|13815|13832.5|13820.5|13825|13813|2
1648053950000|2022-03-23 16:45:50|13826.2|13814.2|13825|13813|13827|13815|13825|13813|6
1648053960000|2022-03-23 16:46:00|13826.2|13814.2|13825|13813|13826.2|13814.2|13825|13813|1
1648053970000|2022-03-23 16:46:10|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|0
1648053980000|2022-03-23 16:46:20|13823.5|13811.5|13824.3|13812.3|13824.3|13812.3|13823.5|13811.5|3
1648053990000|2022-03-23 16:46:30|13825|13813|13825|13813|13825|13813|13825|13813|3
1648054000000|2022-03-23 16:46:40|||||||||1
1648054010000|2022-03-23 16:46:50|13825.5|13813.5|13825.5|13813.5|13825.5|13813.5|13825.5|13813.5|0
1648054020000|2022-03-23 16:47:00|13825|13813|13824.3|13812.3|13825|13813|13822.5|13810.5|1
1648054030000|2022-03-23 16:47:10|13825|13813|13824.3|13812.3|13825.5|13813.5|13824.3|13812.3|1
1648054040000|2022-03-23 16:47:20|13825|13813|13824.3|13812.3|13825|13813|13824.3|13812.3|0
1648054050000|2022-03-23 16:47:30|13825|13813|13824.3|13812.3|13825|13813|13824.3|13812.3|2
1648054060000|2022-03-23 16:47:40|13830|13818|13829.3|13817.3|13830|13818|13829.3|13817.3|7
1648054070000|2022-03-23 16:47:50|13830|13818|13827.5|13815.5|13830|13818|13827.5|13815.5|1
1648054080000|2022-03-23 16:48:00|13828|13816|13828|13816|13829.3|13817.3|13828|13816|0
1648054090000|2022-03-23 16:48:10|13827.5|13815.5|13828|13816|13828.7|13816.7|13827.5|13815.5|0
1648054100000|2022-03-23 16:48:20|13828.7|13816.7|13829|13817|13831.7|13819.7|13827.8|13815.8|6
1648054110000|2022-03-23 16:48:30|13828.3|13816.3|13828.5|13816.5|13831.5|13819.5|13827.8|13815.8|9
1648054120000|2022-03-23 16:48:40|13827.8|13815.8|13828|13816|13828|13816|13825.8|13813.8|0
1648054130000|2022-03-23 16:48:50|13827.3|13815.3|13824|13812|13827.3|13815.3|13824|13812|1
1648054140000|2022-03-23 16:49:00|13822.8|13810.8|13823.5|13811.5|13823.5|13811.5|13821.5|13809.5|1
1648054150000|2022-03-23 16:49:10|13825.3|13813.3|13823.3|13811.3|13825.3|13813.3|13821.8|13809.8|7
1648054160000|2022-03-23 16:49:20|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|3
1648054180000|2022-03-23 16:49:40|13821.5|13809.5|13817.8|13805.8|13821.5|13809.5|13816.5|13804.5|4
1648054190000|2022-03-23 16:49:50|13817.3|13805.3|13816.5|13804.5|13817.3|13805.3|13816.5|13804.5|4
1648054200000|2022-03-23 16:50:00|13817.8|13805.8|13817.8|13805.8|13818.5|13806.5|13816.5|13804.5|0
1648054220000|2022-03-23 16:50:20|13815.8|13803.8|13817|13805|13817.6|13805.6|13815.1|13803.1|14
1648054230000|2022-03-23 16:50:30|13816.3|13804.3|13817.6|13805.6|13818.3|13806.3|13816.3|13804.3|0
1648054240000|2022-03-23 16:50:40|13818.3|13806.3|13816.3|13804.3|13818.3|13806.3|13816.3|13804.3|2
1648054250000|2022-03-23 16:50:50|13816.5|13804.5|13815.3|13803.3|13816.7|13804.7|13815.3|13803.3|22
1648054260000|2022-03-23 16:51:00|13816|13804|13818.8|13806.8|13818.8|13806.8|13815.3|13803.3|3
1648054270000|2022-03-23 16:51:10|13820|13808|13820.8|13808.8|13820.8|13808.8|13820|13808|2
1648054280000|2022-03-23 16:51:20|13820|13808|13821.3|13809.3|13821.3|13809.3|13820|13808|1
1648054290000|2022-03-23 16:51:30|13821.8|13809.8|13827|13815|13828.3|13816.3|13821.8|13809.8|5
1648054310000|2022-03-23 16:51:50|13827.5|13815.5|13827.5|13815.5|13828.3|13816.3|13827.5|13815.5|1
1648054320000|2022-03-23 16:52:00|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|0
1648054330000|2022-03-23 16:52:10|13829.3|13817.3|13826.7|13814.7|13829.3|13817.3|13826.5|13814.5|5
1648054340000|2022-03-23 16:52:20|13825.3|13813.3|13827.8|13815.8|13827.8|13815.8|13825.3|13813.3|1
1648054350000|2022-03-23 16:52:30|13827.5|13815.5|13827|13815|13827.5|13815.5|13827|13815|3
1648054360000|2022-03-23 16:52:40|13826.5|13814.5|13824.5|13812.5|13826.5|13814.5|13823.8|13811.8|1
1648054370000|2022-03-23 16:52:50|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13825.8|13813.8|1
1648054380000|2022-03-23 16:53:00|13827|13815|13827.8|13815.8|13827.8|13815.8|13827|13815|4
1648054400000|2022-03-23 16:53:20|13829|13817|13829|13817|13829|13817|13829|13817|3
1648054410000|2022-03-23 16:53:30|13830.3|13818.3|13831.5|13819.5|13831.5|13819.5|13830.3|13818.3|0
1648054420000|2022-03-23 16:53:40|13830.3|13818.3|13826.5|13814.5|13831.5|13819.5|13826.5|13814.5|5
1648054430000|2022-03-23 16:53:50|13828|13816|13827.2|13815.2|13828.5|13816.5|13826.5|13814.5|1
1648054440000|2022-03-23 16:54:00|13828.5|13816.5|13827.8|13815.8|13829.2|13817.2|13827.8|13815.8|3
1648054450000|2022-03-23 16:54:10|13829.2|13817.2|13831.5|13819.5|13831.5|13819.5|13829.2|13817.2|2
1648054460000|2022-03-23 16:54:20|13832.2|13820.2|13831.5|13819.5|13832.2|13820.2|13831.5|13819.5|6
1648054470000|2022-03-23 16:54:30|||||||||3
1648054490000|2022-03-23 16:54:50|||||||||1
1648054500000|2022-03-23 16:55:00|13832.2|13820.2|13831.5|13819.5|13832.2|13820.2|13831|13819|4
1648054510000|2022-03-23 16:55:10|13831|13819|13831.5|13819.5|13831.5|13819.5|13831|13819|0
1648054520000|2022-03-23 16:55:20|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|6
1648054530000|2022-03-23 16:55:30|||||||||1
1648054550000|2022-03-23 16:55:50|13830|13818|13830.7|13818.7|13830.7|13818.7|13830|13818|4
1648054560000|2022-03-23 16:56:00|13833.7|13821.7|13834.2|13822.2|13834.2|13822.2|13833.7|13821.7|11
1648054570000|2022-03-23 16:56:10|13834.7|13822.7|13834.2|13822.2|13836.9|13824.9|13834.2|13822.2|23
1648054590000|2022-03-23 16:56:30|13831|13819|13831|13819|13831|13819|13831|13819|6
1648054620000|2022-03-23 16:57:00|13831.7|13819.7|13829|13817|13831.7|13819.7|13829|13817|2
1648054630000|2022-03-23 16:57:10|13829.7|13817.7|13829.5|13817.5|13829.7|13817.7|13828.5|13816.5|0
1648054640000|2022-03-23 16:57:20|13830.2|13818.2|13833.3|13821.3|13833.3|13821.3|13830.2|13818.2|4
1648054650000|2022-03-23 16:57:30|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|2
1648054670000|2022-03-23 16:57:50|||||||||1
1648054690000|2022-03-23 16:58:10|||||||||1
1648054700000|2022-03-23 16:58:20|13836.3|13824.3|13836.3|13824.3|13836.3|13824.3|13836.3|13824.3|6
1648054710000|2022-03-23 16:58:30|13833.8|13821.8|13835|13823|13835|13823|13833.8|13821.8|5
1648054720000|2022-03-23 16:58:40|13835.8|13823.8|13836.3|13824.3|13836.3|13824.3|13835.8|13823.8|0
1648054730000|2022-03-23 16:58:50|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|6
1648054740000|2022-03-23 16:59:00|13838.3|13826.3|13838.3|13826.3|13838.8|13826.8|13837.5|13825.5|12
1648054750000|2022-03-23 16:59:10|13834.5|13822.5|13832.7|13820.7|13834.5|13822.5|13832|13820|2
1648054760000|2022-03-23 16:59:20|13833.5|13821.5|13833.5|13821.5|13834|13822|13833.5|13821.5|1
1648054770000|2022-03-23 16:59:30|||||||||2
1648054780000|2022-03-23 16:59:40|13834|13822|13834.7|13822.7|13834.7|13822.7|13834|13822|0
1648054790000|2022-03-23 16:59:50|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|0
1648054800000|2022-03-23 17:00:00|13839.4|13827.4|13844.2|13832.2|13844.2|13832.2|13838.7|13826.7|18
1648054810000|2022-03-23 17:00:10|13845.5|13833.5|13845.7|13833.7|13845.7|13833.7|13845.5|13833.5|2
1648054820000|2022-03-23 17:00:20|13843.9|13831.9|13844.4|13832.4|13847.1|13835.1|13843.2|13831.2|8
1648054830000|2022-03-23 17:00:30|13845.9|13833.9|13846.9|13834.9|13847.7|13835.7|13845.9|13833.9|1
1648054840000|2022-03-23 17:00:40|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|1
1648054850000|2022-03-23 17:00:50|13848.9|13836.9|13847.7|13835.7|13848.9|13836.9|13846.9|13834.9|2
1648054860000|2022-03-23 17:01:00|13846.9|13834.9|13848.4|13836.4|13848.4|13836.4|13846.9|13834.9|2
1648054870000|2022-03-23 17:01:10|13847.7|13835.7|13847.7|13835.7|13848.4|13836.4|13847.7|13835.7|3
1648054880000|2022-03-23 17:01:20|13846.9|13834.9|13849.4|13837.4|13851.4|13839.4|13846.9|13834.9|5
1648054890000|2022-03-23 17:01:30|13849.9|13837.9|13847.9|13835.9|13849.9|13837.9|13847.9|13835.9|3
1648054900000|2022-03-23 17:01:40|13848.7|13836.7|13849.4|13837.4|13849.4|13837.4|13848.7|13836.7|0
1648054910000|2022-03-23 17:01:50|||||||||1
1648054920000|2022-03-23 17:02:00|13848.2|13836.2|13849.4|13837.4|13849.4|13837.4|13848.2|13836.2|0
1648054930000|2022-03-23 17:02:10|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.2|13836.2|0
1648054940000|2022-03-23 17:02:20|13847.4|13835.4|13848.9|13836.9|13849.9|13837.9|13847.4|13835.4|6
1648054950000|2022-03-23 17:02:30|13850.1|13838.1|13849.4|13837.4|13850.1|13838.1|13849.4|13837.4|1
1648054960000|2022-03-23 17:02:40|13850.1|13838.1|13849.4|13837.4|13850.1|13838.1|13849.4|13837.4|0
1648054970000|2022-03-23 17:02:50|13848.7|13836.7|13851.2|13839.2|13851.2|13839.2|13848.2|13836.2|4
1648054980000|2022-03-23 17:03:00|13852.7|13840.7|13854|13842|13856|13844|13852.7|13840.7|5
1648054990000|2022-03-23 17:03:10|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13852.7|13840.7|0
1648055000000|2022-03-23 17:03:20|13852.7|13840.7|13850.2|13838.2|13852.7|13840.7|13850.2|13838.2|0
1648055020000|2022-03-23 17:03:40|13849.7|13837.7|13849|13837|13849.7|13837.7|13849|13837|6
1648055030000|2022-03-23 17:03:50|13848.2|13836.2|13847.7|13835.7|13848.2|13836.2|13847.2|13835.2|9
1648055040000|2022-03-23 17:04:00|13847.2|13835.2|13847.7|13835.7|13847.7|13835.7|13847.2|13835.2|2
1648055070000|2022-03-23 17:04:30|13847|13835|13847.5|13835.5|13847.7|13835.7|13847|13835|7
1648055080000|2022-03-23 17:04:40|13846.5|13834.5|13847.5|13835.5|13847.5|13835.5|13846.5|13834.5|0
1648055090000|2022-03-23 17:04:50|13845.2|13833.2|13846.5|13834.5|13846.5|13834.5|13845.2|13833.2|0
1648055100000|2022-03-23 17:05:00|13845.7|13833.7|13847.7|13835.7|13847.7|13835.7|13845.7|13833.7|1
1648055110000|2022-03-23 17:05:10|13848.2|13836.2|13847.5|13835.5|13848.2|13836.2|13847.5|13835.5|3
1648055120000|2022-03-23 17:05:20|13848.2|13836.2|13847.7|13835.7|13848.2|13836.2|13847.2|13835.2|3
1648055130000|2022-03-23 17:05:30|13847.2|13835.2|13846.5|13834.5|13847.2|13835.2|13846.5|13834.5|0
1648055140000|2022-03-23 17:05:40|13845.7|13833.7|13847.2|13835.2|13847.2|13835.2|13845.2|13833.2|1
1648055150000|2022-03-23 17:05:50|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|1
1648055160000|2022-03-23 17:06:00|||||||||2
1648055170000|2022-03-23 17:06:10|||||||||1
1648055180000|2022-03-23 17:06:20|13846.7|13834.7|13845.9|13833.9|13846.7|13834.7|13845.9|13833.9|1
1648055190000|2022-03-23 17:06:30|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|0
1648055200000|2022-03-23 17:06:40|13844.2|13832.2|13845.2|13833.2|13845.2|13833.2|13844.2|13832.2|2
1648055210000|2022-03-23 17:06:50|||||||||1
1648055220000|2022-03-23 17:07:00|13845.9|13833.9|13843.4|13831.4|13845.9|13833.9|13843.4|13831.4|5
1648055230000|2022-03-23 17:07:10|13844.2|13832.2|13844.9|13832.9|13844.9|13832.9|13844.2|13832.2|0
1648055250000|2022-03-23 17:07:30|||||||||1
1648055260000|2022-03-23 17:07:40|13845.4|13833.4|13845.4|13833.4|13845.4|13833.4|13844.9|13832.9|0
1648055270000|2022-03-23 17:07:50|13844.9|13832.9|13845.4|13833.4|13845.4|13833.4|13844.9|13832.9|0
1648055280000|2022-03-23 17:08:00|13842.2|13830.2|13841.5|13829.5|13842.2|13830.2|13841.5|13829.5|12
1648055290000|2022-03-23 17:08:10|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.2|13828.2|0
1648055300000|2022-03-23 17:08:20|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|1
1648055310000|2022-03-23 17:08:30|||||||||1
1648055320000|2022-03-23 17:08:40|13839.7|13827.7|13834.7|13822.7|13839.7|13827.7|13834.7|13822.7|2
1648055330000|2022-03-23 17:08:50|13834|13822|13831.7|13819.7|13834|13822|13831.7|13819.7|2
1648055340000|2022-03-23 17:09:00|13832.4|13820.4|13835.4|13823.4|13836.7|13824.7|13832.4|13820.4|2
1648055350000|2022-03-23 17:09:10|13836.7|13824.7|13833.7|13821.7|13836.7|13824.7|13833.7|13821.7|8
1648055360000|2022-03-23 17:09:20|13832.7|13820.7|13834.7|13822.7|13835.4|13823.4|13832.7|13820.7|1
1648055370000|2022-03-23 17:09:30|13832.6|13820.6|13827.4|13815.4|13832.6|13820.6|13826.7|13814.7|4
1648055380000|2022-03-23 17:09:40|13826.7|13814.7|13825.6|13813.6|13826.7|13814.7|13825.6|13813.6|1
1648055390000|2022-03-23 17:09:50|||||||||5
1648055400000|2022-03-23 17:10:00|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|4
1648055420000|2022-03-23 17:10:20|||||||||2
1648055430000|2022-03-23 17:10:30|13825.3|13813.3|13824.6|13812.6|13825.3|13813.3|13824.6|13812.6|1
1648055450000|2022-03-23 17:10:50|13825.1|13813.1|13825.1|13813.1|13825.9|13813.9|13825.1|13813.1|2
1648055460000|2022-03-23 17:11:00|13825.6|13813.6|13820.6|13808.6|13825.6|13813.6|13820.1|13808.1|15
1648055470000|2022-03-23 17:11:10|13820.1|13808.1|13820.6|13808.6|13820.6|13808.6|13819.6|13807.6|7
1648055480000|2022-03-23 17:11:20|13820.1|13808.1|13811.7|13799.7|13820.1|13808.1|13810.6|13798.6|12
1648055490000|2022-03-23 17:11:30|13812.4|13800.4|13811.4|13799.4|13813.1|13801.1|13808.3|13796.3|5
1648055500000|2022-03-23 17:11:40|13810.3|13798.3|13811.4|13799.4|13811.4|13799.4|13809.4|13797.4|5
1648055510000|2022-03-23 17:11:50|13810.6|13798.6|13804.6|13792.6|13810.6|13798.6|13802.1|13790.1|18
1648055520000|2022-03-23 17:12:00|13806.4|13794.4|13807.1|13795.1|13808.9|13796.9|13804.6|13792.6|1
1648055530000|2022-03-23 17:12:10|13806.4|13794.4|13805.8|13793.8|13806.4|13794.4|13805.8|13793.8|0
1648055540000|2022-03-23 17:12:20|13806.9|13794.9|13798.3|13786.3|13811.4|13799.4|13798.1|13786.1|6
1648055550000|2022-03-23 17:12:30|13797.6|13785.6|13796.9|13784.9|13797.6|13785.6|13796.1|13784.1|3
1648055560000|2022-03-23 17:12:40|13795.4|13783.4|13797.4|13785.4|13797.4|13785.4|13795.4|13783.4|6
1648055570000|2022-03-23 17:12:50|13798.1|13786.1|13798.6|13786.6|13799.2|13787.2|13798.1|13786.1|2
1648055580000|2022-03-23 17:13:00|13797.9|13785.9|13804.9|13792.9|13804.9|13792.9|13797.9|13785.9|10
1648055590000|2022-03-23 17:13:10|13804.4|13792.4|13797.9|13785.9|13804.4|13792.4|13797.9|13785.9|8
1648055600000|2022-03-23 17:13:20|13800.4|13788.4|13799.2|13787.2|13800.4|13788.4|13799.2|13787.2|0
1648055610000|2022-03-23 17:13:30|13799.9|13787.9|13796.1|13784.1|13799.9|13787.9|13796.1|13784.1|1
1648055620000|2022-03-23 17:13:40|13796.9|13784.9|13796.4|13784.4|13797.6|13785.6|13796.4|13784.4|4
1648055630000|2022-03-23 17:13:50|13798.1|13786.1|13792.8|13780.8|13798.1|13786.1|13792.1|13780.1|6
1648055640000|2022-03-23 17:14:00|13793.3|13781.3|13793.3|13781.3|13794.1|13782.1|13793.3|13781.3|1
1648055650000|2022-03-23 17:14:10|13794.1|13782.1|13793.3|13781.3|13795.3|13783.3|13793.3|13781.3|0
1648055660000|2022-03-23 17:14:20|13794.1|13782.1|13791.6|13779.6|13794.1|13782.1|13791.6|13779.6|2
1648055670000|2022-03-23 17:14:30|13792.3|13780.3|13793.3|13781.3|13793.3|13781.3|13792.3|13780.3|0
1648055680000|2022-03-23 17:14:40|13794.6|13782.6|13794.8|13782.8|13794.8|13782.8|13792.6|13780.6|2
1648055690000|2022-03-23 17:14:50|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|3
1648055700000|2022-03-23 17:15:00|13794.8|13782.8|13795.3|13783.3|13795.3|13783.3|13794.8|13782.8|0
1648055710000|2022-03-23 17:15:10|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|11
1648055720000|2022-03-23 17:15:20|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|1
1648055730000|2022-03-23 17:15:30|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|0
1648055740000|2022-03-23 17:15:40|13797.1|13785.1|13795.8|13783.8|13797.1|13785.1|13795.8|13783.8|0
1648055750000|2022-03-23 17:15:50|13795.1|13783.1|13795.6|13783.6|13795.6|13783.6|13795.1|13783.1|0
1648055760000|2022-03-23 17:16:00|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13795.6|13783.6|2
1648055790000|2022-03-23 17:16:30|||||||||1
1648055800000|2022-03-23 17:16:40|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|2
1648055810000|2022-03-23 17:16:50|13802.1|13790.1|13802.1|13790.1|13802.8|13790.8|13802.1|13790.1|0
1648055820000|2022-03-23 17:17:00|13801.6|13789.6|13800.8|13788.8|13801.6|13789.6|13800.8|13788.8|0
1648055830000|2022-03-23 17:17:10|13798.3|13786.3|13797.8|13785.8|13799.1|13787.1|13797.8|13785.8|1
1648055840000|2022-03-23 17:17:20|13797.1|13785.1|13795.1|13783.1|13797.1|13785.1|13795.1|13783.1|3
1648055850000|2022-03-23 17:17:30|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.1|13783.1|0
1648055860000|2022-03-23 17:17:40|13795.1|13783.1|13793.6|13781.6|13795.1|13783.1|13793.6|13781.6|3
1648055870000|2022-03-23 17:17:50|13793.1|13781.1|13793.8|13781.8|13793.8|13781.8|13793.1|13781.1|1
1648055880000|2022-03-23 17:18:00|13794.6|13782.6|13793.1|13781.1|13794.6|13782.6|13793.1|13781.1|2
1648055890000|2022-03-23 17:18:10|13793.8|13781.8|13794.4|13782.4|13794.4|13782.4|13793.8|13781.8|2
1648055900000|2022-03-23 17:18:20|13793.8|13781.8|13796.6|13784.6|13797.1|13785.1|13793.8|13781.8|4
1648055910000|2022-03-23 17:18:30|13797.1|13785.1|13794.9|13782.9|13797.1|13785.1|13794.9|13782.9|2
1648055920000|2022-03-23 17:18:40|13793.8|13781.8|13794.4|13782.4|13794.4|13782.4|13793.8|13781.8|0
1648055930000|2022-03-23 17:18:50|13795.1|13783.1|13801.1|13789.1|13801.1|13789.1|13795.1|13783.1|6
1648055940000|2022-03-23 17:19:00|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|0
1648055960000|2022-03-23 17:19:20|13802.1|13790.1|13805.8|13793.8|13807.6|13795.6|13798.8|13786.8|3
1648055970000|2022-03-23 17:19:30|13805.1|13793.1|13806.8|13794.8|13806.8|13794.8|13804.3|13792.3|0
1648055980000|2022-03-23 17:19:40|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|0
1648055990000|2022-03-23 17:19:50|13805.6|13793.6|13806.3|13794.3|13806.3|13794.3|13805.6|13793.6|0
1648056000000|2022-03-23 17:20:00|13804.6|13792.6|13802.6|13790.6|13805.3|13793.3|13801.8|13789.8|3
1648056010000|2022-03-23 17:20:10|13801.8|13789.8|13802.6|13790.6|13802.6|13790.6|13801.8|13789.8|0
1648056020000|2022-03-23 17:20:20|13801.8|13789.8|13801.3|13789.3|13801.8|13789.8|13801.3|13789.3|0
1648056030000|2022-03-23 17:20:30|13798.1|13786.1|13799.1|13787.1|13799.1|13787.1|13797.9|13785.9|4
1648056040000|2022-03-23 17:20:40|13798.6|13786.6|13796.6|13784.6|13798.6|13786.6|13796.6|13784.6|8
1648056060000|2022-03-23 17:21:00|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|13796.6|13784.6|1
1648056080000|2022-03-23 17:21:20|13800.6|13788.6|13799.9|13787.9|13801.3|13789.3|13797.9|13785.9|15
1648056100000|2022-03-23 17:21:40|13799.1|13787.1|13797.9|13785.9|13799.1|13787.1|13797.9|13785.9|5
1648056110000|2022-03-23 17:21:50|13800.1|13788.1|13797.9|13785.9|13800.1|13788.1|13797.9|13785.9|3
1648056120000|2022-03-23 17:22:00|13798.6|13786.6|13797.9|13785.9|13798.6|13786.6|13797.9|13785.9|1
1648056130000|2022-03-23 17:22:10|13796.8|13784.8|13795.6|13783.6|13796.8|13784.8|13794.3|13782.3|2
1648056140000|2022-03-23 17:22:20|13794.3|13782.3|13795.6|13783.6|13795.6|13783.6|13794.3|13782.3|0
1648056150000|2022-03-23 17:22:30|13796.6|13784.6|13796.6|13784.6|13797.1|13785.1|13796.6|13784.6|4
1648056160000|2022-03-23 17:22:40|13799.9|13787.9|13799.1|13787.1|13799.9|13787.9|13799.1|13787.1|3
1648056170000|2022-03-23 17:22:50|13801.1|13789.1|13798.6|13786.6|13801.1|13789.1|13798.6|13786.6|10
1648056180000|2022-03-23 17:23:00|13801.1|13789.1|13800.8|13788.8|13801.1|13789.1|13797.6|13785.6|6
1648056190000|2022-03-23 17:23:10|13800.1|13788.1|13803.3|13791.3|13803.8|13791.8|13800.1|13788.1|1
1648056200000|2022-03-23 17:23:20|13802.6|13790.6|13796.8|13784.8|13802.6|13790.6|13796.8|13784.8|7
1648056210000|2022-03-23 17:23:30|13800.1|13788.1|13800.8|13788.8|13801.3|13789.3|13800.1|13788.1|3
1648056220000|2022-03-23 17:23:40|||||||||1
1648056230000|2022-03-23 17:23:50|13801.3|13789.3|13802.8|13790.8|13802.8|13790.8|13801.3|13789.3|0
1648056240000|2022-03-23 17:24:00|13803.3|13791.3|13802.3|13790.3|13803.3|13791.3|13800.8|13788.8|0
1648056250000|2022-03-23 17:24:10|13801.5|13789.5|13802.3|13790.3|13802.3|13790.3|13801.5|13789.5|0
1648056260000|2022-03-23 17:24:20|13801.5|13789.5|13801|13789|13801.5|13789.5|13801|13789|0
1648056270000|2022-03-23 17:24:30|||||||||1
1648056280000|2022-03-23 17:24:40|||||||||2
1648056290000|2022-03-23 17:24:50|13800|13788|13798.3|13786.3|13800|13788|13798.3|13786.3|3
1648056300000|2022-03-23 17:25:00|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|1
1648056320000|2022-03-23 17:25:20|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13797.8|13785.8|0
1648056330000|2022-03-23 17:25:30|13799|13787|13799|13787|13799|13787|13799|13787|0
1648056340000|2022-03-23 17:25:40|13797.3|13785.3|13799|13787|13799|13787|13797.3|13785.3|1
1648056350000|2022-03-23 17:25:50|13797.8|13785.8|13798.3|13786.3|13799|13787|13797.8|13785.8|7
1648056360000|2022-03-23 17:26:00|13799.5|13787.5|13798.8|13786.8|13799.5|13787.5|13798.8|13786.8|3
1648056390000|2022-03-23 17:26:30|13798.3|13786.3|13798.3|13786.3|13799|13787|13798.3|13786.3|1
1648056400000|2022-03-23 17:26:40|13803.3|13791.3|13802.8|13790.8|13803.3|13791.3|13801.5|13789.5|1
1648056410000|2022-03-23 17:26:50|13804|13792|13804|13792|13804|13792|13803.3|13791.3|0
1648056440000|2022-03-23 17:27:20|13807.8|13795.8|13809.8|13797.8|13810.8|13798.8|13807.8|13795.8|13
1648056450000|2022-03-23 17:27:30|13807.8|13795.8|13807.3|13795.3|13807.8|13795.8|13807.3|13795.3|1
1648056470000|2022-03-23 17:27:50|13807.8|13795.8|13807.3|13795.3|13809.8|13797.8|13806.5|13794.5|3
1648056480000|2022-03-23 17:28:00|13807.8|13795.8|13807.8|13795.8|13807.8|13795.8|13807.8|13795.8|0
1648056500000|2022-03-23 17:28:20|13811.5|13799.5|13810.8|13798.8|13811.5|13799.5|13810.8|13798.8|3
1648056510000|2022-03-23 17:28:30|13809.5|13797.5|13802.3|13790.3|13809.5|13797.5|13802.3|13790.3|5
1648056520000|2022-03-23 17:28:40|13802.2|13790.2|13803.3|13791.3|13803.3|13791.3|13802.2|13790.2|0
1648056530000|2022-03-23 17:28:50|13802.8|13790.8|13802|13790|13803.3|13791.3|13802|13790|1
1648056540000|2022-03-23 17:29:00|13801.3|13789.3|13800.3|13788.3|13801.3|13789.3|13800.3|13788.3|1
1648056550000|2022-03-23 17:29:10|13800.8|13788.8|13802.8|13790.8|13802.8|13790.8|13800.8|13788.8|0
1648056560000|2022-03-23 17:29:20|13803.3|13791.3|13804|13792|13804|13792|13803.3|13791.3|0
1648056570000|2022-03-23 17:29:30|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|1
1648056580000|2022-03-23 17:29:40|13801|13789|13801.5|13789.5|13801.5|13789.5|13801|13789|0
1648056590000|2022-03-23 17:29:50|13802.2|13790.2|13801|13789|13802.2|13790.2|13800.3|13788.3|0
1648056600000|2022-03-23 17:30:00|13800.3|13788.3|13808.5|13796.5|13808.5|13796.5|13800.3|13788.3|14
1648056610000|2022-03-23 17:30:10|13807.8|13795.8|13809.7|13797.7|13809.7|13797.7|13807.8|13795.8|2
1648056620000|2022-03-23 17:30:20|13809|13797|13809|13797|13809|13797|13809|13797|0
1648056630000|2022-03-23 17:30:30|13808.3|13796.3|13809.5|13797.5|13809.5|13797.5|13808.3|13796.3|0
1648056640000|2022-03-23 17:30:40|||||||||1
1648056650000|2022-03-23 17:30:50|13809|13797|13809|13797|13809|13797|13809|13797|0
1648056670000|2022-03-23 17:31:10|13809.5|13797.5|13811|13799|13811|13799|13809.5|13797.5|1
1648056680000|2022-03-23 17:31:20|13812.5|13800.5|13812.8|13800.8|13814|13802|13812.5|13800.5|7
1648056690000|2022-03-23 17:31:30|13812.2|13800.2|13813.7|13801.7|13814.2|13802.2|13812.2|13800.2|5
1648056710000|2022-03-23 17:31:50|13814.2|13802.2|13813.7|13801.7|13814.2|13802.2|13813.7|13801.7|1
1648056730000|2022-03-23 17:32:10|13814.2|13802.2|13815|13803|13815|13803|13814.2|13802.2|0
1648056740000|2022-03-23 17:32:20|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|2
1648056760000|2022-03-23 17:32:40|13815.7|13803.7|13816.2|13804.2|13816.2|13804.2|13815.7|13803.7|0
1648056770000|2022-03-23 17:32:50|13814.7|13802.7|13814.7|13802.7|13816.2|13804.2|13814.7|13802.7|4
1648056780000|2022-03-23 17:33:00|13815.5|13803.5|13815.5|13803.5|13816.2|13804.2|13815.5|13803.5|1
1648056800000|2022-03-23 17:33:20|13816.7|13804.7|13816.2|13804.2|13816.7|13804.7|13816.2|13804.2|0
1648056810000|2022-03-23 17:33:30|||||||||1
1648056830000|2022-03-23 17:33:50|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|0
1648056850000|2022-03-23 17:34:10|||||||||2
1648056860000|2022-03-23 17:34:20|||||||||1
1648056870000|2022-03-23 17:34:30|||||||||5
1648056880000|2022-03-23 17:34:40|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|1
1648056890000|2022-03-23 17:34:50|13814.2|13802.2|13815.5|13803.5|13815.5|13803.5|13814.2|13802.2|0
1648056900000|2022-03-23 17:35:00|13816|13804|13816|13804|13816|13804|13816|13804|0
1648056910000|2022-03-23 17:35:10|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|4
1648056920000|2022-03-23 17:35:20|13818|13806|13819.7|13807.7|13819.7|13807.7|13818|13806|1
1648056930000|2022-03-23 17:35:30|13818|13806|13816.2|13804.2|13818|13806|13816.2|13804.2|0
1648056940000|2022-03-23 17:35:40|13816.7|13804.7|13818|13806|13818|13806|13816.7|13804.7|0
1648056950000|2022-03-23 17:35:50|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|1
1648056970000|2022-03-23 17:36:10|13817.4|13805.4|13816|13804|13817.4|13805.4|13816|13804|2
1648056980000|2022-03-23 17:36:20|||||||||1
1648057010000|2022-03-23 17:36:50|||||||||3
1648057020000|2022-03-23 17:37:00|13814.2|13802.2|13818.5|13806.5|13819.2|13807.2|13814.2|13802.2|2
1648057030000|2022-03-23 17:37:10|||||||||1
1648057050000|2022-03-23 17:37:30|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13818.5|13806.5|2
1648057060000|2022-03-23 17:37:40|13818.5|13806.5|13817.2|13805.2|13818.5|13806.5|13817.2|13805.2|1
1648057080000|2022-03-23 17:38:00|13816.7|13804.7|13816|13804|13817.2|13805.2|13816|13804|1
1648057100000|2022-03-23 17:38:20|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|2
1648057110000|2022-03-23 17:38:30|||||||||1
1648057120000|2022-03-23 17:38:40|13816|13804|13816|13804|13816.7|13804.7|13816|13804|1
1648057140000|2022-03-23 17:39:00|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|0
1648057150000|2022-03-23 17:39:10|13813.5|13801.5|13814.2|13802.2|13814.2|13802.2|13813.5|13801.5|7
1648057160000|2022-03-23 17:39:20|13813.5|13801.5|13814.2|13802.2|13814.2|13802.2|13813.5|13801.5|0
1648057170000|2022-03-23 17:39:30|13816|13804|13815.4|13803.4|13816|13804|13815.4|13803.4|1
1648057180000|2022-03-23 17:39:40|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|1
1648057190000|2022-03-23 17:39:50|13815.4|13803.4|13816|13804|13816.7|13804.7|13815.4|13803.4|1
1648057200000|2022-03-23 17:40:00|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|1
1648057210000|2022-03-23 17:40:10|13813.5|13801.5|13814.7|13802.7|13814.7|13802.7|13813.5|13801.5|2
1648057220000|2022-03-23 17:40:20|||||||||1
1648057240000|2022-03-23 17:40:40|13816|13804|13818.5|13806.5|13818.5|13806.5|13816|13804|0
1648057250000|2022-03-23 17:40:50|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|7
1648057260000|2022-03-23 17:41:00|13816|13804|13816|13804|13816|13804|13816|13804|1
1648057280000|2022-03-23 17:41:20|13815.9|13803.9|13813.4|13801.4|13815.9|13803.9|13813.4|13801.4|0
1648057290000|2022-03-23 17:41:30|||||||||1
1648057320000|2022-03-23 17:42:00|||||||||1
1648057340000|2022-03-23 17:42:20|||||||||1
1648057360000|2022-03-23 17:42:40|13812.4|13800.4|13810.9|13798.9|13812.4|13800.4|13810.9|13798.9|2
1648057380000|2022-03-23 17:43:00|13809.9|13797.9|13809.9|13797.9|13809.9|13797.9|13809.9|13797.9|2
1648057390000|2022-03-23 17:43:10|||||||||2
1648057400000|2022-03-23 17:43:20|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|3
1648057410000|2022-03-23 17:43:30|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|0
1648057420000|2022-03-23 17:43:40|13807.9|13795.9|13809.2|13797.2|13809.2|13797.2|13807.9|13795.9|2
1648057430000|2022-03-23 17:43:50|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|0
1648057460000|2022-03-23 17:44:20|13809.2|13797.2|13806.7|13794.7|13809.2|13797.2|13806.7|13794.7|1
1648057470000|2022-03-23 17:44:30|13807.4|13795.4|13803.4|13791.4|13807.4|13795.4|13803.4|13791.4|8
1648057490000|2022-03-23 17:44:50|13802.9|13790.9|13802.2|13790.2|13802.9|13790.9|13802.2|13790.2|2
1648057500000|2022-03-23 17:45:00|13800.9|13788.9|13796.7|13784.7|13800.9|13788.9|13796.7|13784.7|1
1648057510000|2022-03-23 17:45:10|13797.2|13785.2|13798.4|13786.4|13799.2|13787.2|13797.2|13785.2|4
1648057520000|2022-03-23 17:45:20|13799.2|13787.2|13800.7|13788.7|13800.7|13788.7|13799.2|13787.2|7
1648057530000|2022-03-23 17:45:30|13800.5|13788.5|13803.2|13791.2|13803.2|13791.2|13799.2|13787.2|6
1648057550000|2022-03-23 17:45:50|13803.7|13791.7|13803.2|13791.2|13803.7|13791.7|13803.2|13791.2|0
1648057580000|2022-03-23 17:46:20|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|0
1648057590000|2022-03-23 17:46:30|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|1
1648057610000|2022-03-23 17:46:50|13802.7|13790.7|13799.5|13787.5|13803.2|13791.2|13799.5|13787.5|6
1648057620000|2022-03-23 17:47:00|13798.4|13786.4|13797.7|13785.7|13798.4|13786.4|13797.7|13785.7|2
1648057660000|2022-03-23 17:47:40|||||||||1
1648057670000|2022-03-23 17:47:50|13796.4|13784.4|13797|13785|13797|13785|13796.4|13784.4|1
1648057700000|2022-03-23 17:48:20|13800|13788|13799.5|13787.5|13800|13788|13798.7|13786.7|3
1648057710000|2022-03-23 17:48:30|13800|13788|13799.5|13787.5|13800.7|13788.7|13799.5|13787.5|0
1648057720000|2022-03-23 17:48:40|13798.7|13786.7|13799.5|13787.5|13799.5|13787.5|13798.7|13786.7|3
1648057740000|2022-03-23 17:49:00|13800|13788|13799.5|13787.5|13800|13788|13799.5|13787.5|0
1648057750000|2022-03-23 17:49:10|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|0
1648057760000|2022-03-23 17:49:20|13800|13788|13800|13788|13800|13788|13800|13788|0
1648057770000|2022-03-23 17:49:30|13799.4|13787.4|13801.7|13789.7|13801.7|13789.7|13799.4|13787.4|0
1648057780000|2022-03-23 17:49:40|13801|13789|13803|13791|13803|13791|13801|13789|1
1648057790000|2022-03-23 17:49:50|13800.5|13788.5|13803|13791|13803|13791|13800.5|13788.5|5
1648057800000|2022-03-23 17:50:00|13804|13792|13802.2|13790.2|13804|13792|13802.2|13790.2|2
1648057810000|2022-03-23 17:50:10|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|0
1648057830000|2022-03-23 17:50:30|13801|13789|13803.3|13791.3|13803.3|13791.3|13799.5|13787.5|10
1648057840000|2022-03-23 17:50:40|13802.5|13790.5|13803.8|13791.8|13803.8|13791.8|13802.5|13790.5|0
1648057850000|2022-03-23 17:50:50|13802.5|13790.5|13806.1|13794.1|13806.1|13794.1|13802.5|13790.5|9
1648057860000|2022-03-23 17:51:00|13806.3|13794.3|13808.8|13796.8|13809.3|13797.3|13805|13793|5
1648057870000|2022-03-23 17:51:10|13808.3|13796.3|13806.1|13794.1|13808.3|13796.3|13806.1|13794.1|5
1648057880000|2022-03-23 17:51:20|13806.6|13794.6|13806.1|13794.1|13806.6|13794.6|13806.1|13794.1|5
1648057890000|2022-03-23 17:51:30|13807.3|13795.3|13806.6|13794.6|13807.3|13795.3|13806.1|13794.1|4
1648057900000|2022-03-23 17:51:40|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|13807.3|13795.3|1
1648057910000|2022-03-23 17:51:50|13806.6|13794.6|13807.1|13795.1|13807.1|13795.1|13806.6|13794.6|1
1648057930000|2022-03-23 17:52:10|13809.6|13797.6|13808.6|13796.6|13809.6|13797.6|13808.6|13796.6|2
1648057940000|2022-03-23 17:52:20|13809.3|13797.3|13811.1|13799.1|13811.1|13799.1|13809.3|13797.3|1
1648057950000|2022-03-23 17:52:30|13810.5|13798.5|13812.5|13800.5|13812.5|13800.5|13810.5|13798.5|6
1648057960000|2022-03-23 17:52:40|||||||||1
1648057970000|2022-03-23 17:52:50|13814|13802|13814|13802|13814|13802|13814|13802|1
1648057980000|2022-03-23 17:53:00|||||||||4
1648057990000|2022-03-23 17:53:10|13813|13801|13813.5|13801.5|13813.5|13801.5|13813|13801|6
1648058000000|2022-03-23 17:53:20|13814.2|13802.2|13812.7|13800.7|13814.2|13802.2|13812.7|13800.7|3
1648058010000|2022-03-23 17:53:30|||||||||1
1648058020000|2022-03-23 17:53:40|13812.2|13800.2|13810.8|13798.8|13812.2|13800.2|13810.8|13798.8|1
1648058040000|2022-03-23 17:54:00|13810|13798|13810|13798|13810|13798|13810|13798|0
1648058050000|2022-03-23 17:54:10|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|3
1648058060000|2022-03-23 17:54:20|13806.5|13794.5|13806.5|13794.5|13807|13795|13806.5|13794.5|0
1648058080000|2022-03-23 17:54:40|13805.8|13793.8|13805.8|13793.8|13805.8|13793.8|13805.8|13793.8|0
1648058090000|2022-03-23 17:54:50|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|13804|13792|0
1648058100000|2022-03-23 17:55:00|13803.3|13791.3|13803.8|13791.8|13803.8|13791.8|13803.3|13791.3|8
1648058110000|2022-03-23 17:55:10|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|0
1648058120000|2022-03-23 17:55:20|13803.8|13791.8|13799.7|13787.7|13804.5|13792.5|13799|13787|7
1648058130000|2022-03-23 17:55:30|13799|13787|13800.2|13788.2|13800.2|13788.2|13799|13787|0
1648058140000|2022-03-23 17:55:40|13799.5|13787.5|13799.5|13787.5|13800.2|13788.2|13799|13787|0
1648058150000|2022-03-23 17:55:50|13799|13787|13799.5|13787.5|13799.5|13787.5|13799|13787|1
1648058160000|2022-03-23 17:56:00|13800.2|13788.2|13800.8|13788.8|13802|13790|13800.2|13788.2|4
1648058170000|2022-03-23 17:56:10|13804.7|13792.7|13806.7|13794.7|13807.2|13795.2|13804.7|13792.7|26
1648058180000|2022-03-23 17:56:20|13805.5|13793.5|13804.2|13792.2|13806.7|13794.7|13803|13791|1
1648058200000|2022-03-23 17:56:40|||||||||3
1648058210000|2022-03-23 17:56:50|13805.7|13793.7|13806.5|13794.5|13806.5|13794.5|13805.5|13793.5|1
1648058220000|2022-03-23 17:57:00|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|1
1648058230000|2022-03-23 17:57:10|13808|13796|13806|13794|13808|13796|13804.7|13792.7|6
1648058240000|2022-03-23 17:57:20|13805.2|13793.2|13797.9|13785.9|13805.2|13793.2|13797.9|13785.9|1
1648058250000|2022-03-23 17:57:30|13798.5|13786.5|13797.9|13785.9|13798.5|13786.5|13797.9|13785.9|3
1648058260000|2022-03-23 17:57:40|13798.5|13786.5|13797.9|13785.9|13798.5|13786.5|13797.9|13785.9|0
1648058270000|2022-03-23 17:57:50|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13797.9|13785.9|0
1648058280000|2022-03-23 17:58:00|13800.4|13788.4|13801.5|13789.5|13801.5|13789.5|13798.5|13786.5|3
1648058300000|2022-03-23 17:58:20|13799.7|13787.7|13809|13797|13809|13797|13799.7|13787.7|37
1648058310000|2022-03-23 17:58:30|13808.2|13796.2|13810.4|13798.4|13811|13799|13804.7|13792.7|10
1648058320000|2022-03-23 17:58:40|13811|13799|13807.9|13795.9|13811|13799|13806.7|13794.7|4
1648058330000|2022-03-23 17:58:50|13807.4|13795.4|13808.5|13796.5|13808.5|13796.5|13806.2|13794.2|1
1648058340000|2022-03-23 17:59:00|13807.9|13795.9|13804.4|13792.4|13811.2|13799.2|13803.2|13791.2|9
1648058350000|2022-03-23 17:59:10|13806.2|13794.2|13799.4|13787.4|13807.4|13795.4|13799.4|13787.4|4
1648058360000|2022-03-23 17:59:20|13803.9|13791.9|13799.8|13787.8|13803.9|13791.9|13798.1|13786.1|47
1648058370000|2022-03-23 17:59:30|13801.6|13789.6|13806.6|13794.6|13811.1|13799.1|13801.6|13789.6|33
1648058380000|2022-03-23 17:59:40|13805.9|13793.9|13804.4|13792.4|13805.9|13793.9|13800.9|13788.9|46
1648058390000|2022-03-23 17:59:50|13802.6|13790.6|13801.9|13789.9|13804.4|13792.4|13801.9|13789.9|60
1648058400000|2022-03-23 18:00:00|13797.3|13785.3|13798.4|13786.4|13798.4|13786.4|13797.3|13785.3|33
1648058410000|2022-03-23 18:00:10|13798.9|13786.9|13798.4|13786.4|13798.9|13786.9|13798.4|13786.4|17
1648058420000|2022-03-23 18:00:20|13796.2|13784.2|13801.2|13789.2|13802.4|13790.4|13793.5|13781.5|67
1648058430000|2022-03-23 18:00:30|13801.9|13789.9|13802.4|13790.4|13802.4|13790.4|13801.7|13789.7|0
1648058440000|2022-03-23 18:00:40|13801.9|13789.9|13806.9|13794.9|13806.9|13794.9|13801.9|13789.9|8
1648058450000|2022-03-23 18:00:50|13805.9|13793.9|13804.6|13792.6|13805.9|13793.9|13804.4|13792.4|9
1648058460000|2022-03-23 18:01:00|13805.4|13793.4|13802.8|13790.8|13809|13797|13802.8|13790.8|25
1648058470000|2022-03-23 18:01:10|13802|13790|13800.3|13788.3|13802.8|13790.8|13800.3|13788.3|7
1648058490000|2022-03-23 18:01:30|13804|13792|13804|13792|13804|13792|13804|13792|2
1648058500000|2022-03-23 18:01:40|13803.5|13791.5|13801.5|13789.5|13804|13792|13801.5|13789.5|1
1648058530000|2022-03-23 18:02:10|13800.8|13788.8|13799|13787|13800.8|13788.8|13799|13787|2
1648058540000|2022-03-23 18:02:20|13799.8|13787.8|13801|13789|13801|13789|13799.8|13787.8|1
1648058550000|2022-03-23 18:02:30|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|1
1648058560000|2022-03-23 18:02:40|13800.8|13788.8|13799|13787|13800.8|13788.8|13799|13787|0
1648058570000|2022-03-23 18:02:50|13798|13786|13795.8|13783.8|13798|13786|13795.8|13783.8|43
1648058580000|2022-03-23 18:03:00|13796.5|13784.5|13795.8|13783.8|13796.5|13784.5|13795|13783|9
1648058590000|2022-03-23 18:03:10|13795|13783|13797.5|13785.5|13797.5|13785.5|13795|13783|12
1648058600000|2022-03-23 18:03:20|||||||||1
1648058610000|2022-03-23 18:03:30|13798.3|13786.3|13797.3|13785.3|13800.6|13788.6|13797.3|13785.3|12
1648058620000|2022-03-23 18:03:40|13796.6|13784.6|13797|13785|13797|13785|13795.6|13783.6|4
1648058640000|2022-03-23 18:04:00|13797.5|13785.5|13798.6|13786.6|13798.6|13786.6|13796.3|13784.3|2
1648058650000|2022-03-23 18:04:10|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|13799.3|13787.3|11
1648058660000|2022-03-23 18:04:20|13798.8|13786.8|13798.3|13786.3|13798.8|13786.8|13798.3|13786.3|8
1648058680000|2022-03-23 18:04:40|13799.3|13787.3|13798.8|13786.8|13799.3|13787.3|13798.8|13786.8|6
1648058690000|2022-03-23 18:04:50|13799.3|13787.3|13800.6|13788.6|13800.6|13788.6|13798.8|13786.8|14
1648128600000|2022-03-24 13:30:00|13819.3|13807.3|13825.3|13813.3|13842.7|13829.1|13818|13805.8|27
1648128610000|2022-03-24 13:30:10|13825.8|13813.8|13822.1|13810.1|13825.8|13813.8|13821.4|13809.4|6
1648128620000|2022-03-24 13:30:20|13821.6|13809.6|13829.8|13817.8|13834.8|13822.8|13820.8|13808.8|10
1648128630000|2022-03-24 13:30:30|13832.8|13820.8|13836|13824|13841|13829|13832.8|13820.8|4
1648128640000|2022-03-24 13:30:40|13837.6|13825.6|13850.5|13838.5|13852.4|13840.4|13837.6|13825.6|20
1648128650000|2022-03-24 13:30:50|13853.2|13841.2|13851.2|13839.2|13858.9|13844.2|13851.2|13838.9|7
1648128660000|2022-03-24 13:31:00|13849.9|13837.9|13844.4|13832.4|13850.7|13838.7|13843.7|13831.7|8
1648128670000|2022-03-24 13:31:10|13845.1|13833.1|13848.7|13836.7|13849.7|13837.7|13844.9|13832.9|4
1648128680000|2022-03-24 13:31:20|13849.9|13837.9|13851.7|13839.7|13854.2|13842.2|13849.9|13837.9|14
1648128690000|2022-03-24 13:31:30|13852.2|13840.2|13856|13844|13858.5|13846.5|13852.2|13840.2|27
1648128700000|2022-03-24 13:31:40|13855.3|13843.3|13850.6|13838.6|13856|13844|13849.2|13837.2|15
1648128710000|2022-03-24 13:31:50|13852.2|13840.2|13846.4|13834.4|13853|13841|13845.6|13833.6|3
1648128720000|2022-03-24 13:32:00|13843.1|13831.1|13845.1|13833.1|13845.1|13833.1|13842.1|13830.1|2
1648128730000|2022-03-24 13:32:10|13842.6|13830.6|13838.9|13826.9|13844.6|13832.6|13838.3|13826.3|7
1648128740000|2022-03-24 13:32:20|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|13833.9|13821.9|1
1648128750000|2022-03-24 13:32:30|13833.9|13821.9|13827.6|13815.6|13833.9|13821.9|13827.6|13815.6|0
1648128760000|2022-03-24 13:32:40|13826.9|13814.9|13828.3|13816.3|13828.3|13816.3|13824.6|13812.6|0
1648128770000|2022-03-24 13:32:50|13830.1|13818.1|13829.6|13817.6|13830.1|13818.1|13829.6|13817.6|2
1648128780000|2022-03-24 13:33:00|13828.8|13816.8|13834.6|13822.6|13834.6|13822.6|13828.3|13816.3|3
1648128790000|2022-03-24 13:33:10|13835.6|13823.6|13833.5|13821.5|13837.2|13825.2|13833.5|13821.5|10
1648128800000|2022-03-24 13:33:20|13832.8|13820.8|13834.7|13822.7|13836|13824|13832.8|13820.8|3
1648128810000|2022-03-24 13:33:30|13835.5|13823.5|13837.1|13825.1|13837.1|13825.1|13835.5|13823.5|0
1648128820000|2022-03-24 13:33:40|13837.6|13825.6|13841|13829|13842.8|13830.8|13837.6|13825.6|21
1648128830000|2022-03-24 13:33:50|13841.7|13829.7|13845.5|13833.5|13845.5|13833.5|13839.2|13827.2|0
1648128840000|2022-03-24 13:34:00|13846.2|13834.2|13846|13834|13846.2|13834.2|13846|13834|0
1648128860000|2022-03-24 13:34:20|13846.5|13834.5|13844.9|13832.9|13846.5|13834.5|13844.9|13832.9|2
1648128870000|2022-03-24 13:34:30|13843.9|13831.9|13841.2|13829.2|13843.9|13831.9|13840.5|13828.5|3
1648128880000|2022-03-24 13:34:40|13841.9|13829.9|13843.1|13831.1|13846.4|13831.1|13840.6|13826.4|0
1648128890000|2022-03-24 13:34:50|13844.4|13832.4|13840.6|13828.6|13846.4|13832.4|13840.6|13826.4|2
1648128900000|2022-03-24 13:35:00|13841.4|13829.4|13840.6|13828.6|13841.4|13829.4|13840.6|13828.6|0
1648128910000|2022-03-24 13:35:10|13841.4|13829.4|13841.7|13829.7|13843.7|13831.7|13841.2|13829.2|1
1648128920000|2022-03-24 13:35:20|13841|13829|13841|13829|13841.7|13829.7|13840.5|13828.5|0
1648128930000|2022-03-24 13:35:30|13842.2|13830.2|13848.5|13836.5|13848.5|13836.5|13842.2|13830.2|5
1648128940000|2022-03-24 13:35:40|13849|13837|13847.6|13835.6|13850.8|13838.8|13847.6|13835.6|6
1648128950000|2022-03-24 13:35:50|13847.1|13835.1|13849.6|13837.6|13850.8|13838.8|13847.1|13835.1|8
1648128960000|2022-03-24 13:36:00|13850.8|13838.8|13850.6|13838.6|13855.3|13843.3|13849.6|13837.6|16
1648128980000|2022-03-24 13:36:20|13850.1|13838.1|13851.9|13839.9|13851.9|13839.9|13850.1|13838.1|2
1648128990000|2022-03-24 13:36:30|13852.6|13840.6|13851.5|13839.5|13854.4|13842.4|13851.5|13839.5|11
1648129000000|2022-03-24 13:36:40|13852.1|13840.1|13856|13844|13856|13844|13852.1|13840.1|7
1648129010000|2022-03-24 13:36:50|13854.9|13842.9|13852.8|13840.8|13854.9|13842.9|13851.5|13839.5|3
1648129020000|2022-03-24 13:37:00|13853.5|13841.5|13853|13841|13853.5|13841.5|13852.2|13840.2|9
1648129030000|2022-03-24 13:37:10|13854.9|13842.9|13854.2|13842.2|13854.9|13842.9|13854.2|13842.2|3
1648129040000|2022-03-24 13:37:20|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|2
1648129050000|2022-03-24 13:37:30|13850.4|13838.4|13850.4|13838.4|13850.4|13838.4|13850.4|13838.4|12
1648129060000|2022-03-24 13:37:40|13852.2|13840.2|13849.9|13837.9|13852.2|13840.2|13848.7|13836.7|0
1648129070000|2022-03-24 13:37:50|13849.2|13837.2|13844.9|13832.9|13849.9|13837.9|13844.9|13832.9|3
1648129080000|2022-03-24 13:38:00|13845.6|13833.6|13848.8|13836.8|13848.8|13836.8|13844.4|13832.4|1
1648129090000|2022-03-24 13:38:10|13848.1|13836.1|13841.5|13829.5|13848.8|13836.8|13841.5|13829.5|11
1648129100000|2022-03-24 13:38:20|13840.1|13828.1|13832.8|13820.8|13840.1|13828.1|13830.1|13818.1|18
1648129110000|2022-03-24 13:38:30|13832.1|13820.1|13834.9|13822.9|13836.2|13824.2|13832.1|13820.1|2
1648129120000|2022-03-24 13:38:40|13835.4|13823.4|13834.2|13822.2|13838.7|13826.7|13834.2|13822.2|11
1648129130000|2022-03-24 13:38:50|13834.9|13822.9|13834.2|13822.2|13834.9|13822.9|13834.2|13822.2|1
1648129140000|2022-03-24 13:39:00|13835.6|13823.6|13838.5|13826.5|13838.7|13826.7|13835.6|13823.6|5
1648129150000|2022-03-24 13:39:10|13837.9|13825.9|13838.5|13826.5|13838.5|13826.5|13837.2|13825.2|6
1648129160000|2022-03-24 13:39:20|13839.2|13827.2|13838.5|13826.5|13839.2|13827.2|13838.5|13826.5|1
1648129170000|2022-03-24 13:39:30|13839.2|13827.2|13838.5|13826.5|13839.2|13827.2|13838.5|13826.5|1
1648129180000|2022-03-24 13:39:40|||||||||7
1648129190000|2022-03-24 13:39:50|13837.2|13825.2|13839.7|13827.7|13839.7|13827.7|13837.2|13825.2|7
1648129200000|2022-03-24 13:40:00|13838.5|13826.5|13839.7|13827.7|13839.7|13827.7|13838.5|13826.5|3
1648129210000|2022-03-24 13:40:10|13842.2|13830.2|13842.9|13830.9|13842.9|13830.9|13842.2|13830.2|2
1648129220000|2022-03-24 13:40:20|13844.7|13832.7|13843.5|13831.5|13844.7|13832.7|13842.2|13830.2|4
1648129230000|2022-03-24 13:40:30|13844.7|13832.7|13845.3|13833.3|13848.5|13836.5|13844.7|13832.7|14
1648129240000|2022-03-24 13:40:40|13846|13834|13845.3|13833.3|13846|13834|13845.3|13833.3|1
1648129250000|2022-03-24 13:40:50|||||||||7
1648129260000|2022-03-24 13:41:00|13844.7|13832.7|13842.2|13830.2|13846.5|13834.5|13841.5|13829.5|18
1648129270000|2022-03-24 13:41:10|13844.5|13832.5|13844.7|13832.7|13846|13834|13844.5|13832.5|1
1648129280000|2022-03-24 13:41:20|13847.5|13827.5|13845.4|13833.4|13847.5|13833.4|13843.5|13827.5|11
1648129290000|2022-03-24 13:41:30|13846|13834|13845.4|13833.4|13846|13834|13845.4|13833.4|3
1648129300000|2022-03-24 13:41:40|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|1
1648129310000|2022-03-24 13:41:50|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|13846.2|13834.2|0
1648129320000|2022-03-24 13:42:00|13847.2|13835.2|13849.2|13837.2|13849.2|13837.2|13844.7|13832.7|3
1648129330000|2022-03-24 13:42:10|13848.5|13836.5|13850.4|13838.4|13850.4|13838.4|13847.9|13835.9|1
1648129340000|2022-03-24 13:42:20|13851.1|13839.1|13850.4|13838.4|13851.1|13839.1|13850.4|13838.4|0
1648129350000|2022-03-24 13:42:30|13849.7|13837.7|13853.6|13841.6|13853.6|13841.6|13849.7|13837.7|0
1648129360000|2022-03-24 13:42:40|13854.7|13842.7|13858.3|13846.3|13858.3|13846.3|13853.5|13841.5|12
1648129380000|2022-03-24 13:43:00|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|5
1648129390000|2022-03-24 13:43:10|13855.8|13843.8|13855.2|13843.2|13855.8|13843.8|13855.2|13843.2|6
1648129400000|2022-03-24 13:43:20|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|0
1648129410000|2022-03-24 13:43:30|13851.5|13839.5|13846.5|13834.5|13851.5|13839.5|13846.5|13834.5|2
1648129420000|2022-03-24 13:43:40|13847.2|13835.2|13844|13832|13847.2|13835.2|13844|13832|0
1648129430000|2022-03-24 13:43:50|13842.2|13830.2|13837.9|13825.9|13842.2|13830.2|13837.9|13825.9|2
1648129440000|2022-03-24 13:44:00|13835.4|13823.4|13835.4|13823.4|13836.1|13824.1|13834.7|13822.7|1
1648129450000|2022-03-24 13:44:10|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13833.6|13821.6|7
1648129460000|2022-03-24 13:44:20|13836.9|13824.9|13835.6|13823.6|13836.9|13824.9|13835.6|13823.6|0
1648129470000|2022-03-24 13:44:30|13834.9|13822.9|13835.6|13823.6|13836.9|13824.9|13834.9|13822.9|1
1648129480000|2022-03-24 13:44:40|13834.9|13822.9|13828.8|13816.8|13834.9|13822.9|13828.8|13816.8|22
1648129490000|2022-03-24 13:44:50|13829.4|13817.4|13830.1|13818.1|13830.1|13818.1|13829.4|13817.4|0
1648129500000|2022-03-24 13:45:00|13831.9|13819.9|13834.4|13822.4|13837.4|13825.4|13831.9|13819.9|0
1648129510000|2022-03-24 13:45:10|13833.6|13821.6|13833.6|13821.6|13834.4|13822.4|13833.6|13821.6|0
1648129520000|2022-03-24 13:45:20|13834.9|13822.9|13831.9|13819.9|13834.9|13822.9|13830.1|13818.1|1
1648129530000|2022-03-24 13:45:30|||||||||1
1648129540000|2022-03-24 13:45:40|13832.6|13820.6|13833.6|13821.6|13833.6|13821.6|13831.9|13819.9|6
1648129550000|2022-03-24 13:45:50|13834.2|13822.2|13837.9|13825.9|13837.9|13825.9|13834.2|13822.2|1
1648129560000|2022-03-24 13:46:00|13837.4|13825.4|13836.1|13824.1|13837.9|13825.9|13835.4|13823.4|1
1648129580000|2022-03-24 13:46:20|13837.4|13825.4|13841.1|13829.1|13841.1|13829.1|13837.4|13825.4|0
1648129590000|2022-03-24 13:46:30|13840.9|13828.9|13839.7|13827.7|13841.7|13829.7|13839.7|13827.7|1
1648129600000|2022-03-24 13:46:40|13840.4|13828.4|13845.4|13833.4|13845.4|13833.4|13839.7|13827.7|1
1648129610000|2022-03-24 13:46:50|13845.2|13833.2|13845.4|13833.4|13847.7|13835.7|13845.2|13833.2|2
1648129620000|2022-03-24 13:47:00|13845.9|13833.9|13842.9|13830.9|13845.9|13833.9|13842.9|13830.9|2
1648129630000|2022-03-24 13:47:10|13841.1|13829.1|13839.3|13827.3|13841.1|13829.1|13839.3|13827.3|1
1648129640000|2022-03-24 13:47:20|13840.9|13828.9|13842.4|13830.4|13842.4|13830.4|13839.3|13827.3|0
1648129650000|2022-03-24 13:47:30|13841.7|13829.7|13849.2|13837.2|13849.2|13837.2|13841.7|13829.7|8
1648129660000|2022-03-24 13:47:40|13848.1|13836.1|13847.4|13835.4|13848.1|13836.1|13846.1|13834.1|6
1648129670000|2022-03-24 13:47:50|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13847.6|13835.6|4
1648129680000|2022-03-24 13:48:00|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|13847.6|13835.6|1
1648129690000|2022-03-24 13:48:10|13847.6|13835.6|13846.1|13834.1|13848.3|13836.3|13845.4|13833.4|36
1648129700000|2022-03-24 13:48:20|13846.8|13834.8|13846.1|13834.1|13846.8|13834.8|13846.1|13834.1|1
1648129710000|2022-03-24 13:48:30|13846.8|13834.8|13847.4|13835.4|13847.4|13835.4|13846.8|13834.8|0
1648129720000|2022-03-24 13:48:40|13848.8|13836.8|13849.3|13837.3|13849.3|13837.3|13848.8|13836.8|2
1648129730000|2022-03-24 13:48:50|13850.1|13838.1|13854.9|13842.9|13854.9|13842.9|13850.1|13838.1|9
1648129740000|2022-03-24 13:49:00|13855.4|13843.4|13851.8|13839.8|13855.4|13843.4|13851.8|13839.8|6
1648129750000|2022-03-24 13:49:10|13851.1|13839.1|13851.8|13839.8|13851.8|13839.8|13851.1|13839.1|0
1648129760000|2022-03-24 13:49:20|13851.1|13839.1|13851.8|13839.8|13851.8|13839.8|13851.1|13839.1|1
1648129770000|2022-03-24 13:49:30|||||||||1
1648129780000|2022-03-24 13:49:40|13852.6|13840.6|13854.3|13842.3|13854.3|13842.3|13852.6|13840.6|0
1648129790000|2022-03-24 13:49:50|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|7
1648129800000|2022-03-24 13:50:00|||||||||4
1648129810000|2022-03-24 13:50:10|||||||||2
1648129820000|2022-03-24 13:50:20|||||||||5
1648129830000|2022-03-24 13:50:30|||||||||2
1648129840000|2022-03-24 13:50:40|13854.3|13842.3|13848.1|13836.1|13854.3|13842.3|13848.1|13836.1|21
1648129850000|2022-03-24 13:50:50|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13848.6|13836.6|2
1648129860000|2022-03-24 13:51:00|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|0
1648129870000|2022-03-24 13:51:10|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|0
1648129880000|2022-03-24 13:51:20|13853.1|13841.1|13852.5|13840.5|13854.3|13842.3|13852.5|13840.5|1
1648129890000|2022-03-24 13:51:30|13849.3|13837.3|13850|13838|13850|13838|13849.3|13837.3|8
1648129900000|2022-03-24 13:51:40|||||||||1
1648129910000|2022-03-24 13:51:50|13850.8|13838.8|13847.7|13835.7|13851.3|13839.3|13847.7|13835.7|1
1648129920000|2022-03-24 13:52:00|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|0
1648129930000|2022-03-24 13:52:10|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847|13835|0
1648129940000|2022-03-24 13:52:20|13847|13835|13844|13832|13847.7|13835.7|13844|13832|12
1648129950000|2022-03-24 13:52:30|13843.3|13831.3|13840.8|13828.8|13843.3|13831.3|13840|13828|2
1648129960000|2022-03-24 13:52:40|13840|13828|13839.5|13827.5|13840.8|13828.8|13838.3|13826.3|0
1648129970000|2022-03-24 13:52:50|13838.8|13826.8|13843.3|13831.3|13843.3|13831.3|13838.8|13826.8|1
1648129980000|2022-03-24 13:53:00|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|0
1648129990000|2022-03-24 13:53:10|13845.6|13833.6|13844.9|13832.9|13845.6|13833.6|13844.9|13832.9|11
1648130000000|2022-03-24 13:53:20|13844.3|13832.3|13842.9|13830.9|13844.3|13832.3|13840.9|13828.9|31
1648130010000|2022-03-24 13:53:30|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|13841.5|13829.5|0
1648130020000|2022-03-24 13:53:40|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|0
1648130030000|2022-03-24 13:53:50|13842.2|13830.2|13841.6|13829.6|13842.2|13830.2|13841.6|13829.6|0
1648130040000|2022-03-24 13:54:00|13841.1|13829.1|13840.4|13828.4|13841.1|13829.1|13840.4|13828.4|1
1648130050000|2022-03-24 13:54:10|13838.6|13826.6|13839.1|13827.1|13839.1|13827.1|13838.6|13826.6|1
1648130060000|2022-03-24 13:54:20|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13837.9|13825.9|6
1648130070000|2022-03-24 13:54:30|13837.9|13825.9|13839.3|13827.3|13839.3|13827.3|13837.9|13825.9|0
1648130080000|2022-03-24 13:54:40|13838.6|13826.6|13839.3|13827.3|13839.3|13827.3|13838.6|13826.6|1
1648130090000|2022-03-24 13:54:50|13838.6|13826.6|13839.9|13827.9|13839.9|13827.9|13838.6|13826.6|0
1648130100000|2022-03-24 13:55:00|13839.3|13827.3|13839.9|13827.9|13839.9|13827.9|13839.3|13827.3|2
1648130110000|2022-03-24 13:55:10|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13839.9|13827.9|1
1648130120000|2022-03-24 13:55:20|13839.8|13827.8|13840.6|13828.6|13840.6|13828.6|13839.8|13827.8|1
1648130130000|2022-03-24 13:55:30|13839.8|13827.8|13839.8|13827.8|13840.6|13828.6|13839.8|13827.8|0
1648130140000|2022-03-24 13:55:40|13839.3|13827.3|13836.1|13824.1|13839.3|13827.3|13836.1|13824.1|8
1648130150000|2022-03-24 13:55:50|13839.3|13827.3|13835.6|13823.6|13839.3|13827.3|13835.6|13823.6|11
1648130160000|2022-03-24 13:56:00|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|2
1648130170000|2022-03-24 13:56:10|13836.8|13824.8|13836.8|13824.8|13836.8|13824.8|13836.8|13824.8|1
1648130200000|2022-03-24 13:56:40|13836.1|13824.1|13836.8|13824.8|13836.8|13824.8|13836.1|13824.1|1
1648130210000|2022-03-24 13:56:50|13836.1|13824.1|13834.3|13822.3|13836.8|13824.8|13834.3|13822.3|3
1648130230000|2022-03-24 13:57:10|13833.6|13821.6|13834.8|13822.8|13834.8|13822.8|13833.6|13821.6|2
1648130240000|2022-03-24 13:57:20|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|0
1648130250000|2022-03-24 13:57:30|13836.8|13824.8|13837.3|13825.3|13837.5|13825.5|13836.8|13824.8|2
1648130260000|2022-03-24 13:57:40|13836.1|13824.1|13834.1|13822.1|13837.3|13825.3|13833.6|13821.6|9
1648130270000|2022-03-24 13:57:50|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|0
1648130280000|2022-03-24 13:58:00|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|5
1648130290000|2022-03-24 13:58:10|13834.7|13822.7|13834.1|13822.1|13834.7|13822.7|13834.1|13822.1|2
1648130300000|2022-03-24 13:58:20|13833.6|13821.6|13831.1|13819.1|13833.6|13821.6|13831.1|13819.1|3
1648130310000|2022-03-24 13:58:30|||||||||2
1648130320000|2022-03-24 13:58:40|13831.8|13819.8|13828.1|13816.1|13831.8|13819.8|13828.1|13816.1|4
1648130330000|2022-03-24 13:58:50|13828.8|13816.8|13829.3|13817.3|13830|13818|13828.8|13816.8|0
1648130340000|2022-03-24 13:59:00|13828.6|13816.6|13829.3|13817.3|13829.3|13817.3|13828.6|13816.6|1
1648130350000|2022-03-24 13:59:10|||||||||1
1648130370000|2022-03-24 13:59:30|||||||||1
1648130380000|2022-03-24 13:59:40|13829.8|13817.8|13831.8|13819.8|13831.8|13819.8|13829.8|13817.8|10
1648130390000|2022-03-24 13:59:50|13829.8|13817.8|13822.3|13810.3|13830|13818|13821.8|13809.8|14
1648130400000|2022-03-24 14:00:00|13821.8|13809.8|13821.6|13809.6|13823.6|13811.6|13821.1|13809.1|8
1648130410000|2022-03-24 14:00:10|13822.3|13810.3|13822.1|13810.1|13822.9|13810.9|13822.1|13810.1|1
1648130420000|2022-03-24 14:00:20|13820.4|13808.4|13820.4|13808.4|13820.4|13808.4|13820.4|13808.4|2
1648130430000|2022-03-24 14:00:30|13820.9|13808.9|13822.3|13810.3|13822.9|13810.9|13820.4|13808.4|6
1648130440000|2022-03-24 14:00:40|13822.9|13810.9|13830.4|13818.4|13830.4|13818.4|13822.9|13810.9|2
1648130450000|2022-03-24 14:00:50|13831.1|13819.1|13833.6|13821.6|13833.6|13821.6|13831.1|13819.1|7
1648130460000|2022-03-24 14:01:00|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|1
1648130470000|2022-03-24 14:01:10|13829.6|13817.6|13831.6|13819.6|13833.6|13821.6|13829.6|13817.6|3
1648130480000|2022-03-24 14:01:20|13831.1|13819.1|13821.1|13809.1|13831.1|13819.1|13821.1|13809.1|7
1648130490000|2022-03-24 14:01:30|13820.5|13808.5|13819.8|13807.8|13820.5|13808.5|13819.8|13807.8|1
1648130500000|2022-03-24 14:01:40|13821.1|13809.1|13819.8|13807.8|13821.1|13809.1|13819.8|13807.8|0
1648130510000|2022-03-24 14:01:50|13820.5|13808.5|13821.3|13809.3|13822.3|13810.3|13820.5|13808.5|11
1648130520000|2022-03-24 14:02:00|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|4
1648130530000|2022-03-24 14:02:10|13818.6|13806.6|13816.6|13804.6|13819.1|13807.1|13816.6|13804.6|38
1648130540000|2022-03-24 14:02:20|13814.6|13802.6|13815.9|13803.9|13815.9|13803.9|13814.6|13802.6|14
1648130550000|2022-03-24 14:02:30|13817|13805|13818.7|13806.7|13818.7|13806.7|13817|13805|11
1648130570000|2022-03-24 14:02:50|13819.3|13807.3|13818.2|13806.2|13819.3|13807.3|13818.2|13806.2|4
1648130580000|2022-03-24 14:03:00|||||||||2
1648130590000|2022-03-24 14:03:10|||||||||3
1648130620000|2022-03-24 14:03:40|13819.5|13807.5|13821.8|13809.8|13821.8|13809.8|13819.5|13807.5|9
1648130630000|2022-03-24 14:03:50|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|7
1648130640000|2022-03-24 14:04:00|13818.6|13806.6|13816.8|13804.8|13818.6|13806.6|13816.8|13804.8|0
1648130650000|2022-03-24 14:04:10|13815.7|13803.7|13814.6|13802.6|13815.7|13803.7|13814.6|13802.6|17
1648130660000|2022-03-24 14:04:20|13814.1|13802.1|13813.6|13801.6|13814.1|13802.1|13813.6|13801.6|4
1648130680000|2022-03-24 14:04:40|||||||||1
1648130690000|2022-03-24 14:04:50|13814.8|13802.8|13816.1|13804.1|13816.1|13804.1|13813.6|13801.6|3
1648130700000|2022-03-24 14:05:00|13815.3|13803.3|13820.3|13808.3|13820.3|13808.3|13815.3|13803.3|1
1648130710000|2022-03-24 14:05:10|13821.1|13809.1|13823.4|13811.4|13824.1|13812.1|13821.1|13809.1|3
1648130720000|2022-03-24 14:05:20|13824.8|13812.8|13828.4|13816.4|13828.9|13816.9|13824.8|13812.8|3
1648130730000|2022-03-24 14:05:30|13830.3|13818.3|13834.6|13822.6|13834.6|13822.6|13830.3|13818.3|1
1648130740000|2022-03-24 14:05:40|13835.3|13823.3|13835.3|13823.3|13835.3|13823.3|13834.6|13822.6|0
1648130750000|2022-03-24 14:05:50|13834.6|13822.6|13835.3|13823.3|13835.3|13823.3|13833.4|13821.4|1
1648130760000|2022-03-24 14:06:00|13835.9|13823.9|13839.6|13827.6|13839.6|13827.6|13835.9|13823.9|2
1648130770000|2022-03-24 14:06:10|13839.4|13827.4|13831.8|13819.8|13839.4|13827.4|13831.8|13819.8|8
1648130780000|2022-03-24 14:06:20|13831|13819|13830.5|13818.5|13831|13819|13830.5|13818.5|18
1648130790000|2022-03-24 14:06:30|13829.3|13817.3|13829.8|13817.8|13830.5|13818.5|13829.3|13817.3|0
1648130800000|2022-03-24 14:06:40|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|2
1648130810000|2022-03-24 14:06:50|13828|13816|13830|13818|13830|13818|13828|13816|13
1648130820000|2022-03-24 14:07:00|13829.4|13817.4|13827.5|13815.5|13830.5|13818.5|13826.2|13814.2|1
1648130830000|2022-03-24 14:07:10|13829.3|13817.3|13830|13818|13830|13818|13829.3|13817.3|2
1648130840000|2022-03-24 14:07:20|13829.4|13817.4|13828|13816|13829.4|13817.4|13827.5|13815.5|1
1648130850000|2022-03-24 14:07:30|13826.8|13814.8|13830|13818|13830|13818|13826.8|13814.8|1
1648130860000|2022-03-24 14:07:40|13829.3|13817.3|13830|13818|13830|13818|13829.3|13817.3|1
1648130870000|2022-03-24 14:07:50|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|0
1648130890000|2022-03-24 14:08:10|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|3
1648130900000|2022-03-24 14:08:20|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|1
1648130910000|2022-03-24 14:08:30|13835|13823|13835.5|13823.5|13835.5|13823.5|13835|13823|2
1648130920000|2022-03-24 14:08:40|13836.2|13824.2|13840.5|13828.5|13843.7|13831.7|13836.2|13824.2|1
1648130930000|2022-03-24 14:08:50|13840|13828|13837.5|13825.5|13841.2|13829.2|13836.7|13824.7|0
1648130940000|2022-03-24 14:09:00|13835.5|13823.5|13836.2|13824.2|13837.5|13825.5|13835.5|13823.5|0
1648130950000|2022-03-24 14:09:10|13835.5|13823.5|13835.5|13823.5|13835.5|13823.5|13835.5|13823.5|3
1648130960000|2022-03-24 14:09:20|13836.2|13824.2|13835|13823|13837.5|13825.5|13835|13823|1
1648130970000|2022-03-24 14:09:30|13831.9|13819.9|13829.2|13817.2|13831.9|13819.9|13829.2|13817.2|3
1648130980000|2022-03-24 14:09:40|13828.5|13816.5|13828.7|13816.7|13828.7|13816.7|13828|13816|2
1648130990000|2022-03-24 14:09:50|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|13826.9|13814.9|1
1648131000000|2022-03-24 14:10:00|13830|13818|13832.5|13820.5|13832.5|13820.5|13830|13818|0
1648131010000|2022-03-24 14:10:10|13833.5|13821.5|13837.5|13825.5|13837.5|13825.5|13833.5|13821.5|3
1648131030000|2022-03-24 14:10:30|13836.7|13824.7|13835.5|13823.5|13837.5|13825.5|13835.5|13823.5|0
1648131040000|2022-03-24 14:10:40|13835|13823|13835.5|13823.5|13835.5|13823.5|13835|13823|1
1648131050000|2022-03-24 14:10:50|13835|13823|13830.5|13818.5|13835|13823|13830.5|13818.5|0
1648131060000|2022-03-24 14:11:00|13832.5|13820.5|13833.7|13821.7|13833.7|13821.7|13832.5|13820.5|0
1648131070000|2022-03-24 14:11:10|||||||||1
1648131090000|2022-03-24 14:11:30|13834.4|13822.4|13835|13823|13835|13823|13834.4|13822.4|4
1648131100000|2022-03-24 14:11:40|13835.7|13823.7|13835|13823|13835.7|13823.7|13835|13823|1
1648131110000|2022-03-24 14:11:50|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|0
1648131120000|2022-03-24 14:12:00|13833|13821|13834.4|13822.4|13834.4|13822.4|13833|13821|2
1648131130000|2022-03-24 14:12:10|13835.1|13823.1|13835|13823|13835.7|13823.7|13834.4|13822.4|3
1648131150000|2022-03-24 14:12:30|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|0
1648131170000|2022-03-24 14:12:50|13835.5|13823.5|13837.5|13825.5|13837.5|13825.5|13835.5|13823.5|11
1648131180000|2022-03-24 14:13:00|13833.7|13821.7|13834.4|13822.4|13834.4|13822.4|13833.7|13821.7|2
1648131190000|2022-03-24 14:13:10|13833.7|13821.7|13833|13821|13834.4|13822.4|13833|13821|0
1648131200000|2022-03-24 14:13:20|13833.7|13821.7|13832.4|13820.4|13833.7|13821.7|13832.4|13820.4|0
1648131210000|2022-03-24 14:13:30|13833.5|13821.5|13834.9|13822.9|13834.9|13822.9|13833.5|13821.5|1
1648131240000|2022-03-24 14:14:00|||||||||1
1648131250000|2022-03-24 14:14:10|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|1
1648131260000|2022-03-24 14:14:20|13839.2|13827.2|13840.5|13828.5|13841.9|13829.9|13839.2|13827.2|2
1648131270000|2022-03-24 14:14:30|13841.2|13829.2|13843.7|13831.7|13843.7|13831.7|13840.5|13828.5|1
1648131280000|2022-03-24 14:14:40|13845.1|13833.1|13842.6|13830.6|13845.7|13833.7|13842.6|13830.6|16
1648131300000|2022-03-24 14:15:00|13841.2|13829.2|13838.9|13826.9|13841.2|13829.2|13838.9|13826.9|2
1648131310000|2022-03-24 14:15:10|13840.3|13828.3|13840.8|13828.8|13840.8|13828.8|13840.1|13828.1|0
1648131320000|2022-03-24 14:15:20|13843.2|13831.2|13846.4|13834.4|13846.4|13834.4|13843.2|13831.2|2
1648131330000|2022-03-24 14:15:30|13847.1|13835.1|13848.9|13836.9|13848.9|13836.9|13846.4|13834.4|5
1648131340000|2022-03-24 14:15:40|13848.2|13836.2|13846.9|13834.9|13848.2|13836.2|13846.9|13834.9|0
1648131350000|2022-03-24 14:15:50|13846.4|13834.4|13845.1|13833.1|13846.4|13834.4|13844.4|13832.4|0
1648131360000|2022-03-24 14:16:00|13845.8|13833.8|13847.8|13835.8|13847.8|13835.8|13845.8|13833.8|1
1648131370000|2022-03-24 14:16:10|13848.3|13836.3|13846.9|13834.9|13848.3|13836.3|13846.9|13834.9|0
1648131390000|2022-03-24 14:16:30|13847.6|13835.6|13846.9|13834.9|13847.6|13835.6|13846.9|13834.9|1
1648131400000|2022-03-24 14:16:40|13847.6|13835.6|13846.9|13834.9|13847.6|13835.6|13846.9|13834.9|1
1648131410000|2022-03-24 14:16:50|13847.6|13835.6|13848.9|13836.9|13848.9|13836.9|13847.6|13835.6|0
1648131420000|2022-03-24 14:17:00|13850.7|13838.7|13850.7|13838.7|13851.4|13839.4|13850.7|13838.7|1
1648131430000|2022-03-24 14:17:10|||||||||1
1648131440000|2022-03-24 14:17:20|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|5
1648131470000|2022-03-24 14:17:50|13854.9|13842.9|13853|13841|13854.9|13842.9|13853|13841|6
1648131480000|2022-03-24 14:18:00|13853.7|13841.7|13852.4|13840.4|13853.7|13841.7|13852.4|13840.4|0
1648131490000|2022-03-24 14:18:10|13854.9|13842.9|13856.7|13844.7|13856.7|13844.7|13854.9|13842.9|3
1648131500000|2022-03-24 14:18:20|13857.4|13845.4|13854.9|13842.9|13857.4|13845.4|13854.9|13842.9|1
1648131510000|2022-03-24 14:18:30|13854.4|13842.4|13853.7|13841.7|13854.4|13842.4|13853.7|13841.7|11
1648131520000|2022-03-24 14:18:40|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|0
1648131530000|2022-03-24 14:18:50|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|13853.9|13841.9|1
1648131540000|2022-03-24 14:19:00|13850.6|13838.6|13852.4|13840.4|13855.6|13843.6|13850.6|13838.6|5
1648131550000|2022-03-24 14:19:10|13851.2|13839.2|13852.4|13840.4|13852.4|13840.4|13851.2|13839.2|0
1648131560000|2022-03-24 14:19:20|13853|13841|13853|13841|13853|13841|13852.4|13840.4|0
1648131580000|2022-03-24 14:19:40|13853.1|13841.1|13852.4|13840.4|13854.9|13842.9|13852.2|13840.2|10
1648131590000|2022-03-24 14:19:50|13853|13841|13853.7|13841.7|13853.7|13841.7|13853|13841|0
1648131600000|2022-03-24 14:20:00|13853.1|13841.1|13852.4|13840.4|13853.1|13841.1|13852.4|13840.4|0
1648131610000|2022-03-24 14:20:10|13853.7|13841.7|13857.4|13845.4|13857.4|13845.4|13853|13841|4
1648131620000|2022-03-24 14:20:20|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|6
1648131630000|2022-03-24 14:20:30|13854.7|13842.7|13861.5|13849.5|13861.5|13849.5|13854.7|13842.7|5
1648131640000|2022-03-24 14:20:40|13862.2|13850.2|13860.3|13848.3|13862.8|13850.8|13860.3|13848.3|10
1648131650000|2022-03-24 14:20:50|13861.5|13849.5|13861.5|13849.5|13861.5|13849.5|13860.3|13848.3|8
1648131660000|2022-03-24 14:21:00|13862.2|13850.2|13857.6|13845.6|13862.2|13850.2|13857.1|13845.1|38
1648131670000|2022-03-24 14:21:10|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13858.8|13846.8|0
1648131680000|2022-03-24 14:21:20|13858.8|13846.8|13858.8|13846.8|13860.1|13848.1|13858.8|13846.8|3
1648131690000|2022-03-24 14:21:30|13859.4|13847.4|13860.8|13848.8|13860.8|13848.8|13859.4|13847.4|13
1648131700000|2022-03-24 14:21:40|13860.6|13848.6|13859.6|13847.6|13861.3|13849.3|13858.8|13846.8|0
1648131710000|2022-03-24 14:21:50|13858.8|13846.8|13857.6|13845.6|13859.6|13847.6|13857.6|13845.6|0
1648131720000|2022-03-24 14:22:00|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|0
1648131730000|2022-03-24 14:22:10|13856.3|13844.3|13852.6|13840.6|13856.3|13844.3|13852.6|13840.6|1
1648131740000|2022-03-24 14:22:20|13851.5|13839.5|13852.1|13840.1|13852.1|13840.1|13851.5|13839.5|0
1648131750000|2022-03-24 14:22:30|13851.5|13839.5|13852.1|13840.1|13852.1|13840.1|13851.5|13839.5|7
1648131760000|2022-03-24 14:22:40|13851.5|13839.5|13848.3|13836.3|13852.1|13840.1|13848.3|13836.3|6
1648131780000|2022-03-24 14:23:00|13845.6|13833.6|13844.5|13832.5|13845.6|13833.6|13844|13832|24
1648131790000|2022-03-24 14:23:10|13844|13832|13842|13830|13844|13832|13842|13830|1
1648131800000|2022-03-24 14:23:20|13843.3|13831.3|13843.3|13831.3|13843.3|13831.3|13842.6|13830.6|1
1648131810000|2022-03-24 14:23:30|||||||||1
1648131820000|2022-03-24 14:23:40|13842.6|13830.6|13842|13830|13842.6|13830.6|13842|13830|1
1648131830000|2022-03-24 14:23:50|13842.8|13830.8|13843.3|13831.3|13844|13832|13842.6|13830.6|0
1648131840000|2022-03-24 14:24:00|13844|13832|13844.5|13832.5|13844.5|13832.5|13843.3|13831.3|0
1648131850000|2022-03-24 14:24:10|||||||||1
1648131860000|2022-03-24 14:24:20|13839.9|13827.9|13839.9|13827.9|13839.9|13827.9|13839.9|13827.9|1
1648131870000|2022-03-24 14:24:30|13838.3|13826.3|13834.5|13822.5|13838.3|13826.3|13834.5|13822.5|6
1648131880000|2022-03-24 14:24:40|13834|13822|13830.3|13818.3|13834|13822|13829.5|13817.5|5
1648131890000|2022-03-24 14:24:50|13831.5|13819.5|13832|13820|13832|13820|13831.5|13819.5|0
1648131900000|2022-03-24 14:25:00|13832.8|13820.8|13827.6|13815.6|13833.3|13821.3|13826.5|13814.5|6
1648131910000|2022-03-24 14:25:10|13827|13815|13827|13815|13827|13815|13827|13815|1
1648131920000|2022-03-24 14:25:20|||||||||1
1648131930000|2022-03-24 14:25:30|13827.6|13815.6|13826.3|13814.3|13827.6|13815.6|13826.3|13814.3|16
1648131940000|2022-03-24 14:25:40|13827.6|13815.6|13832|13820|13832|13820|13827.6|13815.6|2
1648131950000|2022-03-24 14:25:50|13834.7|13822.7|13834.5|13822.5|13834.7|13822.7|13834.5|13822.5|7
1648131960000|2022-03-24 14:26:00|13835.3|13823.3|13837.6|13825.6|13837.6|13825.6|13834.5|13822.5|0
1648131970000|2022-03-24 14:26:10|13838.8|13826.8|13837.6|13825.6|13838.8|13826.8|13837|13825|1
1648131980000|2022-03-24 14:26:20|13837|13825|13837|13825|13837.6|13825.6|13837|13825|1
1648131990000|2022-03-24 14:26:30|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|0
1648132000000|2022-03-24 14:26:40|13837|13825|13837|13825|13837|13825|13837|13825|1
1648132010000|2022-03-24 14:26:50|13837.6|13825.6|13835.1|13823.1|13837.6|13825.6|13834.5|13822.5|0
1648132020000|2022-03-24 14:27:00|13833.3|13821.3|13834.5|13822.5|13834.5|13822.5|13833.3|13821.3|1
1648132040000|2022-03-24 14:27:20|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|8
1648132050000|2022-03-24 14:27:30|13834.5|13822.5|13839|13827|13839|13827|13834.5|13822.5|1
1648132070000|2022-03-24 14:27:50|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|0
1648132080000|2022-03-24 14:28:00|13840.8|13828.8|13845.8|13833.8|13845.8|13833.8|13840.2|13828.2|5
1648132090000|2022-03-24 14:28:10|13845.2|13833.2|13845.2|13833.2|13846.5|13834.5|13845.2|13833.2|0
1648132100000|2022-03-24 14:28:20|13846.5|13834.5|13845.2|13833.2|13846.5|13834.5|13845.2|13833.2|1
1648132110000|2022-03-24 14:28:30|13846|13834|13846|13834|13846|13834|13846|13834|1
1648132120000|2022-03-24 14:28:40|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|0
1648132130000|2022-03-24 14:28:50|13846|13834|13846|13834|13846|13834|13846|13834|0
1648132140000|2022-03-24 14:29:00|13845.2|13833.2|13846|13834|13846|13834|13845.2|13833.2|6
1648132150000|2022-03-24 14:29:10|13845.2|13833.2|13845.8|13833.8|13847|13835|13845.2|13833.2|9
1648132160000|2022-03-24 14:29:20|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|1
1648132170000|2022-03-24 14:29:30|13845.8|13833.8|13846.5|13834.5|13846.5|13834.5|13845.8|13833.8|0
1648132180000|2022-03-24 14:29:40|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|0
1648132200000|2022-03-24 14:30:00|13842.7|13830.7|13847.7|13835.7|13847.7|13835.7|13842.7|13830.7|10
1648132210000|2022-03-24 14:30:10|13847|13835|13847|13835|13847|13835|13847|13835|1
1648132220000|2022-03-24 14:30:20|13845.8|13833.8|13845.8|13833.8|13847|13835|13845.8|13833.8|0
1648132240000|2022-03-24 14:30:40|13844.5|13832.5|13845.2|13833.2|13845.2|13833.2|13844.5|13832.5|0
1648132250000|2022-03-24 14:30:50|13844.5|13832.5|13842.7|13830.7|13844.5|13832.5|13842.7|13830.7|0
1648132260000|2022-03-24 14:31:00|13845.2|13833.2|13850.2|13838.2|13850.2|13838.2|13845.2|13833.2|7
1648132270000|2022-03-24 14:31:10|13851|13839|13854.7|13842.7|13854.7|13842.7|13851|13839|1
1648132280000|2022-03-24 14:31:20|13854|13842|13854.7|13842.7|13854.7|13842.7|13854|13842|0
1648132290000|2022-03-24 14:31:30|||||||||1
1648132300000|2022-03-24 14:31:40|13855.9|13843.9|13855.4|13843.4|13855.9|13843.9|13855.4|13843.4|0
1648132310000|2022-03-24 14:31:50|13855.9|13843.9|13856.5|13844.5|13857|13845|13855.9|13843.9|1
1648132320000|2022-03-24 14:32:00|13855.9|13843.9|13860.2|13848.2|13860.2|13848.2|13855.9|13843.9|1
1648132330000|2022-03-24 14:32:10|||||||||2
1648132340000|2022-03-24 14:32:20|13860|13848|13862|13850|13862|13850|13860|13848|2
1648132350000|2022-03-24 14:32:30|13861.3|13849.3|13860|13848|13861.3|13849.3|13860|13848|0
1648132370000|2022-03-24 14:32:50|13859.5|13847.5|13857.5|13845.5|13859.5|13847.5|13857.5|13845.5|1
1648132380000|2022-03-24 14:33:00|13858.3|13846.3|13859.5|13847.5|13859.5|13847.5|13857.5|13845.5|0
1648132390000|2022-03-24 14:33:10|13861.3|13849.3|13862|13850|13862|13850|13861.3|13849.3|0
1648132400000|2022-03-24 14:33:20|13860.2|13848.2|13860.8|13848.8|13860.8|13848.8|13860.2|13848.2|2
1648132410000|2022-03-24 14:33:30|13860.2|13848.2|13856.3|13844.3|13860.2|13848.2|13856.3|13844.3|5
1648132420000|2022-03-24 14:33:40|13857|13845|13854.5|13842.5|13857|13845|13854.5|13842.5|0
1648132430000|2022-03-24 14:33:50|||||||||1
1648132440000|2022-03-24 14:34:00|13855|13843|13855|13843|13855|13843|13855|13843|0
1648132450000|2022-03-24 14:34:10|13856.3|13844.3|13858.8|13846.8|13858.8|13846.8|13856.3|13844.3|7
1648132460000|2022-03-24 14:34:20|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|2
1648132470000|2022-03-24 14:34:30|||||||||1
1648132490000|2022-03-24 14:34:50|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|3
1648132500000|2022-03-24 14:35:00|13862.5|13850.5|13863.8|13851.8|13863.8|13851.8|13862.5|13850.5|2
1648132510000|2022-03-24 14:35:10|||||||||10
1648132520000|2022-03-24 14:35:20|||||||||1
1648132530000|2022-03-24 14:35:30|13862.2|13850.2|13857.7|13845.7|13862.2|13850.2|13857.7|13845.7|7
1648132540000|2022-03-24 14:35:40|13857|13845|13855.9|13843.9|13857|13845|13855.9|13843.9|0
1648132550000|2022-03-24 14:35:50|||||||||1
1648132560000|2022-03-24 14:36:00|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13853.4|13841.4|0
1648132580000|2022-03-24 14:36:20|||||||||2
1648132590000|2022-03-24 14:36:30|13853.8|13841.8|13853.8|13841.8|13854.5|13842.5|13853.8|13841.8|3
1648132600000|2022-03-24 14:36:40|13854.5|13842.5|13857.5|13845.5|13857.5|13845.5|13854.5|13842.5|6
1648132610000|2022-03-24 14:36:50|13858.2|13846.2|13858.8|13846.8|13858.8|13846.8|13858.2|13846.2|0
1648132620000|2022-03-24 14:37:00|13859.8|13847.8|13861.3|13849.3|13861.3|13849.3|13859.3|13847.3|0
1648132630000|2022-03-24 14:37:10|||||||||4
1648132640000|2022-03-24 14:37:20|13859.8|13847.8|13861.3|13849.3|13861.3|13849.3|13859.8|13847.8|0
1648132650000|2022-03-24 14:37:30|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|2
1648132660000|2022-03-24 14:37:40|||||||||1
1648132680000|2022-03-24 14:38:00|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|1
1648132690000|2022-03-24 14:38:10|||||||||1
1648132700000|2022-03-24 14:38:20|13861.8|13849.8|13862.5|13850.5|13862.5|13850.5|13861.8|13849.8|1
1648132720000|2022-03-24 14:38:40|||||||||1
1648132740000|2022-03-24 14:39:00|13863.2|13851.2|13863.8|13851.8|13863.8|13851.8|13863.2|13851.2|0
1648132750000|2022-03-24 14:39:10|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|5
1648132760000|2022-03-24 14:39:20|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1648132770000|2022-03-24 14:39:30|||||||||1
1648132780000|2022-03-24 14:39:40|||||||||1
1648132790000|2022-03-24 14:39:50|||||||||1
1648132800000|2022-03-24 14:40:00|13863.1|13851.1|13859.5|13847.5|13863.1|13851.1|13858.8|13846.8|2
1648132810000|2022-03-24 14:40:10|13858.8|13846.8|13857|13845|13859.5|13847.5|13857|13845|11
1648132820000|2022-03-24 14:40:20|13856.3|13844.3|13852.5|13840.5|13856.3|13844.3|13852.5|13840.5|1
1648132830000|2022-03-24 14:40:30|13853.2|13841.2|13852.5|13840.5|13853.2|13841.2|13852.5|13840.5|1
1648132840000|2022-03-24 14:40:40|13853.8|13841.8|13856.3|13844.3|13857|13845|13853.8|13841.8|0
1648132850000|2022-03-24 14:40:50|13857|13845|13857|13845|13857|13845|13857|13845|0
1648132860000|2022-03-24 14:41:00|13857.7|13845.7|13861.3|13849.3|13861.3|13849.3|13857.7|13845.7|1
1648132870000|2022-03-24 14:41:10|13862.3|13850.3|13862.5|13850.5|13862.5|13850.5|13861.8|13849.8|2
1648132880000|2022-03-24 14:41:20|13861.8|13849.8|13857.5|13845.5|13862.5|13850.5|13857.5|13845.5|1
1648132890000|2022-03-24 14:41:30|13859.5|13847.5|13857.5|13845.5|13859.5|13847.5|13857.5|13845.5|4
1648132900000|2022-03-24 14:41:40|13857|13845|13855.7|13843.7|13857|13845|13855.5|13843.5|0
1648132910000|2022-03-24 14:41:50|13855|13843|13855|13843|13855|13843|13855|13843|9
1648132920000|2022-03-24 14:42:00|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|0
1648132930000|2022-03-24 14:42:10|13856.4|13844.4|13861.3|13849.3|13861.3|13849.3|13856.4|13844.4|0
1648132940000|2022-03-24 14:42:20|13862|13850|13863.8|13851.8|13863.8|13851.8|13862|13850|28
1648132960000|2022-03-24 14:42:40|||||||||2
1648132980000|2022-03-24 14:43:00|13862.3|13850.3|13863.6|13851.6|13863.6|13851.6|13862.3|13850.3|28
1648132990000|2022-03-24 14:43:10|13863|13851|13863.6|13851.6|13863.6|13851.6|13863|13851|0
1648133000000|2022-03-24 14:43:20|13863|13851|13863|13851|13863|13851|13863|13851|10
1648133010000|2022-03-24 14:43:30|13863.6|13851.6|13864.8|13852.8|13864.8|13852.8|13863|13851|47
1648133020000|2022-03-24 14:43:40|||||||||5
1648133040000|2022-03-24 14:44:00|13863.4|13851.4|13861.6|13849.6|13863.4|13851.4|13861.6|13849.6|6
1648133050000|2022-03-24 14:44:10|13860.9|13848.9|13854.6|13842.6|13860.9|13848.9|13854.6|13842.6|1
1648133060000|2022-03-24 14:44:20|13852.1|13840.1|13862.1|13850.1|13862.1|13850.1|13852.1|13840.1|15
1648133070000|2022-03-24 14:44:30|13862.9|13850.9|13861.2|13849.2|13864.1|13852.1|13860.7|13848.7|115
1648133080000|2022-03-24 14:44:40|13865|13853|13862.5|13850.5|13865|13853|13862.5|13850.5|4
1648133090000|2022-03-24 14:44:50|13861.2|13849.2|13861.8|13849.8|13862.5|13850.5|13861.2|13849.2|0
1648133100000|2022-03-24 14:45:00|13860|13848|13860|13848|13860.7|13848.7|13859.3|13847.3|1
1648133110000|2022-03-24 14:45:10|13859.3|13847.3|13860|13848|13860.7|13848.7|13859.3|13847.3|20
1648133120000|2022-03-24 14:45:20|13859.3|13847.3|13860|13848|13860|13848|13859.3|13847.3|0
1648133130000|2022-03-24 14:45:30|13860.7|13848.7|13859.3|13847.3|13860.7|13848.7|13858.7|13846.7|1
1648133140000|2022-03-24 14:45:40|13858.7|13846.7|13859.3|13847.3|13859.3|13847.3|13858.7|13846.7|0
1648133160000|2022-03-24 14:46:00|13860|13848|13860|13848|13860|13848|13859.3|13847.3|1
1648133170000|2022-03-24 14:46:10|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|0
1648133180000|2022-03-24 14:46:20|13861.2|13849.2|13859.3|13847.3|13861.2|13849.2|13859.3|13847.3|1
1648133210000|2022-03-24 14:46:50|13860|13848|13860|13848|13860|13848|13860|13848|1
1648133220000|2022-03-24 14:47:00|13859.3|13847.3|13859.3|13847.3|13860|13848|13859.3|13847.3|1
1648133230000|2022-03-24 14:47:10|13860|13848|13861.8|13849.8|13861.8|13849.8|13858.7|13846.7|36
1648133240000|2022-03-24 14:47:20|||||||||4
1648133250000|2022-03-24 14:47:30|13861.1|13849.1|13860.5|13848.5|13861.1|13849.1|13860.5|13848.5|5
1648133290000|2022-03-24 14:48:10|||||||||5
1648133300000|2022-03-24 14:48:20|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|1
1648133330000|2022-03-24 14:48:50|||||||||8
1648133340000|2022-03-24 14:49:00|13859.1|13847.1|13857.8|13845.8|13859.8|13847.8|13857.3|13845.3|11
1648133350000|2022-03-24 14:49:10|13859.1|13847.1|13857.8|13845.8|13859.1|13847.1|13857.8|13845.8|10
1648133360000|2022-03-24 14:49:20|13859.8|13847.8|13861.6|13849.6|13861.6|13849.6|13859.8|13847.8|0
1648133380000|2022-03-24 14:49:40|||||||||20
1648133390000|2022-03-24 14:49:50|||||||||4
1648133400000|2022-03-24 14:50:00|||||||||5
1648133420000|2022-03-24 14:50:20|13862.8|13850.8|13862.3|13850.3|13862.8|13850.8|13861|13849|20
1648133430000|2022-03-24 14:50:30|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|0
1648133450000|2022-03-24 14:50:50|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|3
1648133460000|2022-03-24 14:51:00|13855.1|13843.1|13855.9|13843.9|13856.4|13844.4|13855.1|13843.1|9
1648133470000|2022-03-24 14:51:10|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13856.4|13844.4|2
1648133500000|2022-03-24 14:51:40|13859.6|13847.6|13860.1|13848.1|13860.1|13848.1|13859.6|13847.6|6
1648133510000|2022-03-24 14:51:50|||||||||2
1648133530000|2022-03-24 14:52:10|||||||||1
1648133540000|2022-03-24 14:52:20|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|4
1648133560000|2022-03-24 14:52:40|13860.9|13848.9|13860.1|13848.1|13860.9|13848.9|13860.1|13848.1|1
1648133570000|2022-03-24 14:52:50|||||||||8
1648133580000|2022-03-24 14:53:00|||||||||3
1648133590000|2022-03-24 14:53:10|13861.4|13849.4|13860.1|13848.1|13861.4|13849.4|13860.1|13848.1|0
1648133620000|2022-03-24 14:53:40|||||||||3
1648133640000|2022-03-24 14:54:00|13858.3|13846.3|13856.4|13844.4|13858.3|13846.3|13856.4|13844.4|16
1648133650000|2022-03-24 14:54:10|13856.9|13844.9|13857.6|13845.6|13857.6|13845.6|13856.9|13844.9|0
1648133670000|2022-03-24 14:54:30|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|1
1648133680000|2022-03-24 14:54:40|||||||||4
1648133690000|2022-03-24 14:54:50|||||||||3
1648133700000|2022-03-24 14:55:00|13855.8|13843.8|13857.6|13845.6|13857.6|13845.6|13855.8|13843.8|4
1648133710000|2022-03-24 14:55:10|13856.9|13844.9|13856.4|13844.4|13857.1|13845.1|13856.4|13844.4|4
1648133720000|2022-03-24 14:55:20|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|0
1648133730000|2022-03-24 14:55:30|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|0
1648133740000|2022-03-24 14:55:40|13855.1|13843.1|13854.6|13842.6|13855.1|13843.1|13854.6|13842.6|1
1648133750000|2022-03-24 14:55:50|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13854.6|13842.6|1
1648133760000|2022-03-24 14:56:00|||||||||1
1648133770000|2022-03-24 14:56:10|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13
1648133780000|2022-03-24 14:56:20|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|1
1648133790000|2022-03-24 14:56:30|||||||||5
1648133810000|2022-03-24 14:56:50|13852.6|13840.6|13853.9|13841.9|13855.1|13843.1|13852.6|13840.6|3
1648133820000|2022-03-24 14:57:00|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|13852.6|13840.6|3
1648133830000|2022-03-24 14:57:10|13852.6|13840.6|13855.1|13843.1|13855.1|13843.1|13852.6|13840.6|0
1648133840000|2022-03-24 14:57:20|13858.3|13846.3|13859.4|13847.4|13859.4|13847.4|13857.6|13845.6|10
1648133850000|2022-03-24 14:57:30|13861.9|13849.9|13861.2|13849.2|13861.9|13849.9|13861.2|13849.2|0
1648133860000|2022-03-24 14:57:40|13861.9|13849.9|13861.2|13849.2|13861.9|13849.9|13861.2|13849.2|0
1648133870000|2022-03-24 14:57:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.2|13849.2|12
1648133880000|2022-03-24 14:58:00|13859.4|13847.4|13863.7|13851.7|13863.7|13851.7|13859.4|13847.4|3
1648133890000|2022-03-24 14:58:10|13866.2|13854.2|13868.7|13856.7|13868.7|13856.7|13866.2|13854.2|24
1648133900000|2022-03-24 14:58:20|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|13869.8|13857.8|5
1648133910000|2022-03-24 14:58:30|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|1
1648133920000|2022-03-24 14:58:40|13872.3|13860.3|13874.8|13862.8|13874.8|13862.8|13872.3|13860.3|6
1648133930000|2022-03-24 14:58:50|13875.8|13863.8|13877.2|13865.2|13877.3|13865.3|13875.8|13863.8|9
1648133940000|2022-03-24 14:59:00|13878|13866|13873|13861|13878|13866|13873|13861|4
1648133950000|2022-03-24 14:59:10|13872.2|13860.2|13871.2|13859.2|13872.2|13860.2|13871.2|13859.2|0
1648133960000|2022-03-24 14:59:20|13870.5|13858.5|13874.7|13862.7|13875.5|13863.5|13870.5|13858.5|5
1648133970000|2022-03-24 14:59:30|13878|13866|13876.7|13864.7|13878|13866|13876.7|13864.7|3
1648133980000|2022-03-24 14:59:40|13876|13864|13878.5|13866.5|13878.5|13866.5|13876|13864|0
1648133990000|2022-03-24 14:59:50|13877.2|13865.2|13879.7|13867.7|13879.7|13867.7|13877.2|13865.2|26
1648134000000|2022-03-24 15:00:00|13879|13867|13878.5|13866.5|13879|13867|13877.8|13865.8|23
1648134010000|2022-03-24 15:00:10|13879|13867|13876|13864|13879|13867|13875.3|13863.3|1
1648134020000|2022-03-24 15:00:20|13876.5|13864.5|13877.8|13865.8|13879|13867|13876.5|13864.5|8
1648134030000|2022-03-24 15:00:30|13876.5|13864.5|13877.1|13865.1|13877.1|13865.1|13876.5|13864.5|0
1648134040000|2022-03-24 15:00:40|13878.3|13866.3|13874|13862|13878.3|13866.3|13874|13862|0
1648134050000|2022-03-24 15:00:50|13873.3|13861.3|13873.5|13861.5|13874|13862|13873.3|13861.3|12
1648134060000|2022-03-24 15:01:00|13874|13862|13874.6|13862.6|13876|13864|13873.3|13861.3|13
1648134070000|2022-03-24 15:01:10|13875.3|13863.3|13875.3|13863.3|13875.3|13863.3|13874.7|13862.7|0
1648134080000|2022-03-24 15:01:20|13874.7|13862.7|13872.8|13860.8|13874.7|13862.7|13872.2|13860.2|5
1648134090000|2022-03-24 15:01:30|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|5
1648134100000|2022-03-24 15:01:40|13872.8|13860.8|13865.8|13853.8|13872.8|13860.8|13865.8|13853.8|23
1648134110000|2022-03-24 15:01:50|||||||||2
1648134130000|2022-03-24 15:02:10|||||||||3
1648134140000|2022-03-24 15:02:20|13864.7|13852.7|13864.6|13852.6|13865.3|13853.3|13864|13852|1
1648134150000|2022-03-24 15:02:30|13863.3|13851.3|13862.8|13850.8|13863.3|13851.3|13859.6|13847.6|2
1648134160000|2022-03-24 15:02:40|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|1
1648134170000|2022-03-24 15:02:50|13861.5|13849.5|13860.3|13848.3|13861.5|13849.5|13859.7|13847.7|2
1648134180000|2022-03-24 15:03:00|13859|13847|13858.3|13846.3|13859|13847|13858.3|13846.3|0
1648134190000|2022-03-24 15:03:10|13858|13846|13858|13846|13858|13846|13858|13846|14
1648134200000|2022-03-24 15:03:20|13856.9|13844.9|13853.5|13841.5|13856.9|13844.9|13852.2|13840.2|19
1648134210000|2022-03-24 15:03:30|13852.2|13840.2|13853.5|13841.5|13853.5|13841.5|13852.2|13840.2|0
1648134220000|2022-03-24 15:03:40|13854.2|13842.2|13854.7|13842.7|13854.7|13842.7|13854.2|13842.2|1
1648134230000|2022-03-24 15:03:50|||||||||1
1648134240000|2022-03-24 15:04:00|13853.3|13841.3|13854|13842|13854|13842|13853.3|13841.3|6
1648134250000|2022-03-24 15:04:10|13854.6|13842.6|13854|13842|13855.8|13843.8|13853.3|13841.3|0
1648134260000|2022-03-24 15:04:20|13853.3|13841.3|13852.8|13840.8|13854|13842|13852.8|13840.8|0
1648134270000|2022-03-24 15:04:30|13854|13842|13852.8|13840.8|13854|13842|13852.8|13840.8|1
1648134280000|2022-03-24 15:04:40|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|9
1648134290000|2022-03-24 15:04:50|13851.7|13839.7|13853.5|13841.5|13853.5|13841.5|13851.7|13839.7|8
1648134300000|2022-03-24 15:05:00|13854|13842|13854|13842|13854.7|13842.7|13854|13842|1
1648134310000|2022-03-24 15:05:10|13852.8|13840.8|13852.2|13840.2|13852.8|13840.8|13852.2|13840.2|0
1648134320000|2022-03-24 15:05:20|13852.9|13840.9|13853.5|13841.5|13853.5|13841.5|13852.4|13840.4|1
1648134330000|2022-03-24 15:05:30|13854.2|13842.2|13853.5|13841.5|13854.2|13842.2|13853.5|13841.5|0
1648134340000|2022-03-24 15:05:40|13850.4|13838.4|13848.5|13836.5|13850.4|13838.4|13848.5|13836.5|2
1648134350000|2022-03-24 15:05:50|13847.9|13835.9|13848.5|13836.5|13849.2|13837.2|13847.9|13835.9|0
1648134360000|2022-03-24 15:06:00|13849.2|13837.2|13846.7|13834.7|13849.2|13837.2|13846.7|13834.7|7
1648134370000|2022-03-24 15:06:10|13846.2|13834.2|13847.2|13835.2|13847.2|13835.2|13846.2|13834.2|4
1648134380000|2022-03-24 15:06:20|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|0
1648134390000|2022-03-24 15:06:30|||||||||3
1648134400000|2022-03-24 15:06:40|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|1
1648134430000|2022-03-24 15:07:10|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|1
1648134440000|2022-03-24 15:07:20|||||||||2
1648134460000|2022-03-24 15:07:40|||||||||1
1648134470000|2022-03-24 15:07:50|||||||||1
1648134480000|2022-03-24 15:08:00|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|1
1648134490000|2022-03-24 15:08:10|13846.2|13834.2|13846.1|13834.1|13846.2|13834.2|13846.1|13834.1|5
1648134500000|2022-03-24 15:08:20|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|0
1648134510000|2022-03-24 15:08:30|13846.1|13834.1|13846.7|13834.7|13846.7|13834.7|13846.1|13834.1|0
1648134520000|2022-03-24 15:08:40|13846.1|13834.1|13846.7|13834.7|13846.7|13834.7|13846.1|13834.1|2
1648134530000|2022-03-24 15:08:50|13847.2|13835.2|13846.1|13834.1|13847.2|13835.2|13846.1|13834.1|0
1648134550000|2022-03-24 15:09:10|||||||||1
1648134560000|2022-03-24 15:09:20|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|2
1648134570000|2022-03-24 15:09:30|||||||||1
1648134580000|2022-03-24 15:09:40|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|13842.9|13830.9|3
1648134590000|2022-03-24 15:09:50|13842.2|13830.2|13841.7|13829.7|13842.2|13830.2|13841.7|13829.7|6
1648134600000|2022-03-24 15:10:00|13841.1|13829.1|13838.6|13826.6|13841.1|13829.1|13838.6|13826.6|15
1648134610000|2022-03-24 15:10:10|13839.4|13827.4|13839.9|13827.9|13841.1|13829.1|13839.4|13827.4|0
1648134620000|2022-03-24 15:10:20|13839.2|13827.2|13846.3|13834.3|13846.3|13834.3|13839.2|13827.2|29
1648134630000|2022-03-24 15:10:30|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13846.1|13834.1|0
1648134640000|2022-03-24 15:10:40|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13844.4|13832.4|0
1648134660000|2022-03-24 15:11:00|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|3
1648134670000|2022-03-24 15:11:10|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|0
1648134680000|2022-03-24 15:11:20|||||||||2
1648134690000|2022-03-24 15:11:30|13848.6|13836.6|13854.7|13842.7|13854.7|13842.7|13848.6|13836.6|8
1648134700000|2022-03-24 15:11:40|13856|13844|13855.4|13843.4|13856|13844|13854.7|13842.7|7
1648134710000|2022-03-24 15:11:50|13856|13844|13856|13844|13856|13844|13854.7|13842.7|1
1648134720000|2022-03-24 15:12:00|13855.2|13843.2|13854.7|13842.7|13856|13844|13854.7|13842.7|0
1648134740000|2022-03-24 15:12:20|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13849.7|13837.7|3
1648134750000|2022-03-24 15:12:30|13853.3|13841.3|13854|13842|13854|13842|13852.7|13840.7|3
1648134760000|2022-03-24 15:12:40|13854.7|13842.7|13855.8|13843.8|13855.8|13843.8|13854.7|13842.7|12
1648134770000|2022-03-24 15:12:50|||||||||5
1648134790000|2022-03-24 15:13:10|13854.7|13842.7|13854|13842|13854.7|13842.7|13854|13842|0
1648134800000|2022-03-24 15:13:20|13854.7|13842.7|13854|13842|13854.7|13842.7|13854|13842|2
1648134810000|2022-03-24 15:13:30|13854.7|13842.7|13853.3|13841.3|13854.7|13842.7|13853.3|13841.3|2
1648134820000|2022-03-24 15:13:40|||||||||2
1648134840000|2022-03-24 15:14:00|||||||||1
1648134850000|2022-03-24 15:14:10|||||||||2
1648134870000|2022-03-24 15:14:30|13854|13842|13853.3|13841.3|13854|13842|13853.3|13841.3|6
1648134880000|2022-03-24 15:14:40|13854|13842|13854|13842|13854|13842|13854|13842|0
1648134900000|2022-03-24 15:15:00|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|1
1648134910000|2022-03-24 15:15:10|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|2
1648134950000|2022-03-24 15:15:50|||||||||3
1648134960000|2022-03-24 15:16:00|||||||||2
1648134970000|2022-03-24 15:16:10|13850.2|13838.2|13850.8|13838.8|13851.5|13839.5|13849|13837|2
1648134980000|2022-03-24 15:16:20|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13850.8|13838.8|8
1648135000000|2022-03-24 15:16:40|13854|13842|13854.5|13842.5|13854.5|13842.5|13854|13842|0
1648135010000|2022-03-24 15:16:50|13850.8|13838.8|13850.8|13838.8|13851.5|13839.5|13850.8|13838.8|6
1648135020000|2022-03-24 15:17:00|||||||||3
1648135030000|2022-03-24 15:17:10|13850|13838|13848.3|13836.3|13850|13838|13848.3|13836.3|6
1648135040000|2022-03-24 15:17:20|||||||||1
1648135050000|2022-03-24 15:17:30|13847.7|13835.7|13847.2|13835.2|13847.7|13835.7|13847.2|13835.2|0
1648135060000|2022-03-24 15:17:40|13845.2|13833.2|13842.2|13830.2|13845.2|13833.2|13842.2|13830.2|5
1648135070000|2022-03-24 15:17:50|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|4
1648135080000|2022-03-24 15:18:00|13844|13832|13845.8|13833.8|13845.8|13833.8|13844|13832|2
1648135090000|2022-03-24 15:18:10|13845|13833|13841.5|13829.5|13845|13833|13841.5|13829.5|8
1648135100000|2022-03-24 15:18:20|||||||||1
1648135110000|2022-03-24 15:18:30|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|1
1648135120000|2022-03-24 15:18:40|||||||||1
1648135130000|2022-03-24 15:18:50|||||||||1
1648135160000|2022-03-24 15:19:20|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|3
1648135170000|2022-03-24 15:19:30|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.4|13828.4|2
1648135180000|2022-03-24 15:19:40|13841.5|13829.5|13842.2|13830.2|13842.2|13830.2|13841.5|13829.5|0
1648135200000|2022-03-24 15:20:00|13840.4|13828.4|13840.2|13828.2|13840.4|13828.4|13839.7|13827.7|9
1648135210000|2022-03-24 15:20:10|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|0
1648135230000|2022-03-24 15:20:30|13840.2|13828.2|13839.7|13827.7|13840.2|13828.2|13839.7|13827.7|7
1648135240000|2022-03-24 15:20:40|||||||||3
1648135260000|2022-03-24 15:21:00|||||||||1
1648135270000|2022-03-24 15:21:10|13839|13827|13837.2|13825.2|13839|13827|13837.2|13825.2|1
1648135280000|2022-03-24 15:21:20|13837.9|13825.9|13837.9|13825.9|13837.9|13825.9|13837.9|13825.9|9
1648135290000|2022-03-24 15:21:30|13838.6|13826.6|13842.2|13830.2|13842.2|13830.2|13838.6|13826.6|14
1648135300000|2022-03-24 15:21:40|||||||||1
1648135310000|2022-03-24 15:21:50|13843.2|13831.2|13844.9|13832.9|13845.4|13833.4|13843.2|13831.2|3
1648135320000|2022-03-24 15:22:00|13844.3|13832.3|13840|13828|13844.3|13832.3|13840|13828|5
1648135330000|2022-03-24 15:22:10|13840.6|13828.6|13838.2|13826.2|13840.6|13828.6|13837|13825|6
1648135340000|2022-03-24 15:22:20|13837.5|13825.5|13838.2|13826.2|13838.2|13826.2|13837.5|13825.5|0
1648135360000|2022-03-24 15:22:40|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|1
1648135370000|2022-03-24 15:22:50|13840|13828|13840|13828|13840|13828|13840|13828|0
1648135380000|2022-03-24 15:23:00|13841.1|13829.1|13845|13833|13845|13833|13841.1|13829.1|3
1648135390000|2022-03-24 15:23:10|13843.6|13831.6|13846.8|13834.8|13846.8|13834.8|13843.6|13831.6|3
1648135410000|2022-03-24 15:23:30|13844.8|13832.8|13842.5|13830.5|13844.8|13832.8|13842.5|13830.5|1
1648135420000|2022-03-24 15:23:40|13843.1|13831.1|13841.8|13829.8|13843.1|13831.1|13841.8|13829.8|2
1648135430000|2022-03-24 15:23:50|13841.1|13829.1|13841.8|13829.8|13842.3|13830.3|13841.1|13829.1|0
1648135440000|2022-03-24 15:24:00|13842.3|13830.3|13841.1|13829.1|13842.3|13830.3|13841.1|13829.1|3
1648135450000|2022-03-24 15:24:10|13842.9|13830.9|13844.3|13832.3|13844.3|13832.3|13842.9|13830.9|1
1648135460000|2022-03-24 15:24:20|13842.2|13830.2|13841.8|13829.8|13842.2|13830.2|13841.8|13829.8|1
1648135470000|2022-03-24 15:24:30|13842.5|13830.5|13842.3|13830.3|13842.5|13830.5|13842.3|13830.3|0
1648135480000|2022-03-24 15:24:40|13841.8|13829.8|13839.8|13827.8|13841.8|13829.8|13839.8|13827.8|1
1648135490000|2022-03-24 15:24:50|13839.3|13827.3|13839.3|13827.3|13839.3|13827.3|13838.6|13826.6|0
1648135500000|2022-03-24 15:25:00|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|2
1648135510000|2022-03-24 15:25:10|13839.1|13827.1|13838.6|13826.6|13839.1|13827.1|13838.6|13826.6|0
1648135520000|2022-03-24 15:25:20|13839.3|13827.3|13841.1|13829.1|13841.1|13829.1|13839.3|13827.3|3
1648135530000|2022-03-24 15:25:30|||||||||1
1648135550000|2022-03-24 15:25:50|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|2
1648135560000|2022-03-24 15:26:00|13837.9|13825.9|13836.1|13824.1|13837.9|13825.9|13836.1|13824.1|1
1648135580000|2022-03-24 15:26:20|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|0
1648135590000|2022-03-24 15:26:30|13836.1|13824.1|13835.6|13823.6|13836.1|13824.1|13835.6|13823.6|2
1648135600000|2022-03-24 15:26:40|13836.1|13824.1|13839.3|13827.3|13839.3|13827.3|13836.1|13824.1|7
1648135610000|2022-03-24 15:26:50|13839.8|13827.8|13841.1|13829.1|13841.1|13829.1|13839.8|13827.8|1
1648135620000|2022-03-24 15:27:00|13839.8|13827.8|13841.1|13829.1|13841.1|13829.1|13839.8|13827.8|1
1648135630000|2022-03-24 15:27:10|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|13841.1|13829.1|0
1648135650000|2022-03-24 15:27:30|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|1
1648135670000|2022-03-24 15:27:50|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|3
1648135680000|2022-03-24 15:28:00|13841.3|13829.3|13840.5|13828.5|13841.3|13829.3|13839.8|13827.8|1
1648135700000|2022-03-24 15:28:20|13841.1|13829.1|13841.1|13829.1|13842.3|13830.3|13841.1|13829.1|0
1648135710000|2022-03-24 15:28:30|13840.5|13828.5|13840.5|13828.5|13840.5|13828.5|13840.5|13828.5|1
1648135740000|2022-03-24 15:29:00|13840|13828|13838.6|13826.6|13840|13828|13838.6|13826.6|4
1648135770000|2022-03-24 15:29:30|13837.9|13825.9|13836.1|13824.1|13837.9|13825.9|13836.1|13824.1|5
1648135780000|2022-03-24 15:29:40|13835.5|13823.5|13834.8|13822.8|13835.5|13823.5|13834.8|13822.8|0
1648135790000|2022-03-24 15:29:50|13833.6|13821.6|13833.6|13821.6|13834.8|13822.8|13833.6|13821.6|1
1648135800000|2022-03-24 15:30:00|13834.3|13822.3|13836.8|13824.8|13836.8|13824.8|13834.3|13822.3|3
1648135810000|2022-03-24 15:30:10|13837.3|13825.3|13843.6|13831.6|13844.3|13832.3|13837.3|13825.3|11
1648135820000|2022-03-24 15:30:20|13844.3|13832.3|13841.1|13829.1|13844.3|13832.3|13841.1|13829.1|1
1648135830000|2022-03-24 15:30:30|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|0
1648135850000|2022-03-24 15:30:50|13841.1|13829.1|13839.8|13827.8|13841.1|13829.1|13839.8|13827.8|1
1648135860000|2022-03-24 15:31:00|13838|13826|13836.1|13824.1|13838|13826|13836.1|13824.1|1
1648135870000|2022-03-24 15:31:10|13835|13823|13835|13823|13835.7|13823.7|13835|13823|11
1648135880000|2022-03-24 15:31:20|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|3
1648135900000|2022-03-24 15:31:40|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838|13826|4
1648135910000|2022-03-24 15:31:50|||||||||1
1648135920000|2022-03-24 15:32:00|13839.8|13827.8|13841.1|13829.1|13841.1|13829.1|13839.8|13827.8|1
1648135930000|2022-03-24 15:32:10|13841.8|13829.8|13840|13828|13841.8|13829.8|13838.6|13826.6|6
1648135940000|2022-03-24 15:32:20|13840.5|13828.5|13839.8|13827.8|13840.5|13828.5|13839.8|13827.8|1
1648135950000|2022-03-24 15:32:30|13839.3|13827.3|13839.8|13827.8|13839.8|13827.8|13839.3|13827.3|0
1648135960000|2022-03-24 15:32:40|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|0
1648135970000|2022-03-24 15:32:50|13839.3|13827.3|13839.3|13827.3|13839.3|13827.3|13839.3|13827.3|3
1648135980000|2022-03-24 15:33:00|13840|13828|13840|13828|13840|13828|13840|13828|1
1648135990000|2022-03-24 15:33:10|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|12
1648136000000|2022-03-24 15:33:20|13842|13830|13837.5|13825.5|13842|13830|13837.5|13825.5|3
1648136020000|2022-03-24 15:33:40|13838.6|13826.6|13839.3|13827.3|13839.3|13827.3|13838.6|13826.6|3
1648136030000|2022-03-24 15:33:50|13838.6|13826.6|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|0
1648136050000|2022-03-24 15:34:10|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|3
1648136060000|2022-03-24 15:34:20|||||||||1
1648136070000|2022-03-24 15:34:30|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|0
1648136080000|2022-03-24 15:34:40|13839.3|13827.3|13839.3|13827.3|13839.3|13827.3|13838.6|13826.6|1
1648136090000|2022-03-24 15:34:50|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1648136100000|2022-03-24 15:35:00|||||||||2
1648136110000|2022-03-24 15:35:10|||||||||4
1648136140000|2022-03-24 15:35:40|||||||||1
1648136150000|2022-03-24 15:35:50|13839.8|13827.8|13838.6|13826.6|13839.8|13827.8|13838.6|13826.6|6
1648136160000|2022-03-24 15:36:00|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|1
1648136170000|2022-03-24 15:36:10|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13836.1|13824.1|2
1648136180000|2022-03-24 15:36:20|||||||||2
1648136190000|2022-03-24 15:36:30|13836.1|13824.1|13834.8|13822.8|13836.1|13824.1|13834.8|13822.8|0
1648136200000|2022-03-24 15:36:40|||||||||1
1648136210000|2022-03-24 15:36:50|13835.3|13823.3|13836.1|13824.1|13836.1|13824.1|13834.8|13822.8|0
1648136220000|2022-03-24 15:37:00|13836.8|13824.8|13836.8|13824.8|13836.8|13824.8|13836.8|13824.8|3
1648136230000|2022-03-24 15:37:10|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|2
1648136240000|2022-03-24 15:37:20|13836|13824|13836|13824|13836|13824|13836|13824|0
1648136250000|2022-03-24 15:37:30|13834.3|13822.3|13831.2|13819.2|13834.3|13822.3|13830.7|13818.7|5
1648136260000|2022-03-24 15:37:40|13831.9|13819.9|13831.2|13819.2|13831.9|13819.9|13831.2|13819.2|1
1648136270000|2022-03-24 15:37:50|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13826.4|13814.4|28
1648136280000|2022-03-24 15:38:00|13827.8|13815.8|13832.1|13820.1|13832.1|13820.1|13825.3|13813.3|2
1648136290000|2022-03-24 15:38:10|13831.4|13819.4|13831.4|13819.4|13832.1|13820.1|13831.4|13819.4|1
1648136300000|2022-03-24 15:38:20|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|1
1648136320000|2022-03-24 15:38:40|13828.9|13816.9|13829.6|13817.6|13829.6|13817.6|13828.9|13816.9|8
1648136330000|2022-03-24 15:38:50|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|0
1648136340000|2022-03-24 15:39:00|13828.2|13816.2|13827.7|13815.7|13829.6|13817.6|13827.7|13815.7|1
1648136350000|2022-03-24 15:39:10|13828.2|13816.2|13828.9|13816.9|13829.6|13817.6|13828.2|13816.2|1
1648136360000|2022-03-24 15:39:20|13830|13818|13830|13818|13830|13818|13828.9|13816.9|4
1648136370000|2022-03-24 15:39:30|||||||||1
1648136380000|2022-03-24 15:39:40|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|1
1648136390000|2022-03-24 15:39:50|13832.7|13820.7|13830|13818|13835|13823|13830|13818|0
1648136400000|2022-03-24 15:40:00|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|4
1648136420000|2022-03-24 15:40:20|13831.4|13819.4|13833.9|13821.9|13834.6|13822.6|13831.4|13819.4|2
1648136430000|2022-03-24 15:40:30|||||||||1
1648136440000|2022-03-24 15:40:40|13831.4|13819.4|13832.1|13820.1|13832.1|13820.1|13831.4|13819.4|1
1648136450000|2022-03-24 15:40:50|13831.4|13819.4|13831.4|13819.4|13831.4|13819.4|13831.4|13819.4|0
1648136460000|2022-03-24 15:41:00|13830.7|13818.7|13828.9|13816.9|13830.7|13818.7|13828.9|13816.9|2
1648136470000|2022-03-24 15:41:10|13827.6|13815.6|13826.4|13814.4|13827.6|13815.6|13826.4|13814.4|0
1648136480000|2022-03-24 15:41:20|13827.6|13815.6|13830.1|13818.1|13831.4|13819.4|13827.6|13815.6|5
1648136490000|2022-03-24 15:41:30|13829.6|13817.6|13826.4|13814.4|13829.6|13817.6|13826.4|13814.4|1
1648136500000|2022-03-24 15:41:40|13827.1|13815.1|13825.9|13813.9|13827.1|13815.1|13824.6|13812.6|2
1648136510000|2022-03-24 15:41:50|13827.1|13815.1|13829.4|13817.4|13830.1|13818.1|13827.1|13815.1|7
1648136520000|2022-03-24 15:42:00|13830|13818|13830.7|13818.7|13830.7|13818.7|13830|13818|2
1648136530000|2022-03-24 15:42:10|13831.9|13819.9|13832.6|13820.6|13832.6|13820.6|13831.9|13819.9|0
1648136540000|2022-03-24 15:42:20|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|0
1648136550000|2022-03-24 15:42:30|13831.4|13819.4|13831.9|13819.9|13833.2|13821.2|13831.4|13819.4|1
1648136560000|2022-03-24 15:42:40|13832.6|13820.6|13831.4|13819.4|13832.6|13820.6|13831.4|13819.4|0
1648136570000|2022-03-24 15:42:50|13831.9|13819.9|13830.1|13818.1|13831.9|13819.9|13830.1|13818.1|1
1648136580000|2022-03-24 15:43:00|13828.9|13816.9|13829.4|13817.4|13830.1|13818.1|13828.9|13816.9|2
1648136590000|2022-03-24 15:43:10|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|3
1648136600000|2022-03-24 15:43:20|13829.4|13817.4|13828.9|13816.9|13829.4|13817.4|13828.9|13816.9|1
1648136610000|2022-03-24 15:43:30|||||||||1
1648136630000|2022-03-24 15:43:50|13830|13818|13828.9|13816.9|13830|13818|13828.9|13816.9|1
1648136640000|2022-03-24 15:44:00|13829.4|13817.4|13828.2|13816.2|13829.4|13817.4|13828.2|13816.2|3
1648136660000|2022-03-24 15:44:20|||||||||1
1648136670000|2022-03-24 15:44:30|13827.5|13815.5|13828.2|13816.2|13828.9|13816.9|13827.5|13815.5|6
1648136680000|2022-03-24 15:44:40|13827.5|13815.5|13825.7|13813.7|13827.5|13815.5|13825.7|13813.7|2
1648136690000|2022-03-24 15:44:50|||||||||1
1648136700000|2022-03-24 15:45:00|13826.4|13814.4|13825.7|13813.7|13826.4|13814.4|13825.7|13813.7|1
1648136710000|2022-03-24 15:45:10|13826.4|13814.4|13823.9|13811.9|13826.4|13814.4|13823.9|13811.9|2
1648136720000|2022-03-24 15:45:20|13824.6|13812.6|13823.9|13811.9|13824.6|13812.6|13823.9|13811.9|0
1648136730000|2022-03-24 15:45:30|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|1
1648136750000|2022-03-24 15:45:50|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|6
1648136760000|2022-03-24 15:46:00|13823.2|13811.2|13823.2|13811.2|13823.2|13811.2|13823.2|13811.2|1
1648136770000|2022-03-24 15:46:10|13823.9|13811.9|13827.6|13815.6|13827.6|13815.6|13823.9|13811.9|0
1648136780000|2022-03-24 15:46:20|13828.2|13816.2|13827.6|13815.6|13828.2|13816.2|13827.6|13815.6|1
1648136800000|2022-03-24 15:46:40|13826.9|13814.9|13826.9|13814.9|13826.9|13814.9|13826.9|13814.9|0
1648136810000|2022-03-24 15:46:50|13827.4|13815.4|13827.6|13815.6|13827.6|13815.6|13826.9|13814.9|4
1648136820000|2022-03-24 15:47:00|13826.9|13814.9|13826.4|13814.4|13826.9|13814.9|13826.4|13814.4|0
1648136830000|2022-03-24 15:47:10|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|4
1648136840000|2022-03-24 15:47:20|||||||||3
1648136870000|2022-03-24 15:47:50|||||||||1
1648136880000|2022-03-24 15:48:00|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|29
1648136890000|2022-03-24 15:48:10|13820.7|13808.7|13820.7|13808.7|13820.7|13808.7|13819.9|13807.9|3
1648136900000|2022-03-24 15:48:20|||||||||2
1648136910000|2022-03-24 15:48:30|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|13821.4|13809.4|0
1648136930000|2022-03-24 15:48:50|13820.7|13808.7|13820.1|13808.1|13820.7|13808.7|13818.9|13806.9|2
1648136940000|2022-03-24 15:49:00|13819.6|13807.6|13818.9|13806.9|13819.6|13807.6|13818.9|13806.9|12
1648136950000|2022-03-24 15:49:10|||||||||2
1648136970000|2022-03-24 15:49:30|13820.1|13808.1|13819.4|13807.4|13820.1|13808.1|13819.4|13807.4|2
1648136980000|2022-03-24 15:49:40|||||||||2
1648136990000|2022-03-24 15:49:50|||||||||1
1648137000000|2022-03-24 15:50:00|13818.9|13806.9|13818.9|13806.9|13818.9|13806.9|13818.9|13806.9|0
1648137010000|2022-03-24 15:50:10|13819.9|13807.9|13818.7|13806.7|13819.9|13807.9|13817.4|13805.4|7
1648137020000|2022-03-24 15:50:20|13820.5|13808.5|13822.3|13810.3|13826|13814|13820.5|13808.5|12
1648137030000|2022-03-24 15:50:30|13821.7|13809.7|13821.7|13809.7|13821.7|13809.7|13821|13809|0
1648137040000|2022-03-24 15:50:40|13821|13809|13821|13809|13821|13809|13821|13809|0
1648137050000|2022-03-24 15:50:50|13821.7|13809.7|13821.7|13809.7|13821.7|13809.7|13821.7|13809.7|0
1648137060000|2022-03-24 15:51:00|13820.3|13808.3|13816|13804|13820.3|13808.3|13816|13804|22
1648137070000|2022-03-24 15:51:10|||||||||5
1648137090000|2022-03-24 15:51:30|13814.2|13802.2|13814.9|13802.9|13814.9|13802.9|13814.2|13802.2|16
1648137100000|2022-03-24 15:51:40|13816|13804|13817.4|13805.4|13818.5|13806.5|13816|13804|1
1648137110000|2022-03-24 15:51:50|13814.9|13802.9|13814.4|13802.4|13814.9|13802.9|13814.4|13802.4|1
1648137120000|2022-03-24 15:52:00|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|0
1648137130000|2022-03-24 15:52:10|||||||||1
1648137140000|2022-03-24 15:52:20|13814.4|13802.4|13813.9|13801.9|13814.4|13802.4|13813.9|13801.9|27
1648137150000|2022-03-24 15:52:30|13814.4|13802.4|13814.4|13802.4|13814.4|13802.4|13813.9|13801.9|0
1648137160000|2022-03-24 15:52:40|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|1
1648137180000|2022-03-24 15:53:00|||||||||1
1648137190000|2022-03-24 15:53:10|||||||||4
1648137200000|2022-03-24 15:53:20|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|4
1648137240000|2022-03-24 15:54:00|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|2
1648137270000|2022-03-24 15:54:30|13811.4|13799.4|13811.9|13799.9|13812.4|13800.4|13811.4|13799.4|1
1648137280000|2022-03-24 15:54:40|13812.4|13800.4|13813.1|13801.1|13813.7|13801.7|13812.4|13800.4|1
1648137290000|2022-03-24 15:54:50|13813.7|13801.7|13811.9|13799.9|13813.7|13801.7|13811.9|13799.9|1
1648137300000|2022-03-24 15:55:00|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|3
1648137310000|2022-03-24 15:55:10|13809.9|13797.9|13807.4|13795.4|13809.9|13797.9|13807.4|13795.4|3
1648137320000|2022-03-24 15:55:20|13805.1|13793.1|13805.6|13793.6|13806.3|13794.3|13805.1|13793.1|2
1648137330000|2022-03-24 15:55:30|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|12
1648137340000|2022-03-24 15:55:40|13806.3|13794.3|13805.6|13793.6|13807.6|13795.6|13805.6|13793.6|1
1648137350000|2022-03-24 15:55:50|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|0
1648137360000|2022-03-24 15:56:00|||||||||1
1648137380000|2022-03-24 15:56:20|13804.9|13792.9|13805.6|13793.6|13806.3|13794.3|13804.9|13792.9|5
1648137390000|2022-03-24 15:56:30|13806.3|13794.3|13805.6|13793.6|13806.3|13794.3|13805.6|13793.6|2
1648137400000|2022-03-24 15:56:40|||||||||1
1648137410000|2022-03-24 15:56:50|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|12
1648137420000|2022-03-24 15:57:00|13809.4|13797.4|13809.9|13797.9|13809.9|13797.9|13809.4|13797.4|1
1648137430000|2022-03-24 15:57:10|13809.4|13797.4|13807.8|13795.8|13809.4|13797.4|13807.1|13795.1|4
1648137440000|2022-03-24 15:57:20|13807.1|13795.1|13807.1|13795.1|13807.8|13795.8|13807.1|13795.1|0
1648137450000|2022-03-24 15:57:30|13806.5|13794.5|13807.1|13795.1|13807.1|13795.1|13806.5|13794.5|1
1648137460000|2022-03-24 15:57:40|13807.8|13795.8|13807.1|13795.1|13807.8|13795.8|13807.1|13795.1|1
1648137470000|2022-03-24 15:57:50|13807.8|13795.8|13807.1|13795.1|13807.8|13795.8|13807.1|13795.1|3
1648137480000|2022-03-24 15:58:00|||||||||1
1648137490000|2022-03-24 15:58:10|||||||||2
1648137500000|2022-03-24 15:58:20|||||||||1
1648137510000|2022-03-24 15:58:30|||||||||1
1648137530000|2022-03-24 15:58:50|13807.8|13795.8|13809.6|13797.6|13815.8|13803.8|13807.8|13795.8|13
1648137540000|2022-03-24 15:59:00|13811.3|13799.3|13809|13797|13811.3|13799.3|13807.1|13795.1|6
1648137550000|2022-03-24 15:59:10|13807.8|13795.8|13806.5|13794.5|13807.8|13795.8|13806.5|13794.5|0
1648137560000|2022-03-24 15:59:20|13806|13794|13806.5|13794.5|13806.5|13794.5|13805.8|13793.8|1
1648137570000|2022-03-24 15:59:30|13807|13795|13807.8|13795.8|13807.8|13795.8|13807|13795|0
1648137580000|2022-03-24 15:59:40|13808.5|13796.5|13809.5|13797.5|13809.5|13797.5|13808.5|13796.5|0
1648137590000|2022-03-24 15:59:50|13810.3|13798.3|13809|13797|13810.3|13798.3|13808.8|13796.8|33
1648137600000|2022-03-24 16:00:00|13808.3|13796.3|13807|13795|13809|13797|13807|13795|0
1648137610000|2022-03-24 16:00:10|13808.8|13796.8|13812.6|13800.6|13812.6|13800.6|13808.8|13796.8|1
1648137620000|2022-03-24 16:00:20|13812|13800|13812.6|13800.6|13812.6|13800.6|13812|13800|0
1648137630000|2022-03-24 16:00:30|13813.1|13801.1|13812.6|13800.6|13814.5|13802.5|13812.6|13800.6|3
1648137640000|2022-03-24 16:00:40|13813.3|13801.3|13812|13800|13813.3|13801.3|13812|13800|0
1648137650000|2022-03-24 16:00:50|13812.6|13800.6|13813.8|13801.8|13813.8|13801.8|13812.6|13800.6|0
1648137680000|2022-03-24 16:01:20|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|2
1648137690000|2022-03-24 16:01:30|13813.8|13801.8|13813.8|13801.8|13813.8|13801.8|13813.8|13801.8|0
1648137710000|2022-03-24 16:01:50|13814.9|13802.9|13813.1|13801.1|13815.6|13803.6|13813.1|13801.1|13
1648137750000|2022-03-24 16:02:30|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|9
1648137760000|2022-03-24 16:02:40|13813.1|13801.1|13808.8|13796.8|13813.1|13801.1|13808.8|13796.8|4
1648137770000|2022-03-24 16:02:50|13808.6|13796.6|13809.4|13797.4|13809.4|13797.4|13808.6|13796.6|0
1648137780000|2022-03-24 16:03:00|13809.9|13797.9|13810.6|13798.6|13810.6|13798.6|13809.9|13797.9|1
1648137790000|2022-03-24 16:03:10|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|0
1648137800000|2022-03-24 16:03:20|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|0
1648137820000|2022-03-24 16:03:40|13810.1|13798.1|13811.3|13799.3|13811.3|13799.3|13808.8|13796.8|3
1648137840000|2022-03-24 16:04:00|13810.2|13798.2|13811.3|13799.3|13811.3|13799.3|13808.8|13796.8|1
1648137880000|2022-03-24 16:04:40|13812|13800|13812.6|13800.6|13812.6|13800.6|13812|13800|0
1648137890000|2022-03-24 16:04:50|13811.9|13799.9|13811.9|13799.9|13811.9|13799.9|13811.9|13799.9|0
1648137900000|2022-03-24 16:05:00|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|0
1648137960000|2022-03-24 16:06:00|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|6
1648137970000|2022-03-24 16:06:10|||||||||1
1648137990000|2022-03-24 16:06:30|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|2
1648138010000|2022-03-24 16:06:50|13808.1|13796.1|13806.3|13794.3|13808.1|13796.1|13806.3|13794.3|0
1648138020000|2022-03-24 16:07:00|13805.6|13793.6|13808.3|13796.3|13809|13797|13805.6|13793.6|14
1648138030000|2022-03-24 16:07:10|13809|13797|13808.3|13796.3|13809|13797|13807.6|13795.6|0
1648138040000|2022-03-24 16:07:20|13806.8|13794.8|13804.5|13792.5|13809.5|13797.5|13804.5|13792.5|64
1648138050000|2022-03-24 16:07:30|13804|13792|13804|13792|13804|13792|13802.7|13790.7|0
1648138060000|2022-03-24 16:07:40|13804.5|13792.5|13804|13792|13804.5|13792.5|13804|13792|0
1648138070000|2022-03-24 16:07:50|13803.3|13791.3|13802.7|13790.7|13803.3|13791.3|13802.7|13790.7|0
1648138090000|2022-03-24 16:08:10|13803.8|13791.8|13804|13792|13804.5|13792.5|13803.3|13791.3|41
1648138120000|2022-03-24 16:08:40|13803.3|13791.3|13803.3|13791.3|13804|13792|13803.3|13791.3|1
1648138130000|2022-03-24 16:08:50|13802.7|13790.7|13802.7|13790.7|13803.3|13791.3|13802.7|13790.7|1
1648138150000|2022-03-24 16:09:10|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.3|13791.3|0
1648138160000|2022-03-24 16:09:20|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|0
1648138170000|2022-03-24 16:09:30|13802.7|13790.7|13803.3|13791.3|13804.5|13792.5|13802.7|13790.7|0
1648138190000|2022-03-24 16:09:50|13802.7|13790.7|13803.3|13791.3|13803.3|13791.3|13802.7|13790.7|0
1648138200000|2022-03-24 16:10:00|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|0
1648138210000|2022-03-24 16:10:10|13803.8|13791.8|13804.5|13792.5|13804.5|13792.5|13803.8|13791.8|0
1648138220000|2022-03-24 16:10:20|13803.8|13791.8|13803.3|13791.3|13804.5|13792.5|13803.3|13791.3|6
1648138230000|2022-03-24 16:10:30|13802.7|13790.7|13804|13792|13804|13792|13802.7|13790.7|0
1648138240000|2022-03-24 16:10:40|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|13803.3|13791.3|0
1648138260000|2022-03-24 16:11:00|13804.5|13792.5|13807.5|13795.5|13809|13797|13804.5|13792.5|55
1648138270000|2022-03-24 16:11:10|13808.3|13796.3|13808.3|13796.3|13809|13797|13808.3|13796.3|0
1648138280000|2022-03-24 16:11:20|13807.5|13795.5|13805.2|13793.2|13809|13797|13805.2|13793.2|2
1648138290000|2022-03-24 16:11:30|13804.5|13792.5|13805|13793|13805|13793|13804.5|13792.5|0
1648138300000|2022-03-24 16:11:40|13807.5|13795.5|13806.5|13794.5|13807.5|13795.5|13805.8|13793.8|0
1648138310000|2022-03-24 16:11:50|13805.2|13793.2|13804.5|13792.5|13805.2|13793.2|13804.5|13792.5|2
1648138320000|2022-03-24 16:12:00|||||||||1
1648138340000|2022-03-24 16:12:20|13803.3|13791.3|13804.5|13792.5|13804.5|13792.5|13802.7|13790.7|6
1648138350000|2022-03-24 16:12:30|13804|13792|13804|13792|13804|13792|13804|13792|1
1648138360000|2022-03-24 16:12:40|13803.3|13791.3|13803.8|13791.8|13803.8|13791.8|13802.7|13790.7|46
1648138370000|2022-03-24 16:12:50|13803.3|13791.3|13804.5|13792.5|13805.2|13793.2|13803.3|13791.3|10
1648138380000|2022-03-24 16:13:00|13805.2|13793.2|13803.3|13791.3|13805.2|13793.2|13803.3|13791.3|3
1648138390000|2022-03-24 16:13:10|13802.7|13790.7|13803.8|13791.8|13803.8|13791.8|13802.7|13790.7|5
1648138400000|2022-03-24 16:13:20|13804|13792|13800.2|13788.2|13804.5|13792.5|13800.2|13788.2|29
1648138410000|2022-03-24 16:13:30|||||||||1
1648138420000|2022-03-24 16:13:40|13794.7|13782.7|13795.2|13783.2|13795.9|13783.9|13794|13782|16
1648138430000|2022-03-24 16:13:50|13794.7|13782.7|13795.2|13783.2|13797|13785|13794|13782|2
1648138440000|2022-03-24 16:14:00|13794|13782|13794.5|13782.5|13795.2|13783.2|13794|13782|0
1648138450000|2022-03-24 16:14:10|13795.7|13783.7|13795.7|13783.7|13796.3|13784.3|13795.7|13783.7|0
1648138460000|2022-03-24 16:14:20|13795|13783|13795|13783|13796.3|13784.3|13795|13783|0
1648138470000|2022-03-24 16:14:30|13795.7|13783.7|13797.5|13785.5|13797.5|13785.5|13795.7|13783.7|5
1648138480000|2022-03-24 16:14:40|13797|13785|13797.5|13785.5|13797.5|13785.5|13797|13785|0
1648138490000|2022-03-24 16:14:50|13797|13785|13797|13785|13797|13785|13797|13785|0
1648138500000|2022-03-24 16:15:00|13792.7|13780.7|13794.5|13782.5|13794.5|13782.5|13792.7|13780.7|9
1648138510000|2022-03-24 16:15:10|13792.5|13780.5|13794|13782|13794|13782|13792.5|13780.5|1
1648138520000|2022-03-24 16:15:20|13794.5|13782.5|13798.8|13786.8|13799.5|13787.5|13794.5|13782.5|0
1648138530000|2022-03-24 16:15:30|13799.5|13787.5|13799.5|13787.5|13799.5|13787.5|13798.2|13786.2|0
1648138540000|2022-03-24 16:15:40|13798.4|13786.4|13799|13787|13799|13787|13795|13783|29
1648138550000|2022-03-24 16:15:50|13797.5|13785.5|13801.3|13789.3|13801.3|13789.3|13797.5|13785.5|0
1648138560000|2022-03-24 16:16:00|13800|13788|13800|13788|13800|13788|13800|13788|0
1648138570000|2022-03-24 16:16:10|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|1
1648138590000|2022-03-24 16:16:30|||||||||4
1648138600000|2022-03-24 16:16:40|13804|13792|13804|13792|13804.7|13792.7|13804|13792|13
1648138610000|2022-03-24 16:16:50|13804.7|13792.7|13800.7|13788.7|13804.7|13792.7|13799.5|13787.5|12
1648138620000|2022-03-24 16:17:00|13802.2|13790.2|13799.5|13787.5|13802.2|13790.2|13799.5|13787.5|3
1648138630000|2022-03-24 16:17:10|13798.8|13786.8|13799.5|13787.5|13799.5|13787.5|13798.8|13786.8|3
1648138650000|2022-03-24 16:17:30|13800|13788|13800.7|13788.7|13800.7|13788.7|13800|13788|1
1648138660000|2022-03-24 16:17:40|13800|13788|13805.2|13793.2|13806.5|13794.5|13800|13788|36
1648138670000|2022-03-24 16:17:50|13805.9|13793.9|13805.2|13793.2|13805.9|13793.9|13805.2|13793.2|0
1648138680000|2022-03-24 16:18:00|13804.5|13792.5|13805.2|13793.2|13805.2|13793.2|13804.5|13792.5|3
1648138690000|2022-03-24 16:18:10|13804.5|13792.5|13804.5|13792.5|13804.5|13792.5|13803.9|13791.9|0
1648138700000|2022-03-24 16:18:20|13803.8|13791.8|13804.5|13792.5|13804.5|13792.5|13803.8|13791.8|2
1648138710000|2022-03-24 16:18:30|13805.2|13793.2|13804.5|13792.5|13805.2|13793.2|13804.5|13792.5|2
1648138720000|2022-03-24 16:18:40|13805.7|13793.7|13806.4|13794.4|13806.4|13794.4|13805.7|13793.7|3
1648138740000|2022-03-24 16:19:00|13802.7|13790.7|13806.4|13794.4|13806.4|13794.4|13802.7|13790.7|0
1648138750000|2022-03-24 16:19:10|13805.2|13793.2|13806.4|13794.4|13807|13795|13805.2|13793.2|0
1648138760000|2022-03-24 16:19:20|13805.9|13793.9|13804.7|13792.7|13805.9|13793.9|13804.7|13792.7|2
1648138770000|2022-03-24 16:19:30|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|13803.2|13791.2|1
1648138800000|2022-03-24 16:20:00|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|2
1648138860000|2022-03-24 16:21:00|13803.4|13791.4|13805.2|13793.2|13805.2|13793.2|13802.7|13790.7|0
1648138940000|2022-03-24 16:22:20|||||||||1
1648138970000|2022-03-24 16:22:50|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|2
1648138980000|2022-03-24 16:23:00|13802.7|13790.7|13796.6|13784.6|13802.7|13790.7|13796.6|13784.6|21
1648138990000|2022-03-24 16:23:10|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|1
1648139000000|2022-03-24 16:23:20|13798.4|13786.4|13797.1|13785.1|13798.4|13786.4|13797.1|13785.1|20
1648139010000|2022-03-24 16:23:30|||||||||1
1648139040000|2022-03-24 16:24:00|13797.9|13785.9|13800.5|13788.5|13801.4|13789.4|13797.9|13785.9|42
1648139050000|2022-03-24 16:24:10|13801.2|13789.2|13800.5|13788.5|13801.2|13789.2|13800|13788|12
1648139060000|2022-03-24 16:24:20|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|0
1648139070000|2022-03-24 16:24:30|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|2
1648139080000|2022-03-24 16:24:40|||||||||1
1648139120000|2022-03-24 16:25:20|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|0
1648139140000|2022-03-24 16:25:40|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|13799.8|13787.8|0
1648139150000|2022-03-24 16:25:50|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|0
1648139160000|2022-03-24 16:26:00|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|0
1648139170000|2022-03-24 16:26:10|13799.8|13787.8|13800.5|13788.5|13800.5|13788.5|13799.8|13787.8|0
1648139180000|2022-03-24 16:26:20|13799.8|13787.8|13800.5|13788.5|13800.5|13788.5|13799.8|13787.8|0
1648139190000|2022-03-24 16:26:30|13799.3|13787.3|13799.8|13787.8|13799.8|13787.8|13799.3|13787.3|0
1648139200000|2022-03-24 16:26:40|13799.3|13787.3|13803.7|13791.7|13804.3|13792.3|13799.3|13787.3|5
1648139230000|2022-03-24 16:27:10|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|0
1648139240000|2022-03-24 16:27:20|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|0
1648139280000|2022-03-24 16:28:00|13804.8|13792.8|13805.5|13793.5|13805.5|13793.5|13804.8|13792.8|0
1648139290000|2022-03-24 16:28:10|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|1
1648139310000|2022-03-24 16:28:30|13808.7|13796.7|13810|13798|13810|13798|13808.7|13796.7|3
1648139320000|2022-03-24 16:28:40|13809.3|13797.3|13808.7|13796.7|13809.3|13797.3|13808.7|13796.7|0
1648139350000|2022-03-24 16:29:10|13808|13796|13808.7|13796.7|13808.7|13796.7|13808|13796|0
1648139360000|2022-03-24 16:29:20|13808|13796|13808.7|13796.7|13808.7|13796.7|13808|13796|1
1648139390000|2022-03-24 16:29:50|||||||||1
1648139400000|2022-03-24 16:30:00|||||||||3
1648139420000|2022-03-24 16:30:20|13809.3|13797.3|13808.7|13796.7|13809.3|13797.3|13808.7|13796.7|10
1648139430000|2022-03-24 16:30:30|13809.3|13797.3|13810|13798|13810|13798|13809.3|13797.3|2
1648139490000|2022-03-24 16:31:30|||||||||1
1648139510000|2022-03-24 16:31:50|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|0
1648139520000|2022-03-24 16:32:00|13813.2|13801.2|13814.4|13802.4|13814.4|13802.4|13813.2|13801.2|3
1648139530000|2022-03-24 16:32:10|13813.7|13801.7|13812.5|13800.5|13813.7|13801.7|13811.2|13799.2|3
1648139560000|2022-03-24 16:32:40|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|0
1648139570000|2022-03-24 16:32:50|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|0
1648139580000|2022-03-24 16:33:00|13813|13801|13813.7|13801.7|13813.7|13801.7|13811.2|13799.2|6
1648139590000|2022-03-24 16:33:10|||||||||1
1648139620000|2022-03-24 16:33:40|||||||||1
1648139630000|2022-03-24 16:33:50|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|2
1648139660000|2022-03-24 16:34:20|13816.7|13804.7|13817.5|13805.5|13817.5|13805.5|13816.7|13804.7|0
1648139670000|2022-03-24 16:34:30|13818|13806|13818|13806|13818|13806|13818|13806|0
1648139680000|2022-03-24 16:34:40|13817.5|13805.5|13818|13806|13818|13806|13817.5|13805.5|0
1648139690000|2022-03-24 16:34:50|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1648139700000|2022-03-24 16:35:00|13816|13804|13813.7|13801.7|13816|13804|13813.7|13801.7|0
1648139710000|2022-03-24 16:35:10|13815|13803|13815|13803|13815|13803|13815|13803|0
1648139720000|2022-03-24 16:35:20|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|0
1648139730000|2022-03-24 16:35:30|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|5
1648139750000|2022-03-24 16:35:50|13815|13803|13815|13803|13815|13803|13815|13803|3
1648139760000|2022-03-24 16:36:00|||||||||2
1648139770000|2022-03-24 16:36:10|13814.2|13802.2|13812.6|13800.6|13814.2|13802.2|13812.6|13800.6|8
1648139780000|2022-03-24 16:36:20|13811.7|13799.7|13811.2|13799.2|13811.7|13799.7|13811.2|13799.2|13
1648139790000|2022-03-24 16:36:30|13809.8|13797.8|13810.5|13798.5|13810.5|13798.5|13809.8|13797.8|4
1648139800000|2022-03-24 16:36:40|13809.8|13797.8|13810.5|13798.5|13810.5|13798.5|13809.8|13797.8|0
1648139830000|2022-03-24 16:37:10|13809.8|13797.8|13810.5|13798.5|13810.5|13798.5|13809.8|13797.8|0
1648139840000|2022-03-24 16:37:20|||||||||1
1648139850000|2022-03-24 16:37:30|13813.7|13801.7|13810.5|13798.5|13813.7|13801.7|13810.5|13798.5|8
1648139860000|2022-03-24 16:37:40|13811.2|13799.2|13812.5|13800.5|13812.5|13800.5|13810.5|13798.5|5
1648139870000|2022-03-24 16:37:50|13813|13801|13813|13801|13813.7|13801.7|13813|13801|6
1648139880000|2022-03-24 16:38:00|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815|13803|7
1648139910000|2022-03-24 16:38:30|13817.3|13805.3|13818|13806|13818|13806|13817.3|13805.3|0
1648139920000|2022-03-24 16:38:40|13817.3|13805.3|13816|13804|13818|13806|13816|13804|0
1648139930000|2022-03-24 16:38:50|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|0
1648139940000|2022-03-24 16:39:00|13814.8|13802.8|13815.5|13803.5|13815.5|13803.5|13814.8|13802.8|0
1648139960000|2022-03-24 16:39:20|13816|13804|13816|13804|13816|13804|13816|13804|0
1648139980000|2022-03-24 16:39:40|13817.3|13805.3|13816|13804|13817.3|13805.3|13816|13804|0
1648139990000|2022-03-24 16:39:50|13816.6|13804.6|13817.3|13805.3|13817.3|13805.3|13816.6|13804.6|0
1648140020000|2022-03-24 16:40:20|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|1
1648140030000|2022-03-24 16:40:30|13817.3|13805.3|13814.8|13802.8|13817.3|13805.3|13814.8|13802.8|3
1648140040000|2022-03-24 16:40:40|13814|13802|13814|13802|13814|13802|13814|13802|4
1648140050000|2022-03-24 16:40:50|13813.3|13801.3|13815.3|13803.3|13815.3|13803.3|13813.3|13801.3|4
1648140070000|2022-03-24 16:41:10|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|0
1648140100000|2022-03-24 16:41:40|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|6
1648140120000|2022-03-24 16:42:00|||||||||1
1648140170000|2022-03-24 16:42:50|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|3
1648140180000|2022-03-24 16:43:00|13815.5|13803.5|13816.2|13804.2|13816.2|13804.2|13815.5|13803.5|0
1648140190000|2022-03-24 16:43:10|||||||||2
1648140230000|2022-03-24 16:43:50|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|10
1648140240000|2022-03-24 16:44:00|13814.9|13802.9|13816.2|13804.2|13816.2|13804.2|13814.2|13802.2|0
1648140250000|2022-03-24 16:44:10|13814.8|13802.8|13815.5|13803.5|13816.2|13804.2|13814.8|13802.8|2
1648140260000|2022-03-24 16:44:20|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13815.5|13803.5|0
1648140300000|2022-03-24 16:45:00|13815.5|13803.5|13816.2|13804.2|13816.2|13804.2|13815.5|13803.5|0
1648140330000|2022-03-24 16:45:30|||||||||1
1648140370000|2022-03-24 16:46:10|13814.7|13802.7|13813.7|13801.7|13814.7|13802.7|13813.7|13801.7|4
1648140380000|2022-03-24 16:46:20|13813|13801|13810.5|13798.5|13813|13801|13810.5|13798.5|7
1648140390000|2022-03-24 16:46:30|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|1
1648140480000|2022-03-24 16:48:00|||||||||1
1648140510000|2022-03-24 16:48:30|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|1
1648140520000|2022-03-24 16:48:40|||||||||1
1648140530000|2022-03-24 16:48:50|13807.2|13795.2|13805.4|13793.4|13807.2|13795.2|13805.4|13793.4|0
1648140540000|2022-03-24 16:49:00|13804.7|13792.7|13808.7|13796.7|13808.7|13796.7|13804.7|13792.7|7
1648140550000|2022-03-24 16:49:10|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|0
1648140570000|2022-03-24 16:49:30|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|2
1648140580000|2022-03-24 16:49:40|13807.2|13795.2|13808.7|13796.7|13808.7|13796.7|13807.2|13795.2|4
1648140590000|2022-03-24 16:49:50|13807.9|13795.9|13806.2|13794.2|13807.9|13795.9|13806.2|13794.2|0
1648140600000|2022-03-24 16:50:00|13807.4|13795.4|13806.2|13794.2|13807.4|13795.4|13806.2|13794.2|4
1648140610000|2022-03-24 16:50:10|||||||||1
1648140700000|2022-03-24 16:51:40|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|13803.7|13791.7|0
1648140720000|2022-03-24 16:52:00|||||||||1
1648140750000|2022-03-24 16:52:30|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13803.1|13791.1|3
1648140760000|2022-03-24 16:52:40|13804.4|13792.4|13807.4|13795.4|13807.9|13795.9|13804.4|13792.4|0
1648140780000|2022-03-24 16:53:00|||||||||2
1648140790000|2022-03-24 16:53:10|13807.9|13795.9|13807.2|13795.2|13807.9|13795.9|13807.2|13795.2|4
1648140800000|2022-03-24 16:53:20|13808.5|13796.5|13809.7|13797.7|13809.7|13797.7|13808.5|13796.5|0
1648140810000|2022-03-24 16:53:30|13808.5|13796.5|13807.9|13795.9|13809.2|13797.2|13807.9|13795.9|2
1648140850000|2022-03-24 16:54:10|13807.2|13795.2|13805.4|13793.4|13807.2|13795.2|13805.4|13793.4|0
1648140860000|2022-03-24 16:54:20|||||||||1
1648140870000|2022-03-24 16:54:30|||||||||5
1648140890000|2022-03-24 16:54:50|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|0
1648140900000|2022-03-24 16:55:00|13805.4|13793.4|13805.4|13793.4|13805.4|13793.4|13805.4|13793.4|1
1648140920000|2022-03-24 16:55:20|13806.1|13794.1|13809.4|13797.4|13811.1|13799.1|13806.1|13794.1|45
1648140930000|2022-03-24 16:55:30|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|31
1648141020000|2022-03-24 16:57:00|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|3
1648141030000|2022-03-24 16:57:10|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.2|13795.2|1
1648141040000|2022-03-24 16:57:20|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|0
1648141070000|2022-03-24 16:57:50|13809.7|13797.7|13810.8|13798.8|13810.8|13798.8|13809.7|13797.7|4
1648141080000|2022-03-24 16:58:00|13812.2|13800.2|13809|13797|13812.2|13800.2|13809|13797|1
1648141090000|2022-03-24 16:58:10|13809.7|13797.7|13812.2|13800.2|13812.2|13800.2|13809.7|13797.7|0
1648141100000|2022-03-24 16:58:20|13811.5|13799.5|13810.8|13798.8|13811.5|13799.5|13810.8|13798.8|0
1648141120000|2022-03-24 16:58:40|13810.2|13798.2|13809.7|13797.7|13810.2|13798.2|13809.7|13797.7|0
1648141130000|2022-03-24 16:58:50|13810.2|13798.2|13809.7|13797.7|13810.2|13798.2|13809.7|13797.7|0
1648141140000|2022-03-24 16:59:00|13809|13797|13809|13797|13809.7|13797.7|13809|13797|0
1648141190000|2022-03-24 16:59:50|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|0
1648141200000|2022-03-24 17:00:00|13805.8|13793.8|13806.5|13794.5|13806.5|13794.5|13805.8|13793.8|0
1648141210000|2022-03-24 17:00:10|13805.8|13793.8|13805.8|13793.8|13806.5|13794.5|13805.8|13793.8|0
1648141220000|2022-03-24 17:00:20|13806.5|13794.5|13808.8|13796.8|13812|13800|13806.5|13794.5|28
1648141230000|2022-03-24 17:00:30|13808.3|13796.3|13806.8|13794.8|13809.5|13797.5|13806.8|13794.8|0
1648141240000|2022-03-24 17:00:40|13806.1|13794.1|13807.6|13795.6|13807.6|13795.6|13806.1|13794.1|1
1648141250000|2022-03-24 17:00:50|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13804.3|13792.3|2
1648141260000|2022-03-24 17:01:00|13806.1|13794.1|13806.8|13794.8|13806.8|13794.8|13805.6|13793.6|0
1648141270000|2022-03-24 17:01:10|13807.5|13795.5|13812.5|13800.5|13812.5|13800.5|13807.5|13795.5|0
1648141280000|2022-03-24 17:01:20|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|0
1648141290000|2022-03-24 17:01:30|13812.5|13800.5|13811.8|13799.8|13812.5|13800.5|13811.8|13799.8|0
1648141300000|2022-03-24 17:01:40|13812.5|13800.5|13811.8|13799.8|13812.5|13800.5|13811.8|13799.8|0
1648141330000|2022-03-24 17:02:10|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|6
1648141340000|2022-03-24 17:02:20|13811.3|13799.3|13812.5|13800.5|13812.5|13800.5|13810.6|13798.6|3
1648141350000|2022-03-24 17:02:30|13812|13800|13812.5|13800.5|13813.3|13801.3|13811.3|13799.3|5
1648141360000|2022-03-24 17:02:40|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|5
1648141380000|2022-03-24 17:03:00|13811.3|13799.3|13812|13800|13812|13800|13811.3|13799.3|4
1648141400000|2022-03-24 17:03:20|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|7
1648141410000|2022-03-24 17:03:30|13810|13798|13810|13798|13810|13798|13810|13798|0
1648141430000|2022-03-24 17:03:50|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1648141440000|2022-03-24 17:04:00|13810|13798|13810|13798|13810|13798|13810|13798|0
1648141450000|2022-03-24 17:04:10|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1648141460000|2022-03-24 17:04:20|13810|13798|13810.8|13798.8|13810.8|13798.8|13810|13798|0
1648141470000|2022-03-24 17:04:30|13810|13798|13810|13798|13810|13798|13810|13798|0
1648141480000|2022-03-24 17:04:40|13810.6|13798.6|13811.3|13799.3|13811.3|13799.3|13810.6|13798.6|1
1648141500000|2022-03-24 17:05:00|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|0
1648141540000|2022-03-24 17:05:40|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|5
1648141570000|2022-03-24 17:06:10|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|4
1648141580000|2022-03-24 17:06:20|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|13816.3|13804.3|0
1648141590000|2022-03-24 17:06:30|||||||||1
1648141610000|2022-03-24 17:06:50|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|0
1648141630000|2022-03-24 17:07:10|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|1
1648141690000|2022-03-24 17:08:10|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|1
1648141700000|2022-03-24 17:08:20|13815|13803|13815|13803|13815.7|13803.7|13815|13803|0
1648141710000|2022-03-24 17:08:30|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815|13803|1
1648141720000|2022-03-24 17:08:40|13815|13803|13815|13803|13815|13803|13815|13803|0
1648141730000|2022-03-24 17:08:50|||||||||1
1648141740000|2022-03-24 17:09:00|13815.7|13803.7|13815|13803|13815.7|13803.7|13815|13803|1
1648141760000|2022-03-24 17:09:20|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|0
1648141770000|2022-03-24 17:09:30|13815|13803|13815.7|13803.7|13815.7|13803.7|13815|13803|1
1648141780000|2022-03-24 17:09:40|13818.2|13806.2|13816.4|13804.4|13818.2|13806.2|13816.4|13804.4|7
1648141790000|2022-03-24 17:09:50|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|2
1648141860000|2022-03-24 17:11:00|13816.4|13804.4|13817.2|13805.2|13817.2|13805.2|13816.4|13804.4|0
1648141870000|2022-03-24 17:11:10|||||||||1
1648141900000|2022-03-24 17:11:40|||||||||2
1648141940000|2022-03-24 17:12:20|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|3
1648141950000|2022-03-24 17:12:30|13819.5|13807.5|13818.2|13806.2|13819.5|13807.5|13818.2|13806.2|2
1648141980000|2022-03-24 17:13:00|||||||||1
1648141990000|2022-03-24 17:13:10|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|2
1648142000000|2022-03-24 17:13:20|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|1
1648142010000|2022-03-24 17:13:30|13818.2|13806.2|13819.6|13807.6|13819.6|13807.6|13818.2|13806.2|2
1648142020000|2022-03-24 17:13:40|13820.4|13808.4|13820.4|13808.4|13820.4|13808.4|13819.6|13807.6|0
1648142040000|2022-03-24 17:14:00|13819.6|13807.6|13817.1|13805.1|13819.6|13807.6|13817.1|13805.1|5
1648142050000|2022-03-24 17:14:10|13817.9|13805.9|13818.4|13806.4|13818.6|13806.6|13817.9|13805.9|0
1648142070000|2022-03-24 17:14:30|13817.9|13805.9|13815.4|13803.4|13817.9|13805.9|13815.4|13803.4|0
1648142080000|2022-03-24 17:14:40|13817.3|13805.3|13816.1|13804.1|13817.3|13805.3|13815.4|13803.4|0
1648142090000|2022-03-24 17:14:50|13815.4|13803.4|13815.4|13803.4|13816.6|13804.6|13815.4|13803.4|0
1648142100000|2022-03-24 17:15:00|13813.6|13801.6|13814.3|13802.3|13814.3|13802.3|13813.6|13801.6|0
1648142110000|2022-03-24 17:15:10|13813.6|13801.6|13814.3|13802.3|13816.1|13804.1|13813.6|13801.6|5
1648142120000|2022-03-24 17:15:20|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|13814.1|13802.1|3
1648142130000|2022-03-24 17:15:30|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|0
1648142140000|2022-03-24 17:15:40|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|0
1648142150000|2022-03-24 17:15:50|13815.4|13803.4|13814.6|13802.6|13815.4|13803.4|13814.6|13802.6|0
1648142160000|2022-03-24 17:16:00|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|0
1648142170000|2022-03-24 17:16:10|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|0
1648142210000|2022-03-24 17:16:50|13814.6|13802.6|13820.4|13808.4|13821.1|13809.1|13814.6|13802.6|27
1648142220000|2022-03-24 17:17:00|13821.1|13809.1|13821.1|13809.1|13821.1|13809.1|13821.1|13809.1|0
1648142230000|2022-03-24 17:17:10|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|4
1648142250000|2022-03-24 17:17:30|13822.8|13810.8|13822.3|13810.3|13822.8|13810.8|13822.3|13810.3|2
1648142260000|2022-03-24 17:17:40|13821.6|13809.6|13818.2|13806.2|13821.6|13809.6|13814.6|13802.6|20
1648142270000|2022-03-24 17:17:50|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|0
1648142280000|2022-03-24 17:18:00|13817.1|13805.1|13814.6|13802.6|13817.1|13805.1|13814.6|13802.6|2
1648142290000|2022-03-24 17:18:10|||||||||5
1648142300000|2022-03-24 17:18:20|||||||||3
1648142310000|2022-03-24 17:18:30|13812.1|13800.1|13815.3|13803.3|13815.3|13803.3|13812.1|13800.1|3
1648142330000|2022-03-24 17:18:50|13815.9|13803.9|13818.4|13806.4|13818.4|13806.4|13815.9|13803.9|2
1648142340000|2022-03-24 17:19:00|13817.7|13805.7|13818.4|13806.4|13818.4|13806.4|13817.7|13805.7|0
1648142360000|2022-03-24 17:19:20|13819.1|13807.1|13820.7|13808.7|13822.1|13810.1|13819.1|13807.1|1
1648142370000|2022-03-24 17:19:30|13818.2|13806.2|13819.6|13807.6|13819.6|13807.6|13818.2|13806.2|3
1648142380000|2022-03-24 17:19:40|13818.2|13806.2|13817.1|13805.1|13818.2|13806.2|13817.1|13805.1|0
1648142390000|2022-03-24 17:19:50|13817.7|13805.7|13819.6|13807.6|13819.6|13807.6|13817.1|13805.1|1
1648142400000|2022-03-24 17:20:00|||||||||1
1648142410000|2022-03-24 17:20:10|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|4
1648142420000|2022-03-24 17:20:20|13819.6|13807.6|13821.9|13809.9|13821.9|13809.9|13819.6|13807.6|2
1648142430000|2022-03-24 17:20:30|13821.4|13809.4|13822.7|13810.7|13823.2|13811.2|13820.7|13808.7|0
1648142460000|2022-03-24 17:21:00|13822.1|13810.1|13823.2|13811.2|13823.9|13811.9|13822.1|13810.1|0
1648142470000|2022-03-24 17:21:10|13822.7|13810.7|13822.7|13810.7|13822.7|13810.7|13822.7|13810.7|0
1648142480000|2022-03-24 17:21:20|13823.2|13811.2|13823.9|13811.9|13823.9|13811.9|13823.2|13811.2|0
1648142490000|2022-03-24 17:21:30|13823.2|13811.2|13823.9|13811.9|13823.9|13811.9|13823.2|13811.2|0
1648142510000|2022-03-24 17:21:50|13823.2|13811.2|13823.9|13811.9|13823.9|13811.9|13823.2|13811.2|0
1648142520000|2022-03-24 17:22:00|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|0
1648142540000|2022-03-24 17:22:20|13825.7|13813.7|13827.1|13815.1|13827.1|13815.1|13825.7|13813.7|2
1648142550000|2022-03-24 17:22:30|13828.2|13816.2|13828.2|13816.2|13828.2|13816.2|13828.2|13816.2|10
1648142560000|2022-03-24 17:22:40|||||||||1
1648142610000|2022-03-24 17:23:30|13825.7|13813.7|13824.6|13812.6|13825.7|13813.7|13824.6|13812.6|5
1648142620000|2022-03-24 17:23:40|13825.2|13813.2|13825.2|13813.2|13825.7|13813.7|13825.2|13813.2|10
1648142630000|2022-03-24 17:23:50|13825.7|13813.7|13824.4|13812.4|13825.7|13813.7|13824.4|13812.4|1
1648142640000|2022-03-24 17:24:00|13825.1|13813.1|13825.7|13813.7|13825.7|13813.7|13825.1|13813.1|0
1648142660000|2022-03-24 17:24:20|||||||||2
1648142670000|2022-03-24 17:24:30|13828.2|13816.2|13828.2|13816.2|13828.9|13816.9|13828.2|13816.2|4
1648142680000|2022-03-24 17:24:40|13827.5|13815.5|13828.2|13816.2|13828.2|13816.2|13827.5|13815.5|0
1648142690000|2022-03-24 17:24:50|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|0
1648142710000|2022-03-24 17:25:10|||||||||1
1648142730000|2022-03-24 17:25:30|13830|13818|13832.1|13820.1|13832.1|13820.1|13830|13818|21
1648142740000|2022-03-24 17:25:40|13830.7|13818.7|13830.7|13818.7|13831.4|13819.4|13830.7|13818.7|4
1648142750000|2022-03-24 17:25:50|13835.9|13823.9|13835.9|13823.9|13836.6|13824.6|13835.9|13823.9|5
1648142760000|2022-03-24 17:26:00|13835.1|13823.1|13837.8|13825.8|13837.8|13825.8|13835.1|13823.1|6
1648142770000|2022-03-24 17:26:10|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|0
1648142780000|2022-03-24 17:26:20|13837.8|13825.8|13837.8|13825.8|13839.1|13827.1|13837.8|13825.8|0
1648142790000|2022-03-24 17:26:30|13839.1|13827.1|13837.8|13825.8|13839.1|13827.1|13837.8|13825.8|0
1648142800000|2022-03-24 17:26:40|13838.9|13826.9|13843.5|13831.5|13843.5|13831.5|13838.9|13826.9|17
1648142810000|2022-03-24 17:26:50|13840.3|13828.3|13844.1|13832.1|13844.1|13832.1|13840.3|13828.3|8
1648142820000|2022-03-24 17:27:00|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|2
1648142830000|2022-03-24 17:27:10|13843.5|13831.5|13843.9|13831.9|13843.9|13831.9|13843.4|13831.4|1
1648142840000|2022-03-24 17:27:20|13842.8|13830.8|13840.3|13828.3|13844.1|13832.1|13840.3|13828.3|10
1648142850000|2022-03-24 17:27:30|13840.9|13828.9|13841|13829|13841|13829|13840.3|13828.3|1
1648142860000|2022-03-24 17:27:40|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|11
1648142870000|2022-03-24 17:27:50|13844.1|13832.1|13844.6|13832.6|13845.3|13833.3|13844.1|13832.1|2
1648142880000|2022-03-24 17:28:00|13845.1|13833.1|13845.7|13833.7|13845.7|13833.7|13845.1|13833.1|3
1648142890000|2022-03-24 17:28:10|13844.6|13832.6|13846.7|13834.7|13846.7|13834.7|13844.6|13832.6|26
1648142900000|2022-03-24 17:28:20|||||||||12
1648142910000|2022-03-24 17:28:30|||||||||1
1648142920000|2022-03-24 17:28:40|13845.7|13833.7|13845.1|13833.1|13845.7|13833.7|13844.6|13832.6|3
1648142930000|2022-03-24 17:28:50|13845.7|13833.7|13845.7|13833.7|13845.7|13833.7|13845.1|13833.1|0
1648142940000|2022-03-24 17:29:00|||||||||1
1648142950000|2022-03-24 17:29:10|13846.7|13834.7|13845.7|13833.7|13846.7|13834.7|13845.7|13833.7|1
1648142960000|2022-03-24 17:29:20|||||||||1
1648142970000|2022-03-24 17:29:30|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13845.7|13833.7|5
1648142980000|2022-03-24 17:29:40|13845.7|13833.7|13846.2|13834.2|13846.7|13834.7|13845.7|13833.7|6
1648142990000|2022-03-24 17:29:50|13845.5|13833.5|13846.2|13834.2|13846.2|13834.2|13845|13833|5
1648143000000|2022-03-24 17:30:00|13845.7|13833.7|13846.2|13834.2|13846.2|13834.2|13845|13833|2
1648143010000|2022-03-24 17:30:10|13845|13833|13845.5|13833.5|13845.5|13833.5|13845|13833|3
1648143020000|2022-03-24 17:30:20|13845|13833|13844.2|13832.2|13845|13833|13844.2|13832.2|31
1648143030000|2022-03-24 17:30:30|13845|13833|13846.7|13834.7|13846.7|13834.7|13842.4|13830.4|2
1648143040000|2022-03-24 17:30:40|||||||||18
1648143050000|2022-03-24 17:30:50|13850.3|13838.3|13847.8|13835.8|13850.3|13838.3|13847.8|13835.8|6
1648143060000|2022-03-24 17:31:00|13849.1|13837.1|13849.1|13837.1|13850.3|13838.3|13848.5|13836.5|3
1648143070000|2022-03-24 17:31:10|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|0
1648143080000|2022-03-24 17:31:20|13849.1|13837.1|13849.1|13837.1|13849.8|13837.8|13849.1|13837.1|1
1648143110000|2022-03-24 17:31:50|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|0
1648143120000|2022-03-24 17:32:00|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|4
1648143130000|2022-03-24 17:32:10|||||||||4
1648143140000|2022-03-24 17:32:20|13851|13839|13848.5|13836.5|13851|13839|13848.5|13836.5|7
1648143160000|2022-03-24 17:32:40|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|0
1648143170000|2022-03-24 17:32:50|13851|13839|13851|13839|13851|13839|13851|13839|0
1648143180000|2022-03-24 17:33:00|13850.3|13838.3|13850.3|13838.3|13851|13839|13850.3|13838.3|0
1648143190000|2022-03-24 17:33:10|13851|13839|13851|13839|13851|13839|13851|13839|0
1648143200000|2022-03-24 17:33:20|13852.8|13840.8|13851|13839|13852.8|13840.8|13851|13839|6
1648143210000|2022-03-24 17:33:30|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1648143220000|2022-03-24 17:33:40|13852.3|13840.3|13852.8|13840.8|13852.8|13840.8|13852.3|13840.3|1
1648143240000|2022-03-24 17:34:00|13854.6|13842.6|13855.3|13843.3|13855.3|13843.3|13854.6|13842.6|6
1648143250000|2022-03-24 17:34:10|||||||||1
1648143260000|2022-03-24 17:34:20|||||||||1
1648143270000|2022-03-24 17:34:30|13857.8|13845.8|13856|13844|13857.8|13845.8|13856|13844|36
1648143280000|2022-03-24 17:34:40|13855.3|13843.3|13856.7|13844.7|13856.7|13844.7|13855.3|13843.3|0
1648143300000|2022-03-24 17:35:00|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|4
1648143330000|2022-03-24 17:35:30|||||||||11
1648143340000|2022-03-24 17:35:40|13854.9|13842.9|13854.2|13842.2|13854.9|13842.9|13854.2|13842.2|0
1648143350000|2022-03-24 17:35:50|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|13854.9|13842.9|0
1648143360000|2022-03-24 17:36:00|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1648143400000|2022-03-24 17:36:40|||||||||1
1648143420000|2022-03-24 17:37:00|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13851.7|13839.7|2
1648143450000|2022-03-24 17:37:30|13851.7|13839.7|13852.4|13840.4|13852.4|13840.4|13851.7|13839.7|0
1648143470000|2022-03-24 17:37:50|13853.1|13841.1|13851.7|13839.7|13853.1|13841.1|13851.7|13839.7|8
1648143540000|2022-03-24 17:39:00|13852.2|13840.2|13854.2|13842.2|13854.2|13842.2|13851.7|13839.7|11
1648143550000|2022-03-24 17:39:10|13855.6|13843.6|13853.5|13841.5|13856.7|13844.7|13853.5|13841.5|11
1648143560000|2022-03-24 17:39:20|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1648143570000|2022-03-24 17:39:30|13852.8|13840.8|13851.7|13839.7|13852.8|13840.8|13851.7|13839.7|1
1648143580000|2022-03-24 17:39:40|13852.2|13840.2|13853.5|13841.5|13853.5|13841.5|13852.2|13840.2|2
1648143590000|2022-03-24 17:39:50|13854.2|13842.2|13853.5|13841.5|13854.2|13842.2|13853.5|13841.5|1
1648143600000|2022-03-24 17:40:00|13854.2|13842.2|13853.5|13841.5|13854.2|13842.2|13853.5|13841.5|0
1648143640000|2022-03-24 17:40:40|||||||||2
1648143650000|2022-03-24 17:40:50|13855.3|13843.3|13855.3|13843.3|13855.3|13843.3|13855.3|13843.3|0
1648143680000|2022-03-24 17:41:20|||||||||1
1648143700000|2022-03-24 17:41:40|13853.5|13841.5|13852.8|13840.8|13853.5|13841.5|13852.8|13840.8|3
1648143710000|2022-03-24 17:41:50|13853.5|13841.5|13852.8|13840.8|13853.5|13841.5|13852.8|13840.8|2
1648143740000|2022-03-24 17:42:20|||||||||1
1648143750000|2022-03-24 17:42:30|13854.2|13842.2|13855.3|13843.3|13855.3|13843.3|13854.2|13842.2|5
1648143760000|2022-03-24 17:42:40|13854|13842|13856|13844|13856|13844|13854|13842|0
1648143770000|2022-03-24 17:42:50|13858.5|13846.5|13860.3|13848.3|13860.3|13848.3|13858.5|13846.5|2
1648143780000|2022-03-24 17:43:00|||||||||23
1648143800000|2022-03-24 17:43:20|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|7
1648143810000|2022-03-24 17:43:30|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|2
1648143820000|2022-03-24 17:43:40|13862.8|13850.8|13863.8|13851.8|13863.8|13851.8|13862.8|13850.8|13
1648143840000|2022-03-24 17:44:00|||||||||2
1648143870000|2022-03-24 17:44:30|||||||||5
1648143900000|2022-03-24 17:45:00|||||||||1
1648143910000|2022-03-24 17:45:10|13866.3|13854.3|13864.5|13852.5|13866.3|13854.3|13864.5|13852.5|3
1648143930000|2022-03-24 17:45:30|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1648143940000|2022-03-24 17:45:40|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|3
1648143950000|2022-03-24 17:45:50|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|5
1648143960000|2022-03-24 17:46:00|13864.5|13852.5|13866.3|13854.3|13866.3|13854.3|13864.5|13852.5|2
1648143970000|2022-03-24 17:46:10|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|4
1648143980000|2022-03-24 17:46:20|13863.7|13851.7|13864.9|13852.9|13864.9|13852.9|13863.7|13851.7|1
1648144010000|2022-03-24 17:46:50|||||||||2
1648144020000|2022-03-24 17:47:00|13866.3|13854.3|13865.6|13853.6|13866.3|13854.3|13864.9|13852.9|3
1648144030000|2022-03-24 17:47:10|13864.9|13852.9|13862.4|13850.4|13864.9|13852.9|13862.4|13850.4|12
1648144040000|2022-03-24 17:47:20|13863.5|13851.5|13862.4|13850.4|13863.5|13851.5|13862.4|13850.4|0
1648144050000|2022-03-24 17:47:30|13861|13849|13861.7|13849.7|13861.7|13849.7|13861|13849|1
1648144060000|2022-03-24 17:47:40|||||||||1
1648144070000|2022-03-24 17:47:50|13862.4|13850.4|13861.7|13849.7|13862.4|13850.4|13861.7|13849.7|5
1648144080000|2022-03-24 17:48:00|13862.4|13850.4|13861.7|13849.7|13862.4|13850.4|13861.7|13849.7|0
1648144090000|2022-03-24 17:48:10|13859.9|13847.9|13856|13844|13859.9|13847.9|13856|13844|2
1648144100000|2022-03-24 17:48:20|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13854.7|13842.7|13
1648144110000|2022-03-24 17:48:30|13856|13844|13856.7|13844.7|13856.7|13844.7|13856|13844|1
1648144120000|2022-03-24 17:48:40|13854.7|13842.7|13854.2|13842.2|13854.7|13842.7|13854.2|13842.2|0
1648144130000|2022-03-24 17:48:50|13853.5|13841.5|13854.2|13842.2|13854.2|13842.2|13853.5|13841.5|10
1648144140000|2022-03-24 17:49:00|||||||||1
1648144160000|2022-03-24 17:49:20|13853.5|13841.5|13851.7|13839.7|13853.5|13841.5|13851.7|13839.7|6
1648144170000|2022-03-24 17:49:30|13852.2|13840.2|13853.5|13841.5|13854.2|13842.2|13852.2|13840.2|3
1648144190000|2022-03-24 17:49:50|13856|13844|13856.7|13844.7|13856.7|13844.7|13856|13844|1
1648144200000|2022-03-24 17:50:00|13856|13844|13856|13844|13856|13844|13856|13844|0
1648144210000|2022-03-24 17:50:10|13856.7|13844.7|13857.7|13845.7|13857.7|13845.7|13856.7|13844.7|0
1648144240000|2022-03-24 17:50:40|13853.8|13841.8|13854.4|13842.4|13854.4|13842.4|13853.1|13841.1|23
1648144250000|2022-03-24 17:50:50|13853.6|13841.6|13851.9|13839.9|13853.8|13841.8|13850.6|13838.6|3
1648144260000|2022-03-24 17:51:00|13852.6|13840.6|13853.1|13841.1|13853.1|13841.1|13852.6|13840.6|10
1648144270000|2022-03-24 17:51:10|13851.7|13839.7|13852.4|13840.4|13852.4|13840.4|13851.7|13839.7|15
1648144280000|2022-03-24 17:51:20|13851.7|13839.7|13849.5|13837.5|13852.4|13840.4|13849.5|13837.5|6
1648144290000|2022-03-24 17:51:30|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|35
1648144300000|2022-03-24 17:51:40|13849.5|13837.5|13850.1|13838.1|13850.1|13838.1|13849.5|13837.5|8
1648144310000|2022-03-24 17:51:50|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|13848.8|13836.8|0
1648144320000|2022-03-24 17:52:00|13848.8|13836.8|13848.8|13836.8|13849.5|13837.5|13848.1|13836.1|2
1648144330000|2022-03-24 17:52:10|13849.5|13837.5|13855.6|13843.6|13855.6|13843.6|13848.8|13836.8|21
1648144340000|2022-03-24 17:52:20|13854.9|13842.9|13853.8|13841.8|13854.9|13842.9|13853.1|13841.1|58
1648144350000|2022-03-24 17:52:30|13853.6|13841.6|13853.5|13841.5|13853.6|13841.6|13853.1|13841.1|21
1648144370000|2022-03-24 17:52:50|||||||||2
1648144380000|2022-03-24 17:53:00|13855.3|13843.3|13855.3|13843.3|13855.3|13843.3|13854.7|13842.7|7
1648144390000|2022-03-24 17:53:10|13854.7|13842.7|13853.5|13841.5|13854.7|13842.7|13853.5|13841.5|1
1648144400000|2022-03-24 17:53:20|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|5
1648144410000|2022-03-24 17:53:30|13851.7|13839.7|13852.4|13840.4|13852.4|13840.4|13851.7|13839.7|2
1648144420000|2022-03-24 17:53:40|13851.9|13839.9|13849.9|13837.9|13851.9|13839.9|13849.9|13837.9|7
1648144430000|2022-03-24 17:53:50|13848.6|13836.6|13849.2|13837.2|13849.9|13837.9|13848.5|13836.5|3
1648144440000|2022-03-24 17:54:00|13847.4|13835.4|13849.9|13837.9|13849.9|13837.9|13847.4|13835.4|1
1648144450000|2022-03-24 17:54:10|||||||||1
1648144460000|2022-03-24 17:54:20|13848.5|13836.5|13847.4|13835.4|13848.5|13836.5|13847.4|13835.4|1
1648144470000|2022-03-24 17:54:30|13845.6|13833.6|13846.3|13834.3|13846.3|13834.3|13844.9|13832.9|3
1648144510000|2022-03-24 17:55:10|13847.6|13835.6|13847.6|13835.6|13847.6|13835.6|13846.9|13834.9|1
1648144520000|2022-03-24 17:55:20|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|3
1648144540000|2022-03-24 17:55:40|13847.4|13835.4|13848.1|13836.1|13848.1|13836.1|13847.4|13835.4|1
1648144550000|2022-03-24 17:55:50|13850.2|13838.2|13853.1|13841.1|13853.8|13841.8|13850.2|13838.2|9
1648144560000|2022-03-24 17:56:00|13852.4|13840.4|13850.6|13838.6|13853.1|13841.1|13849.9|13837.9|5
1648144570000|2022-03-24 17:56:10|13849.9|13837.9|13851.3|13839.3|13851.3|13839.3|13849.9|13837.9|10
1648144580000|2022-03-24 17:56:20|13852.6|13840.6|13853.1|13841.1|13853.1|13841.1|13852.6|13840.6|5
1648144590000|2022-03-24 17:56:30|||||||||2
1648144600000|2022-03-24 17:56:40|13852.6|13840.6|13850.2|13838.2|13852.6|13840.6|13848.3|13836.3|11
1648144620000|2022-03-24 17:57:00|13849.5|13837.5|13850.2|13838.2|13851.5|13839.5|13849.5|13837.5|11
1648144630000|2022-03-24 17:57:10|13849.5|13837.5|13849.5|13837.5|13850.2|13838.2|13849.5|13837.5|0
1648144640000|2022-03-24 17:57:20|13850.2|13838.2|13847.7|13835.7|13850.2|13838.2|13847.7|13835.7|6
1648144650000|2022-03-24 17:57:30|13847|13835|13847|13835|13847|13835|13847|13835|1
1648144660000|2022-03-24 17:57:40|13847.7|13835.7|13849|13837|13849|13837|13847|13835|7
1648144670000|2022-03-24 17:57:50|13848.3|13836.3|13847.7|13835.7|13848.3|13836.3|13847.7|13835.7|11
1648144680000|2022-03-24 17:58:00|||||||||3
1648144690000|2022-03-24 17:58:10|||||||||4
1648144700000|2022-03-24 17:58:20|13845.2|13833.2|13847.7|13835.7|13847.7|13835.7|13845.2|13833.2|7
1648144710000|2022-03-24 17:58:30|13848.8|13836.8|13847.7|13835.7|13848.8|13836.8|13846.3|13834.3|1
1648144730000|2022-03-24 17:58:50|13848.8|13836.8|13849|13837|13850.2|13838.2|13847.7|13835.7|5
1648144740000|2022-03-24 17:59:00|13849.5|13837.5|13850.2|13838.2|13850.2|13838.2|13849.5|13837.5|1
1648144750000|2022-03-24 17:59:10|13847.7|13835.7|13847.7|13835.7|13848.3|13836.3|13847.7|13835.7|4
1648144760000|2022-03-24 17:59:20|13850.2|13838.2|13851.7|13839.7|13851.7|13839.7|13850.2|13838.2|12
1648144770000|2022-03-24 17:59:30|13850.2|13838.2|13859.5|13847.5|13860.2|13848.2|13850.2|13838.2|69
1648144780000|2022-03-24 17:59:40|13858.8|13846.8|13857.7|13845.7|13860.2|13848.2|13854.5|13842.5|55
1648144790000|2022-03-24 17:59:50|13859.2|13847.2|13859.3|13847.3|13860.6|13848.6|13854.9|13842.9|74
1648144800000|2022-03-24 18:00:00|13858.6|13846.6|13859|13847|13859|13847|13850.6|13838.6|54
1648144810000|2022-03-24 18:00:10|13860.4|13848.4|13866.6|13854.6|13866.6|13854.6|13860.2|13848.2|36
1648144820000|2022-03-24 18:00:20|13864.1|13852.1|13868.1|13856.1|13868.2|13856.2|13864.1|13852.1|23
1648144830000|2022-03-24 18:00:30|13867.4|13855.4|13866.3|13854.3|13867.4|13855.4|13864.9|13852.9|13
1648144840000|2022-03-24 18:00:40|||||||||5
1648144850000|2022-03-24 18:00:50|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|10
1648144860000|2022-03-24 18:01:00|13867.2|13855.2|13862.9|13850.9|13867.2|13855.2|13862.9|13850.9|15
1648144870000|2022-03-24 18:01:10|13863.6|13851.6|13863.6|13851.6|13864.3|13852.3|13863.6|13851.6|24
1648144880000|2022-03-24 18:01:20|13862.9|13850.9|13864.1|13852.1|13864.1|13852.1|13862.9|13850.9|1
1648144890000|2022-03-24 18:01:30|13864.8|13852.8|13865.7|13853.7|13866.3|13854.3|13864.8|13852.8|2
1648144900000|2022-03-24 18:01:40|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|3
1648144910000|2022-03-24 18:01:50|||||||||3
1648144930000|2022-03-24 18:02:10|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|0
1648144940000|2022-03-24 18:02:20|13865|13853|13864.5|13852.5|13865|13853|13864.5|13852.5|0
1648144970000|2022-03-24 18:02:50|13865.2|13853.2|13864.5|13852.5|13865.7|13853.7|13864.5|13852.5|0
1648144980000|2022-03-24 18:03:00|13865|13853|13865.7|13853.7|13865.7|13853.7|13865|13853|2
1648144990000|2022-03-24 18:03:10|13865|13853|13864.5|13852.5|13865.7|13853.7|13864.5|13852.5|0
1648145000000|2022-03-24 18:03:20|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|0
1648145010000|2022-03-24 18:03:30|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|1
1648145020000|2022-03-24 18:03:40|13865.2|13853.2|13864.5|13852.5|13865.7|13853.7|13864.5|13852.5|2
1648145030000|2022-03-24 18:03:50|13865|13853|13865|13853|13865|13853|13865|13853|1
1648145040000|2022-03-24 18:04:00|13864.5|13852.5|13865.5|13853.5|13865.5|13853.5|13864.5|13852.5|0
1648145050000|2022-03-24 18:04:10|13866.3|13854.3|13867|13855|13867|13855|13865.7|13853.7|48
1648145060000|2022-03-24 18:04:20|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|2
1648145070000|2022-03-24 18:04:30|13864.5|13852.5|13859.8|13847.8|13864.6|13852.6|13859.1|13847.1|23
1648145080000|2022-03-24 18:04:40|13860.9|13848.9|13860.9|13848.9|13861.6|13849.6|13860.9|13848.9|8
1648145090000|2022-03-24 18:04:50|13859.6|13847.6|13863.1|13843.1|13863.6|13849.1|13859.1|13843.1|20
1648215000000|2022-03-25 13:30:00|13863.9|13851.9|13862.1|13850.1|13863.9|13851.9|13853.7|13837|19
1648215010000|2022-03-25 13:30:10|13866.8|13846.8|13888.9|13876.9|13889|13877|13861.1|13846.8|28
1648215020000|2022-03-25 13:30:20|13892.7|13880.7|13894|13882|13897.4|13885|13892.7|13877.4|11
1648215030000|2022-03-25 13:30:30|13897.4|13877.4|13897.8|13885.8|13903.9|13891.9|13892.1|13876.8|11
1648215040000|2022-03-25 13:30:40|13896.5|13884.5|13897.9|13885.9|13904.4|13892|13896.5|13884.4|7
1648215050000|2022-03-25 13:30:50|13902.8|13882.8|13897|13885|13903.3|13888.6|13896.4|13880.4|6
1648215060000|2022-03-25 13:31:00|13899.7|13879.7|13892.7|13880.7|13902.2|13886.1|13892.7|13877.2|6
1648215070000|2022-03-25 13:31:10|13892|13880|13893.6|13881.6|13894.9|13882.9|13891.3|13872.9|7
1648215080000|2022-03-25 13:31:20|13894.9|13882.9|13903.6|13891.6|13904.9|13892.9|13894.9|13882.9|8
1648215090000|2022-03-25 13:31:30|13904.2|13892.2|13902.5|13890.5|13904.2|13892.2|13899.2|13887.2|1
1648215100000|2022-03-25 13:31:40|13902|13890|13899.2|13887.2|13902|13890|13898.5|13886.5|9
1648215110000|2022-03-25 13:31:50|13901.4|13889.4|13903.1|13891.1|13903.2|13891.2|13901.4|13889.4|11
1648215120000|2022-03-25 13:32:00|13903.6|13891.6|13899.2|13887.2|13903.6|13891.6|13897.2|13885.2|20
1648215130000|2022-03-25 13:32:10|13898.5|13886.5|13899.2|13887.2|13899.9|13887.9|13897.9|13885.9|0
1648215140000|2022-03-25 13:32:20|13897.2|13885.2|13897.2|13885.2|13899.7|13887.7|13895.8|13883.8|36
1648215150000|2022-03-25 13:32:30|13897.9|13885.9|13892.9|13880.9|13899.2|13887.2|13892.9|13876.2|14
1648215160000|2022-03-25 13:32:40|13892.2|13880.2|13887.8|13875.8|13892.2|13880.2|13887.1|13875.1|7
1648215170000|2022-03-25 13:32:50|13888.3|13876.3|13887.1|13875.1|13889.6|13877.6|13887.1|13875.1|6
1648215180000|2022-03-25 13:33:00|13887.6|13875.6|13896.4|13884.4|13898.9|13886.9|13887.6|13875.6|8
1648215190000|2022-03-25 13:33:10|13897.6|13885.6|13896.9|13884.9|13899.5|13887.5|13896.9|13884.9|6
1648215200000|2022-03-25 13:33:20|13895.1|13883.1|13891.5|13879.5|13895.1|13883.1|13891.5|13879.5|11
1648215210000|2022-03-25 13:33:30|13890.8|13878.8|13892.1|13880.1|13892.1|13880.1|13889.6|13877.6|6
1648215220000|2022-03-25 13:33:40|13890.1|13878.1|13888.9|13876.9|13892.1|13880.1|13888.9|13876.9|6
1648215230000|2022-03-25 13:33:50|13890.1|13878.1|13890.7|13878.7|13893.2|13881.2|13889.4|13877.4|22
1648215240000|2022-03-25 13:34:00|13893.2|13881.2|13893.2|13881.2|13894.4|13882.4|13891.9|13879.9|6
1648215250000|2022-03-25 13:34:10|13894.4|13882.4|13889.4|13877.4|13894.4|13882.4|13888.3|13876.3|7
1648215260000|2022-03-25 13:34:20|13890.7|13878.7|13889|13877|13891.4|13879.4|13888.2|13876.2|3
1648215270000|2022-03-25 13:34:30|13888.3|13876.3|13890.8|13878.8|13891|13879|13888.3|13876.3|28
1648215280000|2022-03-25 13:34:40|13890.3|13878.3|13888.3|13876.3|13890.3|13878.3|13887.6|13875.6|32
1648215290000|2022-03-25 13:34:50|13890.8|13878.8|13887.8|13875.8|13890.8|13878.8|13887.8|13875.8|5
1648215300000|2022-03-25 13:35:00|13888.5|13876.5|13892.6|13880.6|13892.8|13880.8|13887.8|13875.8|2
1648215310000|2022-03-25 13:35:10|13893.3|13881.3|13895.8|13883.8|13895.8|13883.8|13892.6|13880.6|3
1648215320000|2022-03-25 13:35:20|13896.9|13884.9|13900.1|13888.1|13900.7|13888.7|13896.9|13884.9|14
1648215330000|2022-03-25 13:35:30|13899.6|13887.6|13899.6|13887.6|13900.7|13888.7|13899.6|13887.6|2
1648215340000|2022-03-25 13:35:40|13897.1|13885.1|13897.8|13885.8|13899.6|13887.6|13897.1|13885.1|6
1648215350000|2022-03-25 13:35:50|13898.3|13886.3|13897.6|13885.6|13898.3|13886.3|13897.1|13885.1|5
1648215360000|2022-03-25 13:36:00|13898.2|13886.2|13895.3|13883.3|13898.9|13886.9|13894.6|13882.6|8
1648215370000|2022-03-25 13:36:10|13896|13884|13899.6|13887.6|13899.6|13887.6|13895.3|13883.3|1
1648215380000|2022-03-25 13:36:20|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|9
1648215390000|2022-03-25 13:36:30|13899.6|13887.6|13900.8|13888.8|13900.8|13888.8|13899.6|13887.6|3
1648215400000|2022-03-25 13:36:40|13901.5|13889.5|13903.7|13891.7|13904.4|13892.4|13901.5|13889.5|8
1648215410000|2022-03-25 13:36:50|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|0
1648215420000|2022-03-25 13:37:00|13909.3|13897.3|13910|13898|13913|13901|13908.2|13896.2|33
1648215430000|2022-03-25 13:37:10|13911.9|13899.9|13910.7|13898.7|13913.2|13901.2|13910.7|13898.7|34
1648215440000|2022-03-25 13:37:20|13911.2|13899.2|13909.3|13897.3|13912.5|13900.5|13909.3|13897.3|1
1648215450000|2022-03-25 13:37:30|13907.5|13895.5|13905|13893|13907.5|13895.5|13903.7|13891.7|1
1648215460000|2022-03-25 13:37:40|13905.5|13893.5|13905.5|13893.5|13906.8|13894.8|13905.5|13893.5|1
1648215470000|2022-03-25 13:37:50|13906.2|13894.2|13905|13893|13907.5|13895.5|13905|13893|0
1648215480000|2022-03-25 13:38:00|13905.7|13893.7|13896.9|13884.9|13905.7|13893.7|13896.8|13884.8|11
1648215490000|2022-03-25 13:38:10|13896.2|13884.2|13898.7|13886.7|13898.7|13886.7|13895.7|13883.7|2
1648215500000|2022-03-25 13:38:20|13898.2|13886.2|13899.4|13887.4|13899.4|13887.4|13896.9|13884.9|5
1648215510000|2022-03-25 13:38:30|13898.7|13886.7|13901.9|13889.9|13901.9|13889.9|13898.7|13886.7|3
1648215520000|2022-03-25 13:38:40|13901.2|13889.2|13900|13888|13901.2|13889.2|13899.3|13887.3|10
1648215530000|2022-03-25 13:38:50|13901.2|13889.2|13901.8|13889.8|13902.5|13890.5|13900.5|13888.5|2
1648215540000|2022-03-25 13:39:00|13901.1|13889.1|13901.8|13889.8|13901.8|13889.8|13900|13888|0
1648215550000|2022-03-25 13:39:10|13902.5|13890.5|13900.5|13888.5|13905|13893|13900|13888|1
1648215560000|2022-03-25 13:39:20|13900|13888|13900|13888|13900.7|13888.7|13900|13888|1
1648215570000|2022-03-25 13:39:30|13900.7|13888.7|13901.9|13889.9|13903.2|13891.2|13900.7|13888.7|3
1648215580000|2022-03-25 13:39:40|13903.2|13891.2|13900.7|13888.7|13903.2|13891.2|13900.7|13888.7|0
1648215590000|2022-03-25 13:39:50|13899.6|13887.6|13894|13882|13899.6|13887.6|13893.5|13881.5|3
1648215600000|2022-03-25 13:40:00|13894.6|13882.6|13896.5|13884.5|13897.2|13885.2|13894.6|13882.6|7
1648215610000|2022-03-25 13:40:10|13895.8|13883.8|13895.1|13883.1|13898.3|13886.3|13895.1|13883.1|0
1648215620000|2022-03-25 13:40:20|13895.7|13883.7|13902.2|13890.2|13902.2|13890.2|13895.7|13883.7|15
1648215630000|2022-03-25 13:40:30|13901.5|13889.5|13902.9|13890.9|13904.2|13892.2|13901.5|13889.5|58
1648215640000|2022-03-25 13:40:40|13903.6|13891.6|13903.5|13891.5|13904.9|13892.9|13902.9|13890.9|30
1648215650000|2022-03-25 13:40:50|13904.2|13892.2|13904.2|13892.2|13904.9|13892.9|13903.5|13891.5|4
1648215660000|2022-03-25 13:41:00|13904.9|13892.9|13903.5|13891.5|13904.9|13892.9|13903.5|13891.5|10
1648215670000|2022-03-25 13:41:10|13904.2|13892.2|13903.5|13891.5|13904.2|13892.2|13903.5|13891.5|0
1648215680000|2022-03-25 13:41:20|13904.2|13892.2|13903.5|13891.5|13904.2|13892.2|13903.5|13891.5|1
1648215690000|2022-03-25 13:41:30|13904.2|13892.2|13904.2|13892.2|13904.2|13892.2|13903.5|13891.5|1
1648215700000|2022-03-25 13:41:40|13903.5|13891.5|13904.2|13892.2|13904.2|13892.2|13903.5|13891.5|1
1648215710000|2022-03-25 13:41:50|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|1
1648215720000|2022-03-25 13:42:00|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|4
1648215730000|2022-03-25 13:42:10|13905.1|13893.1|13903.5|13891.5|13905.1|13893.1|13903.5|13891.5|0
1648215740000|2022-03-25 13:42:20|13904|13892|13904.6|13892.6|13904.6|13892.6|13904|13892|1
1648215760000|2022-03-25 13:42:40|13903.2|13891.2|13904.6|13892.6|13904.6|13892.6|13902.1|13890.1|6
1648215770000|2022-03-25 13:42:50|13905.1|13893.1|13908.5|13896.5|13908.5|13896.5|13905.1|13893.1|4
1648215780000|2022-03-25 13:43:00|13909.1|13897.1|13909.6|13897.6|13909.7|13897.7|13908.2|13896.2|12
1648215790000|2022-03-25 13:43:10|||||||||3
1648215800000|2022-03-25 13:43:20|13908.5|13896.5|13906|13894|13908.5|13896.5|13906|13894|3
1648215810000|2022-03-25 13:43:30|13906.6|13894.6|13909.7|13897.7|13909.7|13897.7|13906.6|13894.6|8
1648215820000|2022-03-25 13:43:40|13909|13897|13908.4|13896.4|13910.4|13898.4|13908.4|13896.4|11
1648215830000|2022-03-25 13:43:50|13907.8|13895.8|13907.2|13895.2|13907.8|13895.8|13905.8|13893.8|37
1648215840000|2022-03-25 13:44:00|13906.5|13894.5|13912.1|13900.1|13912.1|13900.1|13905.3|13893.3|6
1648215850000|2022-03-25 13:44:10|13911.4|13899.4|13909|13897|13911.4|13899.4|13908.4|13896.4|1
1648215860000|2022-03-25 13:44:20|13910.3|13898.3|13908.3|13896.3|13910.3|13898.3|13907.8|13895.8|4
1648215870000|2022-03-25 13:44:30|13910.3|13898.3|13910.8|13898.8|13910.8|13898.8|13910.3|13898.3|0
1648215880000|2022-03-25 13:44:40|13910.1|13898.1|13910.3|13898.3|13910.8|13898.8|13909.6|13897.6|0
1648215890000|2022-03-25 13:44:50|13910.8|13898.8|13905.8|13893.8|13912.1|13900.1|13904.6|13892.6|19
1648215900000|2022-03-25 13:45:00|13905.2|13893.2|13909.6|13897.6|13909.6|13897.6|13905.2|13893.2|2
1648215910000|2022-03-25 13:45:10|13910.7|13898.7|13909.6|13897.6|13912.1|13900.1|13909.6|13897.6|15
1648215920000|2022-03-25 13:45:20|13907.7|13895.7|13907.1|13895.1|13907.7|13895.7|13907.1|13895.1|1
1648215930000|2022-03-25 13:45:30|13907.7|13895.7|13907.2|13895.2|13907.7|13895.7|13906.5|13894.5|1
1648215940000|2022-03-25 13:45:40|13906.6|13894.6|13902.2|13890.2|13906.6|13894.6|13898|13886|11
1648215950000|2022-03-25 13:45:50|13903.4|13891.4|13904.1|13892.1|13904.1|13892.1|13903.4|13891.4|1
1648215960000|2022-03-25 13:46:00|13904.7|13892.7|13908.4|13896.4|13908.4|13896.4|13904.7|13892.7|11
1648215970000|2022-03-25 13:46:10|13907.9|13895.9|13908.4|13896.4|13908.4|13896.4|13907.9|13895.9|0
1648215980000|2022-03-25 13:46:20|13907.3|13895.3|13908.4|13896.4|13909.8|13897.8|13905.9|13893.9|12
1648216000000|2022-03-25 13:46:40|13907.9|13895.9|13909.8|13897.8|13910.5|13898.5|13907.9|13895.9|8
1648216010000|2022-03-25 13:46:50|13910.5|13898.5|13910|13898|13910.5|13898.5|13909.3|13897.3|5
1648216020000|2022-03-25 13:47:00|13910.5|13898.5|13914.3|13902.3|13914.3|13902.3|13910.5|13898.5|9
1648216030000|2022-03-25 13:47:10|13915|13903|13914.8|13902.8|13916.2|13904.2|13914.8|13902.8|1
1648216040000|2022-03-25 13:47:20|13913.7|13901.7|13910.5|13898.5|13913.7|13901.7|13909.8|13897.8|0
1648216050000|2022-03-25 13:47:30|13911.2|13899.2|13912.5|13900.5|13912.5|13900.5|13911.2|13899.2|2
1648216060000|2022-03-25 13:47:40|13911.8|13899.8|13917.3|13905.3|13917.3|13905.3|13911.8|13899.8|2
1648216070000|2022-03-25 13:47:50|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|11
1648216090000|2022-03-25 13:48:10|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|3
1648216100000|2022-03-25 13:48:20|13919.4|13907.4|13919.8|13907.8|13919.8|13907.8|13917.3|13905.3|15
1648216120000|2022-03-25 13:48:40|13919.3|13907.3|13919.8|13907.8|13919.8|13907.8|13917.9|13905.9|7
1648216130000|2022-03-25 13:48:50|13918|13906|13918.6|13906.6|13919.8|13907.8|13917.9|13905.9|5
1648216140000|2022-03-25 13:49:00|13919.8|13907.8|13919.8|13907.8|13920.5|13908.5|13919.8|13907.8|1
1648216150000|2022-03-25 13:49:10|13920.5|13908.5|13923.4|13911.4|13923.4|13911.4|13919.8|13907.8|9
1648216160000|2022-03-25 13:49:20|13922.7|13910.7|13925.6|13913.6|13925.6|13913.6|13922.7|13910.7|13
1648216170000|2022-03-25 13:49:30|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|8
1648216180000|2022-03-25 13:49:40|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|12
1648216190000|2022-03-25 13:49:50|13925|13913|13926.8|13914.8|13926.8|13914.8|13924.3|13912.3|11
1648216200000|2022-03-25 13:50:00|13927.3|13915.3|13924|13912|13927.3|13915.3|13924|13912|35
1648216210000|2022-03-25 13:50:10|13927.9|13915.9|13926.6|13914.6|13928.6|13916.6|13926.1|13914.1|41
1648216220000|2022-03-25 13:50:20|13927.3|13915.3|13926.6|13914.6|13927.3|13915.3|13926.6|13914.6|0
1648216230000|2022-03-25 13:50:30|13927.3|13915.3|13929.3|13917.3|13929.3|13917.3|13927.3|13915.3|0
1648216240000|2022-03-25 13:50:40|13928.1|13916.1|13928.1|13916.1|13928.1|13916.1|13928.1|13916.1|3
1648216250000|2022-03-25 13:50:50|||||||||2
1648216260000|2022-03-25 13:51:00|13930.1|13918.1|13927.9|13915.9|13930.6|13918.6|13927.9|13915.9|17
1648216270000|2022-03-25 13:51:10|13927.3|13915.3|13927.9|13915.9|13927.9|13915.9|13926.8|13914.8|9
1648216280000|2022-03-25 13:51:20|13928.4|13916.4|13927.9|13915.9|13928.4|13916.4|13927.3|13915.3|11
1648216290000|2022-03-25 13:51:30|13928.4|13916.4|13927.9|13915.9|13928.4|13916.4|13927.3|13915.3|0
1648216300000|2022-03-25 13:51:40|13926.2|13914.2|13923.4|13911.4|13926.2|13914.2|13921.6|13909.6|13
1648216310000|2022-03-25 13:51:50|13922.9|13910.9|13922.2|13910.2|13922.9|13910.9|13922.2|13910.2|8
1648216320000|2022-03-25 13:52:00|13921.5|13909.5|13921.1|13909.1|13922.3|13910.3|13919.1|13907.1|1
1648216330000|2022-03-25 13:52:10|13922.2|13910.2|13922.2|13910.2|13923.4|13911.4|13922.2|13910.2|1
1648216340000|2022-03-25 13:52:20|13922.9|13910.9|13923.4|13911.4|13923.4|13911.4|13922.2|13910.2|0
1648216360000|2022-03-25 13:52:40|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|3
1648216370000|2022-03-25 13:52:50|13923.4|13911.4|13925.1|13913.1|13925.1|13913.1|13923.4|13911.4|3
1648216380000|2022-03-25 13:53:00|13923.1|13911.1|13922.4|13910.4|13923.1|13911.1|13921.3|13909.3|2
1648216390000|2022-03-25 13:53:10|13923.1|13911.1|13920.6|13908.6|13923.1|13911.1|13920.6|13908.6|1
1648216400000|2022-03-25 13:53:20|13921.2|13909.2|13921.9|13909.9|13921.9|13909.9|13920.6|13908.6|2
1648216410000|2022-03-25 13:53:30|13922|13910|13919|13907|13922|13910|13917.9|13905.9|1
1648216420000|2022-03-25 13:53:40|13919.7|13907.7|13911.6|13899.6|13919.7|13907.7|13911.6|13899.6|3
1648216430000|2022-03-25 13:53:50|13915.6|13903.6|13916.1|13904.1|13916.1|13904.1|13915.5|13903.5|19
1648216440000|2022-03-25 13:54:00|13915.5|13903.5|13914.9|13902.9|13916.9|13904.9|13914.9|13902.9|1
1648216450000|2022-03-25 13:54:10|13914.4|13902.4|13911.3|13899.3|13914.4|13902.4|13911.3|13899.3|0
1648216460000|2022-03-25 13:54:20|13910.6|13898.6|13914.4|13902.4|13914.4|13902.4|13909.4|13897.4|0
1648216470000|2022-03-25 13:54:30|13913.8|13901.8|13913.8|13901.8|13913.8|13901.8|13911.9|13899.9|2
1648216480000|2022-03-25 13:54:40|13913.1|13901.1|13913.3|13901.3|13913.8|13901.8|13911.9|13899.9|1
1648216490000|2022-03-25 13:54:50|13912.6|13900.6|13917|13905|13917.6|13905.6|13912.6|13900.6|5
1648216500000|2022-03-25 13:55:00|13916.5|13904.5|13913.1|13901.1|13918.3|13906.3|13913.1|13901.1|11
1648216510000|2022-03-25 13:55:10|13913.7|13901.7|13916.5|13904.5|13917.9|13905.9|13913.7|13901.7|12
1648216520000|2022-03-25 13:55:20|13917.2|13905.2|13916.5|13904.5|13917.2|13905.2|13915.9|13903.9|0
1648216530000|2022-03-25 13:55:30|||||||||3
1648216540000|2022-03-25 13:55:40|13915.4|13903.4|13913.3|13901.3|13915.4|13903.4|13913.3|13901.3|4
1648216550000|2022-03-25 13:55:50|13914.5|13902.5|13915.2|13903.2|13915.8|13903.8|13913.8|13901.8|0
1648216560000|2022-03-25 13:56:00|13914.5|13902.5|13915.8|13903.8|13916.5|13904.5|13914|13902|1
1648216580000|2022-03-25 13:56:20|13915.1|13903.1|13915.8|13903.8|13915.8|13903.8|13915.1|13903.1|4
1648216590000|2022-03-25 13:56:30|||||||||1
1648216600000|2022-03-25 13:56:40|13915.1|13903.1|13917.4|13905.4|13917.4|13905.4|13915.1|13903.1|2
1648216620000|2022-03-25 13:57:00|13918.7|13906.7|13918.1|13906.1|13918.7|13906.7|13916.9|13904.9|0
1648216630000|2022-03-25 13:57:10|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|0
1648216640000|2022-03-25 13:57:20|13918.3|13906.3|13919|13907|13919|13907|13918.3|13906.3|0
1648216660000|2022-03-25 13:57:40|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|2
1648216670000|2022-03-25 13:57:50|13919.5|13907.5|13918.8|13906.8|13919.5|13907.5|13918.1|13906.1|6
1648216680000|2022-03-25 13:58:00|13917.6|13905.6|13918.3|13906.3|13918.3|13906.3|13917.6|13905.6|0
1648216700000|2022-03-25 13:58:20|||||||||1
1648216710000|2022-03-25 13:58:30|13918.8|13906.8|13919|13907|13920.1|13908.1|13918.8|13906.8|2
1648216720000|2022-03-25 13:58:40|13917.9|13905.9|13917.2|13905.2|13917.9|13905.9|13917.2|13905.2|0
1648216730000|2022-03-25 13:58:50|13919|13907|13917.7|13905.7|13919|13907|13917.7|13905.7|1
1648216740000|2022-03-25 13:59:00|13919|13907|13919|13907|13919|13907|13919|13907|1
1648216750000|2022-03-25 13:59:10|13916.2|13904.2|13913.3|13901.3|13916.2|13904.2|13913.3|13901.3|17
1648216760000|2022-03-25 13:59:20|13914|13902|13912.2|13900.2|13914|13902|13912.2|13900.2|0
1648216770000|2022-03-25 13:59:30|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|0
1648216790000|2022-03-25 13:59:50|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|1
1648216800000|2022-03-25 14:00:00|13912.6|13900.6|13914|13902|13914|13902|13912.6|13900.6|2
1648216810000|2022-03-25 14:00:10|13914.5|13902.5|13915.1|13903.1|13915.1|13903.1|13914.5|13902.5|6
1648216820000|2022-03-25 14:00:20|13915.8|13903.8|13916.5|13904.5|13917.2|13905.2|13915.8|13903.8|16
1648216830000|2022-03-25 14:00:30|13917.2|13905.2|13919|13907|13919|13907|13917.2|13905.2|5
1648216840000|2022-03-25 14:00:40|13918.3|13906.3|13918.8|13906.8|13919|13907|13918.3|13906.3|5
1648216850000|2022-03-25 14:00:50|||||||||5
1648216860000|2022-03-25 14:01:00|13919.5|13907.5|13918.3|13906.3|13919.5|13907.5|13918.3|13906.3|0
1648216870000|2022-03-25 14:01:10|13919|13907|13918.3|13906.3|13919|13907|13918.3|13906.3|1
1648216880000|2022-03-25 14:01:20|13917.6|13905.6|13914.4|13902.4|13918.3|13906.3|13914.4|13902.4|16
1648216890000|2022-03-25 14:01:30|13915.6|13903.6|13916.2|13904.2|13916.2|13904.2|13915.6|13903.6|0
1648216910000|2022-03-25 14:01:50|13911.6|13899.6|13911.6|13899.6|13912.3|13900.3|13911.6|13899.6|10
1648216930000|2022-03-25 14:02:10|13912.3|13900.3|13914.1|13902.1|13914.8|13902.8|13912.3|13900.3|0
1648216940000|2022-03-25 14:02:20|13914.8|13902.8|13915.5|13903.5|13915.5|13903.5|13914.1|13902.1|1
1648216950000|2022-03-25 14:02:30|13913.7|13901.7|13913.7|13901.7|13914.4|13902.4|13913.7|13901.7|0
1648216960000|2022-03-25 14:02:40|13914.4|13902.4|13914.9|13902.9|13916.2|13904.2|13914.2|13902.2|2
1648216970000|2022-03-25 14:02:50|13910.5|13898.5|13903.1|13891.1|13910.5|13898.5|13903.1|13891.1|9
1648216980000|2022-03-25 14:03:00|13899.8|13887.8|13896.2|13884.2|13900.5|13888.5|13896.2|13884.2|28
1648216990000|2022-03-25 14:03:10|13893|13881|13890.8|13878.8|13893|13881|13890.1|13878.1|6
1648217000000|2022-03-25 14:03:20|13891.3|13879.3|13892.1|13880.1|13892.1|13880.1|13890.2|13878.2|0
1648217010000|2022-03-25 14:03:30|13891.6|13879.6|13889|13877|13891.6|13879.6|13889|13877|1
1648217020000|2022-03-25 14:03:40|13892.7|13880.7|13898.3|13886.3|13898.3|13886.3|13892.7|13880.7|2
1648217040000|2022-03-25 14:04:00|13897.6|13885.6|13897.6|13885.6|13898.3|13886.3|13897.6|13885.6|1
1648217050000|2022-03-25 14:04:10|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13897.6|13885.6|3
1648217060000|2022-03-25 14:04:20|13898.9|13886.9|13903.8|13891.8|13903.8|13891.8|13898.9|13886.9|4
1648217070000|2022-03-25 14:04:30|13904.5|13892.5|13905.1|13893.1|13905.8|13893.8|13903.9|13891.9|1
1648217080000|2022-03-25 14:04:40|13905.2|13893.2|13907|13895|13907|13895|13905.2|13893.2|1
1648217090000|2022-03-25 14:04:50|13906.4|13894.4|13905.9|13893.9|13907.1|13895.1|13905.9|13893.9|4
1648217100000|2022-03-25 14:05:00|13906.4|13894.4|13902.7|13890.7|13907.1|13895.1|13902.1|13890.1|3
1648217110000|2022-03-25 14:05:10|13901.4|13889.4|13897.1|13885.1|13903.4|13891.4|13897.1|13885.1|11
1648217120000|2022-03-25 14:05:20|13896.6|13884.6|13893.9|13881.9|13898.4|13886.4|13893.9|13881.9|6
1648217130000|2022-03-25 14:05:30|13894.5|13882.5|13890.9|13878.9|13895.9|13883.9|13890.2|13878.2|8
1648217140000|2022-03-25 14:05:40|13891.6|13879.6|13900.3|13888.3|13901|13889|13890.3|13878.3|6
1648217150000|2022-03-25 14:05:50|13899.1|13887.1|13900.3|13888.3|13900.3|13888.3|13898.4|13886.4|5
1648217160000|2022-03-25 14:06:00|13901.4|13889.4|13902.8|13890.8|13902.8|13890.8|13901.4|13889.4|2
1648217180000|2022-03-25 14:06:20|13904.2|13892.2|13904.2|13892.2|13905.3|13893.3|13904.2|13892.2|3
1648217190000|2022-03-25 14:06:30|13905.3|13893.3|13906|13894|13906|13894|13905.3|13893.3|3
1648217200000|2022-03-25 14:06:40|13906.6|13894.6|13905.3|13893.3|13906.6|13894.6|13905.3|13893.3|3
1648217210000|2022-03-25 14:06:50|13904.1|13892.1|13902.8|13890.8|13904.1|13892.1|13902.8|13890.8|0
1648217230000|2022-03-25 14:07:10|13901.7|13889.7|13902.8|13890.8|13902.8|13890.8|13901|13889|2
1648217260000|2022-03-25 14:07:40|13901.4|13889.4|13903.5|13891.5|13903.5|13891.5|13901.4|13889.4|1
1648217270000|2022-03-25 14:07:50|13904.1|13892.1|13905.9|13893.9|13906.6|13894.6|13904.1|13892.1|3
1648217280000|2022-03-25 14:08:00|13909.1|13897.1|13906|13894|13909.1|13897.1|13903.5|13891.5|3
1648217290000|2022-03-25 14:08:10|13907.3|13895.3|13908.5|13896.5|13908.5|13896.5|13907.3|13895.3|0
1648217300000|2022-03-25 14:08:20|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|3
1648217310000|2022-03-25 14:08:30|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|6
1648217320000|2022-03-25 14:08:40|13903.2|13891.2|13906.8|13894.8|13906.8|13894.8|13900.7|13888.7|23
1648217330000|2022-03-25 14:08:50|13907.5|13895.5|13908.6|13896.6|13909.3|13897.3|13907.5|13895.5|0
1648217340000|2022-03-25 14:09:00|13908|13896|13907.4|13895.4|13909.3|13897.3|13906|13894|6
1648217350000|2022-03-25 14:09:10|13905|13893|13903.1|13891.1|13905|13893|13903.1|13891.1|0
1648217360000|2022-03-25 14:09:20|13901.8|13889.8|13903.5|13891.5|13904.5|13892.5|13901|13889|2
1648217370000|2022-03-25 14:09:30|13901.1|13889.1|13903.6|13891.6|13905.8|13891.6|13901.1|13885.8|0
1648217380000|2022-03-25 14:09:40|13902.4|13890.4|13903.6|13891.6|13903.6|13891.6|13901.8|13889.8|1
1648217390000|2022-03-25 14:09:50|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|1
1648217400000|2022-03-25 14:10:00|13902.4|13890.4|13899.3|13887.3|13903.6|13891.6|13899.3|13887.3|0
1648217410000|2022-03-25 14:10:10|13900|13888|13901.3|13889.3|13901.3|13889.3|13899.3|13887.3|0
1648217420000|2022-03-25 14:10:20|13900.7|13888.7|13900.7|13888.7|13900.7|13888.7|13900.7|13888.7|1
1648217440000|2022-03-25 14:10:40|13900|13888|13900.7|13888.7|13900.7|13888.7|13900|13888|0
1648217450000|2022-03-25 14:10:50|13901.3|13889.3|13897.4|13885.4|13902.7|13890.7|13897.4|13885.4|12
1648217460000|2022-03-25 14:11:00|13896.8|13884.8|13893.6|13881.6|13896.8|13884.8|13893.6|13881.6|1
1648217470000|2022-03-25 14:11:10|13894.3|13882.3|13894.3|13882.3|13894.9|13882.9|13894.3|13882.3|0
1648217480000|2022-03-25 14:11:20|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|13892.5|13880.5|0
1648217500000|2022-03-25 14:11:40|13894.3|13882.3|13895|13883|13895|13883|13894.3|13882.3|1
1648217520000|2022-03-25 14:12:00|13897.4|13885.4|13896.8|13884.8|13897.4|13885.4|13896.8|13884.8|3
1648217560000|2022-03-25 14:12:40|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|3
1648217570000|2022-03-25 14:12:50|13898.5|13886.5|13899.7|13887.7|13899.7|13887.7|13898.5|13886.5|2
1648217580000|2022-03-25 14:13:00|13899.2|13887.2|13897.9|13885.9|13899.2|13887.2|13897.9|13885.9|1
1648217590000|2022-03-25 14:13:10|13897.2|13885.2|13896.7|13884.7|13897.4|13885.4|13896.7|13884.7|2
1648217600000|2022-03-25 14:13:20|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|3
1648217610000|2022-03-25 14:13:30|13895.6|13883.6|13894.2|13882.2|13895.6|13883.6|13893.6|13881.6|4
1648217620000|2022-03-25 14:13:40|13893.6|13881.6|13894.7|13882.7|13894.7|13882.7|13893.6|13881.6|4
1648217640000|2022-03-25 14:14:00|13896.5|13884.5|13897.1|13885.1|13897.1|13885.1|13896.5|13884.5|4
1648217650000|2022-03-25 14:14:10|13895.8|13883.8|13897.1|13885.1|13897.1|13885.1|13895.8|13883.8|5
1648217670000|2022-03-25 14:14:30|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|0
1648217680000|2022-03-25 14:14:40|13896.5|13884.5|13897.1|13885.1|13897.1|13885.1|13896.5|13884.5|1
1648217690000|2022-03-25 14:14:50|13896.5|13884.5|13897.2|13885.2|13897.2|13885.2|13896.5|13884.5|1
1648217700000|2022-03-25 14:15:00|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|7
1648217710000|2022-03-25 14:15:10|13899.5|13887.5|13900.8|13888.8|13900.8|13888.8|13899.5|13887.5|1
1648217720000|2022-03-25 14:15:20|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|5
1648217740000|2022-03-25 14:15:40|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|5
1648217750000|2022-03-25 14:15:50|13899|13887|13898.3|13886.3|13899.6|13887.6|13898.3|13886.3|2
1648217760000|2022-03-25 14:16:00|13899|13887|13900.8|13888.8|13900.8|13888.8|13898.3|13886.3|1
1648217770000|2022-03-25 14:16:10|||||||||1
1648217800000|2022-03-25 14:16:40|13900.3|13888.3|13900.8|13888.8|13900.8|13888.8|13900.3|13888.3|1
1648217810000|2022-03-25 14:16:50|13900.3|13888.3|13900.3|13888.3|13900.8|13888.8|13900.3|13888.3|0
1648217820000|2022-03-25 14:17:00|13899.7|13887.7|13900.8|13888.8|13900.8|13888.8|13899.7|13887.7|0
1648217840000|2022-03-25 14:17:20|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|3
1648217860000|2022-03-25 14:17:40|13903.1|13891.1|13902.5|13890.5|13903.1|13891.1|13901.9|13889.9|5
1648217870000|2022-03-25 14:17:50|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|13903.1|13891.1|1
1648217880000|2022-03-25 14:18:00|13902.5|13890.5|13901.9|13889.9|13902.5|13890.5|13901.9|13889.9|2
1648217890000|2022-03-25 14:18:10|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|0
1648217900000|2022-03-25 14:18:20|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|0
1648217910000|2022-03-25 14:18:30|13902.5|13890.5|13903.1|13891.1|13903.1|13891.1|13902.5|13890.5|4
1648217920000|2022-03-25 14:18:40|||||||||4
1648217930000|2022-03-25 14:18:50|13901.2|13889.2|13903.1|13891.1|13903.1|13891.1|13900|13888|8
1648217940000|2022-03-25 14:19:00|13904.3|13892.3|13905.6|13893.6|13906.2|13894.2|13904.3|13892.3|2
1648217950000|2022-03-25 14:19:10|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|0
1648217960000|2022-03-25 14:19:20|13905|13893|13906.9|13894.9|13906.9|13894.9|13905|13893|0
1648217970000|2022-03-25 14:19:30|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|0
1648217980000|2022-03-25 14:19:40|13908.9|13896.9|13909.4|13897.4|13909.4|13897.4|13908.2|13896.2|0
1648217990000|2022-03-25 14:19:50|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|1
1648218000000|2022-03-25 14:20:00|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|0
1648218010000|2022-03-25 14:20:10|13910|13898|13911.8|13899.8|13912.4|13900.4|13910|13898|2
1648218020000|2022-03-25 14:20:20|13912.4|13900.4|13913.7|13901.7|13913.7|13901.7|13912.4|13900.4|0
1648218050000|2022-03-25 14:20:50|13913|13901|13913|13901|13913.7|13901.7|13912.4|13900.4|0
1648218060000|2022-03-25 14:21:00|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|0
1648218070000|2022-03-25 14:21:10|||||||||4
1648218090000|2022-03-25 14:21:30|13913|13901|13913|13901|13913|13901|13913|13901|0
1648218110000|2022-03-25 14:21:50|||||||||1
1648218150000|2022-03-25 14:22:30|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|3
1648218160000|2022-03-25 14:22:40|||||||||1
1648218180000|2022-03-25 14:23:00|13913|13901|13913|13901|13913.7|13901.7|13913|13901|2
1648218190000|2022-03-25 14:23:10|13911.9|13899.9|13913|13901|13913.7|13901.7|13911.9|13899.9|0
1648218200000|2022-03-25 14:23:20|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|0
1648218210000|2022-03-25 14:23:30|13913|13901|13911.8|13899.8|13913|13901|13911.8|13899.8|6
1648218220000|2022-03-25 14:23:40|13913|13901|13912.3|13900.3|13913|13901|13912.3|13900.3|4
1648218230000|2022-03-25 14:23:50|13911.6|13899.6|13912.3|13900.3|13912.3|13900.3|13911.6|13899.6|1
1648218240000|2022-03-25 14:24:00|13911.2|13899.2|13911.2|13899.2|13911.8|13899.8|13910.5|13898.5|1
1648218250000|2022-03-25 14:24:10|13910.7|13898.7|13913|13901|13913|13901|13910.7|13898.7|0
1648218260000|2022-03-25 14:24:20|||||||||1
1648218270000|2022-03-25 14:24:30|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|3
1648218300000|2022-03-25 14:25:00|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|16
1648218320000|2022-03-25 14:25:20|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|1
1648218330000|2022-03-25 14:25:30|||||||||1
1648218350000|2022-03-25 14:25:50|||||||||1
1648218360000|2022-03-25 14:26:00|||||||||1
1648218370000|2022-03-25 14:26:10|13913|13901|13912.5|13900.5|13913|13901|13911.9|13899.9|3
1648218380000|2022-03-25 14:26:20|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|0
1648218390000|2022-03-25 14:26:30|13911.4|13899.4|13909.4|13897.4|13911.4|13899.4|13908.7|13896.7|3
1648218400000|2022-03-25 14:26:40|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|0
1648218410000|2022-03-25 14:26:50|13910.7|13898.7|13910.5|13898.5|13911.9|13899.9|13910.5|13898.5|2
1648218430000|2022-03-25 14:27:10|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|0
1648218440000|2022-03-25 14:27:20|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|0
1648218450000|2022-03-25 14:27:30|||||||||1
1648218460000|2022-03-25 14:27:40|||||||||1
1648218480000|2022-03-25 14:28:00|13906.5|13894.5|13905.2|13893.2|13906.5|13894.5|13905.2|13893.2|8
1648218490000|2022-03-25 14:28:10|13907.7|13895.7|13908.4|13896.4|13908.4|13896.4|13907.7|13895.7|2
1648218500000|2022-03-25 14:28:20|13907.7|13895.7|13906.5|13894.5|13908.4|13896.4|13906.5|13894.5|0
1648218520000|2022-03-25 14:28:40|13907.2|13895.2|13907.7|13895.7|13907.7|13895.7|13907.2|13895.2|0
1648218530000|2022-03-25 14:28:50|13907|13895|13906.5|13894.5|13907|13895|13906.5|13894.5|1
1648218540000|2022-03-25 14:29:00|13905.9|13893.9|13908.7|13896.7|13908.7|13896.7|13905.9|13893.9|6
1648218550000|2022-03-25 14:29:10|13908|13896|13909.4|13897.4|13909.4|13897.4|13908|13896|0
1648218560000|2022-03-25 14:29:20|||||||||1
1648218580000|2022-03-25 14:29:40|13910|13898|13910.5|13898.5|13910.5|13898.5|13910|13898|0
1648218600000|2022-03-25 14:30:00|13913|13901|13913|13901|13913|13901|13913|13901|3
1648218610000|2022-03-25 14:30:10|13914.3|13902.3|13913|13901|13914.3|13902.3|13913|13901|3
1648218620000|2022-03-25 14:30:20|13918.4|13906.4|13921.3|13909.3|13921.3|13909.3|13918.4|13906.4|7
1648218630000|2022-03-25 14:30:30|||||||||9
1648218640000|2022-03-25 14:30:40|||||||||2
1648218650000|2022-03-25 14:30:50|13920.1|13908.1|13921.3|13909.3|13921.3|13909.3|13920.1|13908.1|10
1648218660000|2022-03-25 14:31:00|13921.9|13909.9|13921.3|13909.3|13921.9|13909.9|13921.3|13909.3|2
1648218670000|2022-03-25 14:31:10|13921.9|13909.9|13921.9|13909.9|13921.9|13909.9|13921.9|13909.9|1
1648218680000|2022-03-25 14:31:20|||||||||1
1648218690000|2022-03-25 14:31:30|13921.3|13909.3|13921.3|13909.3|13921.3|13909.3|13921.3|13909.3|0
1648218720000|2022-03-25 14:32:00|||||||||1
1648218730000|2022-03-25 14:32:10|13922.4|13910.4|13922.4|13910.4|13922.4|13910.4|13922.4|13910.4|23
1648218740000|2022-03-25 14:32:20|13923.7|13911.7|13918.1|13906.1|13924.9|13912.9|13917.7|13905.7|12
1648218750000|2022-03-25 14:32:30|13917.6|13905.6|13920.6|13908.6|13920.6|13908.6|13917.6|13905.6|0
1648218760000|2022-03-25 14:32:40|13919.4|13907.4|13920.6|13908.6|13920.6|13908.6|13919.4|13907.4|0
1648218770000|2022-03-25 14:32:50|13919.9|13907.9|13916.3|13904.3|13920.6|13908.6|13915.2|13903.2|3
1648218780000|2022-03-25 14:33:00|13916.9|13904.9|13914.5|13902.5|13918.3|13906.3|13912.6|13900.6|7
1648218790000|2022-03-25 14:33:10|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|1
1648218800000|2022-03-25 14:33:20|13913.4|13901.4|13913.4|13901.4|13913.4|13901.4|13911.6|13899.6|1
1648218810000|2022-03-25 14:33:30|13914.1|13902.1|13912.9|13900.9|13914.1|13902.1|13912.9|13900.9|5
1648218820000|2022-03-25 14:33:40|13914.1|13902.1|13908|13896|13914.1|13902.1|13908|13896|6
1648218830000|2022-03-25 14:33:50|13907.4|13895.4|13905.5|13893.5|13907.4|13895.4|13904.8|13892.8|2
1648218840000|2022-03-25 14:34:00|13906.2|13894.2|13901.3|13889.3|13906.2|13894.2|13899.4|13887.4|5
1648218850000|2022-03-25 14:34:10|13901.9|13889.9|13901.3|13889.3|13901.9|13889.9|13900.1|13888.1|1
1648218860000|2022-03-25 14:34:20|13901.2|13889.2|13905.1|13893.1|13905.1|13893.1|13901.2|13889.2|11
1648218870000|2022-03-25 14:34:30|13905.6|13893.6|13907|13895|13907.6|13895.6|13905.6|13893.6|11
1648218880000|2022-03-25 14:34:40|13907.6|13895.6|13906.3|13894.3|13907.6|13895.6|13905.1|13893.1|0
1648218890000|2022-03-25 14:34:50|13907|13895|13907|13895|13907|13895|13905.1|13893.1|2
1648218900000|2022-03-25 14:35:00|13907.6|13895.6|13909.9|13897.9|13909.9|13897.9|13906.9|13894.9|1
1648218910000|2022-03-25 14:35:10|13910.5|13898.5|13913|13901|13913|13901|13910.5|13898.5|4
1648218920000|2022-03-25 14:35:20|13913.7|13901.7|13914.2|13902.2|13914.2|13902.2|13913.7|13901.7|0
1648218930000|2022-03-25 14:35:30|13915.1|13903.1|13915.1|13903.1|13916.3|13904.3|13915.1|13903.1|11
1648218940000|2022-03-25 14:35:40|13915.6|13903.6|13916.9|13904.9|13916.9|13904.9|13915.6|13903.6|1
1648218950000|2022-03-25 14:35:50|13917.6|13905.6|13916.9|13904.9|13917.6|13905.6|13915.8|13903.8|2
1648218960000|2022-03-25 14:36:00|13917.6|13905.6|13918.3|13906.3|13918.3|13906.3|13917.6|13905.6|0
1648218970000|2022-03-25 14:36:10|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|13917.6|13905.6|2
1648218980000|2022-03-25 14:36:20|13916.9|13904.9|13916.9|13904.9|13916.9|13904.9|13916.9|13904.9|4
1648218990000|2022-03-25 14:36:30|13918|13906|13911.2|13899.2|13918|13906|13911.2|13899.2|3
1648219000000|2022-03-25 14:36:40|13911.9|13899.9|13911.9|13899.9|13914.4|13902.4|13911.2|13899.2|0
1648219010000|2022-03-25 14:36:50|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13911.9|13899.9|0
1648219030000|2022-03-25 14:37:10|13911.2|13899.2|13912.6|13900.6|13912.6|13900.6|13911.2|13899.2|0
1648219040000|2022-03-25 14:37:20|13915.1|13903.1|13913.7|13901.7|13915.1|13903.1|13913.7|13901.7|1
1648219050000|2022-03-25 14:37:30|13913.1|13901.1|13912.4|13900.4|13913.1|13901.1|13912.4|13900.4|1
1648219060000|2022-03-25 14:37:40|13913.1|13901.1|13914.4|13902.4|13914.4|13902.4|13912.4|13900.4|2
1648219070000|2022-03-25 14:37:50|13915.1|13903.1|13913.1|13901.1|13915.1|13903.1|13911.2|13899.2|4
1648219080000|2022-03-25 14:38:00|13912.4|13900.4|13906|13894|13913.1|13901.1|13905.3|13893.3|9
1648219090000|2022-03-25 14:38:10|13906.7|13894.7|13908|13896|13908.7|13896.7|13906.7|13894.7|1
1648219100000|2022-03-25 14:38:20|13910.5|13898.5|13912.3|13900.3|13912.3|13900.3|13907.8|13895.8|4
1648219110000|2022-03-25 14:38:30|13913|13901|13913.7|13901.7|13913.7|13901.7|13913|13901|0
1648219120000|2022-03-25 14:38:40|13913|13901|13914.8|13902.8|13914.8|13902.8|13913|13901|3
1648219130000|2022-03-25 14:38:50|13916|13904|13915.3|13903.3|13916|13904|13915.3|13903.3|0
1648219140000|2022-03-25 14:39:00|13916|13904|13914.8|13902.8|13916|13904|13914.8|13902.8|1
1648219150000|2022-03-25 14:39:10|13915.5|13903.5|13916.2|13904.2|13916.2|13904.2|13915.5|13903.5|0
1648219160000|2022-03-25 14:39:20|||||||||3
1648219170000|2022-03-25 14:39:30|13918|13906|13918|13906|13918|13906|13918|13906|1
1648219180000|2022-03-25 14:39:40|13918.7|13906.7|13914.1|13902.1|13920.5|13908.5|13914.1|13902.1|40
1648219200000|2022-03-25 14:40:00|13912.8|13900.8|13913|13901|13913.5|13901.5|13912.8|13900.8|5
1648219210000|2022-03-25 14:40:10|13907.3|13895.3|13908|13896|13908|13896|13907.3|13895.3|3
1648219220000|2022-03-25 14:40:20|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|0
1648219230000|2022-03-25 14:40:30|13906.6|13894.6|13906.5|13894.5|13906.6|13894.6|13905.9|13893.9|20
1648219240000|2022-03-25 14:40:40|13907.1|13895.1|13908.4|13896.4|13908.4|13896.4|13907.1|13895.1|0
1648219250000|2022-03-25 14:40:50|13905.3|13893.3|13901.4|13889.4|13905.9|13893.9|13900.2|13888.2|23
1648219260000|2022-03-25 14:41:00|13902.1|13890.1|13901.4|13889.4|13902.1|13890.1|13900.9|13888.9|0
1648219270000|2022-03-25 14:41:10|13902.1|13890.1|13903.4|13891.4|13903.4|13891.4|13902.1|13890.1|3
1648219280000|2022-03-25 14:41:20|13907.7|13895.7|13907.7|13895.7|13909.1|13897.1|13907.7|13895.7|5
1648219290000|2022-03-25 14:41:30|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13907.7|13895.7|0
1648219300000|2022-03-25 14:41:40|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|0
1648219310000|2022-03-25 14:41:50|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13907.7|13895.7|1
1648219320000|2022-03-25 14:42:00|13909.1|13897.1|13907.7|13895.7|13909.1|13897.1|13907.7|13895.7|4
1648219330000|2022-03-25 14:42:10|13906.6|13894.6|13903.4|13891.4|13908.4|13896.4|13903.4|13891.4|3
1648219340000|2022-03-25 14:42:20|13904.5|13892.5|13905.2|13893.2|13905.2|13893.2|13902.7|13890.7|0
1648219350000|2022-03-25 14:42:30|13904.5|13892.5|13903.9|13891.9|13904.5|13892.5|13903.4|13891.4|4
1648219360000|2022-03-25 14:42:40|13905.2|13893.2|13905.9|13893.9|13905.9|13893.9|13905.2|13893.2|0
1648219370000|2022-03-25 14:42:50|13905.2|13893.2|13907.7|13895.7|13907.7|13895.7|13904.6|13892.6|4
1648219380000|2022-03-25 14:43:00|13909.6|13897.6|13911.6|13899.6|13911.6|13899.6|13908.9|13896.9|5
1648219390000|2022-03-25 14:43:10|13911.4|13899.4|13911.3|13899.3|13912.7|13900.7|13911.3|13899.3|4
1648219400000|2022-03-25 14:43:20|13910.6|13898.6|13910.1|13898.1|13910.7|13898.7|13908.8|13896.8|15
1648219410000|2022-03-25 14:43:30|13907.7|13895.7|13901.2|13889.2|13907.7|13895.7|13901.2|13889.2|27
1648219420000|2022-03-25 14:43:40|13900.6|13888.6|13901.3|13889.3|13902|13890|13900.6|13888.6|0
1648219430000|2022-03-25 14:43:50|13900.1|13888.1|13899.5|13887.5|13900.1|13888.1|13898.8|13886.8|1
1648219440000|2022-03-25 14:44:00|13900|13888|13898.2|13886.2|13900|13888|13898.2|13886.2|0
1648219450000|2022-03-25 14:44:10|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|3
1648219460000|2022-03-25 14:44:20|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|1
1648219470000|2022-03-25 14:44:30|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|0
1648219490000|2022-03-25 14:44:50|13897.1|13885.1|13897.7|13885.7|13898.4|13886.4|13897.1|13885.1|0
1648219500000|2022-03-25 14:45:00|13899.1|13887.1|13900.9|13888.9|13900.9|13888.9|13899.1|13887.1|22
1648219510000|2022-03-25 14:45:10|13901.4|13889.4|13903.9|13891.9|13903.9|13891.9|13901.4|13889.4|0
1648219520000|2022-03-25 14:45:20|13903.2|13891.2|13902.7|13890.7|13903.2|13891.2|13902.7|13890.7|0
1648219530000|2022-03-25 14:45:30|||||||||2
1648219540000|2022-03-25 14:45:40|13905.7|13893.7|13905.2|13893.2|13905.7|13893.7|13905.2|13893.2|2
1648219560000|2022-03-25 14:46:00|13902|13890|13901.3|13889.3|13902.5|13890.5|13901.3|13889.3|21
1648219580000|2022-03-25 14:46:20|13898.7|13886.7|13898.1|13886.1|13898.7|13886.7|13898.1|13886.1|12
1648219590000|2022-03-25 14:46:30|13897.4|13885.4|13894.9|13882.9|13898.1|13886.1|13894.9|13882.9|5
1648219600000|2022-03-25 14:46:40|13895.6|13883.6|13893.1|13881.1|13895.6|13883.6|13893.1|13881.1|11
1648219610000|2022-03-25 14:46:50|13893.7|13881.7|13890.6|13878.6|13893.8|13881.8|13890.6|13878.6|17
1648219620000|2022-03-25 14:47:00|13891.3|13879.3|13892.5|13880.5|13892.5|13880.5|13890.6|13878.6|7
1648219630000|2022-03-25 14:47:10|13891.8|13879.8|13892.5|13880.5|13892.5|13880.5|13891.8|13879.8|0
1648219640000|2022-03-25 14:47:20|13890|13878|13889.3|13877.3|13890|13878|13888.6|13876.6|30
1648219650000|2022-03-25 14:47:30|13890|13878|13889.3|13877.3|13890|13878|13889.3|13877.3|2
1648219660000|2022-03-25 14:47:40|13892|13880|13891.3|13879.3|13892|13880|13891.3|13879.3|2
1648219670000|2022-03-25 14:47:50|||||||||1
1648219680000|2022-03-25 14:48:00|13890.6|13878.6|13890.6|13878.6|13890.6|13878.6|13890.6|13878.6|6
1648219690000|2022-03-25 14:48:10|13891.3|13879.3|13890.6|13878.6|13891.3|13879.3|13889.5|13877.5|1
1648219700000|2022-03-25 14:48:20|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|1
1648219710000|2022-03-25 14:48:30|13890.6|13878.6|13891.3|13879.3|13891.3|13879.3|13890.6|13878.6|1
1648219720000|2022-03-25 14:48:40|13888.6|13876.6|13888.6|13876.6|13888.6|13876.6|13888.6|13876.6|10
1648219730000|2022-03-25 14:48:50|13888.8|13876.8|13879.9|13867.9|13888.8|13876.8|13878.8|13866.8|15
1648219740000|2022-03-25 14:49:00|13880.6|13868.6|13878.6|13866.6|13881.7|13869.7|13878.6|13866.6|23
1648219750000|2022-03-25 14:49:10|13879.3|13867.3|13877.5|13865.5|13879.3|13867.3|13877.5|13865.5|1
1648219760000|2022-03-25 14:49:20|13878.2|13866.2|13883.1|13871.1|13883.2|13871.2|13878.2|13866.2|1
1648219770000|2022-03-25 14:49:30|13881.8|13869.8|13881.8|13869.8|13881.8|13869.8|13881.3|13869.3|2
1648219780000|2022-03-25 14:49:40|13883.6|13871.6|13881.1|13869.1|13884.5|13872.5|13881.1|13869.1|10
1648219790000|2022-03-25 14:49:50|13881.8|13869.8|13880.6|13868.6|13883.2|13871.2|13879.9|13867.9|12
1648219800000|2022-03-25 14:50:00|13879.9|13867.9|13876.3|13864.3|13881.1|13869.1|13876.3|13864.3|11
1648219810000|2022-03-25 14:50:10|13874.9|13862.9|13879.5|13867.5|13879.5|13867.5|13873.1|13861.1|15
1648219820000|2022-03-25 14:50:20|13880.2|13868.2|13878.9|13866.9|13880.9|13868.9|13878.9|13866.9|6
1648219830000|2022-03-25 14:50:30|13879.6|13867.6|13883.4|13871.4|13883.4|13871.4|13878.9|13866.9|2
1648219840000|2022-03-25 14:50:40|13882.8|13870.8|13875.2|13863.2|13882.8|13870.8|13875.2|13863.2|9
1648219850000|2022-03-25 14:50:50|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.2|13863.2|5
1648219870000|2022-03-25 14:51:10|13876.6|13864.6|13870.9|13858.9|13876.6|13864.6|13870.9|13858.9|12
1648219880000|2022-03-25 14:51:20|13869.6|13857.6|13877.7|13865.7|13878.4|13866.4|13869.6|13857.6|0
1648219890000|2022-03-25 14:51:30|13877|13865|13876.4|13864.4|13877|13865|13876.4|13864.4|0
1648219900000|2022-03-25 14:51:40|13877.1|13865.1|13876.4|13864.4|13877.1|13865.1|13876.4|13864.4|0
1648219910000|2022-03-25 14:51:50|13877.1|13865.1|13878.4|13866.4|13878.4|13866.4|13876.4|13864.4|0
1648219930000|2022-03-25 14:52:10|13877.8|13865.8|13878.4|13866.4|13878.4|13866.4|13877.8|13865.8|0
1648219940000|2022-03-25 14:52:20|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|2
1648219950000|2022-03-25 14:52:30|13878.4|13866.4|13880.9|13868.9|13880.9|13868.9|13878.4|13866.4|2
1648219960000|2022-03-25 14:52:40|13878.8|13866.8|13877|13865|13878.8|13866.8|13874.5|13862.5|34
1648219970000|2022-03-25 14:52:50|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|1
1648219980000|2022-03-25 14:53:00|13880|13868|13880|13868|13880|13868|13880|13868|0
1648219990000|2022-03-25 14:53:10|13881.3|13869.3|13878.8|13866.8|13882|13870|13878.8|13866.8|0
1648220000000|2022-03-25 14:53:20|13879.5|13867.5|13879.5|13867.5|13879.5|13867.5|13879.5|13867.5|2
1648220010000|2022-03-25 14:53:30|||||||||1
1648220030000|2022-03-25 14:53:50|13880.2|13868.2|13880.9|13868.9|13880.9|13868.9|13880.2|13868.2|3
1648220040000|2022-03-25 14:54:00|13881.4|13869.4|13882.7|13870.7|13883.4|13871.4|13881.4|13869.4|1
1648220050000|2022-03-25 14:54:10|13883.4|13871.4|13882.7|13870.7|13883.4|13871.4|13882|13870|16
1648220070000|2022-03-25 14:54:30|13883.9|13871.9|13885.9|13873.9|13885.9|13873.9|13883.9|13871.9|7
1648220090000|2022-03-25 14:54:50|13885.2|13873.2|13884.5|13872.5|13885.2|13873.2|13884.5|13872.5|1
1648220100000|2022-03-25 14:55:00|13885.2|13873.2|13885.8|13873.8|13885.8|13873.8|13884.5|13872.5|0
1648220110000|2022-03-25 14:55:10|13886.5|13874.5|13893.9|13881.9|13893.9|13881.9|13886.5|13874.5|4
1648220120000|2022-03-25 14:55:20|13893.3|13881.3|13895.2|13883.2|13895.2|13883.2|13893.3|13881.3|2
1648220130000|2022-03-25 14:55:30|13896.3|13884.3|13896.3|13884.3|13896.3|13884.3|13896.3|13884.3|3
1648220140000|2022-03-25 14:55:40|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|2
1648220150000|2022-03-25 14:55:50|13898.2|13886.2|13900.2|13888.2|13900.2|13888.2|13898.2|13886.2|2
1648220160000|2022-03-25 14:56:00|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|5
1648220170000|2022-03-25 14:56:10|||||||||1
1648220190000|2022-03-25 14:56:30|13896.4|13884.4|13900.1|13888.1|13900.1|13888.1|13896.4|13884.4|7
1648220200000|2022-03-25 14:56:40|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|1
1648220210000|2022-03-25 14:56:50|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|0
1648220230000|2022-03-25 14:57:10|13900.8|13888.8|13901.5|13889.5|13901.5|13889.5|13900.8|13888.8|4
1648220240000|2022-03-25 14:57:20|||||||||1
1648220250000|2022-03-25 14:57:30|||||||||1
1648220260000|2022-03-25 14:57:40|13900.1|13888.1|13897.2|13885.2|13900.1|13888.1|13897.2|13885.2|2
1648220270000|2022-03-25 14:57:50|||||||||1
1648220280000|2022-03-25 14:58:00|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|1
1648220290000|2022-03-25 14:58:10|13894.9|13882.9|13896.1|13884.1|13896.1|13884.1|13893.6|13881.6|9
1648220300000|2022-03-25 14:58:20|13896.8|13884.8|13896.1|13884.1|13897.5|13885.5|13896.1|13884.1|11
1648220310000|2022-03-25 14:58:30|||||||||1
1648220330000|2022-03-25 14:58:50|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|0
1648220340000|2022-03-25 14:59:00|13896.3|13884.3|13894|13882|13896.3|13884.3|13887.9|13875.9|11
1648220350000|2022-03-25 14:59:10|13894.7|13882.7|13895.4|13883.4|13895.4|13883.4|13894.7|13882.7|1
1648220380000|2022-03-25 14:59:40|||||||||1
1648220390000|2022-03-25 14:59:50|13896.1|13884.1|13893.8|13881.8|13896.1|13884.1|13893.8|13881.8|0
1648220400000|2022-03-25 15:00:00|13894.3|13882.3|13896.3|13884.3|13896.9|13884.9|13894.3|13882.3|13
1648220410000|2022-03-25 15:00:10|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|0
1648220420000|2022-03-25 15:00:20|13894.4|13882.4|13895.1|13883.1|13895.1|13883.1|13894.4|13882.4|4
1648220430000|2022-03-25 15:00:30|13894.4|13882.4|13891.5|13879.5|13894.4|13882.4|13891.5|13879.5|5
1648220440000|2022-03-25 15:00:40|13891|13879|13891|13879|13891.5|13879.5|13891|13879|0
1648220450000|2022-03-25 15:00:50|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|1
1648220460000|2022-03-25 15:01:00|13890.8|13878.8|13891.4|13879.4|13891.4|13879.4|13889.6|13877.6|5
1648220470000|2022-03-25 15:01:10|13889.6|13877.6|13891.4|13879.4|13891.4|13879.4|13889.6|13877.6|2
1648220480000|2022-03-25 15:01:20|13890.7|13878.7|13891.4|13879.4|13891.4|13879.4|13890.7|13878.7|1
1648220490000|2022-03-25 15:01:30|||||||||1
1648220500000|2022-03-25 15:01:40|13890.3|13878.3|13888.9|13876.9|13890.3|13878.3|13888.9|13876.9|1
1648220510000|2022-03-25 15:01:50|13889.6|13877.6|13889.6|13877.6|13890.3|13878.3|13889.6|13877.6|1
1648220530000|2022-03-25 15:02:10|13890.3|13878.3|13890.8|13878.8|13890.8|13878.8|13890.3|13878.3|0
1648220540000|2022-03-25 15:02:20|13891.4|13879.4|13890.8|13878.8|13891.4|13879.4|13890.8|13878.8|0
1648220570000|2022-03-25 15:02:50|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|7
1648220580000|2022-03-25 15:03:00|13893.9|13881.9|13895.5|13883.5|13896.2|13884.2|13891.9|13879.9|6
1648220590000|2022-03-25 15:03:10|13897.5|13885.5|13896.8|13884.8|13897.5|13885.5|13896.8|13884.8|12
1648220600000|2022-03-25 15:03:20|13896.1|13884.1|13898|13886|13898|13886|13896.1|13884.1|1
1648220610000|2022-03-25 15:03:30|13897.5|13885.5|13898|13886|13898|13886|13897.5|13885.5|0
1648220620000|2022-03-25 15:03:40|13897.5|13885.5|13898|13886|13898|13886|13897.5|13885.5|0
1648220630000|2022-03-25 15:03:50|13899.3|13887.3|13899.3|13887.3|13899.3|13887.3|13899.3|13887.3|0
1648220640000|2022-03-25 15:04:00|||||||||1
1648220660000|2022-03-25 15:04:20|||||||||3
1648220670000|2022-03-25 15:04:30|13895.5|13883.5|13899.3|13887.3|13899.3|13887.3|13895.5|13883.5|6
1648220680000|2022-03-25 15:04:40|13899.8|13887.8|13899.3|13887.3|13899.8|13887.8|13899.3|13887.3|1
1648220690000|2022-03-25 15:04:50|13898.7|13878.7|13889.7|13877.7|13898.7|13878.7|13889.7|13877.7|28
1648220700000|2022-03-25 15:05:00|13889|13877|13891.7|13879.7|13891.7|13879.7|13887.9|13875.9|5
1648220710000|2022-03-25 15:05:10|13892.2|13880.2|13892.9|13880.9|13892.9|13880.9|13892.2|13880.2|0
1648220720000|2022-03-25 15:05:20|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|3
1648220730000|2022-03-25 15:05:30|13893.6|13881.6|13889.8|13877.8|13893.6|13881.6|13889.8|13877.8|2
1648220740000|2022-03-25 15:05:40|13890.5|13878.5|13893.6|13881.6|13894.3|13882.3|13890.5|13878.5|2
1648220750000|2022-03-25 15:05:50|13892.9|13880.9|13893.6|13881.6|13893.6|13881.6|13892.9|13880.9|1
1648220760000|2022-03-25 15:06:00|13891.1|13879.1|13890|13878|13891.1|13879.1|13888.7|13876.7|0
1648220770000|2022-03-25 15:06:10|13890.7|13878.7|13889.4|13877.4|13890.7|13878.7|13888.3|13876.3|4
1648220780000|2022-03-25 15:06:20|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|2
1648220790000|2022-03-25 15:06:30|||||||||5
1648220810000|2022-03-25 15:06:50|13891.2|13879.2|13890.7|13878.7|13891.2|13879.2|13890.7|13878.7|3
1648220820000|2022-03-25 15:07:00|13891.2|13879.2|13891.8|13879.8|13893|13881|13891.2|13879.2|4
1648220830000|2022-03-25 15:07:10|13892.5|13880.5|13893.2|13881.2|13893.2|13881.2|13891.8|13879.8|0
1648220840000|2022-03-25 15:07:20|13892.5|13880.5|13892.5|13880.5|13892.5|13880.5|13892.5|13880.5|0
1648220850000|2022-03-25 15:07:30|13893.2|13881.2|13891.4|13879.4|13893.2|13881.2|13890.7|13878.7|6
1648220860000|2022-03-25 15:07:40|13890.7|13878.7|13888.6|13876.6|13890.7|13878.7|13888.6|13876.6|5
1648220870000|2022-03-25 15:07:50|13889.3|13877.3|13890.7|13878.7|13890.7|13878.7|13889.3|13877.3|0
1648220880000|2022-03-25 15:08:00|13891.2|13879.2|13892.5|13880.5|13893.2|13881.2|13891.2|13879.2|2
1648220910000|2022-03-25 15:08:30|13894.6|13882.6|13895|13883|13895|13883|13893.2|13881.2|16
1648220920000|2022-03-25 15:08:40|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|0
1648220940000|2022-03-25 15:09:00|13895.7|13883.7|13893.9|13881.9|13895.7|13883.7|13893.9|13881.9|7
1648220950000|2022-03-25 15:09:10|||||||||1
1648220960000|2022-03-25 15:09:20|13894.6|13882.6|13897.1|13885.1|13897.1|13885.1|13894.6|13882.6|1
1648220980000|2022-03-25 15:09:40|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|2
1648220990000|2022-03-25 15:09:50|13897.1|13885.1|13897.1|13885.1|13897.1|13885.1|13897.1|13885.1|0
1648221000000|2022-03-25 15:10:00|13895|13883|13893.2|13881.2|13895|13883|13893.2|13881.2|14
1648221010000|2022-03-25 15:10:10|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|13892.1|13880.1|1
1648221030000|2022-03-25 15:10:30|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|13893.2|13881.2|0
1648221050000|2022-03-25 15:10:50|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|1
1648221060000|2022-03-25 15:11:00|13892.7|13880.7|13893.3|13881.3|13893.9|13881.9|13892.7|13880.7|1
1648221070000|2022-03-25 15:11:10|13892.6|13880.6|13892.7|13880.7|13893.3|13881.3|13892.1|13880.1|3
1648221080000|2022-03-25 15:11:20|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|13893.4|13881.4|4
1648221090000|2022-03-25 15:11:30|13894.1|13882.1|13897.7|13885.7|13897.7|13885.7|13894.1|13882.1|4
1648221100000|2022-03-25 15:11:40|13897|13885|13896.4|13884.4|13897|13885|13896.4|13884.4|1
1648221110000|2022-03-25 15:11:50|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|1
1648221120000|2022-03-25 15:12:00|13892.5|13880.5|13892.5|13880.5|13893.2|13881.2|13892.5|13880.5|8
1648221130000|2022-03-25 15:12:10|13893.9|13881.9|13895|13883|13895|13883|13893.7|13881.7|0
1648221140000|2022-03-25 15:12:20|13894.3|13882.3|13895|13883|13895|13883|13891.8|13879.8|3
1648221150000|2022-03-25 15:12:30|13897.5|13885.5|13895|13883|13897.5|13885.5|13895|13883|0
1648221160000|2022-03-25 15:12:40|13895.5|13883.5|13895.4|13883.4|13896.8|13884.8|13892.2|13880.2|18
1648221170000|2022-03-25 15:12:50|13894.7|13882.7|13895.4|13883.4|13895.4|13883.4|13892.7|13880.7|6
1648221180000|2022-03-25 15:13:00|13896.1|13884.1|13897.2|13885.2|13897.9|13885.9|13896.1|13884.1|1
1648221190000|2022-03-25 15:13:10|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|0
1648221230000|2022-03-25 15:13:50|||||||||1
1648221250000|2022-03-25 15:14:10|13897.2|13885.2|13897.9|13885.9|13897.9|13885.9|13897.2|13885.2|0
1648221270000|2022-03-25 15:14:30|13902.7|13890.7|13902.7|13890.7|13902.7|13890.7|13901.5|13889.5|9
1648221280000|2022-03-25 15:14:40|13903.4|13891.4|13904|13892|13904|13892|13903.4|13891.4|0
1648221310000|2022-03-25 15:15:10|13904.7|13892.7|13904|13892|13904.7|13892.7|13904|13892|2
1648221350000|2022-03-25 15:15:50|13902.9|13890.9|13903.4|13891.4|13903.4|13891.4|13901.5|13889.5|3
1648221370000|2022-03-25 15:16:10|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|0
1648221380000|2022-03-25 15:16:20|||||||||1
1648221390000|2022-03-25 15:16:30|||||||||2
1648221410000|2022-03-25 15:16:50|13904.1|13892.1|13903.4|13891.4|13904.1|13892.1|13903.4|13891.4|0
1648221420000|2022-03-25 15:17:00|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|2
1648221430000|2022-03-25 15:17:10|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13902.9|13890.9|12
1648221440000|2022-03-25 15:17:20|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13900.6|13888.6|3
1648221450000|2022-03-25 15:17:30|13902.4|13890.4|13901.8|13889.8|13902.4|13890.4|13901.8|13889.8|0
1648221460000|2022-03-25 15:17:40|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|13901.8|13889.8|2
1648221470000|2022-03-25 15:17:50|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|0
1648221480000|2022-03-25 15:18:00|13902.4|13890.4|13898.7|13886.7|13902.4|13890.4|13898.7|13886.7|8
1648221490000|2022-03-25 15:18:10|13899.4|13887.4|13900.6|13888.6|13900.6|13888.6|13899.4|13887.4|0
1648221510000|2022-03-25 15:18:30|13901.7|13889.7|13900.6|13888.6|13902.4|13890.4|13900.6|13888.6|0
1648221520000|2022-03-25 15:18:40|13901.3|13889.3|13900.6|13888.6|13901.3|13889.3|13900.6|13888.6|0
1648221530000|2022-03-25 15:18:50|13901.3|13889.3|13901.3|13889.3|13901.3|13889.3|13901.3|13889.3|1
1648221540000|2022-03-25 15:19:00|13900.6|13888.6|13901.3|13889.3|13901.3|13889.3|13900.6|13888.6|0
1648221550000|2022-03-25 15:19:10|13900.2|13888.2|13901.3|13889.3|13901.3|13889.3|13899.5|13887.5|0
1648221560000|2022-03-25 15:19:20|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|0
1648221570000|2022-03-25 15:19:30|||||||||1
1648221590000|2022-03-25 15:19:50|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|2
1648221600000|2022-03-25 15:20:00|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|1
1648221620000|2022-03-25 15:20:20|13899.5|13887.5|13900.1|13888.1|13900.1|13888.1|13899.4|13887.4|2
1648221630000|2022-03-25 15:20:30|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|3
1648221640000|2022-03-25 15:20:40|13897.6|13885.6|13898.4|13886.4|13899.5|13887.5|13897.6|13885.6|8
1648221650000|2022-03-25 15:20:50|13899|13887|13897.7|13885.7|13899|13887|13897.2|13885.2|2
1648221660000|2022-03-25 15:21:00|13897.2|13885.2|13897.9|13885.9|13898.4|13886.4|13897.2|13885.2|1
1648221670000|2022-03-25 15:21:10|13896.6|13884.6|13897.2|13885.2|13897.2|13885.2|13895.9|13883.9|5
1648221680000|2022-03-25 15:21:20|13897.7|13885.7|13898.4|13886.4|13898.4|13886.4|13897.7|13885.7|0
1648221690000|2022-03-25 15:21:30|13897.9|13885.9|13898.4|13886.4|13898.4|13886.4|13897.9|13885.9|0
1648221700000|2022-03-25 15:21:40|13897.8|13885.8|13896.6|13884.6|13897.8|13885.8|13895.9|13883.9|3
1648221710000|2022-03-25 15:21:50|13895.9|13883.9|13895.3|13883.3|13896.6|13884.6|13895.3|13883.3|0
1648221730000|2022-03-25 15:22:10|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|11
1648221740000|2022-03-25 15:22:20|13897.3|13885.3|13896.7|13884.7|13897.3|13885.3|13896.7|13884.7|1
1648221750000|2022-03-25 15:22:30|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|0
1648221760000|2022-03-25 15:22:40|13899.1|13887.1|13900.9|13888.9|13900.9|13888.9|13899.1|13887.1|3
1648221770000|2022-03-25 15:22:50|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|2
1648221780000|2022-03-25 15:23:00|13902|13890|13901.5|13889.5|13902|13890|13901.5|13889.5|2
1648221790000|2022-03-25 15:23:10|13900.9|13888.9|13902|13890|13902|13890|13900.9|13888.9|0
1648221800000|2022-03-25 15:23:20|13901.5|13889.5|13902|13890|13902|13890|13901.5|13889.5|0
1648221830000|2022-03-25 15:23:50|||||||||1
1648221840000|2022-03-25 15:24:00|13901.5|13889.5|13900.9|13888.9|13901.5|13889.5|13900.9|13888.9|0
1648221860000|2022-03-25 15:24:20|13901.6|13889.6|13901.6|13889.6|13901.6|13889.6|13901.6|13889.6|8
1648221870000|2022-03-25 15:24:30|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|0
1648221900000|2022-03-25 15:25:00|||||||||1
1648221910000|2022-03-25 15:25:10|||||||||1
1648221920000|2022-03-25 15:25:20|||||||||1
1648221940000|2022-03-25 15:25:40|13902.8|13890.8|13904.1|13892.1|13904.1|13892.1|13902.8|13890.8|10
1648221950000|2022-03-25 15:25:50|13903|13891|13903|13891|13903|13891|13903|13891|0
1648221960000|2022-03-25 15:26:00|13903.5|13891.5|13903|13891|13903.5|13891.5|13903|13891|1
1648221970000|2022-03-25 15:26:10|||||||||1
1648222010000|2022-03-25 15:26:50|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|2
1648222050000|2022-03-25 15:27:30|||||||||1
1648222060000|2022-03-25 15:27:40|13903.5|13891.5|13904.8|13892.8|13904.8|13892.8|13903.5|13891.5|11
1648222080000|2022-03-25 15:28:00|||||||||1
1648222090000|2022-03-25 15:28:10|||||||||1
1648222100000|2022-03-25 15:28:20|||||||||1
1648222110000|2022-03-25 15:28:30|||||||||1
1648222120000|2022-03-25 15:28:40|||||||||1
1648222130000|2022-03-25 15:28:50|13905.9|13893.9|13907.3|13895.3|13907.3|13895.3|13905.9|13893.9|3
1648222140000|2022-03-25 15:29:00|||||||||10
1648222150000|2022-03-25 15:29:10|13908|13896|13908|13896|13908.7|13896.7|13908|13896|4
1648222160000|2022-03-25 15:29:20|13908.7|13896.7|13907.3|13895.3|13908.7|13896.7|13907.3|13895.3|3
1648222170000|2022-03-25 15:29:30|13908|13896|13908|13896|13908|13896|13908|13896|0
1648222190000|2022-03-25 15:29:50|13907.3|13895.3|13909.1|13897.1|13909.8|13897.8|13907.3|13895.3|3
1648222200000|2022-03-25 15:30:00|13909.8|13897.8|13910.9|13898.9|13910.9|13898.9|13909.8|13897.8|1
1648222210000|2022-03-25 15:30:10|13911.4|13899.4|13912.1|13900.1|13913.4|13901.4|13911.4|13899.4|7
1648222220000|2022-03-25 15:30:20|13912.7|13900.7|13912.1|13900.1|13912.7|13900.7|13910.9|13898.9|0
1648222230000|2022-03-25 15:30:30|13911.6|13899.6|13912.3|13900.3|13912.3|13900.3|13911.6|13899.6|5
1648222240000|2022-03-25 15:30:40|13911.7|13899.7|13906.6|13894.6|13911.7|13899.7|13906.6|13894.6|7
1648222250000|2022-03-25 15:30:50|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|1
1648222260000|2022-03-25 15:31:00|13906.6|13894.6|13905.9|13893.9|13907.3|13895.3|13905.9|13893.9|6
1648222270000|2022-03-25 15:31:10|13906.6|13894.6|13907.7|13895.7|13907.7|13895.7|13906.6|13894.6|11
1648222280000|2022-03-25 15:31:20|13906.6|13894.6|13906.6|13894.6|13907.1|13895.1|13906.6|13894.6|0
1648222290000|2022-03-25 15:31:30|13907.8|13895.8|13908|13896|13908.5|13896.5|13907.8|13895.8|1
1648222300000|2022-03-25 15:31:40|13907.3|13895.3|13906.6|13894.6|13908|13896|13906.6|13894.6|0
1648222310000|2022-03-25 15:31:50|13907.3|13895.3|13906.6|13894.6|13907.3|13895.3|13906.6|13894.6|0
1648222320000|2022-03-25 15:32:00|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|13906.6|13894.6|0
1648222330000|2022-03-25 15:32:10|13906.6|13894.6|13907.1|13895.1|13908.5|13896.5|13906.6|13894.6|2
1648222340000|2022-03-25 15:32:20|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|0
1648222350000|2022-03-25 15:32:30|13908.5|13896.5|13908|13896|13908.5|13896.5|13907.3|13895.3|0
1648222380000|2022-03-25 15:33:00|||||||||1
1648222390000|2022-03-25 15:33:10|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|0
1648222410000|2022-03-25 15:33:30|||||||||1
1648222420000|2022-03-25 15:33:40|||||||||1
1648222440000|2022-03-25 15:34:00|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|0
1648222450000|2022-03-25 15:34:10|13908.5|13896.5|13909.2|13897.2|13909.2|13897.2|13907.9|13895.9|0
1648222460000|2022-03-25 15:34:20|13909.8|13897.8|13907.3|13895.3|13909.8|13897.8|13907.3|13895.3|1
1648222480000|2022-03-25 15:34:40|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|0
1648222490000|2022-03-25 15:34:50|||||||||1
1648222500000|2022-03-25 15:35:00|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|0
1648222510000|2022-03-25 15:35:10|||||||||1
1648222530000|2022-03-25 15:35:30|13905.4|13893.4|13906.1|13894.1|13906.1|13894.1|13905.4|13893.4|4
1648222540000|2022-03-25 15:35:40|13905|13893|13902.5|13890.5|13905|13893|13902.5|13890.5|3
1648222550000|2022-03-25 15:35:50|||||||||1
1648222570000|2022-03-25 15:36:10|13901.4|13889.4|13901.4|13889.4|13902|13890|13901.4|13889.4|2
1648222590000|2022-03-25 15:36:30|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|5
1648222650000|2022-03-25 15:37:30|13903.2|13891.2|13904.9|13892.9|13904.9|13892.9|13903.2|13891.2|3
1648222670000|2022-03-25 15:37:50|13904.3|13892.3|13904.3|13892.3|13904.3|13892.3|13904.3|13892.3|0
1648222680000|2022-03-25 15:38:00|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|0
1648222690000|2022-03-25 15:38:10|13902.5|13890.5|13903.1|13891.1|13903.8|13891.8|13902.5|13890.5|6
1648222710000|2022-03-25 15:38:30|13903.8|13891.8|13903.1|13891.1|13903.8|13891.8|13903.1|13891.1|0
1648222730000|2022-03-25 15:38:50|13904.3|13892.3|13904.9|13892.9|13905|13893|13904.3|13892.3|0
1648222740000|2022-03-25 15:39:00|13904.2|13892.2|13904.9|13892.9|13904.9|13892.9|13904.2|13892.2|0
1648222750000|2022-03-25 15:39:10|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|13905.4|13893.4|0
1648222760000|2022-03-25 15:39:20|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|12
1648222780000|2022-03-25 15:39:40|||||||||3
1648222800000|2022-03-25 15:40:00|13907.5|13895.5|13907.4|13895.4|13908.1|13896.1|13906.8|13894.8|2
1648222810000|2022-03-25 15:40:10|13908.1|13896.1|13906.8|13894.8|13908.1|13896.1|13906.8|13894.8|1
1648222820000|2022-03-25 15:40:20|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|0
1648222830000|2022-03-25 15:40:30|13908.1|13896.1|13907.4|13895.4|13909.5|13897.5|13907.4|13895.4|2
1648222840000|2022-03-25 15:40:40|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|0
1648222850000|2022-03-25 15:40:50|13907.5|13895.5|13906.1|13894.1|13907.5|13895.5|13906.1|13894.1|8
1648222860000|2022-03-25 15:41:00|13906.8|13894.8|13906.1|13894.1|13906.8|13894.8|13906.1|13894.1|0
1648222870000|2022-03-25 15:41:10|13906.8|13894.8|13906.1|13894.1|13906.8|13894.8|13906.1|13894.1|0
1648222880000|2022-03-25 15:41:20|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|1
1648222910000|2022-03-25 15:41:50|||||||||1
1648222930000|2022-03-25 15:42:10|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|0
1648222940000|2022-03-25 15:42:20|13909.2|13897.2|13911.1|13899.1|13911.1|13899.1|13909.2|13897.2|2
1648222970000|2022-03-25 15:42:50|13912.4|13900.4|13911.1|13899.1|13912.4|13900.4|13911.1|13899.1|14
1648222990000|2022-03-25 15:43:10|13911.8|13899.8|13912.4|13900.4|13912.4|13900.4|13911.8|13899.8|0
1648223000000|2022-03-25 15:43:20|13911.8|13899.8|13911.1|13899.1|13911.8|13899.8|13911.1|13899.1|16
1648223010000|2022-03-25 15:43:30|||||||||4
1648223040000|2022-03-25 15:44:00|||||||||1
1648223050000|2022-03-25 15:44:10|13911.8|13899.8|13911.1|13899.1|13911.8|13899.8|13911.1|13899.1|0
1648223060000|2022-03-25 15:44:20|13911.8|13899.8|13911.1|13899.1|13911.8|13899.8|13911.1|13899.1|0
1648223070000|2022-03-25 15:44:30|13912.4|13900.4|13911.1|13899.1|13912.4|13900.4|13911.1|13899.1|0
1648223080000|2022-03-25 15:44:40|||||||||1
1648223100000|2022-03-25 15:45:00|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|0
1648223110000|2022-03-25 15:45:10|13911.1|13899.1|13916|13904|13916.1|13904.1|13911.1|13899.1|47
1648223120000|2022-03-25 15:45:20|13915.4|13903.4|13916|13904|13916.7|13904.7|13915.4|13903.4|0
1648223130000|2022-03-25 15:45:30|13916.7|13904.7|13916|13904|13916.7|13904.7|13916|13904|1
1648223140000|2022-03-25 15:45:40|13916.7|13904.7|13916.1|13904.1|13916.7|13904.7|13915.4|13903.4|1
1648223150000|2022-03-25 15:45:50|13915.4|13903.4|13915.4|13903.4|13915.4|13903.4|13915.4|13903.4|0
1648223160000|2022-03-25 15:46:00|13916|13904|13916.7|13904.7|13916.7|13904.7|13916|13904|0
1648223170000|2022-03-25 15:46:10|13915.4|13903.4|13916.1|13904.1|13916.7|13904.7|13915.4|13903.4|2
1648223180000|2022-03-25 15:46:20|13915.4|13903.4|13915.4|13903.4|13915.4|13903.4|13914.7|13902.7|2
1648223190000|2022-03-25 15:46:30|13914.7|13902.7|13916.1|13904.1|13916.1|13904.1|13914.7|13902.7|7
1648223210000|2022-03-25 15:46:50|||||||||2
1648223230000|2022-03-25 15:47:10|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|13916.1|13904.1|2
1648223240000|2022-03-25 15:47:20|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|1
1648223270000|2022-03-25 15:47:50|13916.7|13904.7|13916.1|13904.1|13916.7|13904.7|13916.1|13904.1|3
1648223280000|2022-03-25 15:48:00|13916.6|13904.6|13917.2|13905.2|13917.2|13905.2|13916.1|13904.1|4
1648223300000|2022-03-25 15:48:20|||||||||1
1648223310000|2022-03-25 15:48:30|||||||||6
1648223320000|2022-03-25 15:48:40|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13912.9|13900.9|10
1648223330000|2022-03-25 15:48:50|13914.1|13902.1|13915.4|13903.4|13915.4|13903.4|13912.2|13900.2|8
1648223340000|2022-03-25 15:49:00|13914.7|13902.7|13914.7|13902.7|13915.4|13903.4|13914.7|13902.7|6
1648223350000|2022-03-25 15:49:10|13915.4|13903.4|13917.2|13905.2|13917.2|13905.2|13914.7|13902.7|10
1648223360000|2022-03-25 15:49:20|13918.3|13906.3|13917.1|13905.1|13918.3|13906.3|13916.4|13904.4|13
1648223370000|2022-03-25 15:49:30|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|0
1648223380000|2022-03-25 15:49:40|13917.8|13905.8|13917.1|13905.1|13917.8|13905.8|13917.1|13905.1|0
1648223390000|2022-03-25 15:49:50|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|0
1648223400000|2022-03-25 15:50:00|13917.9|13905.9|13916.5|13904.5|13917.9|13905.9|13916.5|13904.5|3
1648223420000|2022-03-25 15:50:20|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|0
1648223430000|2022-03-25 15:50:30|13917.9|13905.9|13914.7|13902.7|13917.9|13905.9|13913.6|13901.6|1
1648223440000|2022-03-25 15:50:40|13915.4|13903.4|13915.4|13903.4|13917.2|13905.2|13915.4|13903.4|0
1648223450000|2022-03-25 15:50:50|13916.1|13904.1|13915.9|13903.9|13917.2|13905.2|13915.4|13903.4|0
1648223460000|2022-03-25 15:51:00|13916.6|13904.6|13915.9|13903.9|13916.6|13904.6|13915.9|13903.9|1
1648223470000|2022-03-25 15:51:10|13915.4|13903.4|13917.2|13905.2|13917.9|13905.9|13915.4|13903.4|1
1648223500000|2022-03-25 15:51:40|13917.9|13905.9|13917.2|13905.2|13917.9|13905.9|13917.2|13905.2|1
1648223510000|2022-03-25 15:51:50|13916.1|13904.1|13912.9|13900.9|13916.1|13904.1|13912.9|13900.9|3
1648223520000|2022-03-25 15:52:00|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|0
1648223530000|2022-03-25 15:52:10|13911.1|13899.1|13912.3|13900.3|13912.9|13900.9|13910.5|13898.5|0
1648223540000|2022-03-25 15:52:20|13913.6|13901.6|13913.6|13901.6|13913.6|13901.6|13911.8|13899.8|0
1648223550000|2022-03-25 15:52:30|13912.9|13900.9|13913.6|13901.6|13913.6|13901.6|13912.3|13900.3|0
1648223560000|2022-03-25 15:52:40|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|13911.1|13899.1|1
1648223580000|2022-03-25 15:53:00|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|0
1648223590000|2022-03-25 15:53:10|13908.6|13896.6|13909.3|13897.3|13909.3|13897.3|13906.9|13894.9|7
1648223610000|2022-03-25 15:53:30|13907.5|13895.5|13908.7|13896.7|13908.7|13896.7|13907.5|13895.5|0
1648223620000|2022-03-25 15:53:40|13909.4|13897.4|13910|13898|13910|13898|13909.4|13897.4|1
1648223630000|2022-03-25 15:53:50|13908.7|13896.7|13911.8|13899.8|13911.8|13899.8|13908.7|13896.7|3
1648223640000|2022-03-25 15:54:00|13911.2|13899.2|13909.8|13897.8|13911.2|13899.2|13909.3|13897.3|0
1648223650000|2022-03-25 15:54:10|13910.5|13898.5|13909.3|13897.3|13910.5|13898.5|13908.7|13896.7|4
1648223690000|2022-03-25 15:54:50|||||||||5
1648223700000|2022-03-25 15:55:00|||||||||1
1648223710000|2022-03-25 15:55:10|13910|13898|13910.7|13898.7|13910.7|13898.7|13910|13898|0
1648223720000|2022-03-25 15:55:20|||||||||1
1648223740000|2022-03-25 15:55:40|13912.5|13900.5|13911.2|13899.2|13912.5|13900.5|13911.2|13899.2|1
1648223750000|2022-03-25 15:55:50|||||||||1
1648223760000|2022-03-25 15:56:00|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|0
1648223770000|2022-03-25 15:56:10|13910|13898|13910|13898|13910|13898|13910|13898|3
1648223820000|2022-03-25 15:57:00|||||||||1
1648223830000|2022-03-25 15:57:10|13910.6|13898.6|13908.1|13896.1|13910.6|13898.6|13908.1|13896.1|28
1648223840000|2022-03-25 15:57:20|||||||||28
1648223850000|2022-03-25 15:57:30|13909.5|13897.5|13910.2|13898.2|13910.2|13898.2|13909.5|13897.5|9
1648223870000|2022-03-25 15:57:50|13907.7|13895.7|13904.5|13892.5|13907.7|13895.7|13904.5|13892.5|8
1648223880000|2022-03-25 15:58:00|13905.2|13893.2|13904.5|13892.5|13905.2|13893.2|13903.8|13891.8|5
1648223890000|2022-03-25 15:58:10|13900.8|13888.8|13904.5|13892.5|13904.5|13892.5|13900.2|13888.2|35
1648223900000|2022-03-25 15:58:20|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|0
1648223910000|2022-03-25 15:58:30|13905.8|13893.8|13905.8|13893.8|13906.3|13894.3|13905.1|13893.1|3
1648223920000|2022-03-25 15:58:40|13906.3|13894.3|13905.1|13893.1|13906.3|13894.3|13905.1|13893.1|2
1648223940000|2022-03-25 15:59:00|13904.5|13892.5|13905.1|13893.1|13905.1|13893.1|13904.5|13892.5|2
1648223980000|2022-03-25 15:59:40|13905.8|13893.8|13907|13895|13907|13895|13905.8|13893.8|1
1648223990000|2022-03-25 15:59:50|||||||||1
1648224010000|2022-03-25 16:00:10|||||||||1
1648224030000|2022-03-25 16:00:30|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|0
1648224040000|2022-03-25 16:00:40|13905.8|13893.8|13905.2|13893.2|13905.8|13893.8|13905.2|13893.2|2
1648224050000|2022-03-25 16:00:50|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|2
1648224060000|2022-03-25 16:01:00|13903.3|13891.3|13907.6|13895.6|13907.6|13895.6|13902.7|13890.7|4
1648224070000|2022-03-25 16:01:10|13907|13895|13906.3|13894.3|13907.6|13895.6|13905.8|13893.8|1
1648224080000|2022-03-25 16:01:20|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|2
1648224090000|2022-03-25 16:01:30|13908.3|13896.3|13908.8|13896.8|13908.8|13896.8|13908.3|13896.3|4
1648224100000|2022-03-25 16:01:40|||||||||1
1648224110000|2022-03-25 16:01:50|13909.9|13897.9|13911.3|13899.3|13911.3|13899.3|13909.9|13897.9|4
1648224140000|2022-03-25 16:02:20|13910.8|13898.8|13907.6|13895.6|13910.8|13898.8|13907.6|13895.6|4
1648224150000|2022-03-25 16:02:30|13908.8|13896.8|13908.8|13896.8|13910.8|13898.8|13908.8|13896.8|0
1648224160000|2022-03-25 16:02:40|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|0
1648224170000|2022-03-25 16:02:50|13908.8|13896.8|13908.8|13896.8|13909.5|13897.5|13908.8|13896.8|2
1648224180000|2022-03-25 16:03:00|13909.5|13897.5|13909.5|13897.5|13910.1|13898.1|13908.8|13896.8|0
1648224190000|2022-03-25 16:03:10|||||||||4
1648224200000|2022-03-25 16:03:20|13910.2|13898.2|13909.5|13897.5|13910.2|13898.2|13909.5|13897.5|1
1648224210000|2022-03-25 16:03:30|13910.8|13898.8|13910.8|13898.8|13911.3|13899.3|13910.1|13898.1|0
1648224220000|2022-03-25 16:03:40|||||||||2
1648224230000|2022-03-25 16:03:50|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|0
1648224240000|2022-03-25 16:04:00|13910.8|13898.8|13911.3|13899.3|13911.3|13899.3|13910.8|13898.8|0
1648224250000|2022-03-25 16:04:10|13912|13900|13912.7|13900.7|13912.7|13900.7|13912|13900|8
1648224260000|2022-03-25 16:04:20|||||||||1
1648224280000|2022-03-25 16:04:40|13913.8|13901.8|13912.7|13900.7|13915.2|13903.2|13912.7|13900.7|6
1648224300000|2022-03-25 16:05:00|||||||||1
1648224320000|2022-03-25 16:05:20|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|4
1648224330000|2022-03-25 16:05:30|||||||||1
1648224340000|2022-03-25 16:05:40|||||||||3
1648224360000|2022-03-25 16:06:00|||||||||1
1648224370000|2022-03-25 16:06:10|||||||||1
1648224380000|2022-03-25 16:06:20|||||||||1
1648224390000|2022-03-25 16:06:30|||||||||1
1648224400000|2022-03-25 16:06:40|||||||||4
1648224410000|2022-03-25 16:06:50|||||||||5
1648224420000|2022-03-25 16:07:00|||||||||3
1648224460000|2022-03-25 16:07:40|||||||||1
1648224470000|2022-03-25 16:07:50|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|14
1648224480000|2022-03-25 16:08:00|13913.2|13901.2|13913.2|13901.2|13913.2|13901.2|13913.2|13901.2|0
1648224490000|2022-03-25 16:08:10|13912.7|13900.7|13913.4|13901.4|13913.4|13901.4|13912.7|13900.7|0
1648224510000|2022-03-25 16:08:30|13913.9|13901.9|13915.2|13903.2|13915.2|13903.2|13913.9|13901.9|0
1648224520000|2022-03-25 16:08:40|||||||||1
1648224540000|2022-03-25 16:09:00|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|9
1648224550000|2022-03-25 16:09:10|13913.4|13901.4|13914.1|13902.1|13914.1|13902.1|13913.4|13901.4|7
1648224560000|2022-03-25 16:09:20|||||||||2
1648224570000|2022-03-25 16:09:30|||||||||1
1648224580000|2022-03-25 16:09:40|||||||||2
1648224590000|2022-03-25 16:09:50|||||||||6
1648224600000|2022-03-25 16:10:00|13913.4|13901.4|13912.7|13900.7|13913.9|13901.9|13912.7|13900.7|28
1648224610000|2022-03-25 16:10:10|13912.1|13900.1|13910.9|13898.9|13912.1|13900.1|13910.2|13898.2|11
1648224620000|2022-03-25 16:10:20|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1648224630000|2022-03-25 16:10:30|13910.9|13898.9|13907.3|13895.3|13910.9|13898.9|13907.3|13895.3|1
1648224640000|2022-03-25 16:10:40|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|39
1648224650000|2022-03-25 16:10:50|13895.2|13883.2|13897|13885|13897|13885|13893.8|13881.8|2
1648224670000|2022-03-25 16:11:10|13896.3|13884.3|13896.4|13884.4|13897|13885|13896.3|13884.3|0
1648224680000|2022-03-25 16:11:20|13895.2|13883.2|13896.6|13884.6|13896.6|13884.6|13895.2|13883.2|2
1648224690000|2022-03-25 16:11:30|13897.1|13885.1|13894.1|13882.1|13898.4|13886.4|13894.1|13882.1|5
1648224700000|2022-03-25 16:11:40|13895.9|13883.9|13895.3|13883.3|13895.9|13883.9|13895.3|13883.3|2
1648224710000|2022-03-25 16:11:50|13895.9|13883.9|13894.1|13882.1|13895.9|13883.9|13894.1|13882.1|1
1648224720000|2022-03-25 16:12:00|13893.4|13881.4|13894.1|13882.1|13894.1|13882.1|13893.4|13881.4|2
1648224730000|2022-03-25 16:12:10|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|0
1648224740000|2022-03-25 16:12:20|||||||||1
1648224770000|2022-03-25 16:12:50|13895.3|13883.3|13894.8|13882.8|13896|13884|13894.8|13882.8|0
1648224780000|2022-03-25 16:13:00|||||||||4
1648224800000|2022-03-25 16:13:20|13894.1|13882.1|13893.4|13881.4|13894.1|13882.1|13893.4|13881.4|10
1648224810000|2022-03-25 16:13:30|13894.1|13882.1|13893.4|13881.4|13894.1|13882.1|13893.4|13881.4|0
1648224820000|2022-03-25 16:13:40|13894.1|13882.1|13894.1|13882.1|13894.1|13882.1|13894.1|13882.1|0
1648224840000|2022-03-25 16:14:00|||||||||1
1648224850000|2022-03-25 16:14:10|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|2
1648224860000|2022-03-25 16:14:20|13894.1|13882.1|13895.2|13883.2|13895.2|13883.2|13892.1|13880.1|3
1648224880000|2022-03-25 16:14:40|||||||||2
1648224900000|2022-03-25 16:15:00|13895.9|13883.9|13897.2|13885.2|13897.2|13885.2|13895.9|13883.9|6
1648224910000|2022-03-25 16:15:10|13895.2|13883.2|13895.2|13883.2|13895.2|13883.2|13895.2|13883.2|7
1648224920000|2022-03-25 16:15:20|13895.9|13883.9|13896.6|13884.6|13896.6|13884.6|13895.9|13883.9|18
1648224930000|2022-03-25 16:15:30|||||||||16
1648224940000|2022-03-25 16:15:40|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13894|13882|24
1648224950000|2022-03-25 16:15:50|13899|13887|13901.5|13889.5|13901.5|13889.5|13899|13887|4
1648224960000|2022-03-25 16:16:00|13901|13889|13899|13887|13901|13889|13899|13887|3
1648224970000|2022-03-25 16:16:10|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|1
1648224980000|2022-03-25 16:16:20|13899|13887|13899|13887|13899|13887|13899|13887|1
1648224990000|2022-03-25 16:16:30|||||||||1
1648225000000|2022-03-25 16:16:40|13897.1|13885.1|13899.6|13887.6|13899.6|13887.6|13897.1|13885.1|5
1648225010000|2022-03-25 16:16:50|13900.2|13888.2|13899|13887|13900.2|13888.2|13899|13887|0
1648225020000|2022-03-25 16:17:00|13899.6|13887.6|13899|13887|13899.6|13887.6|13899|13887|4
1648225030000|2022-03-25 16:17:10|13897.7|13885.7|13899|13887|13899|13887|13897.7|13885.7|1
1648225040000|2022-03-25 16:17:20|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|3
1648225050000|2022-03-25 16:17:30|13899|13887|13899|13887|13899.6|13887.6|13897.7|13885.7|5
1648225060000|2022-03-25 16:17:40|13899.6|13887.6|13900.3|13888.3|13900.3|13888.3|13899.6|13887.6|5
1648225070000|2022-03-25 16:17:50|||||||||1
1648225080000|2022-03-25 16:18:00|13901|13889|13900.3|13888.3|13901.5|13889.5|13900.3|13888.3|0
1648225090000|2022-03-25 16:18:10|13901|13889|13900.3|13888.3|13901|13889|13900.3|13888.3|0
1648225100000|2022-03-25 16:18:20|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|1
1648225110000|2022-03-25 16:18:30|13901.7|13889.7|13900.3|13888.3|13901.7|13889.7|13900.3|13888.3|0
1648225120000|2022-03-25 16:18:40|||||||||8
1648225130000|2022-03-25 16:18:50|13901.7|13889.7|13900.3|13888.3|13901.7|13889.7|13900.3|13888.3|1
1648225150000|2022-03-25 16:19:10|13899|13887|13899|13887|13899|13887|13899|13887|0
1648225160000|2022-03-25 16:19:20|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|13897.6|13885.6|16
1648225170000|2022-03-25 16:19:30|13896.5|13884.5|13897.2|13885.2|13897.2|13885.2|13896.5|13884.5|0
1648225190000|2022-03-25 16:19:50|13896.5|13884.5|13896.5|13884.5|13897.2|13885.2|13896.5|13884.5|3
1648225200000|2022-03-25 16:20:00|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|0
1648225220000|2022-03-25 16:20:20|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|2
1648225230000|2022-03-25 16:20:30|||||||||2
1648225260000|2022-03-25 16:21:00|13896.1|13884.1|13894.7|13882.7|13896.1|13884.1|13894.7|13882.7|2
1648225270000|2022-03-25 16:21:10|13895.8|13883.8|13897.9|13885.9|13897.9|13885.9|13895.8|13883.8|6
1648225290000|2022-03-25 16:21:30|||||||||1
1648225300000|2022-03-25 16:21:40|13899|13887|13899|13887|13899|13887|13899|13887|3
1648225350000|2022-03-25 16:22:30|||||||||1
1648225380000|2022-03-25 16:23:00|||||||||1
1648225410000|2022-03-25 16:23:30|13897.2|13885.2|13897.2|13885.2|13897.9|13885.9|13897.2|13885.2|0
1648225420000|2022-03-25 16:23:40|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|1
1648225430000|2022-03-25 16:23:50|13896.5|13884.5|13895.3|13883.3|13896.5|13884.5|13894|13882|5
1648225440000|2022-03-25 16:24:00|13896|13884|13896.5|13884.5|13896.5|13884.5|13896|13884|0
1648225450000|2022-03-25 16:24:10|||||||||2
1648225460000|2022-03-25 16:24:20|13897.2|13885.2|13896.5|13884.5|13897.2|13885.2|13896.5|13884.5|0
1648225480000|2022-03-25 16:24:40|13897.2|13885.2|13899|13887|13899|13887|13896.5|13884.5|1
1648225490000|2022-03-25 16:24:50|||||||||2
1648225500000|2022-03-25 16:25:00|||||||||1
1648225510000|2022-03-25 16:25:10|||||||||2
1648225520000|2022-03-25 16:25:20|13897.2|13885.2|13897.8|13885.8|13897.8|13885.8|13897.2|13885.2|0
1648225530000|2022-03-25 16:25:30|13898.5|13886.5|13897.8|13885.8|13900.3|13888.3|13897.8|13885.8|2
1648225540000|2022-03-25 16:25:40|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|13896.5|13884.5|1
1648225550000|2022-03-25 16:25:50|13896.5|13884.5|13895.4|13883.4|13897.2|13885.2|13895.4|13883.4|5
1648225560000|2022-03-25 16:26:00|13896|13884|13892.9|13880.9|13896|13884|13892.9|13880.9|6
1648225570000|2022-03-25 16:26:10|13891.5|13879.5|13891.5|13879.5|13892.9|13880.9|13891.5|13879.5|19
1648225580000|2022-03-25 16:26:20|13892.9|13880.9|13890.4|13878.4|13892.9|13880.9|13890.4|13878.4|42
1648225590000|2022-03-25 16:26:30|13891.5|13879.5|13891|13879|13892.9|13880.9|13891|13879|7
1648225600000|2022-03-25 16:26:40|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13
1648225610000|2022-03-25 16:26:50|13889|13877|13887.9|13875.9|13889|13877|13886.5|13874.5|5
1648225620000|2022-03-25 16:27:00|13887.2|13875.2|13887.2|13875.2|13889.7|13877.7|13887.2|13875.2|4
1648225630000|2022-03-25 16:27:10|13885.4|13873.4|13884|13872|13885.4|13873.4|13884|13872|4
1648225640000|2022-03-25 16:27:20|13882.8|13870.8|13884|13872|13885.3|13873.3|13882.8|13870.8|4
1648225650000|2022-03-25 16:27:30|13883.3|13871.3|13884|13872|13884.7|13872.7|13882.8|13870.8|0
1648225660000|2022-03-25 16:27:40|13883.5|13871.5|13881.5|13869.5|13884|13872|13881.5|13869.5|3
1648225670000|2022-03-25 16:27:50|||||||||1
1648225680000|2022-03-25 16:28:00|13880.8|13868.8|13880.3|13868.3|13881.5|13869.5|13879|13867|2
1648225690000|2022-03-25 16:28:10|13881.8|13869.8|13885.3|13873.3|13885.4|13873.4|13881.8|13869.8|33
1648225700000|2022-03-25 16:28:20|13887.2|13875.2|13886.5|13874.5|13887.2|13875.2|13885.3|13873.3|2
1648225710000|2022-03-25 16:28:30|13887.2|13875.2|13886.5|13874.5|13887.2|13875.2|13886.5|13874.5|1
1648225720000|2022-03-25 16:28:40|13887.2|13875.2|13888.4|13876.4|13888.4|13876.4|13887.2|13875.2|29
1648225730000|2022-03-25 16:28:50|13886.5|13874.5|13886.5|13874.5|13888.4|13876.4|13886.5|13874.5|3
1648225740000|2022-03-25 16:29:00|13885.1|13873.1|13886.5|13874.5|13887.1|13875.1|13885.1|13873.1|5
1648225750000|2022-03-25 16:29:10|13885.1|13873.1|13886.4|13874.4|13886.5|13874.5|13885.1|13873.1|13
1648225760000|2022-03-25 16:29:20|13885.1|13873.1|13885.1|13873.1|13886.4|13874.4|13885.1|13873.1|7
1648225770000|2022-03-25 16:29:30|13883.3|13871.3|13883.9|13871.9|13883.9|13871.9|13882.6|13870.6|8
1648225780000|2022-03-25 16:29:40|13884.6|13872.6|13885.1|13873.1|13885.1|13873.1|13884.6|13872.6|3
1648225790000|2022-03-25 16:29:50|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|2
1648225800000|2022-03-25 16:30:00|13880.8|13868.8|13878.3|13866.3|13880.8|13868.8|13878.3|13866.3|1
1648225810000|2022-03-25 16:30:10|13878.9|13866.9|13874|13862|13878.9|13866.9|13874|13862|16
1648225820000|2022-03-25 16:30:20|13871.5|13859.5|13870.1|13858.1|13871.5|13859.5|13869|13857|7
1648225830000|2022-03-25 16:30:30|13869.4|13857.4|13867.6|13855.6|13869.4|13857.4|13867.6|13855.6|1
1648225840000|2022-03-25 16:30:40|13869|13857|13868.3|13856.3|13870.1|13858.1|13868.3|13856.3|4
1648225850000|2022-03-25 16:30:50|13869|13857|13870.7|13858.7|13870.7|13858.7|13868.3|13856.3|4
1648225860000|2022-03-25 16:31:00|13871.2|13859.2|13869.4|13857.4|13871.2|13859.2|13869.4|13857.4|1
1648225870000|2022-03-25 16:31:10|13868.7|13856.7|13868.9|13856.9|13870.8|13858.8|13868.7|13856.7|2
1648225880000|2022-03-25 16:31:20|13868.3|13856.3|13868.3|13856.3|13869.4|13857.4|13868.3|13856.3|5
1648225890000|2022-03-25 16:31:30|||||||||2
1648225900000|2022-03-25 16:31:40|13867.6|13855.6|13868.3|13856.3|13868.3|13856.3|13867.6|13855.6|4
1648225910000|2022-03-25 16:31:50|13869.4|13857.4|13870.8|13858.8|13871.4|13859.4|13869.4|13857.4|0
1648225920000|2022-03-25 16:32:00|13871.4|13859.4|13870.8|13858.8|13871.4|13859.4|13870.8|13858.8|0
1648225930000|2022-03-25 16:32:10|||||||||1
1648225940000|2022-03-25 16:32:20|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|1
1648225950000|2022-03-25 16:32:30|||||||||3
1648225960000|2022-03-25 16:32:40|||||||||3
1648225970000|2022-03-25 16:32:50|13870.2|13858.2|13870.2|13858.2|13871.5|13859.5|13870.2|13858.2|1
1648225980000|2022-03-25 16:33:00|13869.7|13857.7|13870.4|13858.4|13870.4|13858.4|13869.7|13857.7|0
1648225990000|2022-03-25 16:33:10|13869|13857|13869|13857|13869|13857|13869|13857|1
1648226010000|2022-03-25 16:33:30|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|19
1648226020000|2022-03-25 16:33:40|13870.9|13858.9|13870.2|13858.2|13870.9|13858.9|13869.5|13857.5|1
1648226030000|2022-03-25 16:33:50|13869.5|13857.5|13868.3|13856.3|13870.8|13858.8|13868.3|13856.3|0
1648226040000|2022-03-25 16:34:00|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|0
1648226050000|2022-03-25 16:34:10|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13867.6|13855.6|1
1648226060000|2022-03-25 16:34:20|13870.8|13858.8|13868.8|13856.8|13870.8|13858.8|13868.8|13856.8|3
1648226070000|2022-03-25 16:34:30|13868.3|13856.3|13870.8|13858.8|13870.8|13858.8|13868.3|13856.3|0
1648226080000|2022-03-25 16:34:40|13870.2|13858.2|13867.6|13855.6|13870.2|13858.2|13867.6|13855.6|8
1648226090000|2022-03-25 16:34:50|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13867.6|13855.6|2
1648226100000|2022-03-25 16:35:00|13868.8|13856.8|13870.9|13858.9|13870.9|13858.9|13868.3|13856.3|6
1648226110000|2022-03-25 16:35:10|13871.5|13859.5|13874|13862|13875.4|13863.4|13871.5|13859.5|3
1648226120000|2022-03-25 16:35:20|13874.7|13862.7|13874|13862|13874.7|13862.7|13874|13862|0
1648226130000|2022-03-25 16:35:30|13871.5|13859.5|13871.5|13859.5|13872.2|13860.2|13870.4|13858.4|3
1648226140000|2022-03-25 16:35:40|13870.8|13858.8|13872.2|13860.2|13872.2|13860.2|13870.2|13858.2|1
1648226150000|2022-03-25 16:35:50|13872.9|13860.9|13872.9|13860.9|13872.9|13860.9|13872.2|13860.2|2
1648226160000|2022-03-25 16:36:00|13872.2|13860.2|13872.9|13860.9|13872.9|13860.9|13872.2|13860.2|0
1648226170000|2022-03-25 16:36:10|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|1
1648226180000|2022-03-25 16:36:20|||||||||1
1648226190000|2022-03-25 16:36:30|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|3
1648226200000|2022-03-25 16:36:40|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13876.7|13864.7|0
1648226210000|2022-03-25 16:36:50|13876.7|13864.7|13877.4|13865.4|13877.4|13865.4|13876.7|13864.7|0
1648226220000|2022-03-25 16:37:00|13876.7|13864.7|13873.4|13861.4|13876.7|13864.7|13873.4|13861.4|19
1648226230000|2022-03-25 16:37:10|13874|13862|13880.4|13868.4|13880.4|13868.4|13874|13862|3
1648226240000|2022-03-25 16:37:20|13879.7|13867.7|13880.4|13868.4|13880.4|13868.4|13877.9|13865.9|6
1648226250000|2022-03-25 16:37:30|13881.6|13869.6|13873.6|13861.6|13881.6|13869.6|13873.6|13861.6|3
1648226260000|2022-03-25 16:37:40|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|13874.1|13862.1|0
1648226270000|2022-03-25 16:37:50|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|0
1648226280000|2022-03-25 16:38:00|13876.6|13864.6|13877.3|13865.3|13877.3|13865.3|13876.6|13864.6|1
1648226290000|2022-03-25 16:38:10|13876.7|13864.7|13878.6|13866.6|13878.6|13866.6|13876.1|13864.1|0
1648226300000|2022-03-25 16:38:20|13878.5|13866.5|13879.7|13867.7|13879.7|13867.7|13878.5|13866.5|0
1648226310000|2022-03-25 16:38:30|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|1
1648226330000|2022-03-25 16:38:50|13881|13869|13882.9|13870.9|13882.9|13870.9|13881|13869|1
1648226340000|2022-03-25 16:39:00|||||||||1
1648226350000|2022-03-25 16:39:10|||||||||1
1648226360000|2022-03-25 16:39:20|||||||||2
1648226370000|2022-03-25 16:39:30|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|1
1648226380000|2022-03-25 16:39:40|13882.4|13870.4|13884.2|13872.2|13884.2|13872.2|13881.7|13869.7|2
1648226400000|2022-03-25 16:40:00|13884.8|13872.8|13885.5|13873.5|13885.5|13873.5|13884.8|13872.8|4
1648226410000|2022-03-25 16:40:10|13886.2|13874.2|13886.7|13874.7|13886.7|13874.7|13886.2|13874.2|1
1648226420000|2022-03-25 16:40:20|||||||||2
1648226440000|2022-03-25 16:40:40|||||||||1
1648226460000|2022-03-25 16:41:00|||||||||1
1648226470000|2022-03-25 16:41:10|||||||||1
1648226480000|2022-03-25 16:41:20|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|3
1648226490000|2022-03-25 16:41:30|13890.6|13878.6|13891.7|13879.7|13891.7|13879.7|13890.6|13878.6|12
1648226500000|2022-03-25 16:41:40|||||||||3
1648226510000|2022-03-25 16:41:50|13889.2|13877.2|13888|13876|13889.9|13877.9|13888|13876|2
1648226520000|2022-03-25 16:42:00|13887.4|13875.4|13887.4|13875.4|13887.4|13875.4|13887.4|13875.4|0
1648226530000|2022-03-25 16:42:10|13888|13876|13888|13876|13888|13876|13888|13876|0
1648226540000|2022-03-25 16:42:20|||||||||1
1648226550000|2022-03-25 16:42:30|13888.7|13876.7|13889.2|13877.2|13889.2|13877.2|13888.7|13876.7|0
1648226570000|2022-03-25 16:42:50|||||||||1
1648226580000|2022-03-25 16:43:00|13888|13876|13889.2|13877.2|13889.2|13877.2|13888|13876|2
1648226590000|2022-03-25 16:43:10|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|4
1648226600000|2022-03-25 16:43:20|13891.6|13879.6|13891.6|13879.6|13892.8|13880.8|13891.6|13879.6|4
1648226610000|2022-03-25 16:43:30|13892.3|13880.3|13892.8|13880.8|13892.8|13880.8|13891.6|13879.6|0
1648226630000|2022-03-25 16:43:50|13895.3|13883.3|13894.1|13882.1|13895.3|13883.3|13894.1|13882.1|2
1648226640000|2022-03-25 16:44:00|13895.3|13883.3|13896.6|13884.6|13896.6|13884.6|13893.5|13881.5|1
1648226650000|2022-03-25 16:44:10|13896|13884|13896.4|13884.4|13899.6|13887.6|13896|13884|3
1648226660000|2022-03-25 16:44:20|13897.6|13885.6|13898.8|13886.8|13899.6|13887.6|13897.6|13885.6|4
1648226670000|2022-03-25 16:44:30|13900.1|13888.1|13898.8|13886.8|13900.1|13888.1|13898.8|13886.8|0
1648226680000|2022-03-25 16:44:40|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|0
1648226690000|2022-03-25 16:44:50|13902.6|13890.6|13903.3|13891.3|13903.3|13891.3|13902|13890|6
1648226700000|2022-03-25 16:45:00|||||||||1
1648226710000|2022-03-25 16:45:10|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|1
1648226730000|2022-03-25 16:45:30|13903.3|13891.3|13905.8|13893.8|13905.8|13893.8|13903.3|13891.3|0
1648226740000|2022-03-25 16:45:40|13904.5|13892.5|13903.8|13891.8|13904.5|13892.5|13903.8|13891.8|0
1648226750000|2022-03-25 16:45:50|13904.5|13892.5|13903.9|13891.9|13905.2|13893.2|13903.8|13891.8|4
1648226760000|2022-03-25 16:46:00|13904.6|13892.6|13903.9|13891.9|13904.6|13892.6|13903.9|13891.9|0
1648226770000|2022-03-25 16:46:10|13905.2|13893.2|13905.2|13893.2|13906.4|13894.4|13905.2|13893.2|5
1648226780000|2022-03-25 16:46:20|13905.9|13893.9|13906.4|13894.4|13906.4|13894.4|13905.9|13893.9|0
1648226790000|2022-03-25 16:46:30|||||||||1
1648226800000|2022-03-25 16:46:40|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|2
1648226810000|2022-03-25 16:46:50|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|2
1648226820000|2022-03-25 16:47:00|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|1
1648226830000|2022-03-25 16:47:10|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|0
1648226850000|2022-03-25 16:47:30|||||||||1
1648226860000|2022-03-25 16:47:40|13908.5|13896.5|13909.1|13897.1|13909.1|13897.1|13908.5|13896.5|1
1648226870000|2022-03-25 16:47:50|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|1
1648226880000|2022-03-25 16:48:00|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|1
1648226890000|2022-03-25 16:48:10|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|1
1648226910000|2022-03-25 16:48:30|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|3
1648226920000|2022-03-25 16:48:40|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|0
1648226940000|2022-03-25 16:49:00|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|0
1648226950000|2022-03-25 16:49:10|13912.1|13900.1|13911.4|13899.4|13912.1|13900.1|13911.4|13899.4|2
1648226980000|2022-03-25 16:49:40|||||||||1
1648226990000|2022-03-25 16:49:50|||||||||1
1648227000000|2022-03-25 16:50:00|||||||||2
1648227020000|2022-03-25 16:50:20|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|3
1648227030000|2022-03-25 16:50:30|13912.8|13900.8|13912.1|13900.1|13912.8|13900.8|13912.1|13900.1|1
1648227040000|2022-03-25 16:50:40|13912.7|13900.7|13913.9|13901.9|13913.9|13901.9|13912.7|13900.7|0
1648227080000|2022-03-25 16:51:20|||||||||2
1648227110000|2022-03-25 16:51:50|||||||||1
1648227120000|2022-03-25 16:52:00|13912.5|13900.5|13912.7|13900.7|13912.7|13900.7|13911.4|13899.4|2
1648227130000|2022-03-25 16:52:10|13913.4|13901.4|13913.9|13901.9|13913.9|13901.9|13913.4|13901.4|0
1648227140000|2022-03-25 16:52:20|||||||||1
1648227170000|2022-03-25 16:52:50|13911|13899|13910.3|13898.3|13911|13899|13910.3|13898.3|1
1648227180000|2022-03-25 16:53:00|13911|13899|13912.8|13900.8|13912.8|13900.8|13910.3|13898.3|1
1648227190000|2022-03-25 16:53:10|13912.1|13900.1|13912.7|13900.7|13912.8|13900.8|13912.1|13900.1|2
1648227200000|2022-03-25 16:53:20|13912.1|13900.1|13912.8|13900.8|13913.4|13901.4|13912.1|13900.1|0
1648227210000|2022-03-25 16:53:30|13913.4|13901.4|13913.9|13901.9|13913.9|13901.9|13913.4|13901.4|1
1648227220000|2022-03-25 16:53:40|13914.6|13902.6|13917.5|13905.5|13917.5|13905.5|13914.6|13902.6|11
1648227250000|2022-03-25 16:54:10|13916.1|13904.1|13915|13903|13917.5|13905.5|13915|13903|8
1648227260000|2022-03-25 16:54:20|13915.6|13903.6|13916.1|13904.1|13916.8|13904.8|13915.6|13903.6|0
1648227270000|2022-03-25 16:54:30|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|7
1648227280000|2022-03-25 16:54:40|13916.4|13904.4|13917.5|13905.5|13917.5|13905.5|13915.7|13903.7|3
1648227290000|2022-03-25 16:54:50|||||||||1
1648227300000|2022-03-25 16:55:00|||||||||25
1648227330000|2022-03-25 16:55:30|13913.9|13901.9|13912.8|13900.8|13915.3|13903.3|13912.8|13900.8|15
1648227340000|2022-03-25 16:55:40|13913.9|13901.9|13913.4|13901.4|13913.9|13901.9|13912.8|13900.8|7
1648227350000|2022-03-25 16:55:50|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|1
1648227360000|2022-03-25 16:56:00|13913.9|13901.9|13915.3|13903.3|13915.3|13903.3|13913.4|13901.4|4
1648227370000|2022-03-25 16:56:10|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|0
1648227380000|2022-03-25 16:56:20|13915.3|13903.3|13913.9|13901.9|13915.3|13903.3|13913.9|13901.9|3
1648227400000|2022-03-25 16:56:40|||||||||1
1648227410000|2022-03-25 16:56:50|13915.3|13903.3|13913.9|13901.9|13915.3|13903.3|13913.9|13901.9|4
1648227430000|2022-03-25 16:57:10|13915.3|13903.3|13913.9|13901.9|13915.3|13903.3|13913.9|13901.9|3
1648227440000|2022-03-25 16:57:20|||||||||11
1648227450000|2022-03-25 16:57:30|||||||||1
1648227490000|2022-03-25 16:58:10|||||||||2
1648227500000|2022-03-25 16:58:20|||||||||1
1648227510000|2022-03-25 16:58:30|||||||||1
1648227520000|2022-03-25 16:58:40|13913.2|13901.2|13909.5|13897.5|13913.2|13901.2|13908.2|13896.2|2
1648227530000|2022-03-25 16:58:50|13910|13898|13909.5|13897.5|13910|13898|13907.5|13895.5|1
1648227540000|2022-03-25 16:59:00|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|0
1648227550000|2022-03-25 16:59:10|13910.3|13898.3|13911.4|13899.4|13911.4|13899.4|13910.3|13898.3|0
1648227560000|2022-03-25 16:59:20|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|1
1648227570000|2022-03-25 16:59:30|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|1
1648227590000|2022-03-25 16:59:50|||||||||1
1648227600000|2022-03-25 17:00:00|13914.4|13902.4|13915|13903|13915|13903|13914.4|13902.4|2
1648227610000|2022-03-25 17:00:10|13913.8|13901.8|13912.5|13900.5|13913.8|13901.8|13912.5|13900.5|1
1648227620000|2022-03-25 17:00:20|13913.2|13901.2|13913.2|13901.2|13913.2|13901.2|13913.2|13901.2|1
1648227630000|2022-03-25 17:00:30|||||||||5
1648227680000|2022-03-25 17:01:20|13912.5|13900.5|13915|13903|13915|13903|13912.5|13900.5|4
1648227690000|2022-03-25 17:01:30|13916.8|13904.8|13917.4|13905.4|13918.1|13906.1|13915.6|13903.6|4
1648227700000|2022-03-25 17:01:40|13916.7|13904.7|13916.1|13904.1|13917.4|13905.4|13916.1|13904.1|1
1648227720000|2022-03-25 17:02:00|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|3
1648227730000|2022-03-25 17:02:10|13913.1|13901.1|13913.1|13901.1|13913.7|13901.7|13913.1|13901.1|3
1648227740000|2022-03-25 17:02:20|13913.6|13901.6|13913.6|13901.6|13914.3|13902.3|13913.6|13901.6|0
1648227760000|2022-03-25 17:02:40|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|3
1648227830000|2022-03-25 17:03:50|13910|13898|13910|13898|13910|13898|13910|13898|2
1648227840000|2022-03-25 17:04:00|13909.4|13897.4|13908.2|13896.2|13909.4|13897.4|13908.2|13896.2|1
1648227890000|2022-03-25 17:04:50|13910|13898|13912.5|13900.5|13912.5|13900.5|13910|13898|7
1648227910000|2022-03-25 17:05:10|||||||||3
1648227920000|2022-03-25 17:05:20|13911.1|13899.1|13910.7|13898.7|13911.1|13899.1|13910|13898|1
1648227930000|2022-03-25 17:05:30|13912.5|13900.5|13905.7|13893.7|13912.5|13900.5|13905|13893|3
1648227940000|2022-03-25 17:05:40|13906.2|13894.2|13912.5|13900.5|13912.5|13900.5|13905|13893|5
1648227950000|2022-03-25 17:05:50|13909.3|13897.3|13907.5|13895.5|13909.3|13897.3|13906.2|13894.2|1
1648227960000|2022-03-25 17:06:00|13906.9|13894.9|13905|13893|13906.9|13894.9|13905|13893|0
1648227970000|2022-03-25 17:06:10|13905.7|13893.7|13905.7|13893.7|13906.2|13894.2|13905|13893|0
1648227980000|2022-03-25 17:06:20|13906.2|13894.2|13906.8|13894.8|13907.5|13895.5|13906.2|13894.2|1
1648228020000|2022-03-25 17:07:00|||||||||1
1648228060000|2022-03-25 17:07:40|13908|13896|13908.6|13896.6|13908.6|13896.6|13908|13896|0
1648228070000|2022-03-25 17:07:50|||||||||3
1648228080000|2022-03-25 17:08:00|13906.5|13894.5|13906|13894|13906.5|13894.5|13906|13894|8
1648228090000|2022-03-25 17:08:10|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|10
1648228100000|2022-03-25 17:08:20|||||||||2
1648228160000|2022-03-25 17:09:20|13908.6|13896.6|13909.7|13897.7|13909.7|13897.7|13908.6|13896.6|0
1648228170000|2022-03-25 17:09:30|13910.4|13898.4|13911.1|13899.1|13911.1|13899.1|13907.9|13895.9|1
1648228180000|2022-03-25 17:09:40|13910.4|13898.4|13910.4|13898.4|13911.1|13899.1|13910.4|13898.4|0
1648228190000|2022-03-25 17:09:50|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13910.4|13898.4|0
1648228200000|2022-03-25 17:10:00|13907.9|13895.9|13907.9|13895.9|13909.7|13897.7|13907.9|13895.9|1
1648228230000|2022-03-25 17:10:30|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|1
1648228240000|2022-03-25 17:10:40|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|0
1648228270000|2022-03-25 17:11:10|13907.3|13895.3|13906.8|13894.8|13907.3|13895.3|13906.1|13894.1|2
1648228280000|2022-03-25 17:11:20|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|0
1648228330000|2022-03-25 17:12:10|||||||||1
1648228340000|2022-03-25 17:12:20|13902.2|13890.2|13900.4|13888.4|13902.9|13890.9|13900.4|13888.4|9
1648228350000|2022-03-25 17:12:30|13899.8|13887.8|13900.4|13888.4|13900.4|13888.4|13899.8|13887.8|3
1648228380000|2022-03-25 17:13:00|13899.7|13887.7|13899.8|13887.8|13900.4|13888.4|13898.6|13886.6|0
1648228400000|2022-03-25 17:13:20|13899.1|13887.1|13900.4|13888.4|13900.4|13888.4|13898.6|13886.6|1
1648228420000|2022-03-25 17:13:40|13900.9|13888.9|13900.4|13888.4|13902.9|13890.9|13900.4|13888.4|1
1648228430000|2022-03-25 17:13:50|13901.1|13889.1|13901.8|13889.8|13901.8|13889.8|13901.1|13889.1|1
1648228460000|2022-03-25 17:14:20|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|0
1648228470000|2022-03-25 17:14:30|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|1
1648228480000|2022-03-25 17:14:40|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|0
1648228490000|2022-03-25 17:14:50|13903|13891|13902.3|13890.3|13903|13891|13902.3|13890.3|0
1648228500000|2022-03-25 17:15:00|13903|13891|13903|13891|13903|13891|13903|13891|0
1648228510000|2022-03-25 17:15:10|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|10
1648228520000|2022-03-25 17:15:20|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|7
1648228530000|2022-03-25 17:15:30|||||||||3
1648228560000|2022-03-25 17:16:00|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|13902.5|13890.5|0
1648228570000|2022-03-25 17:16:10|13901.8|13889.8|13898.6|13886.6|13901.8|13889.8|13898.6|13886.6|2
1648228580000|2022-03-25 17:16:20|13899.7|13887.7|13901.1|13889.1|13901.1|13889.1|13899.7|13887.7|1
1648228590000|2022-03-25 17:16:30|||||||||1
1648228600000|2022-03-25 17:16:40|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|1
1648228620000|2022-03-25 17:17:00|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|0
1648228630000|2022-03-25 17:17:10|||||||||2
1648228670000|2022-03-25 17:17:50|13900.2|13888.2|13900.4|13888.4|13900.4|13888.4|13900.2|13888.2|2
1648228680000|2022-03-25 17:18:00|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|0
1648228690000|2022-03-25 17:18:10|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|13901.5|13889.5|10
1648228700000|2022-03-25 17:18:20|13902.9|13890.9|13903.4|13891.4|13903.6|13891.6|13902.9|13890.9|0
1648228710000|2022-03-25 17:18:30|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|13903.4|13891.4|0
1648228720000|2022-03-25 17:18:40|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|0
1648228730000|2022-03-25 17:18:50|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|0
1648228740000|2022-03-25 17:19:00|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|0
1648228750000|2022-03-25 17:19:10|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|2
1648228790000|2022-03-25 17:19:50|13902.2|13890.2|13900.4|13888.4|13902.2|13890.2|13900.4|13888.4|4
1648228800000|2022-03-25 17:20:00|13901.1|13889.1|13902.3|13890.3|13902.3|13890.3|13900.4|13888.4|0
1648228810000|2022-03-25 17:20:10|13903.6|13891.6|13902.9|13890.9|13903.6|13891.6|13902.9|13890.9|6
1648228830000|2022-03-25 17:20:30|13901.7|13889.7|13901|13889|13901.7|13889.7|13901|13889|2
1648228840000|2022-03-25 17:20:40|13898.5|13886.5|13899.8|13887.8|13899.8|13887.8|13898.5|13886.5|7
1648228850000|2022-03-25 17:20:50|13899.1|13887.1|13899.1|13887.1|13899.1|13887.1|13899.1|13887.1|0
1648228860000|2022-03-25 17:21:00|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|4
1648228900000|2022-03-25 17:21:40|13899.1|13887.1|13899.7|13887.7|13899.7|13887.7|13899.1|13887.1|1
1648228910000|2022-03-25 17:21:50|13899.1|13887.1|13901|13889|13901|13889|13899.1|13887.1|0
1648228920000|2022-03-25 17:22:00|13901.6|13889.6|13902.3|13890.3|13903.5|13891.5|13901|13889|5
1648228930000|2022-03-25 17:22:10|13901.6|13889.6|13901|13889|13901.6|13889.6|13901|13889|0
1648228960000|2022-03-25 17:22:40|13900.3|13888.3|13898.7|13886.7|13900.3|13888.3|13896.7|13884.7|5
1648228970000|2022-03-25 17:22:50|13897.3|13885.3|13896|13884|13897.3|13885.3|13896|13884|8
1648228980000|2022-03-25 17:23:00|13897.3|13885.3|13896|13884|13897.3|13885.3|13896|13884|2
1648229020000|2022-03-25 17:23:40|||||||||1
1648229050000|2022-03-25 17:24:10|13896.7|13884.7|13898.5|13886.5|13898.5|13886.5|13896.7|13884.7|0
1648229060000|2022-03-25 17:24:20|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|4
1648229070000|2022-03-25 17:24:30|||||||||2
1648229100000|2022-03-25 17:25:00|||||||||1
1648229110000|2022-03-25 17:25:10|13900.8|13888.8|13902.1|13890.1|13902.1|13890.1|13900.8|13888.8|0
1648229120000|2022-03-25 17:25:20|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|0
1648229140000|2022-03-25 17:25:40|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|1
1648229180000|2022-03-25 17:26:20|13902.8|13890.8|13902.1|13890.1|13902.8|13890.8|13902.1|13890.1|0
1648229190000|2022-03-25 17:26:30|13902.8|13890.8|13903.4|13891.4|13903.4|13891.4|13902.1|13890.1|0
1648229200000|2022-03-25 17:26:40|13902.8|13890.8|13902.1|13890.1|13902.8|13890.8|13902.1|13890.1|0
1648229210000|2022-03-25 17:26:50|||||||||1
1648229220000|2022-03-25 17:27:00|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|2
1648229250000|2022-03-25 17:27:30|13902.1|13890.1|13902.8|13890.8|13902.8|13890.8|13902.1|13890.1|0
1648229260000|2022-03-25 17:27:40|13902.3|13890.3|13900.5|13888.5|13902.3|13890.3|13899.9|13887.9|1
1648229270000|2022-03-25 17:27:50|13901|13889|13900.5|13888.5|13901|13889|13900.5|13888.5|0
1648229280000|2022-03-25 17:28:00|13901|13889|13901.7|13889.7|13901.7|13889.7|13901|13889|0
1648229300000|2022-03-25 17:28:20|13900.5|13888.5|13899.9|13887.9|13900.5|13888.5|13899.9|13887.9|2
1648229320000|2022-03-25 17:28:40|||||||||2
1648229330000|2022-03-25 17:28:50|||||||||1
1648229340000|2022-03-25 17:29:00|||||||||4
1648229360000|2022-03-25 17:29:20|||||||||1
1648229380000|2022-03-25 17:29:40|13898.8|13886.8|13896|13884|13898.8|13886.8|13896|13884|2
1648229390000|2022-03-25 17:29:50|13896.7|13884.7|13894.6|13882.6|13896.7|13884.7|13893.5|13881.5|1
1648229400000|2022-03-25 17:30:00|13897.8|13885.8|13897.8|13885.8|13897.8|13885.8|13897.8|13885.8|20
1648229410000|2022-03-25 17:30:10|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|9
1648229420000|2022-03-25 17:30:20|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|4
1648229450000|2022-03-25 17:30:50|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|2
1648229490000|2022-03-25 17:31:30|13892.7|13880.7|13894.6|13882.6|13894.6|13882.6|13892.7|13880.7|4
1648229500000|2022-03-25 17:31:40|13894.1|13882.1|13892.7|13880.7|13894.1|13882.1|13892.7|13880.7|10
1648229510000|2022-03-25 17:31:50|13892.1|13880.1|13892.1|13880.1|13892.7|13880.7|13892.1|13880.1|0
1648229520000|2022-03-25 17:32:00|13892.7|13880.7|13893.9|13881.9|13893.9|13881.9|13892.7|13880.7|0
1648229530000|2022-03-25 17:32:10|13894.5|13882.5|13893.9|13881.9|13894.5|13882.5|13893.2|13881.2|0
1648229540000|2022-03-25 17:32:20|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|0
1648229550000|2022-03-25 17:32:30|13893.9|13881.9|13893.2|13881.2|13893.9|13881.9|13893.2|13881.2|0
1648229560000|2022-03-25 17:32:40|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|0
1648229570000|2022-03-25 17:32:50|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|0
1648229610000|2022-03-25 17:33:30|||||||||1
1648229620000|2022-03-25 17:33:40|||||||||1
1648229630000|2022-03-25 17:33:50|13893.9|13881.9|13895|13883|13895|13883|13893.2|13881.2|8
1648229640000|2022-03-25 17:34:00|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13893.8|13881.8|1
1648229650000|2022-03-25 17:34:10|13893.2|13881.2|13895|13883|13895|13883|13893.2|13881.2|13
1648229660000|2022-03-25 17:34:20|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|0
1648229700000|2022-03-25 17:35:00|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|13892.7|13880.7|0
1648229710000|2022-03-25 17:35:10|13893.2|13881.2|13893.2|13881.2|13893.2|13881.2|13892.7|13880.7|0
1648229740000|2022-03-25 17:35:40|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|3
1648229810000|2022-03-25 17:36:50|||||||||1
1648229820000|2022-03-25 17:37:00|13896.4|13884.4|13896.8|13884.8|13897.5|13885.5|13896.4|13884.4|14
1648229830000|2022-03-25 17:37:10|13898.6|13886.6|13899.3|13887.3|13899.3|13887.3|13898.6|13886.6|5
1648229840000|2022-03-25 17:37:20|13898.6|13886.6|13898.2|13886.2|13898.6|13886.6|13896.8|13884.8|0
1648229850000|2022-03-25 17:37:30|13897|13885|13896.3|13884.3|13897|13885|13896.3|13884.3|2
1648229880000|2022-03-25 17:38:00|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|0
1648229900000|2022-03-25 17:38:20|13897.1|13885.1|13897.1|13885.1|13897.8|13885.8|13896.4|13884.4|23
1648229910000|2022-03-25 17:38:30|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|1
1648229930000|2022-03-25 17:38:50|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|0
1648229940000|2022-03-25 17:39:00|13895.3|13883.3|13895.3|13883.3|13896|13884|13894.6|13882.6|0
1648229950000|2022-03-25 17:39:10|13894.6|13882.6|13895.3|13883.3|13895.3|13883.3|13894.6|13882.6|0
1648229980000|2022-03-25 17:39:40|13894.6|13882.6|13896.4|13884.4|13896.4|13884.4|13894.6|13882.6|2
1648229990000|2022-03-25 17:39:50|13897.1|13885.1|13897.8|13885.8|13897.8|13885.8|13896.4|13884.4|0
1648230000000|2022-03-25 17:40:00|13898.9|13886.9|13900|13888|13900|13888|13898.9|13886.9|1
1648230010000|2022-03-25 17:40:10|13898.9|13886.9|13895.7|13883.7|13898.9|13886.9|13895.7|13883.7|0
1648230020000|2022-03-25 17:40:20|13896.4|13884.4|13895.7|13883.7|13896.4|13884.4|13895.7|13883.7|1
1648230030000|2022-03-25 17:40:30|13896.4|13884.4|13895.7|13883.7|13896.4|13884.4|13895.7|13883.7|0
1648230050000|2022-03-25 17:40:50|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|1
1648230060000|2022-03-25 17:41:00|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|1
1648230100000|2022-03-25 17:41:40|13896.8|13884.8|13899.3|13887.3|13899.3|13887.3|13896.8|13884.8|1
1648230110000|2022-03-25 17:41:50|13898.6|13886.6|13898.6|13886.6|13899.3|13887.3|13898.6|13886.6|1
1648230120000|2022-03-25 17:42:00|13896.8|13884.8|13896.8|13884.8|13897.5|13885.5|13896.8|13884.8|1
1648230130000|2022-03-25 17:42:10|13897.5|13885.5|13897.5|13885.5|13897.5|13885.5|13897.5|13885.5|0
1648230180000|2022-03-25 17:43:00|13896.8|13884.8|13897.5|13885.5|13897.5|13885.5|13896.8|13884.8|0
1648230200000|2022-03-25 17:43:20|13896.8|13884.8|13899.3|13887.3|13899.3|13887.3|13896.8|13884.8|2
1648230210000|2022-03-25 17:43:30|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|1
1648230220000|2022-03-25 17:43:40|||||||||10
1648230240000|2022-03-25 17:44:00|13899|13887|13898.3|13886.3|13899|13887|13898.3|13886.3|6
1648230250000|2022-03-25 17:44:10|||||||||1
1648230260000|2022-03-25 17:44:20|13899|13887|13897.7|13885.7|13899.5|13887.5|13897|13885|5
1648230270000|2022-03-25 17:44:30|13898.2|13886.2|13898.8|13886.8|13898.8|13886.8|13897.5|13885.5|9
1648230310000|2022-03-25 17:45:10|13895.9|13883.9|13896.4|13884.4|13896.4|13884.4|13895.7|13883.7|35
1648230320000|2022-03-25 17:45:20|13899.5|13887.5|13898.2|13886.2|13900.7|13888.7|13898.2|13886.2|6
1648230330000|2022-03-25 17:45:30|13897.5|13885.5|13897.5|13885.5|13897.5|13885.5|13897.5|13885.5|3
1648230340000|2022-03-25 17:45:40|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|0
1648230360000|2022-03-25 17:46:00|||||||||1
1648230370000|2022-03-25 17:46:10|||||||||1
1648230380000|2022-03-25 17:46:20|13896.8|13884.8|13896.8|13884.8|13897.5|13885.5|13896.8|13884.8|5
1648230400000|2022-03-25 17:46:40|13896.3|13884.3|13892.8|13880.8|13896.3|13884.3|13892.8|13880.8|16
1648230410000|2022-03-25 17:46:50|13891|13879|13893.5|13881.5|13893.5|13881.5|13891|13879|1
1648230440000|2022-03-25 17:47:20|||||||||1
1648230450000|2022-03-25 17:47:30|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|2
1648230460000|2022-03-25 17:47:40|13892.1|13880.1|13891.5|13879.5|13892.1|13880.1|13891.5|13879.5|0
1648230470000|2022-03-25 17:47:50|13891|13879|13891|13879|13891|13879|13891|13879|0
1648230490000|2022-03-25 17:48:10|||||||||1
1648230500000|2022-03-25 17:48:20|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|3
1648230510000|2022-03-25 17:48:30|13891|13879|13891|13879|13891|13879|13891|13879|3
1648230520000|2022-03-25 17:48:40|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891|13879|1
1648230540000|2022-03-25 17:49:00|13890.3|13878.3|13891.7|13879.7|13892.8|13880.8|13890.3|13878.3|2
1648230550000|2022-03-25 17:49:10|13890.3|13878.3|13893.9|13881.9|13895.3|13883.3|13890.3|13878.3|0
1648230560000|2022-03-25 17:49:20|13893.2|13881.2|13896.4|13884.4|13896.4|13884.4|13893.2|13881.2|1
1648230580000|2022-03-25 17:49:40|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|13895.7|13883.7|0
1648230590000|2022-03-25 17:49:50|13893.9|13881.9|13892.8|13880.8|13893.9|13881.9|13892.8|13880.8|6
1648230600000|2022-03-25 17:50:00|13892.1|13880.1|13894.6|13882.6|13894.6|13882.6|13892.1|13880.1|1
1648230620000|2022-03-25 17:50:20|||||||||1
1648230630000|2022-03-25 17:50:30|13895.2|13883.2|13894.6|13882.6|13895.2|13883.2|13894.6|13882.6|1
1648230640000|2022-03-25 17:50:40|13895.2|13883.2|13894.6|13882.6|13895.2|13883.2|13894.6|13882.6|4
1648230650000|2022-03-25 17:50:50|13895.3|13883.3|13896|13884|13896|13884|13895.3|13883.3|3
1648230660000|2022-03-25 17:51:00|13896.7|13884.7|13897.4|13885.4|13897.4|13885.4|13896.7|13884.7|4
1648230670000|2022-03-25 17:51:10|13896.7|13884.7|13897.5|13885.5|13898.1|13886.1|13896.7|13884.7|2
1648230680000|2022-03-25 17:51:20|13898.1|13886.1|13897.4|13885.4|13898.1|13886.1|13897.4|13885.4|0
1648230690000|2022-03-25 17:51:30|13899.9|13887.9|13901.2|13889.2|13901.2|13889.2|13899.9|13887.9|3
1648230700000|2022-03-25 17:51:40|||||||||2
1648230710000|2022-03-25 17:51:50|13900.6|13888.6|13897.6|13885.6|13900.7|13888.7|13897.6|13885.6|3
1648230720000|2022-03-25 17:52:00|13898.3|13886.3|13898.7|13886.7|13899.4|13887.4|13897.6|13885.6|3
1648230730000|2022-03-25 17:52:10|13899.4|13887.4|13901.2|13889.2|13901.2|13889.2|13899.4|13887.4|1
1648230740000|2022-03-25 17:52:20|13900.1|13888.1|13901.5|13889.5|13901.5|13889.5|13900.1|13888.1|7
1648230750000|2022-03-25 17:52:30|13902.1|13890.1|13905.4|13893.4|13905.4|13893.4|13901.5|13889.5|4
1648230760000|2022-03-25 17:52:40|13904.8|13892.8|13903.6|13891.6|13904.8|13892.8|13903.6|13891.6|4
1648230770000|2022-03-25 17:52:50|13902.9|13890.9|13903.9|13891.9|13906.4|13894.4|13902.9|13890.9|28
1648230780000|2022-03-25 17:53:00|13902.6|13890.6|13903.9|13891.9|13903.9|13891.9|13902.6|13890.6|11
1648230790000|2022-03-25 17:53:10|13904.6|13892.6|13903.2|13891.2|13906.4|13894.4|13903.2|13891.2|5
1648230810000|2022-03-25 17:53:30|||||||||1
1648230820000|2022-03-25 17:53:40|||||||||3
1648230830000|2022-03-25 17:53:50|13904.5|13892.5|13906.4|13894.4|13906.4|13894.4|13904.5|13892.5|6
1648230840000|2022-03-25 17:54:00|13905.7|13893.7|13905.1|13893.1|13905.7|13893.7|13905.1|13893.1|1
1648230850000|2022-03-25 17:54:10|13904.5|13892.5|13905.8|13893.8|13906.5|13894.5|13904.5|13892.5|9
1648230860000|2022-03-25 17:54:20|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|3
1648230870000|2022-03-25 17:54:30|13906.5|13894.5|13907.6|13895.6|13907.6|13895.6|13906.5|13894.5|4
1648230880000|2022-03-25 17:54:40|13907|13895|13907|13895|13907|13895|13907|13895|1
1648230890000|2022-03-25 17:54:50|13904.7|13892.7|13904.7|13892.7|13905.4|13893.4|13904.7|13892.7|2
1648230900000|2022-03-25 17:55:00|13905.4|13893.4|13905.9|13893.9|13905.9|13893.9|13905.4|13893.4|8
1648230910000|2022-03-25 17:55:10|13907.3|13895.3|13908.4|13896.4|13908.4|13896.4|13907.3|13895.3|5
1648230920000|2022-03-25 17:55:20|13907.9|13895.9|13907.9|13895.9|13909.1|13897.1|13907.9|13895.9|0
1648230930000|2022-03-25 17:55:30|||||||||1
1648230940000|2022-03-25 17:55:40|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13907.9|13895.9|0
1648230950000|2022-03-25 17:55:50|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|13907.9|13895.9|5
1648230960000|2022-03-25 17:56:00|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13907.3|13895.3|10
1648230970000|2022-03-25 17:56:10|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|6
1648230980000|2022-03-25 17:56:20|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|2
1648230990000|2022-03-25 17:56:30|13911.2|13899.2|13912.3|13900.3|13914.1|13902.1|13910.9|13898.9|13
1648231000000|2022-03-25 17:56:40|13913.4|13901.4|13914.3|13902.3|13914.8|13902.8|13913.4|13901.4|4
1648231010000|2022-03-25 17:56:50|13913|13901|13916.2|13904.2|13916.2|13904.2|13913|13901|17
1648231020000|2022-03-25 17:57:00|||||||||8
1648231030000|2022-03-25 17:57:10|||||||||7
1648231040000|2022-03-25 17:57:20|13916.7|13904.7|13917.3|13905.3|13917.3|13905.3|13916.7|13904.7|5
1648231050000|2022-03-25 17:57:30|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|1
1648231060000|2022-03-25 17:57:40|13916.2|13904.2|13916.7|13904.7|13916.7|13904.7|13916.2|13904.2|0
1648231070000|2022-03-25 17:57:50|13916.2|13904.2|13916.7|13904.7|13916.7|13904.7|13916.2|13904.2|4
1648231080000|2022-03-25 17:58:00|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|1
1648231090000|2022-03-25 17:58:10|13917.3|13905.3|13917.3|13905.3|13917.3|13905.3|13917.3|13905.3|29
1648231100000|2022-03-25 17:58:20|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|9
1648231110000|2022-03-25 17:58:30|13915.5|13903.5|13917.3|13905.3|13917.3|13905.3|13915.5|13903.5|8
1648231120000|2022-03-25 17:58:40|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|18
1648231130000|2022-03-25 17:58:50|13913.7|13901.7|13914.4|13902.4|13914.4|13902.4|13913.7|13901.7|5
1648231140000|2022-03-25 17:59:00|13914.9|13902.9|13916.2|13904.2|13916.2|13904.2|13914.9|13902.9|14
1648231150000|2022-03-25 17:59:10|13915.5|13903.5|13914.4|13902.4|13915.5|13903.5|13913.7|13901.7|12
1648231160000|2022-03-25 17:59:20|13916.6|13904.6|13916.6|13904.6|13920.2|13908.2|13916|13904|45
1648231170000|2022-03-25 17:59:30|13916|13904|13917.6|13905.6|13917.6|13905.6|13910.8|13898.8|87
1648231180000|2022-03-25 17:59:40|13917|13905|13915.1|13903.1|13918.1|13906.1|13915.1|13903.1|69
1648231190000|2022-03-25 17:59:50|13914.4|13902.4|13909.8|13897.8|13914.4|13902.4|13907.9|13895.9|64
1648231200000|2022-03-25 18:00:00|13911.2|13899.2|13907|13895|13912.3|13900.3|13907|13895|26
1648231210000|2022-03-25 18:00:10|13907.7|13895.7|13908.1|13896.1|13908.8|13896.8|13907|13895|0
1648231220000|2022-03-25 18:00:20|13910.6|13898.6|13907.6|13895.6|13910.6|13898.6|13905.6|13893.6|5
1648231230000|2022-03-25 18:00:30|13905.6|13893.6|13908.3|13896.3|13908.3|13896.3|13905.6|13893.6|0
1648231240000|2022-03-25 18:00:40|13909|13897|13907|13895|13909|13897|13907|13895|12
1648231250000|2022-03-25 18:00:50|13905.6|13893.6|13904.5|13892.5|13905.6|13893.6|13902.6|13890.6|7
1648231260000|2022-03-25 18:01:00|13905.6|13893.6|13903|13891|13905.6|13893.6|13901.8|13889.8|17
1648231270000|2022-03-25 18:01:10|13902.3|13890.3|13903|13891|13903|13891|13902.3|13890.3|2
1648231280000|2022-03-25 18:01:20|13904.3|13892.3|13903.6|13891.6|13904.3|13892.3|13903.6|13891.6|0
1648231290000|2022-03-25 18:01:30|13904.3|13892.3|13903|13891|13904.3|13892.3|13903|13891|1
1648231300000|2022-03-25 18:01:40|13902.3|13890.3|13901.8|13889.8|13903|13891|13901.1|13889.1|0
1648231310000|2022-03-25 18:01:50|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|1
1648231320000|2022-03-25 18:02:00|13900.9|13888.9|13903.6|13891.6|13903.6|13891.6|13900.9|13888.9|2
1648231330000|2022-03-25 18:02:10|13901.8|13889.8|13903.6|13891.6|13904.3|13892.3|13901.8|13889.8|6
1648231340000|2022-03-25 18:02:20|13902.9|13890.9|13902.3|13890.3|13902.9|13890.9|13901.6|13889.6|10
1648231360000|2022-03-25 18:02:40|13901.6|13889.6|13901.6|13889.6|13902.3|13890.3|13901.6|13889.6|4
1648231370000|2022-03-25 18:02:50|13900.4|13888.4|13901.1|13889.1|13903|13891|13900.4|13888.4|1
1648231380000|2022-03-25 18:03:00|13903.6|13891.6|13908|13896|13908|13896|13903|13891|17
1648231390000|2022-03-25 18:03:10|13908.6|13896.6|13907.3|13895.3|13909.2|13897.2|13906.6|13894.6|4
1648231400000|2022-03-25 18:03:20|13906.1|13894.1|13900.4|13888.4|13906.1|13894.1|13900.4|13888.4|9
1648231410000|2022-03-25 18:03:30|13903.4|13891.4|13905.5|13893.5|13905.5|13893.5|13903.4|13891.4|2
1648231420000|2022-03-25 18:03:40|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|1
1648231430000|2022-03-25 18:03:50|13905.5|13893.5|13906.1|13894.1|13906.1|13894.1|13905.5|13893.5|0
1648231440000|2022-03-25 18:04:00|13908.6|13896.6|13910.4|13898.4|13914.4|13899.1|13908.6|13894.4|9
1648231460000|2022-03-25 18:04:20|13910.5|13898.5|13910.5|13898.5|13911.7|13899.7|13910.5|13898.5|6
1648231470000|2022-03-25 18:04:30|13911.2|13899.2|13909.9|13897.9|13911.2|13899.2|13909.9|13897.9|2
1648231480000|2022-03-25 18:04:40|13910.6|13898.6|13906.7|13894.7|13910.6|13898.6|13906.7|13894.7|1
1648231490000|2022-03-25 18:04:50|13904.9|13892.9|13898.1|13886.1|13904.9|13892.9|13898.1|13886.1|4
1648474200000|2022-03-28 13:30:00|13865.8|13853.8|13839.6|13827.6|13867|13855|13832|13812.4|92
1648474210000|2022-03-28 13:30:10|13837.8|13825.8|13831.5|13819.5|13837.8|13825.8|13829|13817|22
1648474220000|2022-03-28 13:30:20|13830.9|13818.9|13835.3|13823.3|13835.9|13823.9|13830.9|13818.9|12
1648474230000|2022-03-28 13:30:30|13832.2|13820.2|13833.4|13821.4|13836.5|13824.5|13830.9|13818.9|19
1648474240000|2022-03-28 13:30:40|13837.1|13825.1|13844.6|13832.6|13847.1|13835.1|13837.1|13825.1|25
1648474250000|2022-03-28 13:30:50|13846.6|13834.6|13857.8|13845.8|13857.8|13845.8|13846.6|13834.6|4
1648474260000|2022-03-28 13:31:00|13858.4|13846.4|13870.3|13858.3|13872.4|13858.3|13856.5|13844.5|22
1648474270000|2022-03-28 13:31:10|13869.7|13857.7|13868.4|13856.4|13869.7|13857.7|13860.9|13848.9|15
1648474280000|2022-03-28 13:31:20|13867.8|13855.8|13856.5|13844.5|13867.8|13855.8|13852.8|13840.8|17
1648474290000|2022-03-28 13:31:30|13857.8|13845.8|13857.1|13845.1|13863.4|13851.4|13856.5|13844.5|2
1648474300000|2022-03-28 13:31:40|13857.8|13845.8|13864.6|13852.6|13865.3|13853.3|13857.1|13845.1|9
1648474310000|2022-03-28 13:31:50|13865.9|13853.9|13867.1|13855.1|13867.1|13855.1|13864.6|13852.6|4
1648474320000|2022-03-28 13:32:00|13866.5|13854.5|13859.7|13847.7|13866.5|13854.5|13857.2|13844.9|10
1648474330000|2022-03-28 13:32:10|13859|13847|13858.4|13846.4|13859.6|13847.6|13858.4|13846.4|1
1648474340000|2022-03-28 13:32:20|13859|13847|13858.4|13846.4|13859|13847|13858.4|13846.4|0
1648474350000|2022-03-28 13:32:30|13859.6|13847.6|13848.4|13836.4|13861.5|13849.5|13848.4|13836.4|19
1648474360000|2022-03-28 13:32:40|13849|13837|13857.8|13845.8|13858.4|13846.4|13848.4|13836.4|14
1648474370000|2022-03-28 13:32:50|13858.4|13846.4|13857.1|13845.1|13858.4|13846.4|13857.1|13845.1|1
1648474380000|2022-03-28 13:33:00|13856.5|13844.5|13860.3|13848.3|13864|13852|13856.5|13844.5|15
1648474390000|2022-03-28 13:33:10|13859.6|13847.6|13864|13852|13864|13852|13859.6|13847.6|11
1648474400000|2022-03-28 13:33:20|13863.4|13851.4|13868.4|13856.4|13870.9|13858.9|13863.4|13851.4|36
1648474410000|2022-03-28 13:33:30|13867.8|13855.8|13871.5|13859.5|13871.5|13859.5|13862.8|13850.8|30
1648474420000|2022-03-28 13:33:40|13870.9|13858.9|13872.1|13860.1|13873.4|13861.4|13870.3|13858.3|4
1648474430000|2022-03-28 13:33:50|13871.5|13859.5|13875.9|13863.9|13876.5|13864.5|13870.3|13858.3|3
1648474440000|2022-03-28 13:34:00|13875.3|13863.3|13872.2|13860.2|13877.8|13865.8|13869.7|13857.7|0
1648474450000|2022-03-28 13:34:10|13869.7|13857.7|13862.8|13850.8|13869.7|13857.7|13862.8|13850.8|3
1648474460000|2022-03-28 13:34:20|13863.4|13851.4|13862.8|13850.8|13863.4|13851.4|13862.1|13850.1|4
1648474470000|2022-03-28 13:34:30|13863.7|13843.7|13864|13852|13864|13852|13857.2|13843.7|29
1648474480000|2022-03-28 13:34:40|13865.9|13853.9|13867.1|13855.1|13867.1|13855.1|13865.2|13853.2|1
1648474490000|2022-03-28 13:34:50|13867.7|13855.7|13857.8|13845.8|13867.7|13855.7|13856.5|13844.5|3
1648474500000|2022-03-28 13:35:00|13857.1|13845.1|13857.8|13845.8|13857.8|13845.8|13857.1|13845.1|6
1648474510000|2022-03-28 13:35:10|13857.1|13845.1|13849.7|13837.7|13857.8|13845.8|13849.7|13837.7|22
1648474520000|2022-03-28 13:35:20|13850.3|13838.3|13850.3|13838.3|13850.9|13838.9|13850.3|13838.3|0
1648474530000|2022-03-28 13:35:30|13849.7|13837.7|13850.9|13838.9|13850.9|13838.9|13849.7|13837.7|17
1648474540000|2022-03-28 13:35:40|13852.2|13840.2|13853.4|13841.4|13853.4|13841.4|13850.9|13838.9|26
1648474550000|2022-03-28 13:35:50|13849.6|13837.6|13849|13837|13852.8|13840.8|13849|13837|19
1648474560000|2022-03-28 13:36:00|13849.7|13837.7|13849|13837|13850.9|13838.9|13848.4|13836.4|5
1648474570000|2022-03-28 13:36:10|13850.3|13838.3|13851.5|13839.5|13851.5|13839.5|13849.6|13837.6|2
1648474580000|2022-03-28 13:36:20|13849.6|13837.6|13847.2|13835.2|13849.6|13837.6|13847.2|13835.2|15
1648474590000|2022-03-28 13:36:30|||||||||1
1648474600000|2022-03-28 13:36:40|13847.8|13835.8|13850.9|13838.9|13850.9|13838.9|13847.8|13835.8|5
1648474610000|2022-03-28 13:36:50|13850.3|13838.3|13850.9|13838.9|13851.5|13839.5|13850.3|13838.3|1
1648474620000|2022-03-28 13:37:00|13851.5|13839.5|13857.1|13845.1|13857.8|13845.8|13851.5|13839.5|2
1648474630000|2022-03-28 13:37:10|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|3
1648474640000|2022-03-28 13:37:20|13862.1|13850.1|13865.3|13853.3|13866.5|13854.5|13861.5|13849.5|1
1648474650000|2022-03-28 13:37:30|13864.6|13852.6|13869.6|13857.6|13869.6|13857.6|13864.6|13852.6|0
1648474660000|2022-03-28 13:37:40|13868.4|13856.4|13869.6|13857.6|13869.6|13857.6|13868.4|13856.4|1
1648474670000|2022-03-28 13:37:50|13870.3|13858.3|13876.5|13864.5|13876.5|13864.5|13869|13857|22
1648474680000|2022-03-28 13:38:00|13875.9|13863.9|13882.7|13870.7|13882.7|13870.7|13875.9|13863.9|5
1648474690000|2022-03-28 13:38:10|13882.1|13870.1|13882.7|13870.7|13884.6|13872.6|13881.4|13869.4|1
1648474700000|2022-03-28 13:38:20|13881.5|13869.5|13881.5|13869.5|13882.1|13870.1|13880.8|13868.8|1
1648474710000|2022-03-28 13:38:30|13880.2|13868.2|13880.2|13868.2|13880.2|13868.2|13880.2|13868.2|0
1648474720000|2022-03-28 13:38:40|13878.4|13866.4|13879|13867|13880.2|13868.2|13877.7|13865.7|5
1648474730000|2022-03-28 13:38:50|13879.6|13867.6|13880.3|13868.3|13882.8|13870.8|13878.4|13866.4|21
1648474740000|2022-03-28 13:39:00|13879.6|13867.6|13889|13877|13890.9|13878.9|13879.6|13867.6|36
1648474750000|2022-03-28 13:39:10|13887.2|13875.2|13884|13872|13888.6|13875.2|13882.1|13868.6|11
1648474760000|2022-03-28 13:39:20|13883.4|13871.4|13884|13872|13884|13872|13880.2|13868.2|2
1648474770000|2022-03-28 13:39:30|13885.2|13873.2|13884.6|13872.6|13885.2|13873.2|13884|13872|1
1648474780000|2022-03-28 13:39:40|13885.8|13873.8|13887.1|13875.1|13887.1|13875.1|13885.8|13873.8|1
1648474790000|2022-03-28 13:39:50|13885.2|13873.2|13886.5|13874.5|13886.5|13874.5|13885.2|13873.2|17
1648474800000|2022-03-28 13:40:00|13887.1|13875.1|13882.1|13870.1|13888.4|13876.4|13881.5|13869.5|8
1648474810000|2022-03-28 13:40:10|13882.7|13870.7|13883.4|13871.4|13883.4|13871.4|13882.1|13870.1|0
1648474820000|2022-03-28 13:40:20|13884|13872|13880.9|13868.9|13884|13872|13880.2|13868.2|7
1648474830000|2022-03-28 13:40:30|13880.2|13868.2|13880.2|13868.2|13880.9|13868.9|13878.3|13866.3|2
1648474840000|2022-03-28 13:40:40|13880.9|13868.9|13880.9|13868.9|13881.5|13869.5|13880.2|13868.2|0
1648474850000|2022-03-28 13:40:50|13881.5|13869.5|13892.1|13880.1|13892.1|13880.1|13881.5|13869.5|5
1648474860000|2022-03-28 13:41:00|13890.8|13878.8|13892.1|13880.1|13892.7|13880.7|13890.8|13878.8|1
1648474870000|2022-03-28 13:41:10|13890.8|13878.8|13889|13877|13890.8|13878.8|13888.3|13876.3|2
1648474880000|2022-03-28 13:41:20|13888.3|13876.3|13888.3|13876.3|13889.6|13877.6|13888.3|13876.3|0
1648474900000|2022-03-28 13:41:40|13889|13877|13889|13877|13889.6|13877.6|13889|13877|2
1648474910000|2022-03-28 13:41:50|13889.6|13877.6|13889.6|13877.6|13890.2|13878.2|13889.6|13877.6|0
1648474920000|2022-03-28 13:42:00|13888.3|13876.3|13889.6|13877.6|13889.6|13877.6|13888.3|13876.3|7
1648474930000|2022-03-28 13:42:10|13889|13877|13883.4|13871.4|13889|13877|13882.7|13870.7|3
1648474940000|2022-03-28 13:42:20|13881.5|13869.5|13880.9|13868.9|13882.1|13870.1|13879.6|13867.6|12
1648474950000|2022-03-28 13:42:30|13879.6|13867.6|13880.9|13868.9|13880.9|13868.9|13879.6|13867.6|0
1648474960000|2022-03-28 13:42:40|13881.5|13869.5|13882.7|13870.7|13882.7|13870.7|13881.5|13869.5|1
1648474970000|2022-03-28 13:42:50|13879.6|13867.6|13880.9|13868.9|13880.9|13868.9|13879.6|13867.6|0
1648474980000|2022-03-28 13:43:00|13880.2|13868.2|13875.9|13863.9|13880.9|13868.9|13874|13862|1
1648474990000|2022-03-28 13:43:10|13875.8|13863.8|13880.2|13868.2|13880.8|13868.8|13875.8|13863.8|4
1648475000000|2022-03-28 13:43:20|13879.6|13867.6|13879.6|13867.6|13880.2|13868.2|13879.6|13867.6|0
1648475010000|2022-03-28 13:43:30|13878.3|13866.3|13878.3|13866.3|13878.3|13866.3|13877.7|13865.7|0
1648475020000|2022-03-28 13:43:40|13877.7|13865.7|13874.6|13862.6|13878.3|13866.3|13874.6|13862.6|0
1648475030000|2022-03-28 13:43:50|13875.2|13863.2|13880.8|13868.8|13881.5|13869.5|13875.2|13863.2|15
1648475040000|2022-03-28 13:44:00|13881.5|13869.5|13880.8|13868.8|13883.3|13871.3|13880.2|13868.2|0
1648475050000|2022-03-28 13:44:10|13880.2|13868.2|13880.8|13868.8|13880.8|13868.8|13878.3|13866.3|2
1648475060000|2022-03-28 13:44:20|13881.5|13869.5|13880.8|13868.8|13882.1|13870.1|13880.8|13868.8|1
1648475070000|2022-03-28 13:44:30|13881.5|13869.5|13880.8|13868.8|13882.1|13870.1|13880.8|13868.8|1
1648475080000|2022-03-28 13:44:40|13880.2|13868.2|13878.3|13866.3|13880.2|13868.2|13878.3|13866.3|3
1648475090000|2022-03-28 13:44:50|13879|13867|13882.1|13870.1|13883.3|13871.3|13879|13867|1
1648475100000|2022-03-28 13:45:00|13882.7|13870.7|13879.6|13867.6|13882.7|13870.7|13879|13867|0
1648475110000|2022-03-28 13:45:10|13880.2|13868.2|13881.5|13869.5|13881.5|13869.5|13880.2|13868.2|3
1648475130000|2022-03-28 13:45:30|13880.8|13868.8|13886.4|13874.4|13887.1|13875.1|13880.8|13868.8|1
1648475140000|2022-03-28 13:45:40|13887.1|13875.1|13889|13877|13889|13877|13887.1|13875.1|2
1648475150000|2022-03-28 13:45:50|13888.3|13876.3|13888.3|13876.3|13889|13877|13888.3|13876.3|11
1648475160000|2022-03-28 13:46:00|13887.7|13875.7|13887.7|13875.7|13890.8|13878.8|13887.7|13875.7|0
1648475170000|2022-03-28 13:46:10|13887.1|13875.1|13888.3|13876.3|13888.3|13876.3|13887.1|13875.1|0
1648475180000|2022-03-28 13:46:20|13889|13877|13882.1|13870.1|13889|13877|13882.1|13870.1|4
1648475190000|2022-03-28 13:46:30|13881.4|13869.4|13882.1|13870.1|13882.1|13870.1|13881.4|13869.4|0
1648475200000|2022-03-28 13:46:40|13881.4|13869.4|13878.3|13866.3|13881.4|13869.4|13878.3|13866.3|0
1648475210000|2022-03-28 13:46:50|13879|13867|13877.7|13865.7|13879|13867|13877.7|13865.7|3
1648475230000|2022-03-28 13:47:10|13878.3|13866.3|13880.2|13868.2|13880.2|13868.2|13878.3|13866.3|1
1648475240000|2022-03-28 13:47:20|13878.9|13866.9|13877.7|13865.7|13878.9|13866.9|13877.7|13865.7|10
1648475250000|2022-03-28 13:47:30|13878.3|13866.3|13878.9|13866.9|13878.9|13866.9|13877.7|13865.7|3
1648475260000|2022-03-28 13:47:40|13878.3|13866.3|13882.1|13870.1|13883.9|13871.9|13877.7|13865.7|3
1648475270000|2022-03-28 13:47:50|13881.4|13869.4|13878.9|13866.9|13881.4|13869.4|13878.9|13866.9|0
1648475280000|2022-03-28 13:48:00|13878.3|13866.3|13878.9|13866.9|13878.9|13866.9|13877.7|13865.7|0
1648475300000|2022-03-28 13:48:20|13878.3|13866.3|13877.7|13865.7|13878.3|13866.3|13877.7|13865.7|5
1648475310000|2022-03-28 13:48:30|13877.1|13865.1|13875.8|13863.8|13877.1|13865.1|13875.8|13863.8|0
1648475320000|2022-03-28 13:48:40|13875.2|13863.2|13873.9|13861.9|13876.4|13864.4|13873.9|13861.9|2
1648475330000|2022-03-28 13:48:50|13873.3|13861.3|13873.9|13861.9|13874.6|13862.6|13872.1|13860.1|12
1648475340000|2022-03-28 13:49:00|13874.6|13862.6|13877.1|13865.1|13878.3|13866.3|13873.9|13861.9|1
1648475350000|2022-03-28 13:49:10|13876.4|13864.4|13873.9|13861.9|13876.4|13864.4|13873.9|13861.9|1
1648475360000|2022-03-28 13:49:20|||||||||2
1648475380000|2022-03-28 13:49:40|13874.6|13862.6|13876.4|13864.4|13876.4|13864.4|13874.6|13862.6|1
1648475390000|2022-03-28 13:49:50|13874.6|13862.6|13873.9|13861.9|13874.6|13862.6|13873.9|13861.9|0
1648475400000|2022-03-28 13:50:00|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|0
1648475410000|2022-03-28 13:50:10|13877.1|13865.1|13878.9|13866.9|13878.9|13866.9|13877.1|13865.1|5
1648475420000|2022-03-28 13:50:20|13878.3|13866.3|13880.2|13868.2|13880.2|13868.2|13878.3|13866.3|1
1648475430000|2022-03-28 13:50:30|13880.8|13868.8|13874.6|13862.6|13880.8|13868.8|13873.9|13861.9|0
1648475440000|2022-03-28 13:50:40|13873.9|13861.9|13874.6|13862.6|13874.6|13862.6|13873.9|13861.9|0
1648475450000|2022-03-28 13:50:50|13873.9|13861.9|13871.4|13859.4|13874.6|13862.6|13871.4|13859.4|2
1648475460000|2022-03-28 13:51:00|13872.1|13860.1|13869.6|13857.6|13872.1|13860.1|13869.6|13857.6|3
1648475470000|2022-03-28 13:51:10|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|4
1648475480000|2022-03-28 13:51:20|13869.6|13857.6|13870.8|13858.8|13870.8|13858.8|13869.6|13857.6|0
1648475490000|2022-03-28 13:51:30|||||||||1
1648475500000|2022-03-28 13:51:40|13872.7|13860.7|13868.3|13856.3|13872.7|13860.7|13868.3|13856.3|10
1648475510000|2022-03-28 13:51:50|13864.6|13852.6|13862.7|13850.7|13864.6|13852.6|13862.7|13850.7|14
1648475520000|2022-03-28 13:52:00|13864|13852|13861.5|13849.5|13864|13852|13861.5|13849.5|11
1648475530000|2022-03-28 13:52:10|13862.1|13850.1|13859.6|13847.6|13863.4|13851.4|13859.6|13847.6|25
1648475540000|2022-03-28 13:52:20|13860.8|13848.8|13859.6|13847.6|13860.8|13848.8|13857.1|13845.1|2
1648475550000|2022-03-28 13:52:30|13857.7|13845.7|13859|13847|13859|13847|13857.7|13845.7|0
1648475560000|2022-03-28 13:52:40|13857.7|13845.7|13858.3|13846.3|13858.3|13846.3|13857.7|13845.7|11
1648475570000|2022-03-28 13:52:50|13857.1|13845.1|13855.2|13843.2|13857.1|13845.1|13855.2|13843.2|0
1648475580000|2022-03-28 13:53:00|13855.8|13843.8|13855.2|13843.2|13856.5|13844.5|13855.2|13843.2|0
1648475590000|2022-03-28 13:53:10|13854.6|13842.6|13855.8|13843.8|13855.8|13843.8|13854.6|13842.6|0
1648475600000|2022-03-28 13:53:20|13855.2|13843.2|13855.8|13843.8|13856.5|13844.5|13855.2|13843.2|0
1648475610000|2022-03-28 13:53:30|13855.2|13843.2|13854.6|13842.6|13855.2|13843.2|13854.6|13842.6|3
1648475620000|2022-03-28 13:53:40|13856.5|13844.5|13854.6|13842.6|13856.5|13844.5|13854|13842|1
1648475630000|2022-03-28 13:53:50|13855.2|13843.2|13854|13842|13855.2|13843.2|13852.1|13840.1|0
1648475640000|2022-03-28 13:54:00|13853.3|13841.3|13854|13842|13854|13842|13853.3|13841.3|0
1648475650000|2022-03-28 13:54:10|13853.3|13841.3|13854|13842|13854|13842|13853.3|13841.3|1
1648475660000|2022-03-28 13:54:20|13852.1|13840.1|13854|13842|13854|13842|13852.1|13840.1|7
1648475670000|2022-03-28 13:54:30|13853.3|13841.3|13854|13842|13854|13842|13853.3|13841.3|1
1648475680000|2022-03-28 13:54:40|13853.3|13841.3|13855.2|13843.2|13855.2|13843.2|13853.3|13841.3|2
1648475690000|2022-03-28 13:54:50|13854.6|13842.6|13854.6|13842.6|13855.2|13843.2|13854|13842|0
1648475700000|2022-03-28 13:55:00|13855.2|13843.2|13854|13842|13855.9|13843.9|13853.4|13841.4|1
1648475710000|2022-03-28 13:55:10|13854.6|13842.6|13855.2|13843.2|13855.2|13843.2|13854|13842|3
1648475720000|2022-03-28 13:55:20|13857.7|13845.7|13855.8|13843.8|13857.7|13845.7|13855.8|13843.8|0
1648475730000|2022-03-28 13:55:30|13855.2|13843.2|13852.7|13840.7|13855.2|13843.2|13852.7|13840.7|0
1648475740000|2022-03-28 13:55:40|13852.1|13840.1|13852.7|13840.7|13853.3|13841.3|13852.1|13840.1|4
1648475750000|2022-03-28 13:55:50|13853.3|13841.3|13854.6|13842.6|13855.8|13843.8|13852.1|13840.1|2
1648475760000|2022-03-28 13:56:00|13855.2|13843.2|13850.8|13838.8|13855.2|13843.2|13850.8|13838.8|0
1648475770000|2022-03-28 13:56:10|13851.5|13839.5|13848.4|13836.4|13851.5|13839.5|13847.8|13835.8|84
1648475780000|2022-03-28 13:56:20|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|1
1648475790000|2022-03-28 13:56:30|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|13845.9|13833.9|1
1648475800000|2022-03-28 13:56:40|13847.1|13835.1|13846.5|13834.5|13847.1|13835.1|13846.5|13834.5|5
1648475810000|2022-03-28 13:56:50|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|13844.6|13832.6|3
1648475820000|2022-03-28 13:57:00|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|43
1648475830000|2022-03-28 13:57:10|13845.3|13833.3|13843.4|13831.4|13845.3|13833.3|13843.4|13831.4|3
1648475840000|2022-03-28 13:57:20|13844|13832|13847.1|13835.1|13847.1|13835.1|13844|13832|17
1648475850000|2022-03-28 13:57:30|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13847.8|13835.8|0
1648475860000|2022-03-28 13:57:40|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|1
1648475870000|2022-03-28 13:57:50|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1648475880000|2022-03-28 13:58:00|13849|13837|13847.8|13835.8|13849|13837|13847.8|13835.8|0
1648475890000|2022-03-28 13:58:10|13848.4|13836.4|13848.4|13836.4|13849|13837|13847.7|13835.7|2
1648475900000|2022-03-28 13:58:20|13847.8|13835.8|13849|13837|13849|13837|13847.1|13835.1|0
1648475910000|2022-03-28 13:58:30|13848.4|13836.4|13849|13837|13849.6|13837.6|13848.4|13836.4|7
1648475920000|2022-03-28 13:58:40|13849.6|13837.6|13849|13837|13849.6|13837.6|13849|13837|0
1648475930000|2022-03-28 13:58:50|13847.1|13835.1|13844|13832|13847.1|13835.1|13844|13832|3
1648475950000|2022-03-28 13:59:10|13843.4|13831.4|13842.1|13830.1|13843.4|13831.4|13841.5|13829.5|7
1648475960000|2022-03-28 13:59:20|13843.4|13831.4|13847.1|13835.1|13847.8|13835.8|13843.4|13831.4|0
1648475970000|2022-03-28 13:59:30|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|13845.9|13833.9|0
1648475980000|2022-03-28 13:59:40|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|0
1648475990000|2022-03-28 13:59:50|13846.5|13834.5|13848.4|13836.4|13848.4|13836.4|13846.5|13834.5|1
1648476000000|2022-03-28 14:00:00|13847.1|13835.1|13844|13832|13847.1|13835.1|13844|13832|2
1648476010000|2022-03-28 14:00:10|13842.8|13830.8|13841.5|13829.5|13842.8|13830.8|13841.5|13829.5|2
1648476020000|2022-03-28 14:00:20|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13841.5|13829.5|8
1648476040000|2022-03-28 14:00:40|13841.5|13829.5|13842.1|13830.1|13842.1|13830.1|13841.5|13829.5|0
1648476050000|2022-03-28 14:00:50|13841.5|13829.5|13838.4|13826.4|13841.5|13829.5|13838.4|13826.4|13
1648476060000|2022-03-28 14:01:00|13839|13827|13838.4|13826.4|13839|13827|13837.1|13825.1|3
1648476070000|2022-03-28 14:01:10|13839|13827|13838.4|13826.4|13839|13827|13837.7|13825.7|1
1648476080000|2022-03-28 14:01:20|13837.7|13825.7|13839|13827|13839|13827|13837.1|13825.1|0
1648476090000|2022-03-28 14:01:30|13838.4|13826.4|13838.4|13826.4|13839|13827|13837.1|13825.1|2
1648476100000|2022-03-28 14:01:40|13837.7|13825.7|13837.1|13825.1|13837.7|13825.7|13835.9|13823.9|2
1648476110000|2022-03-28 14:01:50|13836.5|13824.5|13836.5|13824.5|13837.1|13825.1|13836.5|13824.5|0
1648476120000|2022-03-28 14:02:00|13837.7|13825.7|13838.4|13826.4|13838.4|13826.4|13836.5|13824.5|1
1648476130000|2022-03-28 14:02:10|13837.7|13825.7|13838.4|13826.4|13838.4|13826.4|13837.7|13825.7|0
1648476140000|2022-03-28 14:02:20|13839|13827|13837.1|13825.1|13839|13827|13836.5|13824.5|0
1648476150000|2022-03-28 14:02:30|||||||||2
1648476160000|2022-03-28 14:02:40|13836.5|13824.5|13842.7|13830.7|13844|13832|13836.5|13824.5|5
1648476170000|2022-03-28 14:02:50|13840.9|13828.9|13839|13827|13840.9|13828.9|13839|13827|1
1648476180000|2022-03-28 14:03:00|13839.6|13827.6|13836.5|13824.5|13839.6|13827.6|13836.5|13824.5|2
1648476190000|2022-03-28 14:03:10|13835.9|13823.9|13835.2|13823.2|13835.9|13823.9|13834.6|13822.6|5
1648476200000|2022-03-28 14:03:20|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|0
1648476210000|2022-03-28 14:03:30|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|0
1648476220000|2022-03-28 14:03:40|13835.8|13823.8|13842.1|13830.1|13842.1|13830.1|13835.8|13823.8|7
1648476240000|2022-03-28 14:04:00|||||||||1
1648476250000|2022-03-28 14:04:10|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|1
1648476280000|2022-03-28 14:04:40|13841.5|13829.5|13840.8|13828.8|13841.5|13829.5|13839.6|13827.6|16
1648476290000|2022-03-28 14:04:50|13841.5|13829.5|13838.4|13826.4|13841.5|13829.5|13837.7|13825.7|8
1648476300000|2022-03-28 14:05:00|13836.5|13824.5|13838.4|13826.4|13839.6|13827.6|13836.5|13824.5|0
1648476310000|2022-03-28 14:05:10|13837.1|13825.1|13836.5|13824.5|13837.1|13825.1|13836.5|13824.5|2
1648476320000|2022-03-28 14:05:20|||||||||2
1648476350000|2022-03-28 14:05:50|13835.8|13823.8|13836.5|13824.5|13837.1|13825.1|13835.8|13823.8|2
1648476360000|2022-03-28 14:06:00|13837.7|13825.7|13837.1|13825.1|13837.7|13825.7|13836.5|13824.5|1
1648476370000|2022-03-28 14:06:10|13836.5|13824.5|13838.3|13826.3|13838.3|13826.3|13836.5|13824.5|1
1648476390000|2022-03-28 14:06:30|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13837.1|13825.1|11
1648476400000|2022-03-28 14:06:40|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13837.1|13825.1|0
1648476410000|2022-03-28 14:06:50|||||||||10
1648476420000|2022-03-28 14:07:00|13837.1|13825.1|13840.2|13828.2|13840.8|13828.8|13837.1|13825.1|2
1648476430000|2022-03-28 14:07:10|13839.6|13827.6|13839.6|13827.6|13840.8|13828.8|13838.9|13826.9|4
1648476440000|2022-03-28 14:07:20|13838.3|13826.3|13837.1|13825.1|13838.3|13826.3|13836.5|13824.5|2
1648476450000|2022-03-28 14:07:30|13836.5|13824.5|13837.7|13825.7|13837.7|13825.7|13835.8|13823.8|0
1648476460000|2022-03-28 14:07:40|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13837.1|13825.1|4
1648476470000|2022-03-28 14:07:50|13838.3|13826.3|13837.7|13825.7|13838.3|13826.3|13837.1|13825.1|2
1648476490000|2022-03-28 14:08:10|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13837.1|13825.1|1
1648476500000|2022-03-28 14:08:20|13837.1|13825.1|13838.9|13826.9|13838.9|13826.9|13837.1|13825.1|0
1648476510000|2022-03-28 14:08:30|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|0
1648476520000|2022-03-28 14:08:40|13836.4|13824.4|13837.1|13825.1|13838.3|13826.3|13836.4|13824.4|12
1648476530000|2022-03-28 14:08:50|13837.7|13825.7|13838.3|13826.3|13838.3|13826.3|13837.1|13825.1|0
1648476560000|2022-03-28 14:09:20|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|0
1648476580000|2022-03-28 14:09:40|13838.3|13826.3|13835.8|13823.8|13838.3|13826.3|13835.8|13823.8|0
1648476590000|2022-03-28 14:09:50|||||||||5
1648476600000|2022-03-28 14:10:00|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13836.5|13824.5|19
1648476610000|2022-03-28 14:10:10|13836.5|13824.5|13837.1|13825.1|13837.1|13825.1|13836.5|13824.5|0
1648476620000|2022-03-28 14:10:20|13836.5|13824.5|13837.7|13825.7|13839.6|13827.6|13836.5|13824.5|12
1648476630000|2022-03-28 14:10:30|13837.1|13825.1|13838.3|13826.3|13838.3|13826.3|13837.1|13825.1|0
1648476640000|2022-03-28 14:10:40|13837.7|13825.7|13838.3|13826.3|13838.3|13826.3|13835.8|13823.8|3
1648476650000|2022-03-28 14:10:50|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13837.1|13825.1|1
1648476660000|2022-03-28 14:11:00|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13836.4|13824.4|19
1648476670000|2022-03-28 14:11:10|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|13837.1|13825.1|2
1648476680000|2022-03-28 14:11:20|13836.4|13824.4|13835.8|13823.8|13836.4|13824.4|13835.8|13823.8|2
1648476690000|2022-03-28 14:11:30|||||||||1
1648476710000|2022-03-28 14:11:50|||||||||1
1648476720000|2022-03-28 14:12:00|13836.4|13824.4|13835.8|13823.8|13836.4|13824.4|13835.8|13823.8|1
1648476760000|2022-03-28 14:12:40|13836.4|13824.4|13837.7|13825.7|13838.3|13826.3|13836.4|13824.4|8
1648476770000|2022-03-28 14:12:50|13836.4|13824.4|13835.8|13823.8|13837.1|13825.1|13835.8|13823.8|4
1648476780000|2022-03-28 14:13:00|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|1
1648476790000|2022-03-28 14:13:10|13835.8|13823.8|13834.6|13822.6|13836.4|13824.4|13834.6|13822.6|1
1648476810000|2022-03-28 14:13:30|13835.2|13823.2|13836.4|13824.4|13836.4|13824.4|13835.2|13823.2|29
1648476850000|2022-03-28 14:14:10|13837.1|13825.1|13837.7|13825.7|13837.7|13825.7|13837.1|13825.1|0
1648476860000|2022-03-28 14:14:20|13837.1|13825.1|13832.1|13820.1|13837.1|13825.1|13832.1|13820.1|1
1648476870000|2022-03-28 14:14:30|13830.8|13818.8|13828.3|13816.3|13832.1|13820.1|13827.1|13815.1|9
1648476880000|2022-03-28 14:14:40|13828.9|13816.9|13827.7|13815.7|13829.6|13817.6|13827.1|13815.1|3
1648476890000|2022-03-28 14:14:50|13826.5|13814.5|13825.8|13813.8|13826.5|13814.5|13825.8|13813.8|2
1648476900000|2022-03-28 14:15:00|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|49
1648476910000|2022-03-28 14:15:10|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|0
1648476920000|2022-03-28 14:15:20|13826.5|13814.5|13824|13812|13827.1|13815.1|13824|13812|4
1648476930000|2022-03-28 14:15:30|13823.4|13811.4|13822.7|13810.7|13823.4|13811.4|13822.7|13810.7|13
1648476940000|2022-03-28 14:15:40|13823.4|13811.4|13822.7|13810.7|13823.4|13811.4|13822.7|13810.7|0
1648476950000|2022-03-28 14:15:50|13823.4|13811.4|13822.1|13810.1|13823.4|13811.4|13822.1|13810.1|0
1648476960000|2022-03-28 14:16:00|||||||||13
1648476970000|2022-03-28 14:16:10|||||||||1
1648476990000|2022-03-28 14:16:30|13823.4|13811.4|13822.8|13810.8|13823.4|13811.4|13822.8|13810.8|31
1648477010000|2022-03-28 14:16:50|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|1
1648477020000|2022-03-28 14:17:00|13820.3|13808.3|13819.7|13807.7|13820.3|13808.3|13819.7|13807.7|44
1648477030000|2022-03-28 14:17:10|13821.5|13809.5|13823.4|13811.4|13823.4|13811.4|13819.7|13807.7|2
1648477040000|2022-03-28 14:17:20|||||||||13
1648477050000|2022-03-28 14:17:30|13822.8|13810.8|13822.2|13810.2|13822.8|13810.8|13822.2|13810.2|5
1648477060000|2022-03-28 14:17:40|13821.5|13809.5|13822.8|13810.8|13822.8|13810.8|13821.5|13809.5|1
1648477070000|2022-03-28 14:17:50|13823.4|13811.4|13830.3|13818.3|13831.5|13819.5|13823.4|13811.4|10
1648477080000|2022-03-28 14:18:00|13829|13817|13829.7|13817.7|13829.7|13817.7|13829|13817|21
1648477110000|2022-03-28 14:18:30|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|0
1648477120000|2022-03-28 14:18:40|13830.3|13818.3|13829.6|13817.6|13830.3|13818.3|13829.6|13817.6|1
1648477130000|2022-03-28 14:18:50|||||||||2
1648477140000|2022-03-28 14:19:00|13832.1|13820.1|13829.6|13817.6|13832.1|13820.1|13829.6|13817.6|19
1648477170000|2022-03-28 14:19:30|13829|13817|13827.1|13815.1|13829|13817|13827.1|13815.1|0
1648477200000|2022-03-28 14:20:00|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|10
1648477210000|2022-03-28 14:20:10|13827.1|13815.1|13824.6|13812.6|13827.1|13815.1|13824.6|13812.6|0
1648477220000|2022-03-28 14:20:20|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|2
1648477230000|2022-03-28 14:20:30|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|0
1648477240000|2022-03-28 14:20:40|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|0
1648477250000|2022-03-28 14:20:50|||||||||2
1648477260000|2022-03-28 14:21:00|||||||||3
1648477280000|2022-03-28 14:21:20|13824|13812|13824|13812|13824.6|13812.6|13824|13812|12
1648477290000|2022-03-28 14:21:30|13825.9|13813.9|13826.5|13814.5|13826.5|13814.5|13825.9|13813.9|2
1648477300000|2022-03-28 14:21:40|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|2
1648477310000|2022-03-28 14:21:50|13830.9|13818.9|13830.3|13818.3|13831.5|13819.5|13829.6|13817.6|17
1648477320000|2022-03-28 14:22:00|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|0
1648477330000|2022-03-28 14:22:10|13829|13817|13830.9|13818.9|13832.1|13820.1|13829|13817|4
1648477340000|2022-03-28 14:22:20|||||||||2
1648477350000|2022-03-28 14:22:30|13831.5|13819.5|13830.9|13818.9|13831.5|13819.5|13830.9|13818.9|2
1648477360000|2022-03-28 14:22:40|||||||||1
1648477370000|2022-03-28 14:22:50|13832.1|13820.1|13834|13822|13834|13822|13832.1|13820.1|11
1648477380000|2022-03-28 14:23:00|13833.4|13821.4|13834|13822|13834|13822|13833.4|13821.4|0
1648477390000|2022-03-28 14:23:10|||||||||1
1648477410000|2022-03-28 14:23:30|13834.6|13822.6|13835.8|13823.8|13836.5|13824.5|13834.6|13822.6|17
1648477420000|2022-03-28 14:23:40|13835.2|13823.2|13837.1|13825.1|13837.1|13825.1|13835.2|13823.2|0
1648477430000|2022-03-28 14:23:50|13837.7|13825.7|13835.8|13823.8|13837.7|13825.7|13835.8|13823.8|2
1648477440000|2022-03-28 14:24:00|13836.5|13824.5|13835.8|13823.8|13836.5|13824.5|13835.8|13823.8|2
1648477450000|2022-03-28 14:24:10|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|1
1648477470000|2022-03-28 14:24:30|13837.7|13825.7|13839.6|13827.6|13839.6|13827.6|13837.7|13825.7|3
1648477480000|2022-03-28 14:24:40|13841.5|13829.5|13841.4|13829.4|13844|13832|13840.2|13828.2|5
1648477490000|2022-03-28 14:24:50|13840.8|13828.8|13841.4|13829.4|13842.1|13830.1|13840.8|13828.8|4
1648477500000|2022-03-28 14:25:00|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13842|13830|4
1648477510000|2022-03-28 14:25:10|13842|13830|13843.9|13831.9|13843.9|13831.9|13841.4|13829.4|7
1648477520000|2022-03-28 14:25:20|13844.5|13832.5|13843.9|13831.9|13845.8|13833.8|13843.9|13831.9|3
1648477530000|2022-03-28 14:25:30|13844.5|13832.5|13846.4|13834.4|13846.4|13834.4|13844.5|13832.5|0
1648477540000|2022-03-28 14:25:40|13847.7|13835.7|13847|13835|13847.7|13835.7|13847|13835|2
1648477550000|2022-03-28 14:25:50|13845.2|13833.2|13848.3|13836.3|13848.3|13836.3|13845.2|13833.2|1
1648477560000|2022-03-28 14:26:00|13848.9|13836.9|13849.5|13837.5|13850.2|13838.2|13848.9|13836.9|7
1648477570000|2022-03-28 14:26:10|13850.2|13838.2|13847.7|13835.7|13850.2|13838.2|13847.7|13835.7|0
1648477590000|2022-03-28 14:26:30|13847|13835|13845.8|13833.8|13847.7|13835.7|13845.8|13833.8|1
1648477600000|2022-03-28 14:26:40|13847.7|13835.7|13846.4|13834.4|13847.7|13835.7|13846.4|13834.4|2
1648477610000|2022-03-28 14:26:50|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|0
1648477620000|2022-03-28 14:27:00|13845.8|13833.8|13847.7|13835.7|13847.7|13835.7|13845.2|13833.2|0
1648477640000|2022-03-28 14:27:20|13847|13835|13845.1|13833.1|13847.7|13835.7|13845.1|13833.1|1
1648477650000|2022-03-28 14:27:30|13845.8|13833.8|13847|13835|13847|13835|13845.1|13833.1|0
1648477660000|2022-03-28 14:27:40|13847.6|13835.6|13847.6|13835.6|13847.6|13835.6|13847.6|13835.6|0
1648477670000|2022-03-28 14:27:50|13847|13835|13845.8|13833.8|13847|13835|13845.1|13833.1|0
1648477680000|2022-03-28 14:28:00|13845.1|13833.1|13840.1|13828.1|13845.1|13833.1|13840.1|13828.1|0
1648477700000|2022-03-28 14:28:20|||||||||2
1648477720000|2022-03-28 14:28:40|||||||||1
1648477730000|2022-03-28 14:28:50|13839.5|13827.5|13843.3|13831.3|13843.9|13831.9|13839.5|13827.5|2
1648477740000|2022-03-28 14:29:00|13842.6|13830.6|13842|13830|13842.6|13830.6|13842|13830|0
1648477750000|2022-03-28 14:29:10|13841.4|13829.4|13842|13830|13842|13830|13841.4|13829.4|0
1648477760000|2022-03-28 14:29:20|13840.1|13828.1|13842|13830|13842|13830|13840.1|13828.1|0
1648477770000|2022-03-28 14:29:30|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.1|13828.1|4
1648477780000|2022-03-28 14:29:40|13841.4|13829.4|13841.4|13829.4|13842.7|13830.7|13841.4|13829.4|5
1648477800000|2022-03-28 14:30:00|||||||||1
1648477820000|2022-03-28 14:30:20|13840.8|13828.8|13841.4|13829.4|13841.4|13829.4|13838.9|13826.9|0
1648477830000|2022-03-28 14:30:30|13840.8|13828.8|13841.4|13829.4|13841.4|13829.4|13840.8|13828.8|0
1648477850000|2022-03-28 14:30:50|||||||||4
1648477870000|2022-03-28 14:31:10|13839.5|13827.5|13841.4|13829.4|13841.4|13829.4|13839.5|13827.5|0
1648477900000|2022-03-28 14:31:40|13840.8|13828.8|13841.4|13829.4|13841.4|13829.4|13840.8|13828.8|2
1648477910000|2022-03-28 14:31:50|13840.8|13828.8|13841.4|13829.4|13841.4|13829.4|13840.8|13828.8|0
1648477920000|2022-03-28 14:32:00|13840.8|13828.8|13841.4|13829.4|13841.4|13829.4|13840.8|13828.8|0
1648477930000|2022-03-28 14:32:10|||||||||1
1648477940000|2022-03-28 14:32:20|13840.8|13828.8|13841.4|13829.4|13841.4|13829.4|13840.8|13828.8|0
1648477950000|2022-03-28 14:32:30|||||||||3
1648477960000|2022-03-28 14:32:40|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|0
1648477970000|2022-03-28 14:32:50|13843.3|13831.3|13842|13830|13843.3|13831.3|13842|13830|1
1648477980000|2022-03-28 14:33:00|13843.3|13831.3|13843.9|13831.9|13843.9|13831.9|13842.6|13830.6|0
1648477990000|2022-03-28 14:33:10|||||||||1
1648478000000|2022-03-28 14:33:20|13847.6|13835.6|13847.6|13835.6|13847.6|13835.6|13847.6|13835.6|22
1648478010000|2022-03-28 14:33:30|13847|13835|13847.6|13835.6|13847.6|13835.6|13847|13835|1
1648478020000|2022-03-28 14:33:40|13850.1|13838.1|13850.7|13838.7|13850.7|13838.7|13849.5|13837.5|0
1648478030000|2022-03-28 14:33:50|13849.5|13837.5|13850.1|13838.1|13850.1|13838.1|13849.5|13837.5|0
1648478040000|2022-03-28 14:34:00|13849.5|13837.5|13849.5|13837.5|13850.1|13838.1|13848.9|13836.9|0
1648478050000|2022-03-28 14:34:10|13848.9|13836.9|13848.9|13836.9|13850.1|13838.1|13848.9|13836.9|0
1648478060000|2022-03-28 14:34:20|13849.5|13837.5|13850.1|13838.1|13850.1|13838.1|13849.5|13837.5|0
1648478100000|2022-03-28 14:35:00|13850.7|13838.7|13850.1|13838.1|13850.7|13838.7|13850.1|13838.1|0
1648478110000|2022-03-28 14:35:10|13850.7|13838.7|13854.5|13842.5|13854.5|13842.5|13850.7|13838.7|6
1648478120000|2022-03-28 14:35:20|13855.1|13843.1|13857|13845|13857|13845|13855.1|13843.1|2
1648478150000|2022-03-28 14:35:50|||||||||1
1648478160000|2022-03-28 14:36:00|||||||||2
1648478170000|2022-03-28 14:36:10|13856.9|13844.9|13858.2|13846.2|13858.2|13846.2|13856.9|13844.9|5
1648478180000|2022-03-28 14:36:20|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13857.6|13845.6|4
1648478200000|2022-03-28 14:36:40|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|13858.8|13846.8|0
1648478210000|2022-03-28 14:36:50|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|1
1648478220000|2022-03-28 14:37:00|13860.7|13848.7|13862.6|13850.6|13862.6|13850.6|13860.1|13848.1|0
1648478230000|2022-03-28 14:37:10|13863.2|13851.2|13862.6|13850.6|13863.2|13851.2|13862.6|13850.6|0
1648478240000|2022-03-28 14:37:20|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|0
1648478250000|2022-03-28 14:37:30|13860.7|13848.7|13860.1|13848.1|13860.7|13848.7|13860.1|13848.1|1
1648478260000|2022-03-28 14:37:40|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|1
1648478280000|2022-03-28 14:38:00|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|0
1648478290000|2022-03-28 14:38:10|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|1
1648478310000|2022-03-28 14:38:30|13855.7|13843.7|13857.6|13845.6|13858.2|13846.2|13855.7|13843.7|5
1648478320000|2022-03-28 14:38:40|13858.2|13846.2|13857.6|13845.6|13858.2|13846.2|13857.6|13845.6|1
1648478340000|2022-03-28 14:39:00|13856.3|13844.3|13855.7|13843.7|13856.3|13844.3|13855.7|13843.7|1
1648478360000|2022-03-28 14:39:20|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|0
1648478370000|2022-03-28 14:39:30|13858.8|13846.8|13857.6|13845.6|13858.8|13846.8|13857|13845|10
1648478380000|2022-03-28 14:39:40|13857|13845|13858.2|13846.2|13858.2|13846.2|13856.3|13844.3|1
1648478390000|2022-03-28 14:39:50|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1648478400000|2022-03-28 14:40:00|13859.4|13847.4|13862.6|13850.6|13862.6|13850.6|13859.4|13847.4|2
1648478420000|2022-03-28 14:40:20|13861.9|13849.9|13860.7|13848.7|13862.6|13850.6|13860.1|13848.1|2
1648478430000|2022-03-28 14:40:30|13861.3|13849.3|13865.7|13853.7|13865.7|13853.7|13861.3|13849.3|1
1648478440000|2022-03-28 14:40:40|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|0
1648478450000|2022-03-28 14:40:50|13864.4|13852.4|13866.3|13854.3|13867|13855|13864.4|13852.4|13
1648478460000|2022-03-28 14:41:00|13867|13855|13868.8|13856.8|13869.5|13857.5|13866.3|13854.3|28
1648478470000|2022-03-28 14:41:10|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|7
1648478480000|2022-03-28 14:41:20|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13867.6|13855.6|2
1648478490000|2022-03-28 14:41:30|13867.6|13855.6|13866.3|13854.3|13868.2|13856.2|13866.3|13854.3|2
1648478510000|2022-03-28 14:41:50|13865.7|13853.7|13866.3|13854.3|13866.3|13854.3|13865.7|13853.7|0
1648478520000|2022-03-28 14:42:00|13868.2|13856.2|13868.8|13856.8|13870.7|13858.7|13866.9|13854.9|7
1648478530000|2022-03-28 14:42:10|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|0
1648478540000|2022-03-28 14:42:20|13868.8|13856.8|13868.2|13856.2|13868.8|13856.8|13868.2|13856.2|0
1648478550000|2022-03-28 14:42:30|13868.8|13856.8|13869.4|13857.4|13869.4|13857.4|13868.8|13856.8|0
1648478560000|2022-03-28 14:42:40|13868.8|13856.8|13866.3|13854.3|13868.8|13856.8|13866.3|13854.3|2
1648478570000|2022-03-28 14:42:50|13866.9|13854.9|13866.9|13854.9|13866.9|13854.9|13866.3|13854.3|0
1648478580000|2022-03-28 14:43:00|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|0
1648478600000|2022-03-28 14:43:20|13867|13855|13868.8|13856.8|13868.8|13856.8|13866.9|13854.9|7
1648478610000|2022-03-28 14:43:30|13869.5|13857.5|13868.8|13856.8|13870.7|13858.7|13868.8|13856.8|2
1648478620000|2022-03-28 14:43:40|13869.4|13857.4|13868.2|13856.2|13870.1|13858.1|13868.2|13856.2|3
1648478630000|2022-03-28 14:43:50|13869.4|13857.4|13871.9|13859.9|13873.2|13861.2|13869.4|13857.4|5
1648478640000|2022-03-28 14:44:00|||||||||2
1648478650000|2022-03-28 14:44:10|13871.3|13859.3|13871.3|13859.3|13871.3|13859.3|13871.3|13859.3|2
1648478670000|2022-03-28 14:44:30|||||||||1
1648478680000|2022-03-28 14:44:40|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|0
1648478690000|2022-03-28 14:44:50|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|3
1648478700000|2022-03-28 14:45:00|13867.6|13855.6|13868.2|13856.2|13868.2|13856.2|13866.3|13854.3|5
1648478720000|2022-03-28 14:45:20|13868.8|13856.8|13869.4|13857.4|13869.4|13857.4|13868.8|13856.8|3
1648478730000|2022-03-28 14:45:30|13870.1|13858.1|13871.9|13859.9|13871.9|13859.9|13870.1|13858.1|0
1648478740000|2022-03-28 14:45:40|||||||||3
1648478750000|2022-03-28 14:45:50|13871.3|13859.3|13870.1|13858.1|13871.9|13859.9|13869.4|13857.4|7
1648478760000|2022-03-28 14:46:00|13868.8|13856.8|13861.9|13849.9|13869.4|13857.4|13861.9|13849.9|3
1648478770000|2022-03-28 14:46:10|13858.8|13846.8|13854.4|13842.4|13859.4|13847.4|13854.4|13842.4|4
1648478780000|2022-03-28 14:46:20|13856.3|13844.3|13855.7|13843.7|13856.3|13844.3|13855.7|13843.7|3
1648478790000|2022-03-28 14:46:30|13856.3|13844.3|13855.7|13843.7|13858.8|13846.8|13855.7|13843.7|1
1648478800000|2022-03-28 14:46:40|13856.3|13844.3|13859.4|13847.4|13859.4|13847.4|13856.3|13844.3|0
1648478810000|2022-03-28 14:46:50|13858.8|13846.8|13862.6|13850.6|13864.4|13852.4|13858.8|13846.8|4
1648478820000|2022-03-28 14:47:00|13861.9|13849.9|13861.9|13849.9|13863.2|13851.2|13859.4|13847.4|6
1648478830000|2022-03-28 14:47:10|13861.3|13849.3|13861.3|13849.3|13861.9|13849.9|13860.1|13848.1|0
1648478840000|2022-03-28 14:47:20|13863.8|13851.8|13863.2|13851.2|13863.8|13851.8|13863.2|13851.2|0
1648478850000|2022-03-28 14:47:30|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|13864.4|13852.4|3
1648478860000|2022-03-28 14:47:40|13863.8|13851.8|13864.4|13852.4|13865.7|13853.7|13863.8|13851.8|0
1648478870000|2022-03-28 14:47:50|13865|13853|13863.2|13851.2|13865|13853|13861.3|13849.3|0
1648478880000|2022-03-28 14:48:00|13862.5|13850.5|13861.9|13849.9|13863.2|13851.2|13861.3|13849.3|0
1648478890000|2022-03-28 14:48:10|13861.3|13849.3|13861.9|13849.9|13861.9|13849.9|13861.3|13849.3|0
1648478900000|2022-03-28 14:48:20|13861.3|13849.3|13861.3|13849.3|13861.9|13849.9|13861.3|13849.3|0
1648478910000|2022-03-28 14:48:30|13860|13848|13863.8|13851.8|13863.8|13851.8|13860|13848|5
1648478920000|2022-03-28 14:48:40|13864.4|13852.4|13863.2|13851.2|13864.4|13852.4|13863.2|13851.2|0
1648478930000|2022-03-28 14:48:50|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1648478940000|2022-03-28 14:49:00|13863.2|13851.2|13861.9|13849.9|13863.2|13851.2|13861.9|13849.9|0
1648478960000|2022-03-28 14:49:20|13863.2|13851.2|13863.8|13851.8|13864.4|13852.4|13863.2|13851.2|0
1648478970000|2022-03-28 14:49:30|13864.4|13852.4|13865|13853|13865.7|13853.7|13863.8|13851.8|0
1648478980000|2022-03-28 14:49:40|13865.7|13853.7|13863.8|13851.8|13865.7|13853.7|13863.8|13851.8|5
1648478990000|2022-03-28 14:49:50|13864.4|13852.4|13863.8|13851.8|13865.1|13853.1|13863.2|13851.2|0
1648479000000|2022-03-28 14:50:00|13865.1|13853.1|13864.4|13852.4|13866.3|13854.3|13864.4|13852.4|7
1648479010000|2022-03-28 14:50:10|13863.2|13851.2|13860.7|13848.7|13863.2|13851.2|13860.7|13848.7|0
1648479020000|2022-03-28 14:50:20|13860.1|13848.1|13859.4|13847.4|13860.1|13848.1|13859.4|13847.4|0
1648479030000|2022-03-28 14:50:30|13858.8|13846.8|13858.2|13846.2|13858.8|13846.8|13857.5|13845.5|1
1648479050000|2022-03-28 14:50:50|13858.8|13846.8|13857.5|13845.5|13860.7|13848.7|13857.5|13845.5|31
1648479060000|2022-03-28 14:51:00|13858.2|13846.2|13858.8|13846.8|13860|13848|13858.2|13846.2|0
1648479070000|2022-03-28 14:51:10|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|30
1648479080000|2022-03-28 14:51:20|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|13856.3|13844.3|10
1648479120000|2022-03-28 14:52:00|13857.6|13845.6|13857.6|13845.6|13858.8|13846.8|13856.9|13844.9|0
1648479130000|2022-03-28 14:52:10|13856.9|13844.9|13855.7|13843.7|13856.9|13844.9|13855.7|13843.7|0
1648479160000|2022-03-28 14:52:40|13854.4|13842.4|13855.7|13843.7|13855.7|13843.7|13854.4|13842.4|17
1648479180000|2022-03-28 14:53:00|13857.5|13845.5|13858.2|13846.2|13858.2|13846.2|13857.5|13845.5|3
1648479190000|2022-03-28 14:53:10|13858.8|13846.8|13860.7|13848.7|13860.7|13848.7|13858.8|13846.8|6
1648479200000|2022-03-28 14:53:20|13859.4|13847.4|13859.4|13847.4|13860|13848|13857.5|13845.5|11
1648479210000|2022-03-28 14:53:30|13861.3|13849.3|13861.9|13849.9|13861.9|13849.9|13861.3|13849.3|1
1648479220000|2022-03-28 14:53:40|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|0
1648479230000|2022-03-28 14:53:50|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1648479240000|2022-03-28 14:54:00|13861.3|13849.3|13860.7|13848.7|13861.3|13849.3|13860.7|13848.7|0
1648479250000|2022-03-28 14:54:10|13859.4|13847.4|13855.7|13843.7|13859.4|13847.4|13854.4|13842.4|7
1648479260000|2022-03-28 14:54:20|13853.8|13841.8|13857.5|13845.5|13857.5|13845.5|13853.8|13841.8|4
1648479270000|2022-03-28 14:54:30|13856.9|13844.9|13856.3|13844.3|13856.9|13844.9|13856.3|13844.3|2
1648479330000|2022-03-28 14:55:30|13855|13843|13856.3|13844.3|13856.3|13844.3|13855|13843|0
1648479360000|2022-03-28 14:56:00|13855.7|13843.7|13858.2|13846.2|13859.4|13847.4|13855.7|13843.7|2
1648479370000|2022-03-28 14:56:10|13857.5|13845.5|13856.3|13844.3|13858.2|13846.2|13856.3|13844.3|1
1648479380000|2022-03-28 14:56:20|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13856.9|13844.9|0
1648479400000|2022-03-28 14:56:40|13856.9|13844.9|13855.7|13843.7|13856.9|13844.9|13855.7|13843.7|1
1648479410000|2022-03-28 14:56:50|13854.4|13842.4|13861.3|13849.3|13861.3|13849.3|13854.4|13842.4|36
1648479420000|2022-03-28 14:57:00|13861.9|13849.9|13864.4|13852.4|13864.4|13852.4|13861.9|13849.9|1
1648479430000|2022-03-28 14:57:10|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1648479440000|2022-03-28 14:57:20|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|9
1648479450000|2022-03-28 14:57:30|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|17
1648479460000|2022-03-28 14:57:40|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|0
1648479470000|2022-03-28 14:57:50|13868.2|13856.2|13866.3|13854.3|13868.2|13856.2|13866.3|13854.3|3
1648479480000|2022-03-28 14:58:00|13865.7|13853.7|13865.1|13853.1|13865.7|13853.7|13865.1|13853.1|1
1648479490000|2022-03-28 14:58:10|13863.8|13851.8|13863.8|13851.8|13864.4|13852.4|13863.8|13851.8|0
1648479500000|2022-03-28 14:58:20|13864.4|13852.4|13863.8|13851.8|13864.4|13852.4|13863.8|13851.8|0
1648479510000|2022-03-28 14:58:30|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|8
1648479530000|2022-03-28 14:58:50|13864.4|13852.4|13863.8|13851.8|13865.1|13853.1|13863.8|13851.8|4
1648479540000|2022-03-28 14:59:00|13864.4|13852.4|13865.7|13853.7|13865.7|13853.7|13864.4|13852.4|0
1648479550000|2022-03-28 14:59:10|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|0
1648479560000|2022-03-28 14:59:20|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|0
1648479570000|2022-03-28 14:59:30|13866.9|13854.9|13867.5|13855.5|13867.5|13855.5|13866.9|13854.9|0
1648479580000|2022-03-28 14:59:40|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|13869.4|13857.4|5
1648479600000|2022-03-28 15:00:00|13870|13858|13868.8|13856.8|13870|13858|13868.8|13856.8|2
1648479610000|2022-03-28 15:00:10|13868.2|13856.2|13867.5|13855.5|13868.2|13856.2|13867.5|13855.5|1
1648479640000|2022-03-28 15:00:40|||||||||1
1648479650000|2022-03-28 15:00:50|||||||||1
1648479660000|2022-03-28 15:01:00|13866.9|13854.9|13867.5|13855.5|13867.5|13855.5|13866.9|13854.9|0
1648479670000|2022-03-28 15:01:10|13866.3|13854.3|13867.5|13855.5|13867.5|13855.5|13866.3|13854.3|0
1648479680000|2022-03-28 15:01:20|13866.3|13854.3|13861.9|13849.9|13866.3|13854.3|13860.7|13848.7|3
1648479690000|2022-03-28 15:01:30|13860.7|13848.7|13860.1|13848.1|13860.7|13848.7|13860.1|13848.1|0
1648479710000|2022-03-28 15:01:50|13859.4|13847.4|13858.2|13846.2|13859.4|13847.4|13858.2|13846.2|0
1648479720000|2022-03-28 15:02:00|13857.5|13845.5|13857.5|13845.5|13858.2|13846.2|13857.5|13845.5|32
1648479730000|2022-03-28 15:02:10|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13857.5|13845.5|0
1648479740000|2022-03-28 15:02:20|13858.8|13846.8|13861.3|13849.3|13861.3|13849.3|13858.8|13846.8|1
1648479750000|2022-03-28 15:02:30|13860.7|13848.7|13859.4|13847.4|13860.7|13848.7|13859.4|13847.4|0
1648479770000|2022-03-28 15:02:50|13858.1|13846.1|13859.4|13847.4|13859.4|13847.4|13856.9|13844.9|2
1648479790000|2022-03-28 15:03:10|13861.3|13849.3|13861.3|13849.3|13862.5|13850.5|13861.3|13849.3|0
1648479800000|2022-03-28 15:03:20|13858.8|13846.8|13859.4|13847.4|13859.4|13847.4|13858.8|13846.8|0
1648479820000|2022-03-28 15:03:40|13858.8|13846.8|13856.9|13844.9|13858.8|13846.8|13856.9|13844.9|0
1648479840000|2022-03-28 15:04:00|13856.3|13844.3|13856.3|13844.3|13856.9|13844.9|13856.3|13844.3|0
1648479860000|2022-03-28 15:04:20|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|13854.4|13842.4|7
1648479870000|2022-03-28 15:04:30|||||||||2
1648479880000|2022-03-28 15:04:40|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|10
1648479900000|2022-03-28 15:05:00|13856.9|13844.9|13856.3|13844.3|13856.9|13844.9|13856.3|13844.3|1
1648479910000|2022-03-28 15:05:10|13860|13848|13860.6|13848.6|13860.6|13848.6|13859.4|13847.4|0
1648479920000|2022-03-28 15:05:20|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|0
1648479950000|2022-03-28 15:05:50|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1648480000000|2022-03-28 15:06:40|13861.3|13849.3|13861.9|13849.9|13861.9|13849.9|13861.3|13849.3|0
1648480020000|2022-03-28 15:07:00|13860|13848|13859.4|13847.4|13860|13848|13859.4|13847.4|5
1648480030000|2022-03-28 15:07:10|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|0
1648480040000|2022-03-28 15:07:20|||||||||2
1648480080000|2022-03-28 15:08:00|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|0
1648480100000|2022-03-28 15:08:20|||||||||3
1648480110000|2022-03-28 15:08:30|13861.2|13849.2|13860.6|13848.6|13861.2|13849.2|13860|13848|5
1648480140000|2022-03-28 15:09:00|13861.2|13849.2|13861.9|13849.9|13861.9|13849.9|13861.2|13849.2|0
1648480150000|2022-03-28 15:09:10|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|3
1648480160000|2022-03-28 15:09:20|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1648480220000|2022-03-28 15:10:20|13860.6|13848.6|13858.7|13846.7|13860.6|13848.6|13858.7|13846.7|1
1648480230000|2022-03-28 15:10:30|13860|13848|13858.7|13846.7|13860|13848|13858.7|13846.7|8
1648480240000|2022-03-28 15:10:40|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|2
1648480250000|2022-03-28 15:10:50|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|0
1648480270000|2022-03-28 15:11:10|13857.5|13845.5|13856.9|13844.9|13857.5|13845.5|13856.2|13844.2|2
1648480280000|2022-03-28 15:11:20|13856.2|13844.2|13855.6|13843.6|13856.2|13844.2|13855.6|13843.6|0
1648480330000|2022-03-28 15:12:10|13854.4|13842.4|13852.5|13840.5|13854.4|13842.4|13852.5|13840.5|2
1648480350000|2022-03-28 15:12:30|13851.9|13839.9|13848.1|13836.1|13851.9|13839.9|13848.1|13836.1|5
1648480360000|2022-03-28 15:12:40|||||||||1
1648480370000|2022-03-28 15:12:50|||||||||1
1648480380000|2022-03-28 15:13:00|||||||||4
1648480390000|2022-03-28 15:13:10|||||||||1
1648480400000|2022-03-28 15:13:20|||||||||1
1648480410000|2022-03-28 15:13:30|||||||||1
1648480430000|2022-03-28 15:13:50|13848.7|13836.7|13850.6|13838.6|13850.6|13838.6|13848.7|13836.7|1
1648480440000|2022-03-28 15:14:00|||||||||3
1648480450000|2022-03-28 15:14:10|13850|13838|13850|13838|13850.6|13838.6|13850|13838|1
1648480490000|2022-03-28 15:14:50|13849.4|13837.4|13848.1|13836.1|13849.4|13837.4|13848.1|13836.1|0
1648480500000|2022-03-28 15:15:00|||||||||2
1648480510000|2022-03-28 15:15:10|||||||||2
1648480520000|2022-03-28 15:15:20|||||||||7
1648480530000|2022-03-28 15:15:30|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|3
1648480540000|2022-03-28 15:15:40|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|2
1648480570000|2022-03-28 15:16:10|||||||||1
1648480580000|2022-03-28 15:16:20|||||||||1
1648480630000|2022-03-28 15:17:10|13852.5|13840.5|13850|13838|13852.5|13840.5|13850|13838|15
1648480640000|2022-03-28 15:17:20|13850.6|13838.6|13848.1|13836.1|13850.6|13838.6|13848.1|13836.1|2
1648480660000|2022-03-28 15:17:40|||||||||1
1648480710000|2022-03-28 15:18:30|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|5
1648480720000|2022-03-28 15:18:40|13851.9|13839.9|13851.2|13839.2|13852.5|13840.5|13851.2|13839.2|0
1648480740000|2022-03-28 15:19:00|13852.5|13840.5|13852.5|13840.5|13852.5|13840.5|13851.2|13839.2|6
1648480750000|2022-03-28 15:19:10|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|4
1648480760000|2022-03-28 15:19:20|||||||||1
1648480770000|2022-03-28 15:19:30|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|0
1648480780000|2022-03-28 15:19:40|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|13851.9|13839.9|0
1648480790000|2022-03-28 15:19:50|13850|13838|13849.4|13837.4|13850|13838|13849.4|13837.4|4
1648480800000|2022-03-28 15:20:00|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|0
1648480830000|2022-03-28 15:20:30|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13845.6|13833.6|2
1648480850000|2022-03-28 15:20:50|||||||||1
1648480870000|2022-03-28 15:21:10|13845.6|13833.6|13846.9|13834.9|13846.9|13834.9|13844.4|13832.4|6
1648480880000|2022-03-28 15:21:20|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|0
1648480900000|2022-03-28 15:21:40|||||||||2
1648480940000|2022-03-28 15:22:20|13847.5|13835.5|13847.5|13835.5|13848.1|13836.1|13847.5|13835.5|7
1648480950000|2022-03-28 15:22:30|13846.9|13834.9|13846.8|13834.8|13848.1|13836.1|13846.8|13834.8|1
1648480960000|2022-03-28 15:22:40|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13845.6|13833.6|1
1648480970000|2022-03-28 15:22:50|||||||||1
1648480980000|2022-03-28 15:23:00|13845.6|13833.6|13845|13833|13845.6|13833.6|13845|13833|1
1648481020000|2022-03-28 15:23:40|||||||||1
1648481040000|2022-03-28 15:24:00|||||||||2
1648481060000|2022-03-28 15:24:20|||||||||1
1648481080000|2022-03-28 15:24:40|13843.1|13831.1|13843.7|13831.7|13843.7|13831.7|13843.1|13831.1|0
1648481090000|2022-03-28 15:24:50|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|0
1648481100000|2022-03-28 15:25:00|13843.7|13831.7|13845.6|13833.6|13845.6|13833.6|13843.1|13831.1|0
1648481110000|2022-03-28 15:25:10|13839.4|13827.4|13838.7|13826.7|13840.6|13828.6|13838.7|13826.7|4
1648481120000|2022-03-28 15:25:20|13840.6|13828.6|13840|13828|13840.6|13828.6|13838.7|13826.7|5
1648481130000|2022-03-28 15:25:30|13840.6|13828.6|13840|13828|13840.6|13828.6|13840|13828|1
1648481140000|2022-03-28 15:25:40|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|0
1648481160000|2022-03-28 15:26:00|13840|13828|13835|13823|13840|13828|13834.4|13822.4|19
1648481170000|2022-03-28 15:26:10|13835.6|13823.6|13835|13823|13835.6|13823.6|13835|13823|0
1648481180000|2022-03-28 15:26:20|13834.4|13822.4|13834.4|13822.4|13835|13823|13834.4|13822.4|0
1648481190000|2022-03-28 15:26:30|13835|13823|13835|13823|13835|13823|13835|13823|0
1648481200000|2022-03-28 15:26:40|13833.1|13821.1|13834.4|13822.4|13835|13823|13833.1|13821.1|23
1648481210000|2022-03-28 15:26:50|13836.9|13824.9|13838.1|13826.1|13839.4|13827.4|13836.2|13824.2|13
1648481220000|2022-03-28 15:27:00|13838.7|13826.7|13838.1|13826.1|13839.9|13827.9|13837.5|13825.5|7
1648481230000|2022-03-28 15:27:10|13837.5|13825.5|13839.3|13827.3|13839.3|13827.3|13837.5|13825.5|3
1648481240000|2022-03-28 15:27:20|13838.7|13826.7|13838.1|13826.1|13838.7|13826.7|13838.1|13826.1|0
1648481250000|2022-03-28 15:27:30|13837.5|13825.5|13839.3|13827.3|13839.3|13827.3|13837.5|13825.5|4
1648481260000|2022-03-28 15:27:40|13835.6|13823.6|13836.2|13824.2|13836.2|13824.2|13835.6|13823.6|7
1648481270000|2022-03-28 15:27:50|13836.8|13824.8|13839.3|13827.3|13840|13828|13836.8|13824.8|3
1648481280000|2022-03-28 15:28:00|13840|13828|13838.7|13826.7|13840|13828|13838.7|13826.7|0
1648481290000|2022-03-28 15:28:10|13833.1|13821.1|13835|13823|13835|13823|13833.1|13821.1|2
1648481300000|2022-03-28 15:28:20|13836.2|13824.2|13835|13823|13836.2|13824.2|13834.3|13822.3|5
1648481310000|2022-03-28 15:28:30|13835.6|13823.6|13836.2|13824.2|13836.2|13824.2|13835.6|13823.6|0
1648481320000|2022-03-28 15:28:40|13836.9|13824.9|13835.6|13823.6|13836.9|13824.9|13835.6|13823.6|0
1648481330000|2022-03-28 15:28:50|13835|13823|13835|13823|13835|13823|13835|13823|3
1648481380000|2022-03-28 15:29:40|||||||||2
1648481390000|2022-03-28 15:29:50|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13833.1|13821.1|2
1648481400000|2022-03-28 15:30:00|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|4
1648481410000|2022-03-28 15:30:10|13835.6|13823.6|13835|13823|13835.6|13823.6|13834.3|13822.3|16
1648481420000|2022-03-28 15:30:20|13834.3|13822.3|13833.7|13821.7|13834.3|13822.3|13833.7|13821.7|0
1648481430000|2022-03-28 15:30:30|13834.3|13822.3|13835|13823|13835|13823|13834.3|13822.3|4
1648481440000|2022-03-28 15:30:40|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|1
1648481450000|2022-03-28 15:30:50|13835|13823|13835|13823|13835|13823|13835|13823|4
1648481460000|2022-03-28 15:31:00|||||||||1
1648481470000|2022-03-28 15:31:10|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|0
1648481480000|2022-03-28 15:31:20|13834.4|13822.4|13830.6|13818.6|13834.4|13822.4|13830.6|13818.6|30
1648481490000|2022-03-28 15:31:30|13831.8|13819.8|13831.8|13819.8|13833.1|13821.1|13830.6|13818.6|3
1648481500000|2022-03-28 15:31:40|13831.2|13819.2|13832.5|13820.5|13832.5|13820.5|13830.6|13818.6|0
1648481510000|2022-03-28 15:31:50|13833.1|13821.1|13831.8|13819.8|13833.1|13821.1|13831.8|13819.8|0
1648481520000|2022-03-28 15:32:00|13831.2|13819.2|13828.7|13816.7|13831.2|13819.2|13828.1|13816.1|8
1648481530000|2022-03-28 15:32:10|13823.7|13811.7|13820|13808|13823.7|13811.7|13820|13808|16
1648481540000|2022-03-28 15:32:20|13819.4|13807.4|13818.1|13806.1|13819.4|13807.4|13818.1|13806.1|19
1648481550000|2022-03-28 15:32:30|13816.9|13804.9|13818.1|13806.1|13818.7|13806.7|13815.6|13803.6|6
1648481560000|2022-03-28 15:32:40|||||||||53
1648481570000|2022-03-28 15:32:50|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|2
1648481580000|2022-03-28 15:33:00|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|3
1648481600000|2022-03-28 15:33:20|13818.7|13806.7|13819.4|13807.4|13819.4|13807.4|13818.7|13806.7|3
1648481610000|2022-03-28 15:33:30|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13816.9|13804.9|2
1648481620000|2022-03-28 15:33:40|||||||||1
1648481630000|2022-03-28 15:33:50|||||||||3
1648481640000|2022-03-28 15:34:00|||||||||2
1648481660000|2022-03-28 15:34:20|13818.7|13806.7|13819.3|13807.3|13820|13808|13818.7|13806.7|5
1648481670000|2022-03-28 15:34:30|13820|13808|13821.8|13809.8|13821.8|13809.8|13820|13808|2
1648481680000|2022-03-28 15:34:40|13821.2|13809.2|13821.8|13809.8|13821.8|13809.8|13820.6|13808.6|1
1648481690000|2022-03-28 15:34:50|13821.2|13809.2|13823.7|13811.7|13823.7|13811.7|13821.2|13809.2|2
1648481700000|2022-03-28 15:35:00|13823.1|13811.1|13821.2|13809.2|13823.1|13811.1|13821.2|13809.2|0
1648481710000|2022-03-28 15:35:10|13818.7|13806.7|13820.6|13808.6|13820.6|13808.6|13818.7|13806.7|1
1648481720000|2022-03-28 15:35:20|13818.7|13806.7|13820.6|13808.6|13820.6|13808.6|13818.7|13806.7|0
1648481730000|2022-03-28 15:35:30|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13820.6|13808.6|0
1648481740000|2022-03-28 15:35:40|13823.1|13811.1|13825.6|13813.6|13825.6|13813.6|13823.1|13811.1|2
1648481760000|2022-03-28 15:36:00|13826.2|13814.2|13823.7|13811.7|13826.2|13814.2|13823.7|13811.7|2
1648481770000|2022-03-28 15:36:10|13824.3|13812.3|13823.7|13811.7|13824.3|13812.3|13823.7|13811.7|0
1648481780000|2022-03-28 15:36:20|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|0
1648481790000|2022-03-28 15:36:30|13823.1|13811.1|13820.6|13808.6|13823.1|13811.1|13820.6|13808.6|1
1648481800000|2022-03-28 15:36:40|13821.2|13809.2|13820.6|13808.6|13821.2|13809.2|13820.6|13808.6|0
1648481810000|2022-03-28 15:36:50|13819.3|13807.3|13820.6|13808.6|13820.6|13808.6|13819.3|13807.3|2
1648481820000|2022-03-28 15:37:00|13820|13808|13819.3|13807.3|13820|13808|13819.3|13807.3|1
1648481830000|2022-03-28 15:37:10|13820|13808|13818.1|13806.1|13820.6|13808.6|13817.5|13805.5|4
1648481840000|2022-03-28 15:37:20|13816.8|13804.8|13816.2|13804.2|13816.8|13804.8|13816.2|13804.2|2
1648481850000|2022-03-28 15:37:30|||||||||2
1648481860000|2022-03-28 15:37:40|13815.6|13803.6|13816.8|13804.8|13816.8|13804.8|13815.6|13803.6|3
1648481870000|2022-03-28 15:37:50|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|1
1648481900000|2022-03-28 15:38:20|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|3
1648481930000|2022-03-28 15:38:50|13818.1|13806.1|13818.7|13806.7|13818.7|13806.7|13818.1|13806.1|0
1648481940000|2022-03-28 15:39:00|13819.3|13807.3|13818.1|13806.1|13819.3|13807.3|13818.1|13806.1|7
1648481950000|2022-03-28 15:39:10|13818|13806|13819.3|13807.3|13819.3|13807.3|13818|13806|1
1648481960000|2022-03-28 15:39:20|||||||||11
1648481970000|2022-03-28 15:39:30|||||||||2
1648481980000|2022-03-28 15:39:40|13819.9|13807.9|13824.9|13812.9|13826.2|13814.2|13819.9|13807.9|57
1648481990000|2022-03-28 15:39:50|13825.6|13813.6|13824.9|13812.9|13825.6|13813.6|13824.9|13812.9|0
1648482000000|2022-03-28 15:40:00|13825.6|13813.6|13828.7|13816.7|13828.7|13816.7|13824.9|13812.9|1
1648482010000|2022-03-28 15:40:10|13827.4|13815.4|13828.1|13816.1|13828.1|13816.1|13826.2|13814.2|1
1648482020000|2022-03-28 15:40:20|13829.9|13817.9|13830.6|13818.6|13830.6|13818.6|13828.7|13816.7|1
1648482030000|2022-03-28 15:40:30|13831.2|13819.2|13831.2|13819.2|13831.8|13819.8|13830.6|13818.6|2
1648482050000|2022-03-28 15:40:50|13829.3|13817.3|13830.6|13818.6|13831.2|13819.2|13829.3|13817.3|1
1648482060000|2022-03-28 15:41:00|13829.3|13817.3|13826.2|13814.2|13831.2|13819.2|13826.2|13814.2|3
1648482080000|2022-03-28 15:41:20|13824.3|13812.3|13826.2|13814.2|13826.2|13814.2|13823.1|13811.1|16
1648482110000|2022-03-28 15:41:50|||||||||1
1648482120000|2022-03-28 15:42:00|13828.1|13816.1|13826.8|13814.8|13828.1|13816.1|13826.8|13814.8|4
1648482130000|2022-03-28 15:42:10|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|13826.2|13814.2|0
1648482150000|2022-03-28 15:42:30|13825.5|13813.5|13826.8|13814.8|13826.8|13814.8|13825.5|13813.5|2
1648482170000|2022-03-28 15:42:50|13824.9|13812.9|13826.2|13814.2|13826.2|13814.2|13824.3|13812.3|1
1648482190000|2022-03-28 15:43:10|13825.5|13813.5|13826.2|13814.2|13826.2|13814.2|13825.5|13813.5|1
1648482200000|2022-03-28 15:43:20|13824.3|13812.3|13824.3|13812.3|13824.9|13812.9|13824.3|13812.3|1
1648482220000|2022-03-28 15:43:40|13824.9|13812.9|13825.6|13813.6|13825.6|13813.6|13824.9|13812.9|4
1648482230000|2022-03-28 15:43:50|13826.2|13814.2|13825.6|13813.6|13826.2|13814.2|13825.6|13813.6|1
1648482240000|2022-03-28 15:44:00|13824.9|13812.9|13824.3|13812.3|13824.9|13812.9|13821.8|13809.8|32
1648482250000|2022-03-28 15:44:10|13822.4|13810.4|13823|13811|13823.7|13811.7|13822.4|13810.4|0
1648482260000|2022-03-28 15:44:20|13822.4|13810.4|13820.5|13808.5|13823|13811|13819.9|13807.9|5
1648482270000|2022-03-28 15:44:30|13819.3|13807.3|13819.9|13807.9|13821.8|13809.8|13819.3|13807.3|3
1648482280000|2022-03-28 15:44:40|13820.5|13808.5|13818|13806|13820.5|13808.5|13818|13806|1
1648482290000|2022-03-28 15:44:50|||||||||10
1648482300000|2022-03-28 15:45:00|13818.7|13806.7|13816.2|13804.2|13818.7|13806.7|13816.2|13804.2|5
1648482310000|2022-03-28 15:45:10|13815.5|13803.5|13818|13806|13818|13806|13815.5|13803.5|0
1648482320000|2022-03-28 15:45:20|13817.4|13805.4|13817.4|13805.4|13818|13806|13817.4|13805.4|0
1648482340000|2022-03-28 15:45:40|13819.9|13807.9|13822.4|13810.4|13822.4|13810.4|13819.9|13807.9|0
1648482360000|2022-03-28 15:46:00|13819.9|13807.9|13819.3|13807.3|13819.9|13807.9|13819.3|13807.3|6
1648482370000|2022-03-28 15:46:10|13818|13806|13818|13806|13818|13806|13818|13806|0
1648482390000|2022-03-28 15:46:30|13817.4|13805.4|13815.5|13803.5|13817.4|13805.4|13814.3|13802.3|10
1648482400000|2022-03-28 15:46:40|13814.9|13802.9|13815.5|13803.5|13815.5|13803.5|13814.3|13802.3|2
1648482410000|2022-03-28 15:46:50|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|1
1648482420000|2022-03-28 15:47:00|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|0
1648482430000|2022-03-28 15:47:10|13813.1|13801.1|13813.7|13801.7|13813.7|13801.7|13813.1|13801.1|3
1648482440000|2022-03-28 15:47:20|13811.2|13799.2|13810.6|13798.6|13811.8|13799.8|13810.6|13798.6|1
1648482450000|2022-03-28 15:47:30|13809.3|13797.3|13808.1|13796.1|13809.9|13797.9|13808.1|13796.1|1
1648482460000|2022-03-28 15:47:40|13807.4|13795.4|13807.4|13795.4|13810.5|13798.5|13806.8|13794.8|14
1648482470000|2022-03-28 15:47:50|13806.2|13794.2|13803.7|13791.7|13807.4|13795.4|13803.7|13791.7|8
1648482480000|2022-03-28 15:48:00|13803.1|13791.1|13799.3|13787.3|13803.7|13791.7|13799.3|13787.3|22
1648482490000|2022-03-28 15:48:10|13798.1|13786.1|13795.6|13783.6|13798.1|13786.1|13795.6|13783.6|5
1648482500000|2022-03-28 15:48:20|13793.1|13781.1|13793|13781|13793.1|13781.1|13793|13781|18
1648482510000|2022-03-28 15:48:30|13790.5|13778.5|13789.3|13777.3|13791.8|13779.8|13788.7|13776.7|22
1648482520000|2022-03-28 15:48:40|13789.9|13777.9|13786.8|13774.8|13789.9|13777.9|13786.8|13774.8|6
1648482530000|2022-03-28 15:48:50|13787.4|13775.4|13788.7|13776.7|13789.3|13777.3|13786.2|13774.2|5
1648482540000|2022-03-28 15:49:00|13790.5|13778.5|13791.2|13779.2|13791.8|13779.8|13790.5|13778.5|3
1648482550000|2022-03-28 15:49:10|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|13791.8|13779.8|0
1648482560000|2022-03-28 15:49:20|13789.3|13777.3|13789.9|13777.9|13789.9|13777.9|13789.3|13777.3|4
1648482570000|2022-03-28 15:49:30|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|0
1648482580000|2022-03-28 15:49:40|13791.1|13779.1|13793|13781|13793|13781|13791.1|13779.1|7
1648482590000|2022-03-28 15:49:50|13793.6|13781.6|13795.5|13783.5|13795.5|13783.5|13793.6|13781.6|1
1648482600000|2022-03-28 15:50:00|13794.9|13782.9|13797.4|13785.4|13798|13786|13794.9|13782.9|1
1648482610000|2022-03-28 15:50:10|13796.1|13784.1|13798|13786|13798|13786|13796.1|13784.1|10
1648482620000|2022-03-28 15:50:20|13799.3|13787.3|13799.3|13787.3|13800.5|13788.5|13799.3|13787.3|1
1648482630000|2022-03-28 15:50:30|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|0
1648482640000|2022-03-28 15:50:40|13800.5|13788.5|13799.3|13787.3|13800.5|13788.5|13799.3|13787.3|4
1648482650000|2022-03-28 15:50:50|13799.9|13787.9|13803|13791|13803|13791|13798.6|13786.6|11
1648482660000|2022-03-28 15:51:00|13803.6|13791.6|13806.8|13794.8|13806.8|13794.8|13802.4|13790.4|2
1648482670000|2022-03-28 15:51:10|13805.5|13793.5|13803.6|13791.6|13805.5|13793.5|13803.6|13791.6|0
1648482680000|2022-03-28 15:51:20|13804.3|13792.3|13805.5|13793.5|13805.5|13793.5|13804.3|13792.3|0
1648482690000|2022-03-28 15:51:30|13806.1|13794.1|13806.1|13794.1|13806.1|13794.1|13804.3|13792.3|1
1648482710000|2022-03-28 15:51:50|13806.8|13794.8|13806.1|13794.1|13806.8|13794.8|13804.9|13792.9|0
1648482720000|2022-03-28 15:52:00|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.1|13794.1|0
1648482730000|2022-03-28 15:52:10|13808|13796|13808.6|13796.6|13808.6|13796.6|13808|13796|0
1648482740000|2022-03-28 15:52:20|13808|13796|13806.1|13794.1|13808|13796|13806.1|13794.1|1
1648482750000|2022-03-28 15:52:30|13805.5|13793.5|13808.6|13796.6|13808.6|13796.6|13805.5|13793.5|0
1648482760000|2022-03-28 15:52:40|13809.9|13797.9|13809.2|13797.2|13809.9|13797.9|13808|13796|3
1648482770000|2022-03-28 15:52:50|13809.9|13797.9|13809.9|13797.9|13810.5|13798.5|13809.9|13797.9|0
1648482780000|2022-03-28 15:53:00|13811.1|13799.1|13806.7|13794.7|13811.1|13799.1|13805.5|13793.5|0
1648482800000|2022-03-28 15:53:20|13806.1|13794.1|13806.1|13794.1|13806.7|13794.7|13806.1|13794.1|0
1648482810000|2022-03-28 15:53:30|13806.7|13794.7|13808.6|13796.6|13808.6|13796.6|13806.7|13794.7|0
1648482830000|2022-03-28 15:53:50|13811.7|13799.7|13813|13801|13813|13801|13811.7|13799.7|6
1648482850000|2022-03-28 15:54:10|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|0
1648482870000|2022-03-28 15:54:30|||||||||3
1648482880000|2022-03-28 15:54:40|13812.4|13800.4|13809.2|13797.2|13812.4|13800.4|13808.6|13796.6|7
1648482900000|2022-03-28 15:55:00|13808.6|13796.6|13809.2|13797.2|13809.2|13797.2|13808.6|13796.6|4
1648482910000|2022-03-28 15:55:10|13810.5|13798.5|13810.5|13798.5|13810.5|13798.5|13810.5|13798.5|0
1648482920000|2022-03-28 15:55:20|13809.8|13797.8|13811.1|13799.1|13811.1|13799.1|13809.8|13797.8|0
1648482940000|2022-03-28 15:55:40|13812.4|13800.4|13811.7|13799.7|13812.4|13800.4|13811.7|13799.7|0
1648482970000|2022-03-28 15:56:10|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|0
1648482990000|2022-03-28 15:56:30|13813|13801|13812.3|13800.3|13813|13801|13812.3|13800.3|0
1648483000000|2022-03-28 15:56:40|13813.6|13801.6|13812.3|13800.3|13813.6|13801.6|13812.3|13800.3|0
1648483010000|2022-03-28 15:56:50|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.1|13799.1|4
1648483020000|2022-03-28 15:57:00|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|1
1648483030000|2022-03-28 15:57:10|13813|13801|13813|13801|13813|13801|13813|13801|0
1648483040000|2022-03-28 15:57:20|13812.3|13800.3|13813.6|13801.6|13813.6|13801.6|13812.3|13800.3|0
1648483070000|2022-03-28 15:57:50|13813|13801|13811.1|13799.1|13813|13801|13811.1|13799.1|0
1648483090000|2022-03-28 15:58:10|13810.5|13798.5|13810.5|13798.5|13810.5|13798.5|13810.5|13798.5|0
1648483100000|2022-03-28 15:58:20|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13810.5|13798.5|0
1648483120000|2022-03-28 15:58:40|||||||||1
1648483130000|2022-03-28 15:58:50|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|11
1648483140000|2022-03-28 15:59:00|13811.1|13799.1|13811.1|13799.1|13811.7|13799.7|13811.1|13799.1|0
1648483150000|2022-03-28 15:59:10|13811.7|13799.7|13811.1|13799.1|13811.7|13799.7|13811.1|13799.1|1
1648483160000|2022-03-28 15:59:20|||||||||1
1648483210000|2022-03-28 16:00:10|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1648483220000|2022-03-28 16:00:20|13811.7|13799.7|13811.1|13799.1|13811.7|13799.7|13811.1|13799.1|3
1648483230000|2022-03-28 16:00:30|13811.7|13799.7|13811.1|13799.1|13811.7|13799.7|13811.1|13799.1|0
1648483240000|2022-03-28 16:00:40|13813|13801|13813.6|13801.6|13813.6|13801.6|13813|13801|1
1648483250000|2022-03-28 16:00:50|13814.2|13802.2|13812.3|13800.3|13814.2|13802.2|13812.3|13800.3|3
1648483280000|2022-03-28 16:01:20|13813|13801|13813|13801|13813|13801|13813|13801|2
1648483290000|2022-03-28 16:01:30|||||||||3
1648483320000|2022-03-28 16:02:00|13813.6|13801.6|13814.8|13802.8|13814.8|13802.8|13813.6|13801.6|13
1648483330000|2022-03-28 16:02:10|13815.5|13803.5|13814.2|13802.2|13815.5|13803.5|13813.6|13801.6|2
1648483340000|2022-03-28 16:02:20|13815.5|13803.5|13816.7|13804.7|13816.7|13804.7|13815.5|13803.5|3
1648483350000|2022-03-28 16:02:30|13817.4|13805.4|13818|13806|13818.6|13806.6|13817.4|13805.4|0
1648483360000|2022-03-28 16:02:40|13818.6|13806.6|13818|13806|13818.6|13806.6|13818|13806|0
1648483370000|2022-03-28 16:02:50|13818.6|13806.6|13819.2|13807.2|13819.2|13807.2|13818.6|13806.6|12
1648483380000|2022-03-28 16:03:00|13818.6|13806.6|13819.2|13807.2|13819.2|13807.2|13818.6|13806.6|0
1648483390000|2022-03-28 16:03:10|||||||||4
1648483410000|2022-03-28 16:03:30|13818.6|13806.6|13819.2|13807.2|13819.2|13807.2|13818.6|13806.6|0
1648483430000|2022-03-28 16:03:50|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|2
1648483440000|2022-03-28 16:04:00|13818|13806|13817.3|13805.3|13818|13806|13817.3|13805.3|0
1648483450000|2022-03-28 16:04:10|13813|13801|13813|13801|13813|13801|13813|13801|6
1648483460000|2022-03-28 16:04:20|13814.2|13802.2|13812.3|13800.3|13814.2|13802.2|13812.3|13800.3|0
1648483470000|2022-03-28 16:04:30|13813|13801|13814.2|13802.2|13814.2|13802.2|13813|13801|1
1648483480000|2022-03-28 16:04:40|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|1
1648483490000|2022-03-28 16:04:50|13813|13801|13814.2|13802.2|13814.2|13802.2|13813|13801|0
1648483500000|2022-03-28 16:05:00|13813.6|13801.6|13809.2|13797.2|13813.6|13801.6|13809.2|13797.2|0
1648483510000|2022-03-28 16:05:10|13808.6|13796.6|13808|13796|13808.6|13796.6|13808|13796|0
1648483530000|2022-03-28 16:05:30|13809.8|13797.8|13809.2|13797.2|13810.5|13798.5|13809.2|13797.2|23
1648483540000|2022-03-28 16:05:40|13811.7|13799.7|13814.2|13802.2|13814.2|13802.2|13811.7|13799.7|1
1648483550000|2022-03-28 16:05:50|13814.8|13802.8|13815.4|13803.4|13816.1|13804.1|13814.8|13802.8|0
1648483560000|2022-03-28 16:06:00|||||||||1
1648483580000|2022-03-28 16:06:20|13814.8|13802.8|13812.9|13800.9|13814.8|13802.8|13812.9|13800.9|0
1648483600000|2022-03-28 16:06:40|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|4
1648483610000|2022-03-28 16:06:50|||||||||1
1648483620000|2022-03-28 16:07:00|13812.9|13800.9|13814.8|13802.8|13814.8|13802.8|13812.9|13800.9|2
1648483630000|2022-03-28 16:07:10|13817.3|13805.3|13814.8|13802.8|13817.3|13805.3|13814.8|13802.8|1
1648483640000|2022-03-28 16:07:20|13813.6|13801.6|13814.2|13802.2|13814.8|13802.8|13813.6|13801.6|2
1648483650000|2022-03-28 16:07:30|||||||||1
1648483660000|2022-03-28 16:07:40|13816.7|13804.7|13817.3|13805.3|13817.3|13805.3|13816.7|13804.7|12
1648483670000|2022-03-28 16:07:50|13816.7|13804.7|13816.1|13804.1|13816.7|13804.7|13816.1|13804.1|0
1648483680000|2022-03-28 16:08:00|13816.7|13804.7|13814.8|13802.8|13816.7|13804.7|13814.8|13802.8|0
1648483690000|2022-03-28 16:08:10|13815.4|13803.4|13814.2|13802.2|13815.4|13803.4|13814.2|13802.2|0
1648483700000|2022-03-28 16:08:20|13814.8|13802.8|13815.4|13803.4|13815.4|13803.4|13814.8|13802.8|0
1648483710000|2022-03-28 16:08:30|13811.7|13799.7|13812.9|13800.9|13812.9|13800.9|13811.7|13799.7|6
1648483730000|2022-03-28 16:08:50|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|5
1648483740000|2022-03-28 16:09:00|13812.3|13800.3|13814.8|13802.8|13814.8|13802.8|13812.3|13800.3|3
1648483760000|2022-03-28 16:09:20|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|0
1648483790000|2022-03-28 16:09:50|13816|13804|13815.4|13803.4|13816.7|13804.7|13815.4|13803.4|9
1648483800000|2022-03-28 16:10:00|13814.2|13802.2|13815.4|13803.4|13816|13804|13814.2|13802.2|12
1648483810000|2022-03-28 16:10:10|13816|13804|13814.8|13802.8|13816|13804|13814.8|13802.8|0
1648483820000|2022-03-28 16:10:20|13815.4|13803.4|13817.9|13805.9|13817.9|13805.9|13815.4|13803.4|2
1648483840000|2022-03-28 16:10:40|13817.3|13805.3|13817.9|13805.9|13817.9|13805.9|13817.3|13805.3|0
1648483860000|2022-03-28 16:11:00|13817.3|13805.3|13814.2|13802.2|13817.9|13805.9|13814.2|13802.2|0
1648483870000|2022-03-28 16:11:10|13814.8|13802.8|13812.3|13800.3|13814.8|13802.8|13812.3|13800.3|1
1648483880000|2022-03-28 16:11:20|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|0
1648483890000|2022-03-28 16:11:30|13812.9|13800.9|13810.4|13798.4|13812.9|13800.9|13810.4|13798.4|0
1648483910000|2022-03-28 16:11:50|13808.6|13796.6|13807.9|13795.9|13808.6|13796.6|13807.9|13795.9|2
1648483920000|2022-03-28 16:12:00|13808.6|13796.6|13807.9|13795.9|13808.6|13796.6|13807.9|13795.9|0
1648483930000|2022-03-28 16:12:10|||||||||2
1648483940000|2022-03-28 16:12:20|13807.3|13795.3|13809.8|13797.8|13810.4|13798.4|13807.3|13795.3|3
1648483950000|2022-03-28 16:12:30|13811|13799|13812.3|13800.3|13812.3|13800.3|13810.4|13798.4|9
1648483960000|2022-03-28 16:12:40|13812.9|13800.9|13814.2|13802.2|13814.2|13802.2|13812.9|13800.9|0
1648483970000|2022-03-28 16:12:50|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|13814.8|13802.8|0
1648484000000|2022-03-28 16:13:20|||||||||3
1648484020000|2022-03-28 16:13:40|13815.4|13803.4|13814.8|13802.8|13815.4|13803.4|13814.8|13802.8|0
1648484040000|2022-03-28 16:14:00|13814.1|13802.1|13810.4|13798.4|13814.8|13802.8|13810.4|13798.4|0
1648484050000|2022-03-28 16:14:10|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1648484060000|2022-03-28 16:14:20|13812.9|13800.9|13812.3|13800.3|13812.9|13800.9|13812.3|13800.3|0
1648484070000|2022-03-28 16:14:30|13813.5|13801.5|13812.3|13800.3|13813.5|13801.5|13812.3|13800.3|0
1648484080000|2022-03-28 16:14:40|13812.9|13800.9|13813.5|13801.5|13813.5|13801.5|13812.9|13800.9|0
1648484090000|2022-03-28 16:14:50|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1648484100000|2022-03-28 16:15:00|13814.8|13802.8|13814.8|13802.8|13815.4|13803.4|13814.8|13802.8|3
1648484110000|2022-03-28 16:15:10|13815.4|13803.4|13814.8|13802.8|13815.4|13803.4|13814.8|13802.8|0
1648484120000|2022-03-28 16:15:20|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13814.8|13802.8|0
1648484150000|2022-03-28 16:15:50|||||||||1
1648484170000|2022-03-28 16:16:10|13812.3|13800.3|13812.9|13800.9|13814.1|13802.1|13812.3|13800.3|1
1648484180000|2022-03-28 16:16:20|13812.3|13800.3|13812.9|13800.9|13812.9|13800.9|13812.3|13800.3|2
1648484190000|2022-03-28 16:16:30|13811.7|13799.7|13810.4|13798.4|13811.7|13799.7|13810.4|13798.4|0
1648484200000|2022-03-28 16:16:40|13809.8|13797.8|13809.1|13797.1|13809.8|13797.8|13809.1|13797.1|0
1648484210000|2022-03-28 16:16:50|13808.5|13796.5|13807.9|13795.9|13808.5|13796.5|13807.3|13795.3|6
1648484220000|2022-03-28 16:17:00|13808.5|13796.5|13809.2|13797.2|13809.2|13797.2|13808.5|13796.5|6
1648484230000|2022-03-28 16:17:10|13808.5|13796.5|13809.2|13797.2|13809.2|13797.2|13808.5|13796.5|0
1648484300000|2022-03-28 16:18:20|13811|13799|13811.7|13799.7|13811.7|13799.7|13810.4|13798.4|0
1648484320000|2022-03-28 16:18:40|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|1
1648484340000|2022-03-28 16:19:00|13811|13799|13811.7|13799.7|13811.7|13799.7|13811|13799|0
1648484350000|2022-03-28 16:19:10|13811|13799|13811.7|13799.7|13811.7|13799.7|13811|13799|0
1648484360000|2022-03-28 16:19:20|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|0
1648484400000|2022-03-28 16:20:00|13812.3|13800.3|13817.3|13805.3|13818.5|13806.5|13812.3|13800.3|5
1648484410000|2022-03-28 16:20:10|13817.9|13805.9|13817.3|13805.3|13817.9|13805.9|13817.3|13805.3|1
1648484420000|2022-03-28 16:20:20|13817.9|13805.9|13819.7|13807.7|13819.7|13807.7|13817.9|13805.9|0
1648484430000|2022-03-28 16:20:30|13820.4|13808.4|13821.6|13809.6|13821.6|13809.6|13820.4|13808.4|0
1648484440000|2022-03-28 16:20:40|13824.1|13812.1|13823.5|13811.5|13824.7|13812.7|13823.5|13811.5|12
1648484450000|2022-03-28 16:20:50|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13823.5|13811.5|0
1648484460000|2022-03-28 16:21:00|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|0
1648484480000|2022-03-28 16:21:20|13822.9|13810.9|13823.5|13811.5|13823.5|13811.5|13822.9|13810.9|5
1648484490000|2022-03-28 16:21:30|13824.1|13812.1|13824.1|13812.1|13825.4|13813.4|13824.1|13812.1|0
1648484500000|2022-03-28 16:21:40|13823.5|13811.5|13824.1|13812.1|13824.1|13812.1|13823.5|13811.5|0
1648484520000|2022-03-28 16:22:00|13824.7|13812.7|13823.5|13811.5|13824.7|13812.7|13823.5|13811.5|0
1648484540000|2022-03-28 16:22:20|13821|13809|13818.5|13806.5|13821|13809|13818.5|13806.5|0
1648484550000|2022-03-28 16:22:30|13820.3|13808.3|13819.7|13807.7|13821|13809|13818.5|13806.5|0
1648484560000|2022-03-28 16:22:40|13820.4|13808.4|13819.1|13807.1|13820.4|13808.4|13819.1|13807.1|1
1648484580000|2022-03-28 16:23:00|13819.7|13807.7|13827.2|13815.2|13827.2|13815.2|13819.7|13807.7|6
1648484590000|2022-03-28 16:23:10|13826.6|13814.6|13825.3|13813.3|13826.6|13814.6|13825.3|13813.3|2
1648484600000|2022-03-28 16:23:20|13824.1|13812.1|13826.6|13814.6|13826.6|13814.6|13824.1|13812.1|3
1648484610000|2022-03-28 16:23:30|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|13827.9|13815.9|6
1648484620000|2022-03-28 16:23:40|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|17
1648484630000|2022-03-28 16:23:50|||||||||19
1648484640000|2022-03-28 16:24:00|13831|13819|13831|13819|13831|13819|13831|13819|10
1648484650000|2022-03-28 16:24:10|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|3
1648484660000|2022-03-28 16:24:20|13826|13814|13826|13814|13826|13814|13826|13814|2
1648484670000|2022-03-28 16:24:30|13825.4|13813.4|13823.5|13811.5|13825.4|13813.4|13822.9|13810.9|0
1648484680000|2022-03-28 16:24:40|13822.9|13810.9|13822.9|13810.9|13822.9|13810.9|13822.2|13810.2|0
1648484690000|2022-03-28 16:24:50|13822.2|13810.2|13821|13809|13822.9|13810.9|13821|13809|0
1648484710000|2022-03-28 16:25:10|13818.5|13806.5|13816|13804|13818.5|13806.5|13816|13804|1
1648484720000|2022-03-28 16:25:20|13816.6|13804.6|13820.4|13808.4|13821|13809|13816|13804|5
1648484730000|2022-03-28 16:25:30|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|0
1648484740000|2022-03-28 16:25:40|13822.2|13810.2|13822.2|13810.2|13822.9|13810.9|13822.2|13810.2|0
1648484750000|2022-03-28 16:25:50|13822.9|13810.9|13826|13814|13826|13814|13822.2|13810.2|0
1648484760000|2022-03-28 16:26:00|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|13825.4|13813.4|0
1648484770000|2022-03-28 16:26:10|13824.7|13812.7|13827.2|13815.2|13827.2|13815.2|13824.7|13812.7|1
1648484800000|2022-03-28 16:26:40|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|0
1648484810000|2022-03-28 16:26:50|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|13826.6|13814.6|0
1648484820000|2022-03-28 16:27:00|13829.7|13817.7|13828.5|13816.5|13829.7|13817.7|13827.8|13815.8|0
1648484830000|2022-03-28 16:27:10|13827.8|13815.8|13828.5|13816.5|13828.5|13816.5|13827.2|13815.2|0
1648484840000|2022-03-28 16:27:20|13829.1|13817.1|13829.7|13817.7|13829.7|13817.7|13829.1|13817.1|0
1648484850000|2022-03-28 16:27:30|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|15
1648484860000|2022-03-28 16:27:40|13826|13814|13826|13814|13826|13814|13825.3|13813.3|0
1648484880000|2022-03-28 16:28:00|||||||||2
1648484890000|2022-03-28 16:28:10|13827.8|13815.8|13826.6|13814.6|13827.8|13815.8|13826.6|13814.6|1
1648484920000|2022-03-28 16:28:40|13826|13814|13826|13814|13826|13814|13826|13814|0
1648484930000|2022-03-28 16:28:50|13823.5|13811.5|13826|13814|13826|13814|13823.5|13811.5|0
1648484980000|2022-03-28 16:29:40|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|0
1648484990000|2022-03-28 16:29:50|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13824.7|13812.7|0
1648485000000|2022-03-28 16:30:00|13824.7|13812.7|13823.4|13811.4|13825.3|13813.3|13823.4|13811.4|0
1648485010000|2022-03-28 16:30:10|13820.3|13808.3|13820.3|13808.3|13820.3|13808.3|13820.3|13808.3|1
1648485020000|2022-03-28 16:30:20|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|13816.6|13804.6|15
1648485030000|2022-03-28 16:30:30|13817.8|13805.8|13816.6|13804.6|13817.8|13805.8|13816.6|13804.6|4
1648485040000|2022-03-28 16:30:40|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|4
1648485070000|2022-03-28 16:31:10|13816.6|13804.6|13819.1|13807.1|13819.7|13807.7|13816.6|13804.6|7
1648485090000|2022-03-28 16:31:30|13819.7|13807.7|13816.6|13804.6|13819.7|13807.7|13815.3|13803.3|35
1648485100000|2022-03-28 16:31:40|13817.2|13805.2|13818.5|13806.5|13819.1|13807.1|13817.2|13805.2|0
1648485120000|2022-03-28 16:32:00|13817.8|13805.8|13818.5|13806.5|13818.5|13806.5|13817.8|13805.8|1
1648485130000|2022-03-28 16:32:10|13817.8|13805.8|13818.5|13806.5|13818.5|13806.5|13817.8|13805.8|0
1648485140000|2022-03-28 16:32:20|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|0
1648485170000|2022-03-28 16:32:50|13818.4|13806.4|13820.3|13808.3|13820.3|13808.3|13818.4|13806.4|1
1648485180000|2022-03-28 16:33:00|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|13819.7|13807.7|3
1648485190000|2022-03-28 16:33:10|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|5
1648485200000|2022-03-28 16:33:20|13819.7|13807.7|13819.1|13807.1|13819.7|13807.7|13819.1|13807.1|0
1648485220000|2022-03-28 16:33:40|13819.7|13807.7|13821.6|13809.6|13821.6|13809.6|13819.7|13807.7|7
1648485230000|2022-03-28 16:33:50|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|4
1648485240000|2022-03-28 16:34:00|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|6
1648485250000|2022-03-28 16:34:10|13825.3|13813.3|13826.6|13814.6|13826.6|13814.6|13825.3|13813.3|13
1648485270000|2022-03-28 16:34:30|13827.8|13815.8|13826.6|13814.6|13827.8|13815.8|13826|13814|9
1648485290000|2022-03-28 16:34:50|13826|13814|13821.6|13809.6|13826|13814|13821|13809|0
1648485300000|2022-03-28 16:35:00|13821|13809|13820.9|13808.9|13821|13809|13820.9|13808.9|0
1648485350000|2022-03-28 16:35:50|13819.7|13807.7|13820.3|13808.3|13820.3|13808.3|13819.7|13807.7|0
1648485360000|2022-03-28 16:36:00|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.3|13808.3|0
1648485390000|2022-03-28 16:36:30|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1648485410000|2022-03-28 16:36:50|||||||||1
1648485420000|2022-03-28 16:37:00|||||||||2
1648485440000|2022-03-28 16:37:20|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|1
1648485450000|2022-03-28 16:37:30|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|0
1648485470000|2022-03-28 16:37:50|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|13824.1|13812.1|0
1648485480000|2022-03-28 16:38:00|13824.1|13812.1|13824.7|13812.7|13824.7|13812.7|13824.1|13812.1|1
1648485490000|2022-03-28 16:38:10|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|0
1648485500000|2022-03-28 16:38:20|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1648485520000|2022-03-28 16:38:40|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|0
1648485530000|2022-03-28 16:38:50|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1648485540000|2022-03-28 16:39:00|13822.2|13810.2|13821.6|13809.6|13822.2|13810.2|13821.6|13809.6|0
1648485550000|2022-03-28 16:39:10|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1648485560000|2022-03-28 16:39:20|13821.6|13809.6|13821.6|13809.6|13822.2|13810.2|13819.7|13807.7|40
1648485570000|2022-03-28 16:39:30|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|3
1648485580000|2022-03-28 16:39:40|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|0
1648485590000|2022-03-28 16:39:50|13820.9|13808.9|13821.6|13809.6|13821.6|13809.6|13820.9|13808.9|0
1648485600000|2022-03-28 16:40:00|13820.9|13808.9|13821.6|13809.6|13821.6|13809.6|13820.9|13808.9|0
1648485610000|2022-03-28 16:40:10|||||||||3
1648485620000|2022-03-28 16:40:20|||||||||2
1648485650000|2022-03-28 16:40:50|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|0
1648485670000|2022-03-28 16:41:10|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1648485680000|2022-03-28 16:41:20|13822.2|13810.2|13822.2|13810.2|13822.8|13810.8|13822.2|13810.2|0
1648485690000|2022-03-28 16:41:30|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.2|13810.2|0
1648485710000|2022-03-28 16:41:50|13822.2|13810.2|13819.7|13807.7|13822.2|13810.2|13819.7|13807.7|0
1648485720000|2022-03-28 16:42:00|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|0
1648485730000|2022-03-28 16:42:10|13823.4|13811.4|13824|13812|13824|13812|13823.4|13811.4|0
1648485750000|2022-03-28 16:42:30|13823.4|13811.4|13823.4|13811.4|13824|13812|13823.4|13811.4|0
1648485760000|2022-03-28 16:42:40|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13821.5|13809.5|0
1648485770000|2022-03-28 16:42:50|13821.5|13809.5|13823.4|13811.4|13823.4|13811.4|13821.5|13809.5|0
1648485780000|2022-03-28 16:43:00|13822.8|13810.8|13822.2|13810.2|13822.8|13810.8|13822.2|13810.2|0
1648485810000|2022-03-28 16:43:30|13830.3|13818.3|13829.7|13817.7|13830.9|13818.9|13828.4|13816.4|4
1648485820000|2022-03-28 16:43:40|13830.3|13818.3|13829.7|13817.7|13830.3|13818.3|13829.7|13817.7|0
1648485840000|2022-03-28 16:44:00|13829|13817|13829|13817|13829|13817|13829|13817|0
1648485850000|2022-03-28 16:44:10|13829.7|13817.7|13830.3|13818.3|13830.9|13818.9|13829.7|13817.7|0
1648485880000|2022-03-28 16:44:40|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1648485900000|2022-03-28 16:45:00|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|15
1648485920000|2022-03-28 16:45:20|13834|13822|13834|13822|13834|13822|13834|13822|0
1648485930000|2022-03-28 16:45:30|13835.3|13823.3|13837.2|13825.2|13837.2|13825.2|13835.3|13823.3|10
1648485940000|2022-03-28 16:45:40|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|7
1648485950000|2022-03-28 16:45:50|13835.9|13823.9|13839|13827|13839|13827|13833.4|13821.4|5
1648485960000|2022-03-28 16:46:00|13838.4|13826.4|13839|13827|13840.9|13828.9|13837.2|13825.2|8
1648485970000|2022-03-28 16:46:10|13838.4|13826.4|13836.5|13824.5|13838.4|13826.4|13836.5|13824.5|0
1648485980000|2022-03-28 16:46:20|13838.4|13826.4|13839.7|13827.7|13839.7|13827.7|13837.8|13825.8|1
1648485990000|2022-03-28 16:46:30|13840.3|13828.3|13842.1|13830.1|13842.1|13830.1|13839.6|13827.6|6
1648486000000|2022-03-28 16:46:40|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|1
1648486020000|2022-03-28 16:47:00|13839.6|13827.6|13839|13827|13840.3|13828.3|13839|13827|0
1648486030000|2022-03-28 16:47:10|13838.4|13826.4|13837.8|13825.8|13838.4|13826.4|13837.8|13825.8|0
1648486040000|2022-03-28 16:47:20|13838.4|13826.4|13837.8|13825.8|13839|13827|13837.8|13825.8|1
1648486060000|2022-03-28 16:47:40|13838.4|13826.4|13839|13827|13839|13827|13838.4|13826.4|0
1648486070000|2022-03-28 16:47:50|13838.4|13826.4|13837.8|13825.8|13838.4|13826.4|13837.8|13825.8|0
1648486080000|2022-03-28 16:48:00|13839|13827|13839|13827|13839|13827|13839|13827|0
1648486090000|2022-03-28 16:48:10|13837.8|13825.8|13837.1|13825.1|13837.8|13825.8|13837.1|13825.1|9
1648486100000|2022-03-28 16:48:20|13835.9|13823.9|13835.3|13823.3|13835.9|13823.9|13835.3|13823.3|0
1648486110000|2022-03-28 16:48:30|13833.4|13821.4|13832.1|13820.1|13833.4|13821.4|13832.1|13820.1|2
1648486120000|2022-03-28 16:48:40|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13830.9|13818.9|0
1648486140000|2022-03-28 16:49:00|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|0
1648486150000|2022-03-28 16:49:10|13833.4|13821.4|13833.4|13821.4|13833.4|13821.4|13833.4|13821.4|2
1648486160000|2022-03-28 16:49:20|13832.8|13820.8|13831.5|13819.5|13832.8|13820.8|13831.5|13819.5|0
1648486180000|2022-03-28 16:49:40|13832.1|13820.1|13824.6|13812.6|13832.1|13820.1|13824.6|13812.6|8
1648486190000|2022-03-28 16:49:50|13825.3|13813.3|13829.6|13817.6|13829.6|13817.6|13825.3|13813.3|0
1648486200000|2022-03-28 16:50:00|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|0
1648486210000|2022-03-28 16:50:10|13827.7|13815.7|13827.7|13815.7|13828.4|13816.4|13827.7|13815.7|0
1648486220000|2022-03-28 16:50:20|13827.1|13815.1|13827.7|13815.7|13827.7|13815.7|13827.1|13815.1|0
1648486230000|2022-03-28 16:50:30|13829|13817|13829|13817|13829|13817|13829|13817|0
1648486250000|2022-03-28 16:50:50|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|1
1648486260000|2022-03-28 16:51:00|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|0
1648486270000|2022-03-28 16:51:10|13828.4|13816.4|13829|13817|13829|13817|13827.7|13815.7|0
1648486280000|2022-03-28 16:51:20|13829.6|13817.6|13829|13817|13829.6|13817.6|13829|13817|0
1648486290000|2022-03-28 16:51:30|13832.7|13820.7|13832.1|13820.1|13832.7|13820.7|13832.1|13820.1|2
1648486310000|2022-03-28 16:51:50|13830.2|13818.2|13831.5|13819.5|13831.5|13819.5|13830.2|13818.2|3
1648486320000|2022-03-28 16:52:00|13830.2|13818.2|13832.7|13820.7|13832.7|13820.7|13830.2|13818.2|1
1648486330000|2022-03-28 16:52:10|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|0
1648486340000|2022-03-28 16:52:20|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|0
1648486410000|2022-03-28 16:53:30|||||||||2
1648486430000|2022-03-28 16:53:50|13833.4|13821.4|13834|13822|13834.6|13822.6|13832.7|13820.7|2
1648486470000|2022-03-28 16:54:30|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|0
1648486510000|2022-03-28 16:55:10|||||||||10
1648486530000|2022-03-28 16:55:30|13834|13822|13833.3|13821.3|13834|13822|13833.3|13821.3|0
1648486540000|2022-03-28 16:55:40|13834|13822|13834|13822|13834.6|13822.6|13834|13822|0
1648486550000|2022-03-28 16:55:50|13834.6|13822.6|13832.7|13820.7|13834.6|13822.6|13832.7|13820.7|0
1648486580000|2022-03-28 16:56:20|||||||||1
1648486610000|2022-03-28 16:56:50|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|1
1648486620000|2022-03-28 16:57:00|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13830.8|13818.8|0
1648486630000|2022-03-28 16:57:10|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|0
1648486660000|2022-03-28 16:57:40|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|0
1648486670000|2022-03-28 16:57:50|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.2|13818.2|0
1648486690000|2022-03-28 16:58:10|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|0
1648486700000|2022-03-28 16:58:20|13831.5|13819.5|13832.1|13820.1|13832.1|13820.1|13831.5|13819.5|3
1648486710000|2022-03-28 16:58:30|13831.5|13819.5|13832.1|13820.1|13832.1|13820.1|13831.5|13819.5|1
1648486730000|2022-03-28 16:58:50|||||||||1
1648486750000|2022-03-28 16:59:10|13832.7|13820.7|13834|13822|13834|13822|13832.7|13820.7|14
1648486760000|2022-03-28 16:59:20|||||||||2
1648486770000|2022-03-28 16:59:30|13834.6|13822.6|13834|13822|13835.2|13823.2|13834|13822|2
1648486800000|2022-03-28 17:00:00|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|2
1648486810000|2022-03-28 17:00:10|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|2
1648486820000|2022-03-28 17:00:20|13833.9|13821.9|13833.9|13821.9|13834.6|13822.6|13833.9|13821.9|0
1648486830000|2022-03-28 17:00:30|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|3
1648486840000|2022-03-28 17:00:40|13832.7|13820.7|13833.3|13821.3|13833.3|13821.3|13832.7|13820.7|0
1648486850000|2022-03-28 17:00:50|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|0
1648486880000|2022-03-28 17:01:20|13831.5|13819.5|13830.8|13818.8|13831.5|13819.5|13830.2|13818.2|1
1648486890000|2022-03-28 17:01:30|13832.1|13820.1|13831.5|13819.5|13832.1|13820.1|13831.5|13819.5|0
1648486900000|2022-03-28 17:01:40|13827.7|13815.7|13828.9|13816.9|13828.9|13816.9|13827.7|13815.7|21
1648486920000|2022-03-28 17:02:00|||||||||1
1648486950000|2022-03-28 17:02:30|13827.7|13815.7|13826.4|13814.4|13827.7|13815.7|13826.4|13814.4|6
1648486960000|2022-03-28 17:02:40|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|0
1648486970000|2022-03-28 17:02:50|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|0
1648486980000|2022-03-28 17:03:00|13824.6|13812.6|13824.6|13812.6|13825.2|13813.2|13824.6|13812.6|0
1648487000000|2022-03-28 17:03:20|||||||||1
1648487030000|2022-03-28 17:03:50|13822.7|13810.7|13817.1|13805.1|13822.7|13810.7|13815.8|13803.8|11
1648487040000|2022-03-28 17:04:00|13820.2|13808.2|13822.7|13810.7|13822.7|13810.7|13818.9|13806.9|1
1648487060000|2022-03-28 17:04:20|13821.4|13809.4|13822.7|13810.7|13822.7|13810.7|13821.4|13809.4|0
1648487070000|2022-03-28 17:04:30|13822.1|13810.1|13821.4|13809.4|13822.1|13810.1|13821.4|13809.4|0
1648487090000|2022-03-28 17:04:50|13822.7|13810.7|13821.4|13809.4|13822.7|13810.7|13821.4|13809.4|0
1648487100000|2022-03-28 17:05:00|13822.7|13810.7|13824.6|13812.6|13824.6|13812.6|13822.7|13810.7|9
1648487120000|2022-03-28 17:05:20|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|0
1648487130000|2022-03-28 17:05:30|13824.6|13812.6|13826.4|13814.4|13826.4|13814.4|13824.6|13812.6|1
1648487150000|2022-03-28 17:05:50|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|0
1648487160000|2022-03-28 17:06:00|13822.1|13810.1|13823.9|13811.9|13824.6|13812.6|13822.1|13810.1|0
1648487170000|2022-03-28 17:06:10|13823.3|13811.3|13822.1|13810.1|13823.3|13811.3|13822.1|13810.1|1
1648487190000|2022-03-28 17:06:30|13821.4|13809.4|13820.2|13808.2|13822.1|13810.1|13820.2|13808.2|6
1648487200000|2022-03-28 17:06:40|13819.6|13807.6|13821.4|13809.4|13822.1|13810.1|13819.6|13807.6|0
1648487210000|2022-03-28 17:06:50|13820.8|13808.8|13819.5|13807.5|13820.8|13808.8|13819.5|13807.5|1
1648487220000|2022-03-28 17:07:00|13818.9|13806.9|13817|13805|13818.9|13806.9|13817|13805|5
1648487250000|2022-03-28 17:07:30|13816.4|13804.4|13817|13805|13817|13805|13816.4|13804.4|0
1648487290000|2022-03-28 17:08:10|13815.8|13803.8|13816.4|13804.4|13816.4|13804.4|13815.8|13803.8|10
1648487300000|2022-03-28 17:08:20|13817|13805|13817|13805|13817|13805|13817|13805|0
1648487310000|2022-03-28 17:08:30|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|0
1648487320000|2022-03-28 17:08:40|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|0
1648487340000|2022-03-28 17:09:00|13813.9|13801.9|13812.7|13800.7|13813.9|13801.9|13812.7|13800.7|4
1648487350000|2022-03-28 17:09:10|13813.3|13801.3|13812.1|13800.1|13813.3|13801.3|13811.4|13799.4|2
1648487370000|2022-03-28 17:09:30|13812.7|13800.7|13813.3|13801.3|13813.3|13801.3|13812.7|13800.7|0
1648487390000|2022-03-28 17:09:50|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|0
1648487400000|2022-03-28 17:10:00|13811.4|13799.4|13813.9|13801.9|13813.9|13801.9|13811.4|13799.4|0
1648487410000|2022-03-28 17:10:10|||||||||2
1648487430000|2022-03-28 17:10:30|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|13814.5|13802.5|1
1648487440000|2022-03-28 17:10:40|13813.9|13801.9|13815.2|13803.2|13815.2|13803.2|13813.9|13801.9|0
1648487460000|2022-03-28 17:11:00|13813.9|13801.9|13813.3|13801.3|13813.9|13801.9|13813.3|13801.3|0
1648487470000|2022-03-28 17:11:10|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|0
1648487480000|2022-03-28 17:11:20|13814.5|13802.5|13813.9|13801.9|13814.5|13802.5|13813.9|13801.9|4
1648487490000|2022-03-28 17:11:30|13815.2|13803.2|13816.4|13804.4|13816.4|13804.4|13815.2|13803.2|4
1648487510000|2022-03-28 17:11:50|13815.8|13803.8|13813.9|13801.9|13815.8|13803.8|13813.9|13801.9|0
1648487520000|2022-03-28 17:12:00|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|0
1648487530000|2022-03-28 17:12:10|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|0
1648487610000|2022-03-28 17:13:30|||||||||2
1648487630000|2022-03-28 17:13:50|||||||||1
1648487660000|2022-03-28 17:14:20|13817.6|13805.6|13817.6|13805.6|13817.6|13805.6|13817.6|13805.6|0
1648487680000|2022-03-28 17:14:40|13817|13805|13818.9|13806.9|13818.9|13806.9|13815.8|13803.8|12
1648487690000|2022-03-28 17:14:50|13817.6|13805.6|13813.9|13801.9|13818.3|13806.3|13813.9|13801.9|11
1648487700000|2022-03-28 17:15:00|13815.8|13803.8|13815.1|13803.1|13816.4|13804.4|13815.1|13803.1|2
1648487780000|2022-03-28 17:16:20|||||||||2
1648487810000|2022-03-28 17:16:50|13813.9|13801.9|13812.6|13800.6|13813.9|13801.9|13812.6|13800.6|1
1648487820000|2022-03-28 17:17:00|13811.4|13799.4|13812.6|13800.6|13812.6|13800.6|13810.8|13798.8|16
1648487830000|2022-03-28 17:17:10|13813.9|13801.9|13813.9|13801.9|13815.1|13803.1|13811.4|13799.4|10
1648487840000|2022-03-28 17:17:20|13813.2|13801.2|13812|13800|13813.2|13801.2|13812|13800|0
1648487850000|2022-03-28 17:17:30|13812.6|13800.6|13812|13800|13812.6|13800.6|13811.4|13799.4|0
1648487860000|2022-03-28 17:17:40|13811.4|13799.4|13811.4|13799.4|13812|13800|13811.4|13799.4|0
1648487870000|2022-03-28 17:17:50|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|7
1648487880000|2022-03-28 17:18:00|13812|13800|13812.6|13800.6|13814.5|13802.5|13812|13800|3
1648487890000|2022-03-28 17:18:10|13812|13800|13810.1|13798.1|13812|13800|13809.5|13797.5|3
1648487900000|2022-03-28 17:18:20|||||||||1
1648487910000|2022-03-28 17:18:30|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1648487920000|2022-03-28 17:18:40|13810.1|13798.1|13810.8|13798.8|13810.8|13798.8|13809.5|13797.5|10
1648487930000|2022-03-28 17:18:50|13810.1|13798.1|13810.1|13798.1|13810.8|13798.8|13810.1|13798.1|0
1648487940000|2022-03-28 17:19:00|13809.5|13797.5|13808.9|13796.9|13809.5|13797.5|13808.9|13796.9|0
1648487950000|2022-03-28 17:19:10|13810.1|13798.1|13810.1|13798.1|13810.8|13798.8|13810.1|13798.1|1
1648487960000|2022-03-28 17:19:20|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1648488000000|2022-03-28 17:20:00|13813.3|13801.3|13815.1|13803.1|13815.1|13803.1|13813.3|13801.3|0
1648488030000|2022-03-28 17:20:30|||||||||1
1648488040000|2022-03-28 17:20:40|||||||||1
1648488060000|2022-03-28 17:21:00|13817.6|13805.6|13815.1|13803.1|13817.6|13805.6|13815.1|13803.1|19
1648488070000|2022-03-28 17:21:10|13813.9|13801.9|13810.7|13798.7|13813.9|13801.9|13810.7|13798.7|0
1648488090000|2022-03-28 17:21:30|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|5
1648488100000|2022-03-28 17:21:40|||||||||1
1648488150000|2022-03-28 17:22:30|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.1|13798.1|0
1648488160000|2022-03-28 17:22:40|13810.1|13798.1|13810.1|13798.1|13810.7|13798.7|13810.1|13798.1|1
1648488170000|2022-03-28 17:22:50|13811.4|13799.4|13810.1|13798.1|13811.4|13799.4|13810.1|13798.1|0
1648488180000|2022-03-28 17:23:00|13810.7|13798.7|13810.1|13798.1|13811.4|13799.4|13810.1|13798.1|0
1648488190000|2022-03-28 17:23:10|13811.4|13799.4|13810.1|13798.1|13811.4|13799.4|13810.1|13798.1|0
1648488200000|2022-03-28 17:23:20|13811.4|13799.4|13810.1|13798.1|13811.4|13799.4|13810.1|13798.1|0
1648488210000|2022-03-28 17:23:30|13811.4|13799.4|13810.1|13798.1|13811.4|13799.4|13810.1|13798.1|0
1648488240000|2022-03-28 17:24:00|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1648488250000|2022-03-28 17:24:10|13812|13800|13812|13800|13812|13800|13810.1|13798.1|0
1648488260000|2022-03-28 17:24:20|13812.6|13800.6|13812.6|13800.6|13813.2|13801.2|13812.6|13800.6|3
1648488270000|2022-03-28 17:24:30|13814.5|13802.5|13814.5|13802.5|13815.1|13803.1|13814.5|13802.5|1
1648488280000|2022-03-28 17:24:40|13813.8|13801.8|13813.8|13801.8|13814.5|13802.5|13813.8|13801.8|0
1648488290000|2022-03-28 17:24:50|13812.6|13800.6|13812.6|13800.6|13813.8|13801.8|13812.6|13800.6|0
1648488300000|2022-03-28 17:25:00|13813.8|13801.8|13814.4|13802.4|13814.4|13802.4|13813.8|13801.8|0
1648488310000|2022-03-28 17:25:10|13816.9|13804.9|13816.3|13804.3|13816.9|13804.9|13814.4|13802.4|0
1648488320000|2022-03-28 17:25:20|13816.9|13804.9|13814.4|13802.4|13816.9|13804.9|13814.4|13802.4|0
1648488330000|2022-03-28 17:25:30|13816.3|13804.3|13815.1|13803.1|13816.3|13804.3|13814.4|13802.4|0
1648488340000|2022-03-28 17:25:40|13815.7|13803.7|13816.9|13804.9|13816.9|13804.9|13815.7|13803.7|0
1648488350000|2022-03-28 17:25:50|13815.7|13803.7|13816.9|13804.9|13816.9|13804.9|13815.7|13803.7|0
1648488360000|2022-03-28 17:26:00|13818.2|13806.2|13815.7|13803.7|13818.2|13806.2|13815.7|13803.7|2
1648488370000|2022-03-28 17:26:10|13815.1|13803.1|13815.7|13803.7|13815.7|13803.7|13815.1|13803.1|0
1648488380000|2022-03-28 17:26:20|13816.3|13804.3|13818.2|13806.2|13818.2|13806.2|13815.7|13803.7|0
1648488390000|2022-03-28 17:26:30|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|0
1648488400000|2022-03-28 17:26:40|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|0
1648488420000|2022-03-28 17:27:00|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|0
1648488430000|2022-03-28 17:27:10|13820|13808|13820|13808|13820|13808|13818.8|13806.8|2
1648488440000|2022-03-28 17:27:20|13819.4|13807.4|13819.4|13807.4|13820|13808|13819.4|13807.4|0
1648488460000|2022-03-28 17:27:40|13820|13808|13820|13808|13820|13808|13819.4|13807.4|0
1648488470000|2022-03-28 17:27:50|13818.8|13806.8|13818.2|13806.2|13818.8|13806.8|13818.2|13806.2|2
1648488500000|2022-03-28 17:28:20|||||||||2
1648488510000|2022-03-28 17:28:30|13817.5|13805.5|13818.2|13806.2|13818.2|13806.2|13817.5|13805.5|0
1648488520000|2022-03-28 17:28:40|13817.5|13805.5|13816.9|13804.9|13818.2|13806.2|13816.9|13804.9|2
1648488540000|2022-03-28 17:29:00|13816.3|13804.3|13816.9|13804.9|13816.9|13804.9|13815|13803|0
1648488570000|2022-03-28 17:29:30|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1648488580000|2022-03-28 17:29:40|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|0
1648488590000|2022-03-28 17:29:50|13818.8|13806.8|13825|13813|13825.7|13813.7|13818.8|13806.8|37
1648488600000|2022-03-28 17:30:00|||||||||4
1648488620000|2022-03-28 17:30:20|||||||||2
1648488630000|2022-03-28 17:30:30|13827.5|13815.5|13826.9|13814.9|13827.5|13815.5|13826.9|13814.9|3
1648488640000|2022-03-28 17:30:40|13825|13813|13825|13813|13825|13813|13825|13813|0
1648488650000|2022-03-28 17:30:50|||||||||1
1648488710000|2022-03-28 17:31:50|13824.4|13812.4|13824.4|13812.4|13824.4|13812.4|13824.4|13812.4|1
1648488720000|2022-03-28 17:32:00|13823.8|13811.8|13821.9|13809.9|13823.8|13811.8|13821.9|13809.9|3
1648488730000|2022-03-28 17:32:10|13822.5|13810.5|13822.5|13810.5|13823.2|13811.2|13822.5|13810.5|0
1648488740000|2022-03-28 17:32:20|13821.9|13809.9|13822.5|13810.5|13822.5|13810.5|13821.9|13809.9|4
1648488750000|2022-03-28 17:32:30|13821.9|13809.9|13825.7|13813.7|13826.3|13814.3|13821.9|13809.9|0
1648488760000|2022-03-28 17:32:40|13826.3|13814.3|13825|13813|13826.3|13814.3|13825|13813|0
1648488780000|2022-03-28 17:33:00|13824.4|13812.4|13823.8|13811.8|13824.4|13812.4|13823.8|13811.8|0
1648488830000|2022-03-28 17:33:50|13824.4|13812.4|13825|13813|13825|13813|13824.4|13812.4|15
1648488840000|2022-03-28 17:34:00|13825.7|13813.7|13825|13813|13825.7|13813.7|13825|13813|0
1648488850000|2022-03-28 17:34:10|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|2
1648488860000|2022-03-28 17:34:20|13830.1|13818.1|13832.6|13820.6|13832.6|13820.6|13830.1|13818.1|10
1648488880000|2022-03-28 17:34:40|||||||||1
1648488900000|2022-03-28 17:35:00|13833.2|13821.2|13833.8|13821.8|13833.8|13821.8|13832.6|13820.6|35
1648488910000|2022-03-28 17:35:10|13835.1|13823.1|13836.3|13824.3|13836.3|13824.3|13835.1|13823.1|34
1648488920000|2022-03-28 17:35:20|||||||||1
1648488930000|2022-03-28 17:35:30|||||||||1
1648488960000|2022-03-28 17:36:00|13835.7|13823.7|13832.6|13820.6|13835.7|13823.7|13832.6|13820.6|15
1648488970000|2022-03-28 17:36:10|||||||||1
1648489000000|2022-03-28 17:36:40|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|0
1648489010000|2022-03-28 17:36:50|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|9
1648489020000|2022-03-28 17:37:00|13831.9|13819.9|13832.5|13820.5|13832.5|13820.5|13831.9|13819.9|7
1648489040000|2022-03-28 17:37:20|13833.2|13821.2|13832.5|13820.5|13833.2|13821.2|13832.5|13820.5|1
1648489050000|2022-03-28 17:37:30|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|2
1648489060000|2022-03-28 17:37:40|13835.1|13823.1|13842.5|13830.5|13842.5|13830.5|13835.1|13823.1|41
1648489070000|2022-03-28 17:37:50|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|0
1648489080000|2022-03-28 17:38:00|13840|13828|13842.5|13830.5|13842.5|13830.5|13840|13828|5
1648489090000|2022-03-28 17:38:10|13840|13828|13841.9|13829.9|13841.9|13829.9|13840|13828|3
1648489100000|2022-03-28 17:38:20|13844.4|13832.4|13841.9|13829.9|13844.4|13832.4|13841.9|13829.9|10
1648489110000|2022-03-28 17:38:30|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|13841.9|13829.9|0
1648489120000|2022-03-28 17:38:40|13844.4|13832.4|13845|13833|13847.5|13835.5|13844.4|13832.4|3
1648489130000|2022-03-28 17:38:50|13845.7|13833.7|13847.5|13835.5|13848.1|13836.1|13845|13833|4
1648489140000|2022-03-28 17:39:00|13846.9|13834.9|13845.6|13833.6|13846.9|13834.9|13845|13833|0
1648489150000|2022-03-28 17:39:10|13845|13833|13845|13833|13845.6|13833.6|13845|13833|0
1648489170000|2022-03-28 17:39:30|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|0
1648489180000|2022-03-28 17:39:40|13845|13833|13845|13833|13845|13833|13845|13833|0
1648489200000|2022-03-28 17:40:00|13843.8|13831.8|13845|13833|13845|13833|13843.8|13831.8|15
1648489210000|2022-03-28 17:40:10|13846.3|13834.3|13846.9|13834.9|13846.9|13834.9|13846.3|13834.3|2
1648489220000|2022-03-28 17:40:20|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|0
1648489230000|2022-03-28 17:40:30|13848.1|13836.1|13847.5|13835.5|13848.1|13836.1|13847.5|13835.5|4
1648489240000|2022-03-28 17:40:40|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|13846.3|13834.3|0
1648489250000|2022-03-28 17:40:50|13845.6|13833.6|13847.5|13835.5|13847.5|13835.5|13845|13833|7
1648489270000|2022-03-28 17:41:10|||||||||1
1648489300000|2022-03-28 17:41:40|13848.1|13836.1|13848.7|13836.7|13849.4|13837.4|13848.1|13836.1|8
1648489310000|2022-03-28 17:41:50|13848.1|13836.1|13848.7|13836.7|13848.7|13836.7|13848.1|13836.1|0
1648489320000|2022-03-28 17:42:00|||||||||10
1648489330000|2022-03-28 17:42:10|13849.4|13837.4|13849.4|13837.4|13850|13838|13849.4|13837.4|3
1648489340000|2022-03-28 17:42:20|13848.7|13836.7|13850|13838|13850|13838|13848.7|13836.7|0
1648489390000|2022-03-28 17:43:10|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|0
1648489400000|2022-03-28 17:43:20|13848.1|13836.1|13847.5|13835.5|13848.1|13836.1|13846.9|13834.9|9
1648489410000|2022-03-28 17:43:30|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|0
1648489420000|2022-03-28 17:43:40|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|0
1648489460000|2022-03-28 17:44:20|13846.3|13834.3|13845.6|13833.6|13846.3|13834.3|13845.6|13833.6|0
1648489470000|2022-03-28 17:44:30|13846.3|13834.3|13845|13833|13846.3|13834.3|13845|13833|0
1648489490000|2022-03-28 17:44:50|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|1
1648489500000|2022-03-28 17:45:00|||||||||1
1648489510000|2022-03-28 17:45:10|||||||||1
1648489520000|2022-03-28 17:45:20|13845.6|13833.6|13846.9|13834.9|13846.9|13834.9|13845|13833|5
1648489530000|2022-03-28 17:45:30|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|0
1648489540000|2022-03-28 17:45:40|13846.9|13834.9|13848.1|13836.1|13848.7|13836.7|13846.9|13834.9|2
1648489550000|2022-03-28 17:45:50|13848.7|13836.7|13850|13838|13850|13838|13848.7|13836.7|0
1648489560000|2022-03-28 17:46:00|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|0
1648489570000|2022-03-28 17:46:10|13848.1|13836.1|13848.1|13836.1|13848.1|13836.1|13846.8|13834.8|7
1648489590000|2022-03-28 17:46:30|13848.7|13836.7|13850|13838|13850|13838|13847.5|13835.5|3
1648489600000|2022-03-28 17:46:40|13849.3|13837.3|13850|13838|13850|13838|13849.3|13837.3|3
1648489610000|2022-03-28 17:46:50|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|1
1648489620000|2022-03-28 17:47:00|13850.6|13838.6|13850|13838|13850.6|13838.6|13849.3|13837.3|1
1648489630000|2022-03-28 17:47:10|13849.3|13837.3|13850|13838|13850|13838|13849.3|13837.3|2
1648489640000|2022-03-28 17:47:20|13850.6|13838.6|13850|13838|13850.6|13838.6|13848.7|13836.7|16
1648489650000|2022-03-28 17:47:30|13850.6|13838.6|13849.3|13837.3|13850.6|13838.6|13849.3|13837.3|0
1648489660000|2022-03-28 17:47:40|13850|13838|13850|13838|13851.2|13839.2|13850|13838|0
1648489670000|2022-03-28 17:47:50|13849.3|13837.3|13850|13838|13850|13838|13849.3|13837.3|0
1648489680000|2022-03-28 17:48:00|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|0
1648489720000|2022-03-28 17:48:40|13850|13838|13851.8|13839.8|13851.8|13839.8|13850|13838|0
1648489730000|2022-03-28 17:48:50|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|13852.4|13840.4|0
1648489740000|2022-03-28 17:49:00|13853.7|13841.7|13852.4|13840.4|13853.7|13841.7|13851.8|13839.8|5
1648489750000|2022-03-28 17:49:10|13853.1|13841.1|13852.4|13840.4|13853.1|13841.1|13852.4|13840.4|2
1648489780000|2022-03-28 17:49:40|13853.7|13841.7|13856.2|13844.2|13857.4|13845.4|13853.7|13841.7|51
1648489790000|2022-03-28 17:49:50|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|0
1648489800000|2022-03-28 17:50:00|13855.6|13843.6|13857.4|13845.4|13857.4|13845.4|13855.6|13843.6|5
1648489810000|2022-03-28 17:50:10|13856.2|13844.2|13857.4|13845.4|13859.9|13847.9|13856.2|13844.2|15
1648489820000|2022-03-28 17:50:20|13858.1|13846.1|13859.9|13847.9|13859.9|13847.9|13857.4|13845.4|0
1648489830000|2022-03-28 17:50:30|13859.3|13847.3|13858.1|13846.1|13859.3|13847.3|13858.1|13846.1|0
1648489850000|2022-03-28 17:50:50|13857.4|13845.4|13858.1|13846.1|13858.1|13846.1|13857.4|13845.4|0
1648489860000|2022-03-28 17:51:00|13857.4|13845.4|13855.6|13843.6|13857.4|13845.4|13855.6|13843.6|1
1648489870000|2022-03-28 17:51:10|||||||||1
1648489880000|2022-03-28 17:51:20|13856.2|13844.2|13858.7|13846.7|13858.7|13846.7|13855.6|13843.6|20
1648489910000|2022-03-28 17:51:50|||||||||1
1648489920000|2022-03-28 17:52:00|13856.8|13844.8|13858.1|13846.1|13858.1|13846.1|13856.8|13844.8|5
1648489930000|2022-03-28 17:52:10|13857.4|13845.4|13858.7|13846.7|13858.7|13846.7|13857.4|13845.4|0
1648489950000|2022-03-28 17:52:30|13856.8|13844.8|13858.1|13846.1|13858.1|13846.1|13856.8|13844.8|1
1648489960000|2022-03-28 17:52:40|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|0
1648489970000|2022-03-28 17:52:50|13858.1|13846.1|13859.3|13847.3|13859.3|13847.3|13857.4|13845.4|15
1648489980000|2022-03-28 17:53:00|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|13858.7|13846.7|1
1648490000000|2022-03-28 17:53:20|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|4
1648490020000|2022-03-28 17:53:40|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|16
1648490030000|2022-03-28 17:53:50|||||||||8
1648490040000|2022-03-28 17:54:00|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|13861.2|13849.2|3
1648490050000|2022-03-28 17:54:10|13860.5|13848.5|13861.2|13849.2|13861.2|13849.2|13860.5|13848.5|0
1648490060000|2022-03-28 17:54:20|||||||||1
1648490080000|2022-03-28 17:54:40|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|0
1648490090000|2022-03-28 17:54:50|13861.2|13849.2|13859.9|13847.9|13861.2|13849.2|13859.9|13847.9|5
1648490100000|2022-03-28 17:55:00|13858.7|13846.7|13860.5|13848.5|13860.5|13848.5|13857.4|13845.4|11
1648490110000|2022-03-28 17:55:10|13859.9|13847.9|13861.8|13849.8|13862.4|13850.4|13859.9|13847.9|1
1648490120000|2022-03-28 17:55:20|13861.2|13849.2|13862.4|13850.4|13862.4|13850.4|13860.5|13848.5|5
1648490130000|2022-03-28 17:55:30|13860.5|13848.5|13863|13851|13863|13851|13860.5|13848.5|3
1648490140000|2022-03-28 17:55:40|13863.7|13851.7|13863.7|13851.7|13863.7|13851.7|13863.7|13851.7|5
1648490150000|2022-03-28 17:55:50|13863|13851|13863.7|13851.7|13863.7|13851.7|13863|13851|8
1648490160000|2022-03-28 17:56:00|13865.5|13853.5|13864.3|13852.3|13866.2|13854.2|13864.3|13852.3|0
1648490170000|2022-03-28 17:56:10|13864.9|13852.9|13864.3|13852.3|13864.9|13852.9|13864.3|13852.3|1
1648490180000|2022-03-28 17:56:20|13864.9|13852.9|13862.4|13850.4|13865.5|13853.5|13862.4|13850.4|0
1648490190000|2022-03-28 17:56:30|13863|13851|13862.4|13850.4|13863|13851|13862.4|13850.4|1
1648490200000|2022-03-28 17:56:40|13865.5|13853.5|13863.7|13851.7|13865.5|13853.5|13863.7|13851.7|0
1648490210000|2022-03-28 17:56:50|13863|13851|13863|13851|13863|13851|13863|13851|1
1648490220000|2022-03-28 17:57:00|13862.4|13850.4|13860.5|13848.5|13863|13851|13859.9|13847.9|1
1648490230000|2022-03-28 17:57:10|13859.9|13847.9|13859.3|13847.3|13859.9|13847.9|13859.3|13847.3|3
1648490240000|2022-03-28 17:57:20|13859.9|13847.9|13858.7|13846.7|13859.9|13847.9|13858.7|13846.7|2
1648490250000|2022-03-28 17:57:30|13858|13846|13859.9|13847.9|13859.9|13847.9|13858|13846|1
1648490260000|2022-03-28 17:57:40|||||||||1
1648490270000|2022-03-28 17:57:50|13858.7|13846.7|13858|13846|13858.7|13846.7|13858|13846|2
1648490280000|2022-03-28 17:58:00|13857.4|13845.4|13858|13846|13858|13846|13856.8|13844.8|1
1648490290000|2022-03-28 17:58:10|13859.9|13847.9|13862.4|13850.4|13862.4|13850.4|13859.3|13847.3|3
1648490300000|2022-03-28 17:58:20|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|3
1648490310000|2022-03-28 17:58:30|13861.2|13849.2|13861.2|13849.2|13861.8|13849.8|13861.2|13849.2|5
1648490320000|2022-03-28 17:58:40|||||||||4
1648490340000|2022-03-28 17:59:00|13863.7|13851.7|13857.4|13845.4|13863.7|13851.7|13857.4|13845.4|10
1648490350000|2022-03-28 17:59:10|13855.5|13843.5|13853.7|13841.7|13855.5|13843.5|13853.7|13841.7|7
1648490360000|2022-03-28 17:59:20|13857.4|13845.4|13854.9|13842.9|13857.4|13845.4|13854.3|13842.3|21
1648490370000|2022-03-28 17:59:30|13855.5|13843.5|13858.6|13846.6|13861.1|13849.1|13855.5|13843.5|88
1648490380000|2022-03-28 17:59:40|13860.5|13848.5|13859.9|13847.9|13862.4|13850.4|13858.6|13846.6|92
1648490390000|2022-03-28 17:59:50|13860.5|13848.5|13859.9|13847.9|13863.6|13851.6|13859.9|13847.9|94
1648490400000|2022-03-28 18:00:00|13860.5|13848.5|13856.7|13844.7|13861.1|13849.1|13851.1|13839.1|27
1648490410000|2022-03-28 18:00:10|13857.4|13845.4|13853|13841|13857.4|13845.4|13853|13841|33
1648490420000|2022-03-28 18:00:20|13851.1|13839.1|13847.4|13835.4|13851.1|13839.1|13847.4|13835.4|12
1648490430000|2022-03-28 18:00:30|13846.1|13834.1|13846.7|13834.7|13846.7|13834.7|13843.6|13831.6|4
1648490440000|2022-03-28 18:00:40|13849.2|13837.2|13847.3|13835.3|13849.2|13837.2|13846.7|13834.7|3
1648490450000|2022-03-28 18:00:50|13849.8|13837.8|13850.5|13838.5|13850.5|13838.5|13849.2|13837.2|2
1648490460000|2022-03-28 18:01:00|13849.8|13837.8|13845.5|13833.5|13849.8|13837.8|13845.5|13833.5|3
1648490470000|2022-03-28 18:01:10|13846.1|13834.1|13844.8|13832.8|13846.1|13834.1|13844.8|13832.8|0
1648490490000|2022-03-28 18:01:30|13844.2|13832.2|13841.1|13829.1|13844.2|13832.2|13841.1|13829.1|1
1648490500000|2022-03-28 18:01:40|13841.7|13829.7|13841.1|13829.1|13841.7|13829.7|13840.5|13828.5|0
1648490510000|2022-03-28 18:01:50|13841.7|13829.7|13842.3|13830.3|13842.3|13830.3|13841.1|13829.1|0
1648490520000|2022-03-28 18:02:00|13840.5|13828.5|13841.7|13829.7|13842.3|13830.3|13839.8|13827.8|12
1648490530000|2022-03-28 18:02:10|13841.1|13829.1|13840.5|13828.5|13841.1|13829.1|13839.2|13827.2|4
1648490540000|2022-03-28 18:02:20|13841.1|13829.1|13841.7|13829.7|13841.7|13829.7|13841.1|13829.1|1
1648490550000|2022-03-28 18:02:30|13841.1|13829.1|13844.8|13832.8|13844.8|13832.8|13841.1|13829.1|4
1648490560000|2022-03-28 18:02:40|13845.5|13833.5|13842.3|13830.3|13848.8|13833.5|13841.1|13828.8|20
1648490570000|2022-03-28 18:02:50|13841.7|13829.7|13841.1|13829.1|13841.7|13829.7|13840.5|13828.5|1
1648490580000|2022-03-28 18:03:00|13840.5|13828.5|13839.8|13827.8|13840.5|13828.5|13839.2|13827.2|1
1648490590000|2022-03-28 18:03:10|13840.5|13828.5|13839.8|13827.8|13840.5|13828.5|13839.2|13827.2|0
1648490600000|2022-03-28 18:03:20|13840.4|13828.4|13839.8|13827.8|13840.4|13828.4|13839.2|13827.2|0
1648490610000|2022-03-28 18:03:30|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|0
1648490620000|2022-03-28 18:03:40|13840.5|13828.5|13841.1|13829.1|13841.1|13829.1|13840.5|13828.5|5
1648490630000|2022-03-28 18:03:50|13841.7|13829.7|13849.4|13829.4|13850.7|13834.1|13841.7|13828.8|3
1648490640000|2022-03-28 18:04:00|13846.1|13834.1|13847.9|13835.9|13847.9|13835.9|13846.1|13834.1|4
1648490650000|2022-03-28 18:04:10|13848.6|13836.6|13847.9|13835.9|13848.6|13836.6|13847.3|13835.3|2
1648490660000|2022-03-28 18:04:20|13849.2|13837.2|13849.4|13829.4|13849.8|13837.8|13848.6|13829.4|8
1648490670000|2022-03-28 18:04:30|13850.1|13830.1|13844.8|13832.8|13850.1|13832.8|13844.8|13829.4|0
1648490680000|2022-03-28 18:04:40|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|0
1648490690000|2022-03-28 18:04:50|13846.7|13834.7|13845.4|13833.4|13846.7|13834.7|13845.4|13833.4|2
1648490700000|2022-03-28 18:05:00|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|0
1648560600000|2022-03-29 13:30:00|13894|13882|13886.5|13874.5|13894|13882|13875.1|13863.1|40
1648560610000|2022-03-29 13:30:10|13885.9|13873.9|13879|13867|13891.8|13875.2|13877.1|13865.1|17
1648560620000|2022-03-29 13:30:20|13878.3|13866.3|13870.8|13858.8|13878.9|13866.9|13862.6|13850.6|20
1648560630000|2022-03-29 13:30:30|13870.1|13858.1|13865.1|13853.1|13870.1|13858.1|13864.5|13852.5|4
1648560640000|2022-03-29 13:30:40|13865.7|13853.7|13873.3|13861.3|13873.3|13861.3|13864.5|13852.5|4
1648560650000|2022-03-29 13:30:50|13874.5|13862.5|13885.8|13873.8|13888.6|13875.7|13872.6|13860.6|14
1648560660000|2022-03-29 13:31:00|13885.2|13873.2|13889.2|13869.2|13889.2|13873.9|13882.1|13868|6
1648560670000|2022-03-29 13:31:10|13877.8|13865.8|13881|13869|13881.6|13869.6|13876.5|13864.5|21
1648560680000|2022-03-29 13:31:20|13881.6|13869.6|13881|13869|13881.6|13869.6|13879.7|13867.7|24
1648560690000|2022-03-29 13:31:30|13881.6|13869.6|13883.4|13871.4|13883.4|13871.4|13879.1|13867.1|17
1648560700000|2022-03-29 13:31:40|13882.2|13870.2|13882.8|13870.8|13885.3|13873.3|13882.2|13870.2|4
1648560710000|2022-03-29 13:31:50|13883.4|13871.4|13881.5|13869.5|13885.3|13873.3|13881.5|13869.5|10
1648560720000|2022-03-29 13:32:00|13882.8|13870.8|13880.9|13868.9|13882.8|13870.8|13880.3|13868.3|13
1648560730000|2022-03-29 13:32:10|13881.5|13869.5|13883.4|13871.4|13883.4|13871.4|13878.4|13866.4|0
1648560740000|2022-03-29 13:32:20|13882.8|13870.8|13880.9|13868.9|13885.9|13873.9|13880.3|13868.3|3
1648560750000|2022-03-29 13:32:30|13880.3|13868.3|13879|13867|13880.9|13868.9|13877.1|13865.1|0
1648560760000|2022-03-29 13:32:40|13877.7|13865.7|13870.2|13858.2|13877.7|13865.7|13867.7|13855.7|7
1648560770000|2022-03-29 13:32:50|13872.7|13860.7|13875.2|13863.2|13875.8|13863.8|13872.7|13860.7|6
1648560780000|2022-03-29 13:33:00|13876.5|13864.5|13878.4|13866.4|13880.3|13868.3|13876.5|13864.5|6
1648560790000|2022-03-29 13:33:10|13880.2|13868.2|13872.8|13860.8|13880.9|13868.9|13872.8|13860.8|8
1648560800000|2022-03-29 13:33:20|13873.4|13861.4|13872.8|13860.8|13874|13862|13872.8|13860.8|2
1648560810000|2022-03-29 13:33:30|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13869.6|13857.6|6
1648560820000|2022-03-29 13:33:40|13872.1|13860.1|13872.8|13860.8|13874|13862|13872.1|13860.1|2
1648560830000|2022-03-29 13:33:50|13872.1|13860.1|13875.9|13863.9|13875.9|13863.9|13872.1|13860.1|4
1648560840000|2022-03-29 13:34:00|13876.5|13864.5|13873.4|13861.4|13876.5|13864.5|13873.4|13861.4|3
1648560850000|2022-03-29 13:34:10|13871.5|13859.5|13868.9|13856.9|13871.5|13859.5|13868.3|13856.3|7
1648560860000|2022-03-29 13:34:20|13867.7|13855.7|13865.8|13853.8|13867.7|13855.7|13865.2|13853.2|2
1648560870000|2022-03-29 13:34:30|13867|13855|13868.3|13856.3|13869.5|13857.5|13866.4|13854.4|21
1648560880000|2022-03-29 13:34:40|13870.2|13858.2|13869|13857|13870.2|13858.2|13869|13857|0
1648560890000|2022-03-29 13:34:50|13867.7|13855.7|13863.9|13851.9|13867.7|13855.7|13863.9|13851.9|3
1648560910000|2022-03-29 13:35:10|13863.3|13851.3|13864|13852|13864|13852|13863.3|13851.3|12
1648560920000|2022-03-29 13:35:20|13865.2|13853.2|13866.5|13854.5|13867.1|13855.1|13865.2|13853.2|3
1648560930000|2022-03-29 13:35:30|13867.7|13855.7|13870.3|13858.3|13871.5|13859.5|13867.7|13855.7|4
1648560940000|2022-03-29 13:35:40|13870.9|13858.9|13872.8|13860.8|13872.8|13860.8|13870.9|13858.9|2
1648560950000|2022-03-29 13:35:50|13872.1|13860.1|13869|13857|13872.1|13860.1|13867.7|13855.7|1
1648560960000|2022-03-29 13:36:00|13869.6|13857.6|13872.1|13860.1|13872.1|13860.1|13867.7|13855.7|2
1648560970000|2022-03-29 13:36:10|13873.4|13861.4|13867.2|13855.2|13873.4|13861.4|13865.9|13853.9|25
1648560980000|2022-03-29 13:36:20|13867.8|13855.8|13864|13852|13867.8|13855.8|13864|13852|4
1648560990000|2022-03-29 13:36:30|13862.1|13850.1|13862.1|13850.1|13864|13852|13861.5|13849.5|5
1648561000000|2022-03-29 13:36:40|13861.5|13849.5|13862.7|13850.7|13863.4|13851.4|13861.5|13849.5|1
1648561010000|2022-03-29 13:36:50|13862.1|13850.1|13861.5|13849.5|13865.9|13853.9|13861.5|13849.5|4
1648561020000|2022-03-29 13:37:00|13860.9|13848.9|13860.9|13848.9|13861.5|13849.5|13860.9|13848.9|3
1648561030000|2022-03-29 13:37:10|13857.1|13845.1|13856.5|13844.5|13858.3|13846.3|13856.5|13844.5|2
1648561040000|2022-03-29 13:37:20|13854.6|13842.6|13855.9|13843.9|13855.9|13843.9|13854.6|13842.6|8
1648561050000|2022-03-29 13:37:30|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|1
1648561060000|2022-03-29 13:37:40|13855.9|13843.9|13851.4|13839.4|13855.9|13843.9|13851.4|13839.4|1
1648561070000|2022-03-29 13:37:50|13850.8|13838.8|13852.7|13840.7|13852.7|13840.7|13850.8|13838.8|0
1648561080000|2022-03-29 13:38:00|13852.1|13840.1|13850.2|13838.2|13853.3|13841.3|13850.2|13838.2|10
1648561090000|2022-03-29 13:38:10|13846.4|13834.4|13845.7|13833.7|13846.4|13834.4|13843.9|13831.9|45
1648561100000|2022-03-29 13:38:20|13845.1|13833.1|13843.3|13831.3|13847|13835|13843.3|13831.3|10
1648561110000|2022-03-29 13:38:30|13842.6|13830.6|13848.9|13836.9|13848.9|13836.9|13842.6|13830.6|5
1648561130000|2022-03-29 13:38:50|13850.1|13838.1|13847.6|13835.6|13850.7|13838.7|13847.6|13835.6|19
1648561140000|2022-03-29 13:39:00|13848.2|13836.2|13848.9|13836.9|13848.9|13836.9|13848.2|13836.2|1
1648561150000|2022-03-29 13:39:10|13849.5|13837.5|13847.6|13835.6|13849.5|13837.5|13847.6|13835.6|6
1648561160000|2022-03-29 13:39:20|13848.2|13836.2|13847|13835|13850.2|13838.2|13845.8|13833.8|18
1648561170000|2022-03-29 13:39:30|13848.9|13836.9|13850.8|13838.8|13850.8|13838.8|13848.9|13836.9|0
1648561180000|2022-03-29 13:39:40|13851.4|13839.4|13856.5|13844.5|13857.7|13845.7|13851.4|13839.4|3
1648561200000|2022-03-29 13:40:00|13857.1|13845.1|13860.8|13848.8|13860.8|13848.8|13857.1|13845.1|2
1648561210000|2022-03-29 13:40:10|13861.5|13849.5|13864|13852|13864|13852|13861.5|13849.5|0
1648561220000|2022-03-29 13:40:20|13865.2|13853.2|13862.7|13850.7|13865.2|13853.2|13861.5|13849.5|3
1648561230000|2022-03-29 13:40:30|13863.3|13851.3|13866.5|13854.5|13866.5|13854.5|13863.3|13851.3|15
1648561240000|2022-03-29 13:40:40|13867.2|13855.2|13864.6|13852.6|13867.2|13855.2|13864|13852|2
1648561250000|2022-03-29 13:40:50|13865.3|13853.3|13865.3|13853.3|13865.9|13853.9|13864.6|13852.6|0
1648561260000|2022-03-29 13:41:00|13865.9|13853.9|13867.8|13855.8|13870.3|13858.3|13865.9|13853.9|4
1648561270000|2022-03-29 13:41:10|13868.4|13856.4|13869|13857|13869.7|13857.7|13868.4|13856.4|7
1648561280000|2022-03-29 13:41:20|||||||||1
1648561290000|2022-03-29 13:41:30|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13867.8|13855.8|0
1648561300000|2022-03-29 13:41:40|13867.8|13855.8|13871.5|13859.5|13872.8|13860.8|13867.8|13855.8|7
1648561310000|2022-03-29 13:41:50|13874|13862|13875.9|13863.9|13875.9|13863.9|13874|13862|4
1648561320000|2022-03-29 13:42:00|13876.5|13864.5|13874|13862|13877.8|13865.8|13874|13862|12
1648561330000|2022-03-29 13:42:10|13874.7|13862.7|13876.6|13864.6|13876.6|13864.6|13874.7|13862.7|13
1648561340000|2022-03-29 13:42:20|||||||||1
1648561350000|2022-03-29 13:42:30|13877.8|13865.8|13879.1|13867.1|13881.6|13869.6|13877.8|13865.8|27
1648561360000|2022-03-29 13:42:40|13878.5|13866.5|13878.5|13866.5|13880.4|13868.4|13878.5|13866.5|4
1648561370000|2022-03-29 13:42:50|13879.7|13867.7|13879.1|13867.1|13879.7|13867.7|13878.5|13866.5|0
1648561380000|2022-03-29 13:43:00|13878.5|13866.5|13872.8|13860.8|13878.5|13866.5|13872.2|13860.2|9
1648561390000|2022-03-29 13:43:10|13874.1|13862.1|13877.2|13865.2|13877.2|13865.2|13872.8|13860.8|25
1648561400000|2022-03-29 13:43:20|13876.6|13864.6|13876|13864|13877.2|13865.2|13874.8|13862.8|7
1648561410000|2022-03-29 13:43:30|13876.6|13864.6|13882.3|13870.3|13886.9|13872.1|13876.6|13864.6|4
1648561420000|2022-03-29 13:43:40|13884.1|13872.1|13884.9|13872.9|13890.7|13877.2|13883.5|13870.7|68
1648561430000|2022-03-29 13:43:50|13885.5|13873.5|13888.6|13876.6|13890.7|13876.6|13883|13870.7|2
1648561440000|2022-03-29 13:44:00|13889.8|13877.8|13886.1|13874.1|13891.1|13879.1|13886.1|13874.1|8
1648561450000|2022-03-29 13:44:10|13885.5|13873.5|13889.2|13877.2|13891.7|13879.7|13885.5|13873.5|8
1648561460000|2022-03-29 13:44:20|13890.5|13878.5|13889.2|13877.2|13890.5|13878.5|13888.6|13876.6|0
1648561470000|2022-03-29 13:44:30|13889.8|13877.8|13891.7|13879.7|13891.7|13879.7|13889.8|13877.8|0
1648561480000|2022-03-29 13:44:40|13892.3|13880.3|13893.6|13881.6|13893.6|13881.6|13892.3|13880.3|3
1648561490000|2022-03-29 13:44:50|13894.2|13882.2|13896.7|13884.7|13896.7|13884.7|13894.2|13882.2|13
1648561500000|2022-03-29 13:45:00|13896.1|13884.1|13900.5|13888.5|13904.9|13892.9|13893|13881|31
1648561510000|2022-03-29 13:45:10|13901.8|13889.8|13904.3|13892.3|13906.2|13894.2|13901.8|13889.8|2
1648561520000|2022-03-29 13:45:20|13903.7|13891.7|13909.3|13897.3|13909.3|13897.3|13903.7|13891.7|17
1648561530000|2022-03-29 13:45:30|13911.8|13899.8|13911.2|13899.2|13912.4|13900.4|13908.7|13896.7|77
1648561540000|2022-03-29 13:45:40|13912.4|13900.4|13908.7|13896.7|13913.1|13901.1|13908.7|13896.7|0
1648561550000|2022-03-29 13:45:50|13909.9|13897.9|13914.9|13902.9|13915.5|13903.5|13909.3|13897.3|82
1648561560000|2022-03-29 13:46:00|13915.5|13903.5|13915.5|13903.5|13917.4|13905.4|13914.9|13902.9|4
1648561570000|2022-03-29 13:46:10|13914.9|13902.9|13915.6|13903.6|13916.2|13904.2|13914.9|13902.9|6
1648561580000|2022-03-29 13:46:20|13916.2|13904.2|13933.8|13921.8|13933.8|13921.8|13916.2|13904.2|79
1648561590000|2022-03-29 13:46:30|13933.2|13921.2|13935.7|13923.7|13937|13925|13932.6|13920.6|34
1648561600000|2022-03-29 13:46:40|13936.3|13924.3|13935.1|13923.1|13940.7|13928.7|13934.5|13922.5|128
1648561610000|2022-03-29 13:46:50|13941.3|13929.3|13941.3|13929.3|13946.9|13934.9|13941.3|13929.3|50
1648561620000|2022-03-29 13:47:00|13940.6|13928.6|13941.9|13929.9|13945|13933|13940.6|13928.6|3
1648561630000|2022-03-29 13:47:10|13940.6|13928.6|13935.6|13923.6|13940.6|13928.6|13935|13923|10
1648561640000|2022-03-29 13:47:20|13935|13923|13935.6|13923.6|13935.6|13923.6|13930|13918|6
1648561650000|2022-03-29 13:47:30|13936.3|13924.3|13936.9|13924.9|13936.9|13924.9|13928.8|13916.8|26
1648561660000|2022-03-29 13:47:40|13936.3|13924.3|13935.6|13923.6|13936.9|13924.9|13935.6|13923.6|4
1648561670000|2022-03-29 13:47:50|13933.8|13921.8|13932.5|13920.5|13934.4|13922.4|13930.6|13918.6|4
1648561680000|2022-03-29 13:48:00|13931.3|13919.3|13933.1|13921.1|13933.8|13921.8|13930.6|13918.6|10
1648561690000|2022-03-29 13:48:10|13930.6|13918.6|13933.1|13921.1|13936.3|13924.3|13930.6|13918.6|7
1648561700000|2022-03-29 13:48:20|13933.8|13921.8|13935|13923|13935|13923|13933.1|13921.1|0
1648561710000|2022-03-29 13:48:30|13933.7|13921.7|13935.6|13923.6|13935.6|13923.6|13933.7|13921.7|26
1648561720000|2022-03-29 13:48:40|13934.4|13922.4|13935.6|13923.6|13935.6|13923.6|13933.7|13921.7|7
1648561730000|2022-03-29 13:48:50|13936.3|13924.3|13941.3|13929.3|13941.3|13929.3|13936.3|13924.3|6
1648561740000|2022-03-29 13:49:00|13940.6|13928.6|13940.7|13928.7|13943.8|13931.8|13940.6|13928.6|16
1648561750000|2022-03-29 13:49:10|13941.9|13929.9|13952|13940|13952|13940|13941.9|13929.9|24
1648561760000|2022-03-29 13:49:20|13949.5|13937.5|13940|13928|13949.5|13937.5|13940|13928|17
1648561770000|2022-03-29 13:49:30|13940.6|13928.6|13945|13933|13945.6|13933.6|13940.6|13928.6|2
1648561780000|2022-03-29 13:49:40|13944.4|13932.4|13943.1|13931.1|13944.4|13932.4|13941.9|13929.9|0
1648561790000|2022-03-29 13:49:50|13943.8|13931.8|13936.9|13924.9|13944.7|13931.8|13934.4|13922.4|28
1648561800000|2022-03-29 13:50:00|13936.3|13924.3|13938.2|13926.2|13939.4|13927.4|13936.3|13924.3|0
1648561810000|2022-03-29 13:50:10|13938.8|13926.8|13943.2|13931.2|13944.4|13932.4|13938.2|13926.2|8
1648561820000|2022-03-29 13:50:20|13941.9|13929.9|13945.7|13933.7|13945.7|13933.7|13941.3|13929.3|1
1648561830000|2022-03-29 13:50:30|13942.5|13930.5|13938.2|13926.2|13942.5|13930.5|13937.5|13925.5|0
1648561840000|2022-03-29 13:50:40|13936.9|13924.9|13945.1|13933.1|13945.1|13933.1|13936.9|13924.9|7
1648561850000|2022-03-29 13:50:50|13944.4|13932.4|13943.8|13931.8|13948.2|13936.2|13941.9|13929.9|15
1648561860000|2022-03-29 13:51:00|13945|13933|13946.9|13934.9|13946.9|13934.9|13940.7|13925.3|15
1648561870000|2022-03-29 13:51:10|13945.7|13933.7|13945.7|13933.7|13946.3|13934.3|13943.8|13931.8|0
1648561880000|2022-03-29 13:51:20|13945|13933|13943.8|13931.8|13945|13933|13942.5|13930.5|1
1648561890000|2022-03-29 13:51:30|13942.5|13930.5|13943.2|13931.2|13943.2|13931.2|13941.9|13929.9|5
1648561900000|2022-03-29 13:51:40|13941.3|13929.3|13933.1|13921.1|13941.3|13929.3|13933.1|13921.1|2
1648561910000|2022-03-29 13:51:50|13932.5|13920.5|13933.1|13921.1|13935|13923|13932.5|13920.5|0
1648561920000|2022-03-29 13:52:00|13931.2|13919.2|13931.8|13919.8|13933.1|13921.1|13931.2|13919.2|2
1648561930000|2022-03-29 13:52:10|||||||||1
1648561940000|2022-03-29 13:52:20|13935|13923|13936.8|13924.8|13936.8|13924.8|13935|13923|1
1648561950000|2022-03-29 13:52:30|13936.9|13924.9|13937.5|13925.5|13937.5|13925.5|13936.9|13924.9|3
1648561960000|2022-03-29 13:52:40|13938.7|13926.7|13935.6|13923.6|13938.7|13926.7|13935.6|13923.6|26
1648561970000|2022-03-29 13:52:50|13936.2|13924.2|13937.4|13925.4|13937.4|13925.4|13934.9|13922.9|8
1648561980000|2022-03-29 13:53:00|13938.7|13926.7|13936.2|13924.2|13938.7|13926.7|13934.9|13922.9|3
1648561990000|2022-03-29 13:53:10|13937.4|13925.4|13936.8|13924.8|13937.4|13925.4|13935.6|13923.6|0
1648562000000|2022-03-29 13:53:20|13937.4|13925.4|13935.6|13923.6|13938.1|13926.1|13935.6|13923.6|2
1648562020000|2022-03-29 13:53:40|13935|13923|13934.3|13922.3|13935.6|13923.6|13934.3|13922.3|5
1648562030000|2022-03-29 13:53:50|13933.1|13921.1|13934.3|13922.3|13934.3|13922.3|13933.1|13921.1|16
1648562040000|2022-03-29 13:54:00|13935.6|13923.6|13936.2|13924.2|13940.6|13928.6|13935.6|13923.6|13
1648562050000|2022-03-29 13:54:10|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|0
1648562060000|2022-03-29 13:54:20|13938.1|13926.1|13938.2|13926.2|13938.2|13926.2|13938.1|13926.1|13
1648562070000|2022-03-29 13:54:30|13939.4|13927.4|13939.4|13927.4|13939.4|13927.4|13939.4|13927.4|0
1648562080000|2022-03-29 13:54:40|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|1
1648562090000|2022-03-29 13:54:50|13938.2|13926.2|13937.5|13925.5|13938.2|13926.2|13936.9|13924.9|2
1648562100000|2022-03-29 13:55:00|13938.1|13926.1|13938.1|13926.1|13939.4|13927.4|13937.5|13925.5|0
1648562110000|2022-03-29 13:55:10|13937.5|13925.5|13939.4|13927.4|13939.4|13927.4|13936.9|13924.9|2
1648562120000|2022-03-29 13:55:20|13938.2|13926.2|13936.3|13924.3|13938.2|13926.2|13936.3|13924.3|3
1648562130000|2022-03-29 13:55:30|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|13936.3|13924.3|2
1648562140000|2022-03-29 13:55:40|13935.1|13923.1|13936.3|13924.3|13936.3|13924.3|13935.1|13923.1|26
1648562150000|2022-03-29 13:55:50|13935.7|13923.7|13937.6|13925.6|13937.6|13925.6|13935.1|13923.1|3
1648562160000|2022-03-29 13:56:00|13938.2|13926.2|13942.6|13930.6|13942.6|13930.6|13938.2|13926.2|2
1648562180000|2022-03-29 13:56:20|13941.9|13929.9|13938.2|13926.2|13941.9|13929.9|13935.1|13923.1|25
1648562190000|2022-03-29 13:56:30|13938.8|13926.8|13941.9|13929.9|13941.9|13929.9|13938.2|13926.2|2
1648562200000|2022-03-29 13:56:40|13940.7|13928.7|13939.4|13927.4|13940.7|13928.7|13939.4|13927.4|3
1648562210000|2022-03-29 13:56:50|13938.8|13926.8|13940.1|13928.1|13940.1|13928.1|13938.8|13926.8|1
1648562220000|2022-03-29 13:57:00|13940.7|13928.7|13944.5|13932.5|13944.5|13932.5|13939.4|13927.4|5
1648562230000|2022-03-29 13:57:10|13943.8|13931.8|13944.5|13932.5|13944.5|13932.5|13943.8|13931.8|1
1648562240000|2022-03-29 13:57:20|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|13950.7|13938.7|24
1648562250000|2022-03-29 13:57:30|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|5
1648562260000|2022-03-29 13:57:40|13950.7|13938.7|13950.7|13938.7|13951.3|13939.3|13950.7|13938.7|4
1648562270000|2022-03-29 13:57:50|13949.5|13937.5|13951.3|13939.3|13951.3|13939.3|13949.5|13937.5|1
1648562280000|2022-03-29 13:58:00|13950.7|13938.7|13950.7|13938.7|13952.6|13940.6|13950.7|13938.7|9
1648562290000|2022-03-29 13:58:10|13950.1|13938.1|13946.9|13934.9|13950.1|13938.1|13946.9|13934.9|2
1648562300000|2022-03-29 13:58:20|13948.8|13936.8|13949.4|13937.4|13950.7|13938.7|13948.8|13936.8|1
1648562310000|2022-03-29 13:58:30|13950|13938|13946.3|13934.3|13950|13938|13946.3|13934.3|11
1648562320000|2022-03-29 13:58:40|13947.6|13935.6|13945.7|13933.7|13948.2|13936.2|13945.7|13933.7|1
1648562330000|2022-03-29 13:58:50|13946.9|13934.9|13943.2|13931.2|13946.9|13934.9|13943.2|13931.2|0
1648562340000|2022-03-29 13:59:00|13943.1|13931.1|13941.9|13929.9|13943.2|13931.2|13941.9|13929.9|2
1648562350000|2022-03-29 13:59:10|13949.4|13937.4|13949.4|13937.4|13950|13938|13949.4|13937.4|37
1648562370000|2022-03-29 13:59:30|13950|13938|13950|13938|13950|13938|13950|13938|6
1648562400000|2022-03-29 14:00:00|13951.3|13939.3|13951.3|13939.3|13951.3|13939.3|13950.7|13938.7|3
1648562410000|2022-03-29 14:00:10|13951.9|13939.9|13950.7|13938.7|13951.9|13939.9|13949.4|13937.4|15
1648562420000|2022-03-29 14:00:20|13951.3|13939.3|13951.9|13939.9|13952.5|13940.5|13950|13938|24
1648562430000|2022-03-29 14:00:30|13951.3|13939.3|13950.1|13938.1|13951.3|13939.3|13950.1|13938.1|3
1648562440000|2022-03-29 14:00:40|13951.3|13939.3|13952.5|13940.5|13952.5|13940.5|13950.1|13938.1|14
1648562450000|2022-03-29 14:00:50|13950.7|13938.7|13950.7|13938.7|13951.9|13939.9|13950.7|13938.7|3
1648562460000|2022-03-29 14:01:00|13951.9|13939.9|13956.3|13944.3|13956.9|13944.9|13950.7|13938.7|9
1648562470000|2022-03-29 14:01:10|13957|13945|13956.3|13944.3|13957.6|13945.6|13956.3|13944.3|0
1648562480000|2022-03-29 14:01:20|13957|13945|13955|13943|13957|13945|13954.4|13942.4|63
1648562490000|2022-03-29 14:01:30|13954.4|13942.4|13956.3|13944.3|13956.9|13944.9|13954.4|13942.4|2
1648562500000|2022-03-29 14:01:40|13956.9|13944.9|13953.2|13941.2|13956.9|13944.9|13952.5|13940.5|25
1648562510000|2022-03-29 14:01:50|13951.3|13939.3|13951.9|13939.9|13951.9|13939.9|13950.7|13938.7|1
1648562520000|2022-03-29 14:02:00|13950.7|13938.7|13952.5|13940.5|13952.5|13940.5|13950.7|13938.7|10
1648562530000|2022-03-29 14:02:10|13951.9|13939.9|13951.3|13939.3|13952.5|13940.5|13951.3|13939.3|6
1648562540000|2022-03-29 14:02:20|13950|13938|13950|13938|13950|13938|13949.4|13937.4|2
1648562550000|2022-03-29 14:02:30|13950.6|13938.6|13950|13938|13950.6|13938.6|13950|13938|0
1648562560000|2022-03-29 14:02:40|13950.6|13938.6|13951.3|13939.3|13955|13943|13950.6|13938.6|11
1648562570000|2022-03-29 14:02:50|13952.6|13940.6|13950.7|13938.7|13952.6|13940.6|13950.7|13938.7|0
1648562580000|2022-03-29 14:03:00|13953.2|13941.2|13953.2|13941.2|13953.2|13941.2|13953.2|13941.2|2
1648562590000|2022-03-29 14:03:10|13952.6|13940.6|13953.2|13941.2|13953.2|13941.2|13952.6|13940.6|2
1648562600000|2022-03-29 14:03:20|13951.9|13939.9|13951.3|13939.3|13951.9|13939.9|13950.7|13938.7|14
1648562610000|2022-03-29 14:03:30|13950.1|13938.1|13951.3|13939.3|13951.3|13939.3|13949.4|13937.4|0
1648562620000|2022-03-29 14:03:40|13948.8|13936.8|13950.1|13938.1|13950.1|13938.1|13948.8|13936.8|5
1648562630000|2022-03-29 14:03:50|||||||||1
1648562640000|2022-03-29 14:04:00|13950.7|13938.7|13945.6|13933.6|13950.7|13938.7|13945.6|13933.6|11
1648562650000|2022-03-29 14:04:10|13944.4|13932.4|13943.1|13931.1|13945|13933|13941.3|13929.3|9
1648562660000|2022-03-29 14:04:20|13944.4|13932.4|13941.9|13929.9|13944.4|13932.4|13941.9|13929.9|0
1648562670000|2022-03-29 14:04:30|13940.6|13928.6|13934.3|13922.3|13940.6|13928.6|13934.3|13922.3|6
1648562680000|2022-03-29 14:04:40|13935|13923|13933.7|13921.7|13935|13923|13933.1|13921.1|5
1648562690000|2022-03-29 14:04:50|13935|13923|13936.2|13924.2|13936.2|13924.2|13935|13923|1
1648562700000|2022-03-29 14:05:00|13935.6|13923.6|13934.3|13922.3|13936.9|13924.9|13934.3|13922.3|0
1648562710000|2022-03-29 14:05:10|13933.7|13921.7|13938.1|13926.1|13939.4|13927.4|13933.1|13921.1|5
1648562720000|2022-03-29 14:05:20|13937.5|13925.5|13938.7|13926.7|13938.7|13926.7|13937.5|13925.5|11
1648562730000|2022-03-29 14:05:30|13936.8|13924.8|13938.1|13926.1|13938.7|13926.7|13936.8|13924.8|5
1648562740000|2022-03-29 14:05:40|13937.5|13925.5|13933.7|13921.7|13937.5|13925.5|13931.8|13919.8|10
1648562750000|2022-03-29 14:05:50|13933.1|13921.1|13934.3|13922.3|13934.3|13922.3|13933.1|13921.1|0
1648562760000|2022-03-29 14:06:00|13933.7|13921.7|13931.2|13919.2|13933.7|13921.7|13929.3|13917.3|12
1648562770000|2022-03-29 14:06:10|13931.8|13919.8|13935.6|13923.6|13936.8|13924.8|13931.2|13919.2|13
1648562780000|2022-03-29 14:06:20|13933.1|13921.1|13932.5|13920.5|13933.7|13921.7|13931.2|13919.2|21
1648562790000|2022-03-29 14:06:30|13933.1|13921.1|13932.5|13920.5|13935.6|13923.6|13932.5|13920.5|12
1648562800000|2022-03-29 14:06:40|13933.1|13921.1|13931.2|13919.2|13933.1|13921.1|13931.2|13919.2|0
1648562810000|2022-03-29 14:06:50|13928.1|13916.1|13927.4|13915.4|13928.1|13916.1|13926.2|13914.2|12
1648562820000|2022-03-29 14:07:00|13926.8|13914.8|13928.7|13916.7|13929.3|13917.3|13926.8|13914.8|1
1648562830000|2022-03-29 14:07:10|13929.3|13917.3|13922.4|13910.4|13929.3|13917.3|13921.8|13909.8|3
1648562840000|2022-03-29 14:07:20|13921.8|13909.8|13921.1|13909.1|13921.8|13909.8|13921.1|13909.1|2
1648562850000|2022-03-29 14:07:30|13921.8|13909.8|13919.3|13907.3|13921.8|13909.8|13919.3|13907.3|0
1648562860000|2022-03-29 14:07:40|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|0
1648562870000|2022-03-29 14:07:50|13920.5|13908.5|13923.6|13911.6|13923.6|13911.6|13920.5|13908.5|0
1648562880000|2022-03-29 14:08:00|13924.3|13912.3|13919.9|13907.9|13924.3|13912.3|13919.9|13907.9|45
1648562890000|2022-03-29 14:08:10|13921.1|13909.1|13920.5|13908.5|13921.1|13909.1|13919.9|13907.9|5
1648562900000|2022-03-29 14:08:20|13921.8|13909.8|13924.9|13912.9|13925.6|13913.6|13921.8|13909.8|1
1648562910000|2022-03-29 14:08:30|13924.3|13912.3|13923|13911|13924.3|13912.3|13923|13911|1
1648562920000|2022-03-29 14:08:40|13924.3|13912.3|13924.3|13912.3|13924.9|13912.9|13924.3|13912.3|0
1648562930000|2022-03-29 14:08:50|13924.9|13912.9|13924.3|13912.3|13924.9|13912.9|13924.3|13912.3|0
1648562940000|2022-03-29 14:09:00|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|13924.3|13912.3|0
1648562950000|2022-03-29 14:09:10|13926.2|13914.2|13929.3|13917.3|13929.9|13917.9|13926.2|13914.2|2
1648562960000|2022-03-29 14:09:20|13928|13916|13926.8|13914.8|13928.1|13916.1|13926.8|13914.8|0
1648562970000|2022-03-29 14:09:30|||||||||2
1648562980000|2022-03-29 14:09:40|13927.4|13915.4|13929.9|13917.9|13930.6|13918.6|13926.8|13914.8|7
1648562990000|2022-03-29 14:09:50|13930.5|13918.5|13931.8|13919.8|13932.4|13920.4|13929.3|13917.3|7
1648563000000|2022-03-29 14:10:00|13933|13921|13930.6|13918.6|13934.3|13922.3|13930.6|13918.6|14
1648563010000|2022-03-29 14:10:10|13931.8|13919.8|13933.1|13921.1|13933.1|13921.1|13930.6|13918.6|1
1648563020000|2022-03-29 14:10:20|13932.4|13920.4|13930|13918|13932.4|13920.4|13930|13918|8
1648563030000|2022-03-29 14:10:30|13930.6|13918.6|13931.8|13919.8|13931.8|13919.8|13930|13918|0
1648563040000|2022-03-29 14:10:40|13932.5|13920.5|13932.5|13920.5|13933.1|13921.1|13931.8|13919.8|2
1648563050000|2022-03-29 14:10:50|13931.2|13919.2|13930|13918|13931.2|13919.2|13930|13918|12
1648563060000|2022-03-29 14:11:00|13930.6|13918.6|13931.8|13919.8|13931.8|13919.8|13930.6|13918.6|0
1648563070000|2022-03-29 14:11:10|13932.5|13920.5|13931.9|13919.9|13935|13923|13931.9|13919.9|25
1648563080000|2022-03-29 14:11:20|13933.1|13921.1|13933.1|13921.1|13933.7|13921.7|13931.9|13919.9|0
1648563090000|2022-03-29 14:11:30|13933.7|13921.7|13934.4|13922.4|13937.5|13925.5|13933.7|13921.7|11
1648563100000|2022-03-29 14:11:40|13933.1|13921.1|13932.5|13920.5|13934.4|13922.4|13932.5|13920.5|0
1648563110000|2022-03-29 14:11:50|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|13933.1|13921.1|3
1648563120000|2022-03-29 14:12:00|13933.8|13921.8|13932.5|13920.5|13934.4|13922.4|13932.5|13920.5|1
1648563130000|2022-03-29 14:12:10|13933.1|13921.1|13935.6|13923.6|13936.9|13924.9|13933.1|13921.1|1
1648563140000|2022-03-29 14:12:20|13936.3|13924.3|13933.1|13921.1|13936.3|13924.3|13933.1|13921.1|71
1648563150000|2022-03-29 14:12:30|13934.4|13922.4|13935|13923|13935|13923|13933.1|13921.1|1
1648563160000|2022-03-29 14:12:40|13935.6|13923.6|13933.1|13921.1|13935.6|13923.6|13931.9|13919.9|45
1648563170000|2022-03-29 14:12:50|13934.3|13922.3|13931.8|13919.8|13934.3|13922.3|13931.8|13919.8|2
1648563180000|2022-03-29 14:13:00|13933.1|13921.1|13928.1|13916.1|13933.1|13921.1|13928.1|13916.1|11
1648563190000|2022-03-29 14:13:10|13927.5|13915.5|13926.2|13914.2|13927.5|13915.5|13925.6|13913.6|16
1648563210000|2022-03-29 14:13:30|13923.7|13911.7|13925.6|13913.6|13926.2|13914.2|13923.7|13911.7|7
1648563220000|2022-03-29 14:13:40|13927.5|13915.5|13926.9|13914.9|13930|13918|13926.9|13914.9|4
1648563230000|2022-03-29 14:13:50|13926.2|13914.2|13928.1|13916.1|13928.1|13916.1|13925.6|13913.6|0
1648563260000|2022-03-29 14:14:20|||||||||3
1648563270000|2022-03-29 14:14:30|13924.9|13912.9|13924.4|13912.4|13924.9|13912.9|13923.7|13911.7|0
1648563280000|2022-03-29 14:14:40|13925|13913|13924.4|13912.4|13925|13913|13924.4|13912.4|0
1648563290000|2022-03-29 14:14:50|13925|13913|13925|13913|13926.2|13914.2|13925|13913|0
1648563300000|2022-03-29 14:15:00|13925.6|13913.6|13926.8|13914.8|13926.8|13914.8|13925.6|13913.6|1
1648563310000|2022-03-29 14:15:10|13929.3|13917.3|13930|13918|13930.6|13918.6|13929.3|13917.3|5
1648563320000|2022-03-29 14:15:20|13931.2|13919.2|13933.1|13921.1|13933.7|13921.7|13931.2|13919.2|0
1648563330000|2022-03-29 14:15:30|13933.7|13921.7|13932.5|13920.5|13934.4|13922.4|13930.6|13918.6|26
1648563340000|2022-03-29 14:15:40|13931.8|13919.8|13930|13918|13932.5|13920.5|13930|13918|3
1648563350000|2022-03-29 14:15:50|13930.6|13918.6|13930.6|13918.6|13931.2|13919.2|13930.6|13918.6|0
1648563360000|2022-03-29 14:16:00|13930|13918|13930|13918|13930|13918|13930|13918|3
1648563370000|2022-03-29 14:16:10|13930.6|13918.6|13930.6|13918.6|13930.6|13918.6|13930.6|13918.6|0
1648563380000|2022-03-29 14:16:20|13931.2|13919.2|13930.6|13918.6|13931.2|13919.2|13930.6|13918.6|12
1648563390000|2022-03-29 14:16:30|13928.1|13916.1|13924.4|13912.4|13928.1|13916.1|13923.7|13911.7|24
1648563400000|2022-03-29 14:16:40|13925|13913|13925|13913|13925|13913|13924.4|13912.4|2
1648563410000|2022-03-29 14:16:50|13924.4|13912.4|13925|13913|13925|13913|13923.7|13911.7|1
1648563420000|2022-03-29 14:17:00|13924.4|13912.4|13925|13913|13925|13913|13923.7|13911.7|0
1648563430000|2022-03-29 14:17:10|13924.4|13912.4|13922.5|13910.5|13924.4|13912.4|13922.5|13910.5|0
1648563440000|2022-03-29 14:17:20|13923.1|13911.1|13923.1|13911.1|13923.1|13911.1|13923.1|13911.1|1
1648563450000|2022-03-29 14:17:30|13924.4|13912.4|13923.7|13911.7|13924.4|13912.4|13923.7|13911.7|1
1648563460000|2022-03-29 14:17:40|13924.4|13912.4|13923.1|13911.1|13924.4|13912.4|13922.5|13910.5|1
1648563470000|2022-03-29 14:17:50|13922.5|13910.5|13924.3|13912.3|13925|13913|13922.5|13910.5|6
1648563480000|2022-03-29 14:18:00|13923.7|13911.7|13923.1|13911.1|13923.7|13911.7|13923.1|13911.1|0
1648563490000|2022-03-29 14:18:10|13923.7|13911.7|13922.5|13910.5|13923.7|13911.7|13921.8|13909.8|2
1648563500000|2022-03-29 14:18:20|13921.8|13909.8|13921.8|13909.8|13922.5|13910.5|13920.6|13908.6|3
1648563510000|2022-03-29 14:18:30|13921.2|13909.2|13920.6|13908.6|13921.2|13909.2|13920.6|13908.6|0
1648563520000|2022-03-29 14:18:40|13918.1|13906.1|13918.7|13906.7|13919.3|13907.3|13918.1|13906.1|1
1648563530000|2022-03-29 14:18:50|13916.9|13904.9|13918.1|13906.1|13918.1|13906.1|13916.9|13904.9|22
1648563540000|2022-03-29 14:19:00|13919.3|13907.3|13918.1|13906.1|13919.3|13907.3|13918.1|13906.1|5
1648563550000|2022-03-29 14:19:10|13918.7|13906.7|13918.1|13906.1|13918.7|13906.7|13918.1|13906.1|1
1648563560000|2022-03-29 14:19:20|13916.8|13904.8|13917.4|13905.4|13917.5|13905.5|13916.2|13904.2|1
1648563570000|2022-03-29 14:19:30|13916.8|13904.8|13918|13906|13918|13906|13916.8|13904.8|9
1648563580000|2022-03-29 14:19:40|13917.4|13905.4|13917.4|13905.4|13918|13906|13917.4|13905.4|0
1648563590000|2022-03-29 14:19:50|13918|13906|13911.7|13899.7|13918|13906|13911.7|13899.7|6
1648563600000|2022-03-29 14:20:00|13914.2|13902.2|13913.6|13901.6|13914.2|13902.2|13911.7|13899.7|15
1648563610000|2022-03-29 14:20:10|13914.2|13902.2|13912.9|13900.9|13915.5|13903.5|13912.9|13900.9|1
1648563620000|2022-03-29 14:20:20|13909.2|13897.2|13909.2|13897.2|13910.4|13898.4|13909.2|13897.2|12
1648563630000|2022-03-29 14:20:30|13910.4|13898.4|13909.2|13897.2|13910.4|13898.4|13909.2|13897.2|8
1648563640000|2022-03-29 14:20:40|||||||||1
1648563650000|2022-03-29 14:20:50|||||||||2
1648563660000|2022-03-29 14:21:00|||||||||2
1648563680000|2022-03-29 14:21:20|13911|13899|13911.7|13899.7|13911.7|13899.7|13911|13899|2
1648563690000|2022-03-29 14:21:30|13914.8|13902.8|13913.6|13901.6|13914.8|13902.8|13912.9|13900.9|36
1648563700000|2022-03-29 14:21:40|13914.2|13902.2|13912.9|13900.9|13914.8|13902.8|13912.9|13900.9|5
1648563720000|2022-03-29 14:22:00|13913.6|13901.6|13914.2|13902.2|13914.2|13902.2|13913.6|13901.6|21
1648563730000|2022-03-29 14:22:10|13914.8|13902.8|13914.2|13902.2|13916.1|13904.1|13914.2|13902.2|2
1648563740000|2022-03-29 14:22:20|13913.6|13901.6|13912.9|13900.9|13913.6|13901.6|13912.9|13900.9|20
1648563750000|2022-03-29 14:22:30|||||||||2
1648563780000|2022-03-29 14:23:00|13911.7|13899.7|13912.3|13900.3|13912.3|13900.3|13911.7|13899.7|2
1648563790000|2022-03-29 14:23:10|13912.9|13900.9|13915.4|13903.4|13915.4|13903.4|13912.9|13900.9|2
1648563810000|2022-03-29 14:23:30|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|2
1648563820000|2022-03-29 14:23:40|13912.9|13900.9|13912.9|13900.9|13913.5|13901.5|13912.9|13900.9|0
1648563840000|2022-03-29 14:24:00|13912.3|13900.3|13911.6|13899.6|13912.9|13900.9|13911.6|13899.6|0
1648563860000|2022-03-29 14:24:20|||||||||2
1648563890000|2022-03-29 14:24:50|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|2
1648563900000|2022-03-29 14:25:00|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|13911|13899|0
1648563910000|2022-03-29 14:25:10|13912.9|13900.9|13911.6|13899.6|13912.9|13900.9|13911.6|13899.6|1
1648563920000|2022-03-29 14:25:20|13911|13899|13910.4|13898.4|13911|13899|13910.4|13898.4|8
1648563930000|2022-03-29 14:25:30|13911|13899|13909.1|13897.1|13911|13899|13909.1|13897.1|42
1648563940000|2022-03-29 14:25:40|13909.8|13897.8|13910.4|13898.4|13910.4|13898.4|13909.8|13897.8|1
1648563950000|2022-03-29 14:25:50|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|5
1648563960000|2022-03-29 14:26:00|13910.4|13898.4|13909.8|13897.8|13911.6|13899.6|13909.8|13897.8|0
1648563970000|2022-03-29 14:26:10|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|0
1648563980000|2022-03-29 14:26:20|13909.8|13897.8|13910.4|13898.4|13910.4|13898.4|13909.8|13897.8|0
1648563990000|2022-03-29 14:26:30|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|13909.1|13897.1|0
1648564000000|2022-03-29 14:26:40|13912.3|13900.3|13914.1|13902.1|13914.1|13902.1|13912.3|13900.3|1
1648564010000|2022-03-29 14:26:50|13913.5|13901.5|13911.6|13899.6|13913.5|13901.5|13911.6|13899.6|2
1648564020000|2022-03-29 14:27:00|13912.3|13900.3|13912.2|13900.2|13912.9|13900.9|13912.2|13900.2|2
1648564030000|2022-03-29 14:27:10|13909.7|13897.7|13910.4|13898.4|13910.4|13898.4|13909.7|13897.7|1
1648564040000|2022-03-29 14:27:20|13909.7|13897.7|13905.9|13893.9|13909.7|13897.7|13905.9|13893.9|22
1648564050000|2022-03-29 14:27:30|13905.3|13893.3|13905.3|13893.3|13905.3|13893.3|13905.3|13893.3|1
1648564060000|2022-03-29 14:27:40|13906.5|13894.5|13907.8|13895.8|13908.4|13896.4|13905.9|13893.9|3
1648564070000|2022-03-29 14:27:50|13905.9|13893.9|13907.1|13895.1|13908.4|13896.4|13905.9|13893.9|4
1648564080000|2022-03-29 14:28:00|13907.8|13895.8|13907.8|13895.8|13907.8|13895.8|13906.5|13894.5|0
1648564090000|2022-03-29 14:28:10|13909|13897|13911.6|13899.6|13911.6|13899.6|13908.4|13896.4|0
1648564100000|2022-03-29 14:28:20|13910.9|13898.9|13909|13897|13910.9|13898.9|13909|13897|1
1648564110000|2022-03-29 14:28:30|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|13910.3|13898.3|1
1648564120000|2022-03-29 14:28:40|13912.2|13900.2|13912.2|13900.2|13912.8|13900.8|13910.9|13898.9|0
1648564130000|2022-03-29 14:28:50|13911.6|13899.6|13910.9|13898.9|13911.6|13899.6|13910.9|13898.9|5
1648564140000|2022-03-29 14:29:00|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13911.6|13899.6|0
1648564150000|2022-03-29 14:29:10|13912.1|13900.1|13912.8|13900.8|13912.8|13900.8|13912.1|13900.1|0
1648564160000|2022-03-29 14:29:20|13912.2|13900.2|13912.8|13900.8|13912.8|13900.8|13910.9|13898.9|0
1648564170000|2022-03-29 14:29:30|13912.2|13900.2|13913.4|13901.4|13913.4|13901.4|13911.5|13899.5|1
1648564180000|2022-03-29 14:29:40|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1648564190000|2022-03-29 14:29:50|13911.5|13899.5|13912.8|13900.8|13913.4|13901.4|13911.5|13899.5|0
1648564200000|2022-03-29 14:30:00|13911.5|13899.5|13914|13902|13914|13902|13911.5|13899.5|1
1648564210000|2022-03-29 14:30:10|13912.7|13900.7|13911.5|13899.5|13912.7|13900.7|13911.5|13899.5|1
1648564220000|2022-03-29 14:30:20|13910.9|13898.9|13917.2|13905.2|13919.1|13907.1|13909|13897|37
1648564230000|2022-03-29 14:30:30|13916|13904|13916|13904|13917.8|13905.8|13915.3|13903.3|0
1648564240000|2022-03-29 14:30:40|13917.2|13905.2|13917.9|13905.9|13919.7|13907.7|13916.6|13904.6|1
1648564250000|2022-03-29 14:30:50|13919.1|13907.1|13920.4|13908.4|13922.9|13910.9|13917.9|13905.9|3
1648564260000|2022-03-29 14:31:00|13921|13909|13922.3|13910.3|13922.9|13910.9|13921|13909|0
1648564270000|2022-03-29 14:31:10|13919.8|13907.8|13918.5|13906.5|13922.9|13910.9|13918.5|13906.5|9
1648564280000|2022-03-29 14:31:20|13919.1|13907.1|13922.3|13910.3|13922.3|13910.3|13918.5|13906.5|0
1648564290000|2022-03-29 14:31:30|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|0
1648564300000|2022-03-29 14:31:40|13922.3|13910.3|13921.7|13909.7|13922.3|13910.3|13921.7|13909.7|0
1648564310000|2022-03-29 14:31:50|13922.3|13910.3|13922.9|13910.9|13922.9|13910.9|13921.7|13909.7|1
1648564320000|2022-03-29 14:32:00|13922.3|13910.3|13921.7|13909.7|13922.3|13910.3|13919.8|13907.8|3
1648564330000|2022-03-29 14:32:10|13919.2|13907.2|13916.6|13904.6|13919.8|13907.8|13916.6|13904.6|3
1648564340000|2022-03-29 14:32:20|13918.6|13906.6|13920.4|13908.4|13921.7|13909.7|13918.5|13906.5|0
1648564350000|2022-03-29 14:32:30|13921|13909|13922.9|13910.9|13922.9|13910.9|13920.4|13908.4|1
1648564360000|2022-03-29 14:32:40|13925.5|13913.5|13924.2|13912.2|13926.1|13914.1|13924.2|13912.2|3
1648564370000|2022-03-29 14:32:50|13925.5|13913.5|13926.7|13914.7|13926.7|13914.7|13925.5|13913.5|0
1648564380000|2022-03-29 14:33:00|13928|13916|13931.7|13919.7|13931.7|13919.7|13928|13916|3
1648564390000|2022-03-29 14:33:10|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|2
1648564400000|2022-03-29 14:33:20|13931.7|13919.7|13932.3|13920.3|13932.3|13920.3|13931.7|13919.7|0
1648564410000|2022-03-29 14:33:30|13933|13921|13931.7|13919.7|13933.6|13921.6|13931.7|13919.7|1
1648564420000|2022-03-29 14:33:40|13933|13921|13933|13921|13933|13921|13933|13921|4
1648564430000|2022-03-29 14:33:50|13932.4|13920.4|13932.4|13920.4|13933|13921|13931.7|13919.7|3
1648564440000|2022-03-29 14:34:00|13931.7|13919.7|13929.8|13917.8|13932.4|13920.4|13929.8|13917.8|2
1648564450000|2022-03-29 14:34:10|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|0
1648564460000|2022-03-29 14:34:20|13931.1|13919.1|13930.5|13918.5|13931.1|13919.1|13930.5|13918.5|0
1648564470000|2022-03-29 14:34:30|13931.7|13919.7|13931.1|13919.1|13931.7|13919.7|13930.5|13918.5|0
1648564480000|2022-03-29 14:34:40|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|0
1648564490000|2022-03-29 14:34:50|13931.1|13919.1|13932.4|13920.4|13934.2|13922.2|13931.1|13919.1|4
1648564500000|2022-03-29 14:35:00|13933|13921|13933|13921|13933|13921|13931.7|13919.7|0
1648564510000|2022-03-29 14:35:10|13933.6|13921.6|13934.2|13922.2|13934.2|13922.2|13933.6|13921.6|1
1648564520000|2022-03-29 14:35:20|13935.5|13923.5|13936.7|13924.7|13937.4|13925.4|13935.5|13923.5|10
1648564530000|2022-03-29 14:35:30|13935.4|13923.4|13933.6|13921.6|13935.4|13923.4|13933.6|13921.6|5
1648564540000|2022-03-29 14:35:40|13934.2|13922.2|13941.1|13929.1|13943|13931|13934.2|13922.2|11
1648564550000|2022-03-29 14:35:50|13941.7|13929.7|13941.7|13929.7|13942.4|13930.4|13941.7|13929.7|0
1648564560000|2022-03-29 14:36:00|13943|13931|13941.7|13929.7|13943|13931|13941.7|13929.7|0
1648564570000|2022-03-29 14:36:10|13941.1|13929.1|13942.3|13930.3|13943|13931|13941.1|13929.1|3
1648564580000|2022-03-29 14:36:20|13943|13931|13942.3|13930.3|13943|13931|13942.3|13930.3|0
1648564590000|2022-03-29 14:36:30|13940.4|13928.4|13939.8|13927.8|13940.4|13928.4|13939.8|13927.8|1
1648564600000|2022-03-29 14:36:40|13939.2|13927.2|13937.3|13925.3|13939.8|13927.8|13937.3|13925.3|0
1648564610000|2022-03-29 14:36:50|13939.2|13927.2|13939.2|13927.2|13939.8|13927.8|13938.6|13926.6|0
1648564620000|2022-03-29 14:37:00|13937.9|13925.9|13937.3|13925.3|13939.8|13927.8|13936|13924|0
1648564630000|2022-03-29 14:37:10|13939.2|13927.2|13939.2|13927.2|13941.7|13929.7|13937.9|13925.9|11
1648564640000|2022-03-29 14:37:20|13939.8|13927.8|13936.1|13924.1|13939.8|13927.8|13934.8|13922.8|1
1648564650000|2022-03-29 14:37:30|13937.3|13925.3|13939.8|13927.8|13939.8|13927.8|13935.5|13923.5|5
1648564660000|2022-03-29 14:37:40|13939.2|13927.2|13940.5|13928.5|13940.5|13928.5|13939.2|13927.2|4
1648564670000|2022-03-29 14:37:50|13939.9|13927.9|13938|13926|13941.7|13929.7|13938|13926|7
1648564680000|2022-03-29 14:38:00|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|0
1648564690000|2022-03-29 14:38:10|13941.7|13929.7|13941.1|13929.1|13941.7|13929.7|13941.1|13929.1|0
1648564700000|2022-03-29 14:38:20|13941.7|13929.7|13938|13926|13941.7|13929.7|13938|13926|18
1648564710000|2022-03-29 14:38:30|13938.6|13926.6|13939.2|13927.2|13939.2|13927.2|13938|13926|0
1648564720000|2022-03-29 14:38:40|13938.6|13926.6|13938|13926|13939.2|13927.2|13938|13926|0
1648564750000|2022-03-29 14:39:10|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|2
1648564760000|2022-03-29 14:39:20|13938.6|13926.6|13940.5|13928.5|13941.1|13929.1|13938|13926|2
1648564770000|2022-03-29 14:39:30|13941.1|13929.1|13943|13931|13943|13931|13941.1|13929.1|0
1648564780000|2022-03-29 14:39:40|13942.4|13930.4|13939.2|13927.2|13942.4|13930.4|13939.2|13927.2|8
1648564790000|2022-03-29 14:39:50|13938|13926|13938|13926|13938.6|13926.6|13938|13926|0
1648564800000|2022-03-29 14:40:00|13939.2|13927.2|13938.6|13926.6|13939.2|13927.2|13938.6|13926.6|1
1648564810000|2022-03-29 14:40:10|13940.5|13928.5|13941.1|13929.1|13941.1|13929.1|13940.5|13928.5|1
1648564820000|2022-03-29 14:40:20|13941.7|13929.7|13943|13931|13943|13931|13940.5|13928.5|9
1648564830000|2022-03-29 14:40:30|||||||||1
1648564840000|2022-03-29 14:40:40|13940.5|13928.5|13938|13926|13943|13931|13938|13926|30
1648564850000|2022-03-29 14:40:50|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13938|13926|1
1648564860000|2022-03-29 14:41:00|13939.8|13927.8|13940.5|13928.5|13940.5|13928.5|13939.8|13927.8|0
1648564870000|2022-03-29 14:41:10|13938|13926|13938.6|13926.6|13938.6|13926.6|13938|13926|12
1648564880000|2022-03-29 14:41:20|13938|13926|13938|13926|13939.2|13927.2|13938|13926|1
1648564890000|2022-03-29 14:41:30|13938.6|13926.6|13939.2|13927.2|13939.2|13927.2|13938|13926|0
1648564900000|2022-03-29 14:41:40|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|0
1648564910000|2022-03-29 14:41:50|13941.1|13929.1|13941.1|13929.1|13941.1|13929.1|13940.5|13928.5|0
1648564920000|2022-03-29 14:42:00|13943|13931|13940.5|13928.5|13943|13931|13940.5|13928.5|1
1648564930000|2022-03-29 14:42:10|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13938|13926|10
1648564940000|2022-03-29 14:42:20|13939.8|13927.8|13940.5|13928.5|13940.5|13928.5|13939.8|13927.8|0
1648564950000|2022-03-29 14:42:30|13941.7|13929.7|13939.2|13927.2|13941.7|13929.7|13939.2|13927.2|1
1648564960000|2022-03-29 14:42:40|13938.6|13926.6|13938|13926|13938.6|13926.6|13938|13926|0
1648564970000|2022-03-29 14:42:50|13939.2|13927.2|13939.2|13927.2|13940.5|13928.5|13938|13926|2
1648564980000|2022-03-29 14:43:00|13938.6|13926.6|13939.2|13927.2|13939.2|13927.2|13938|13926|2
1648564990000|2022-03-29 14:43:10|13938.6|13926.6|13938|13926|13938.6|13926.6|13938|13926|0
1648565000000|2022-03-29 14:43:20|13938.6|13926.6|13940.5|13928.5|13940.5|13928.5|13938|13926|0
1648565010000|2022-03-29 14:43:30|13939.2|13927.2|13938|13926|13939.2|13927.2|13938|13926|10
1648565020000|2022-03-29 14:43:40|13938.6|13926.6|13940.5|13928.5|13940.5|13928.5|13938.6|13926.6|2
1648565030000|2022-03-29 14:43:50|13938|13926|13939.2|13927.2|13939.2|13927.2|13938|13926|10
1648565040000|2022-03-29 14:44:00|13938|13926|13939.2|13927.2|13939.2|13927.2|13938|13926|1
1648565050000|2022-03-29 14:44:10|13938|13926|13939.2|13927.2|13939.2|13927.2|13938|13926|2
1648565060000|2022-03-29 14:44:20|13938.6|13926.6|13940.5|13928.5|13940.5|13928.5|13938|13926|14
1648565070000|2022-03-29 14:44:30|13939.2|13927.2|13938|13926|13939.8|13927.8|13938|13926|13
1648565080000|2022-03-29 14:44:40|13938.6|13926.6|13941.7|13929.7|13941.7|13929.7|13938.6|13926.6|9
1648565090000|2022-03-29 14:44:50|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|12
1648565100000|2022-03-29 14:45:00|13939.2|13927.2|13941.1|13929.1|13941.1|13929.1|13939.2|13927.2|0
1648565110000|2022-03-29 14:45:10|13941.7|13929.7|13939.2|13927.2|13941.7|13929.7|13937.4|13925.4|4
1648565120000|2022-03-29 14:45:20|13938.6|13926.6|13939.2|13927.2|13939.2|13927.2|13938.6|13926.6|6
1648565130000|2022-03-29 14:45:30|13941.7|13929.7|13941.7|13929.7|13941.7|13929.7|13941.7|13929.7|1
1648565150000|2022-03-29 14:45:50|13943|13931|13940.5|13928.5|13943|13931|13939.3|13927.3|19
1648565160000|2022-03-29 14:46:00|13939.9|13927.9|13941.1|13929.1|13941.1|13929.1|13939.9|13927.9|0
1648565170000|2022-03-29 14:46:10|13941.8|13929.8|13941.1|13929.1|13942.4|13930.4|13940.5|13928.5|0
1648565180000|2022-03-29 14:46:20|13941.7|13929.7|13941.7|13929.7|13941.8|13929.8|13941.1|13929.1|5
1648565200000|2022-03-29 14:46:40|13942.3|13930.3|13939.8|13927.8|13942.3|13930.3|13939.8|13927.8|2
1648565210000|2022-03-29 14:46:50|13939.2|13927.2|13939.8|13927.8|13939.8|13927.8|13939.2|13927.2|0
1648565230000|2022-03-29 14:47:10|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|4
1648565240000|2022-03-29 14:47:20|13939.8|13927.8|13939.8|13927.8|13940.5|13928.5|13939.2|13927.2|2
1648565250000|2022-03-29 14:47:30|13939.2|13927.2|13939.8|13927.8|13939.8|13927.8|13939.2|13927.2|0
1648565260000|2022-03-29 14:47:40|13941.7|13929.7|13941.7|13929.7|13941.7|13929.7|13941.7|13929.7|0
1648565270000|2022-03-29 14:47:50|13939.9|13927.9|13939.2|13927.2|13940.5|13928.5|13939.2|13927.2|4
1648565280000|2022-03-29 14:48:00|13938.6|13926.6|13938|13926|13939.8|13927.8|13937.3|13925.3|9
1648565290000|2022-03-29 14:48:10|13937.3|13925.3|13936.7|13924.7|13937.9|13925.9|13936.7|13924.7|1
1648565300000|2022-03-29 14:48:20|13938|13926|13936.7|13924.7|13938|13926|13936.7|13924.7|1
1648565310000|2022-03-29 14:48:30|13937.3|13925.3|13938|13926|13938.6|13926.6|13937.3|13925.3|1
1648565320000|2022-03-29 14:48:40|13937.3|13925.3|13936.7|13924.7|13937.3|13925.3|13936.7|13924.7|0
1648565330000|2022-03-29 14:48:50|13937.3|13925.3|13938|13926|13939.2|13927.2|13937.3|13925.3|2
1648565340000|2022-03-29 14:49:00|13936.7|13924.7|13938|13926|13938|13926|13936.7|13924.7|2
1648565350000|2022-03-29 14:49:10|13938.6|13926.6|13937.3|13925.3|13939.2|13927.2|13936.7|13924.7|4
1648565360000|2022-03-29 14:49:20|13936.1|13924.1|13934.8|13922.8|13936.7|13924.7|13934.8|13922.8|0
1648565370000|2022-03-29 14:49:30|13935.4|13923.4|13939.2|13927.2|13939.2|13927.2|13934.8|13922.8|6
1648565380000|2022-03-29 14:49:40|13940.5|13928.5|13939.3|13927.3|13940.5|13928.5|13939.3|13927.3|52
1648565390000|2022-03-29 14:49:50|13938.7|13926.7|13938.7|13926.7|13939.3|13927.3|13938|13926|31
1648565400000|2022-03-29 14:50:00|13939.3|13927.3|13938.7|13926.7|13939.3|13927.3|13938.7|13926.7|6
1648565410000|2022-03-29 14:50:10|||||||||11
1648565420000|2022-03-29 14:50:20|||||||||10
1648565430000|2022-03-29 14:50:30|13939.3|13927.3|13939.9|13927.9|13939.9|13927.9|13939.3|13927.3|0
1648565440000|2022-03-29 14:50:40|13940.5|13928.5|13939.9|13927.9|13940.5|13928.5|13939.9|13927.9|2
1648565460000|2022-03-29 14:51:00|13939.3|13927.3|13941.1|13929.1|13941.1|13929.1|13939.3|13927.3|3
1648565470000|2022-03-29 14:51:10|13940.5|13928.5|13944.3|13932.3|13944.9|13932.9|13939.9|13927.9|6
1648565480000|2022-03-29 14:51:20|13944.9|13932.9|13944.9|13932.9|13945.5|13933.5|13944.3|13932.3|0
1648565490000|2022-03-29 14:51:30|13945.5|13933.5|13945.5|13933.5|13945.5|13933.5|13945.5|13933.5|1
1648565500000|2022-03-29 14:51:40|13944.9|13932.9|13940.5|13928.5|13944.9|13932.9|13940.5|13928.5|1
1648565510000|2022-03-29 14:51:50|13939.3|13927.3|13939.9|13927.9|13941.1|13929.1|13939.3|13927.3|3
1648565520000|2022-03-29 14:52:00|13940.5|13928.5|13942.4|13930.4|13942.4|13930.4|13939.9|13927.9|0
1648565530000|2022-03-29 14:52:10|13941.2|13929.2|13941.2|13929.2|13942.4|13930.4|13941.2|13929.2|3
1648565540000|2022-03-29 14:52:20|13941.8|13929.8|13941.2|13929.2|13941.8|13929.8|13941.2|13929.2|0
1648565550000|2022-03-29 14:52:30|13941.8|13929.8|13941.8|13929.8|13941.8|13929.8|13941.8|13929.8|0
1648565560000|2022-03-29 14:52:40|13942.4|13930.4|13943.7|13931.7|13943.7|13931.7|13942.4|13930.4|0
1648565570000|2022-03-29 14:52:50|13944.3|13932.3|13943|13931|13944.3|13932.3|13943|13931|8
1648565580000|2022-03-29 14:53:00|13944.3|13932.3|13944.3|13932.3|13944.9|13932.9|13943|13931|15
1648565590000|2022-03-29 14:53:10|13943.6|13931.6|13942.4|13930.4|13943.6|13931.6|13942.4|13930.4|2
1648565600000|2022-03-29 14:53:20|13943|13931|13944.9|13932.9|13944.9|13932.9|13943|13931|2
1648565610000|2022-03-29 14:53:30|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|0
1648565620000|2022-03-29 14:53:40|13942.4|13930.4|13943|13931|13943|13931|13942.4|13930.4|0
1648565640000|2022-03-29 14:54:00|13942.4|13930.4|13944.9|13932.9|13944.9|13932.9|13942.4|13930.4|0
1648565650000|2022-03-29 14:54:10|13945.5|13933.5|13944.9|13932.9|13945.5|13933.5|13944.9|13932.9|1
1648565670000|2022-03-29 14:54:30|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|13943|13931|2
1648565680000|2022-03-29 14:54:40|13943|13931|13942.4|13930.4|13943.6|13931.6|13941.1|13929.1|10
1648565690000|2022-03-29 14:54:50|13943.6|13931.6|13943|13931|13944.2|13932.2|13943|13931|25
1648565700000|2022-03-29 14:55:00|13943.6|13931.6|13944.2|13932.2|13944.2|13932.2|13943.6|13931.6|1
1648565740000|2022-03-29 14:55:40|13939.9|13927.9|13939.3|13927.3|13940.5|13928.5|13939.3|13927.3|39
1648565750000|2022-03-29 14:55:50|13940.5|13928.5|13941.8|13929.8|13941.8|13929.8|13940.5|13928.5|3
1648565760000|2022-03-29 14:56:00|||||||||1
1648565800000|2022-03-29 14:56:40|13941.7|13929.7|13942.4|13930.4|13944.2|13932.2|13941.7|13929.7|4
1648565830000|2022-03-29 14:57:10|13940.5|13928.5|13940.5|13928.5|13941.1|13929.1|13940.5|13928.5|2
1648565840000|2022-03-29 14:57:20|||||||||1
1648565860000|2022-03-29 14:57:40|13941.7|13929.7|13941.1|13929.1|13941.7|13929.7|13940.5|13928.5|4
1648565870000|2022-03-29 14:57:50|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|13940.5|13928.5|0
1648565880000|2022-03-29 14:58:00|13941.1|13929.1|13940.5|13928.5|13941.1|13929.1|13940.5|13928.5|8
1648565890000|2022-03-29 14:58:10|13941.1|13929.1|13940.5|13928.5|13941.1|13929.1|13940.5|13928.5|0
1648565910000|2022-03-29 14:58:30|||||||||3
1648565920000|2022-03-29 14:58:40|||||||||24
1648565970000|2022-03-29 14:59:30|13941.1|13929.1|13944.2|13932.2|13944.2|13932.2|13940.5|13928.5|2
1648565980000|2022-03-29 14:59:40|13943|13931|13948|13936|13948.6|13936.6|13943|13931|4
1648565990000|2022-03-29 14:59:50|13948.6|13936.6|13948.6|13936.6|13950.5|13938.5|13948|13936|8
1648566000000|2022-03-29 15:00:00|13948|13936|13949.3|13937.3|13950.5|13938.5|13948|13936|4
1648566010000|2022-03-29 15:00:10|13948|13936|13949.3|13937.3|13950.5|13938.5|13948|13936|10
1648566020000|2022-03-29 15:00:20|13949.9|13937.9|13953|13941|13953|13941|13949.9|13937.9|11
1648566030000|2022-03-29 15:00:30|13952.4|13940.4|13952.4|13940.4|13953.7|13941.7|13952.4|13940.4|0
1648566040000|2022-03-29 15:00:40|13953|13941|13953|13941|13953.7|13941.7|13952.4|13940.4|0
1648566050000|2022-03-29 15:00:50|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13949.2|13937.2|3
1648566060000|2022-03-29 15:01:00|13951.1|13939.1|13948.6|13936.6|13951.8|13939.8|13948.6|13936.6|0
1648566070000|2022-03-29 15:01:10|13949.2|13937.2|13948|13936|13949.2|13937.2|13948|13936|0
1648566080000|2022-03-29 15:01:20|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|13948|13936|0
1648566100000|2022-03-29 15:01:40|13949.2|13937.2|13956.8|13944.8|13956.8|13944.8|13949.2|13937.2|13
1648566110000|2022-03-29 15:01:50|13958.1|13946.1|13959.3|13947.3|13959.3|13947.3|13958.1|13946.1|7
1648566120000|2022-03-29 15:02:00|13957.4|13945.4|13958|13946|13958|13946|13956.8|13944.8|22
1648566130000|2022-03-29 15:02:10|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|2
1648566150000|2022-03-29 15:02:30|13958|13946|13958|13946|13958|13946|13958|13946|4
1648566160000|2022-03-29 15:02:40|13957.4|13945.4|13959.3|13947.3|13959.3|13947.3|13957.4|13945.4|0
1648566220000|2022-03-29 15:03:40|13961.8|13949.8|13959.3|13947.3|13961.8|13949.8|13958|13946|20
1648566230000|2022-03-29 15:03:50|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|1
1648566240000|2022-03-29 15:04:00|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|13958.1|13946.1|7
1648566260000|2022-03-29 15:04:20|13958.7|13946.7|13959.3|13947.3|13959.3|13947.3|13958.7|13946.7|0
1648566270000|2022-03-29 15:04:30|13958.1|13946.1|13949.9|13937.9|13958.1|13946.1|13948|13936|13
1648566280000|2022-03-29 15:04:40|13948|13936|13947.3|13935.3|13948.6|13936.6|13947.3|13935.3|1
1648566290000|2022-03-29 15:04:50|||||||||1
1648566300000|2022-03-29 15:05:00|13948|13936|13948.6|13936.6|13948.6|13936.6|13948|13936|1
1648566310000|2022-03-29 15:05:10|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|1
1648566320000|2022-03-29 15:05:20|13947.9|13935.9|13948.6|13936.6|13949.8|13937.8|13947.9|13935.9|0
1648566330000|2022-03-29 15:05:30|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|0
1648566340000|2022-03-29 15:05:40|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|0
1648566350000|2022-03-29 15:05:50|||||||||14
1648566360000|2022-03-29 15:06:00|13949.2|13937.2|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|2
1648566370000|2022-03-29 15:06:10|13950.5|13938.5|13951.7|13939.7|13951.7|13939.7|13950.5|13938.5|0
1648566390000|2022-03-29 15:06:30|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|1
1648566400000|2022-03-29 15:06:40|13950.5|13938.5|13947.9|13935.9|13950.5|13938.5|13945.4|13933.4|7
1648566410000|2022-03-29 15:06:50|13948.6|13936.6|13947.9|13935.9|13948.6|13936.6|13947.9|13935.9|0
1648566420000|2022-03-29 15:07:00|13947.3|13935.3|13946.1|13934.1|13947.9|13935.9|13946.1|13934.1|0
1648566430000|2022-03-29 15:07:10|13946|13934|13948.5|13936.5|13948.5|13936.5|13946|13934|0
1648566450000|2022-03-29 15:07:30|13947.9|13935.9|13946.7|13934.7|13947.9|13935.9|13946.7|13934.7|0
1648566480000|2022-03-29 15:08:00|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13946.7|13934.7|5
1648566500000|2022-03-29 15:08:20|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|0
1648566510000|2022-03-29 15:08:30|13947.3|13935.3|13947.3|13935.3|13947.9|13935.9|13946.7|13934.7|5
1648566560000|2022-03-29 15:09:20|13948.5|13936.5|13947.3|13935.3|13948.5|13936.5|13946|13934|2
1648566570000|2022-03-29 15:09:30|13946.7|13934.7|13947.3|13935.3|13947.3|13935.3|13946.7|13934.7|1
1648566580000|2022-03-29 15:09:40|13947.9|13935.9|13948.5|13936.5|13948.5|13936.5|13947.3|13935.3|0
1648566590000|2022-03-29 15:09:50|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|0
1648566600000|2022-03-29 15:10:00|13948.5|13936.5|13949.2|13937.2|13949.2|13937.2|13948.5|13936.5|0
1648566610000|2022-03-29 15:10:10|13948.5|13936.5|13947.9|13935.9|13948.5|13936.5|13947.9|13935.9|0
1648566620000|2022-03-29 15:10:20|13946.7|13934.7|13946|13934|13946.7|13934.7|13944.8|13932.8|6
1648566660000|2022-03-29 15:11:00|13947.9|13935.9|13948|13936|13948|13936|13946.7|13934.7|1
1648566670000|2022-03-29 15:11:10|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|0
1648566680000|2022-03-29 15:11:20|13947.9|13935.9|13947.3|13935.3|13947.9|13935.9|13947.3|13935.3|1
1648566690000|2022-03-29 15:11:30|13946.7|13934.7|13946.7|13934.7|13946.7|13934.7|13946.7|13934.7|0
1648566700000|2022-03-29 15:11:40|13945.4|13933.4|13946.7|13934.7|13946.7|13934.7|13945.4|13933.4|0
1648566710000|2022-03-29 15:11:50|13946.1|13934.1|13945.4|13933.4|13946.7|13934.7|13943.6|13931.6|3
1648566720000|2022-03-29 15:12:00|13944.8|13932.8|13944.2|13932.2|13945.4|13933.4|13944.2|13932.2|1
1648566730000|2022-03-29 15:12:10|13942.9|13930.9|13943.5|13931.5|13943.5|13931.5|13942.9|13930.9|1
1648566740000|2022-03-29 15:12:20|13944.1|13932.1|13944.1|13932.1|13944.8|13932.8|13944.1|13932.1|0
1648566750000|2022-03-29 15:12:30|13944.8|13932.8|13944.8|13932.8|13944.8|13932.8|13942.9|13930.9|0
1648566760000|2022-03-29 15:12:40|13944.1|13932.1|13941|13929|13944.1|13932.1|13941|13929|5
1648566770000|2022-03-29 15:12:50|13941.6|13929.6|13939.8|13927.8|13942.3|13930.3|13939.8|13927.8|11
1648566780000|2022-03-29 15:13:00|13940.4|13928.4|13938.5|13926.5|13940.4|13928.4|13938.5|13926.5|1
1648566790000|2022-03-29 15:13:10|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|0
1648566800000|2022-03-29 15:13:20|13938.5|13926.5|13939.1|13927.1|13939.1|13927.1|13938.5|13926.5|0
1648566810000|2022-03-29 15:13:30|13938.5|13926.5|13940.4|13928.4|13940.4|13928.4|13938.5|13926.5|2
1648566820000|2022-03-29 15:13:40|13943.5|13931.5|13944.1|13932.1|13944.1|13932.1|13943.5|13931.5|1
1648566830000|2022-03-29 15:13:50|13944.8|13932.8|13941.6|13929.6|13944.8|13932.8|13941.6|13929.6|0
1648566840000|2022-03-29 15:14:00|13943.5|13931.5|13943.5|13931.5|13943.5|13931.5|13943.5|13931.5|2
1648566850000|2022-03-29 15:14:10|13942.9|13930.9|13943.5|13931.5|13944.7|13932.7|13942.9|13930.9|2
1648566860000|2022-03-29 15:14:20|13944.1|13932.1|13944.1|13932.1|13944.1|13932.1|13944.1|13932.1|0
1648566870000|2022-03-29 15:14:30|13944.7|13932.7|13945.4|13933.4|13945.4|13933.4|13944.7|13932.7|0
1648566890000|2022-03-29 15:14:50|13944.7|13932.7|13944.7|13932.7|13944.7|13932.7|13944.7|13932.7|2
1648566900000|2022-03-29 15:15:00|||||||||1
1648566920000|2022-03-29 15:15:20|13942.9|13930.9|13936|13924|13942.9|13930.9|13936|13924|3
1648566930000|2022-03-29 15:15:30|13935.4|13923.4|13940.4|13928.4|13941|13929|13935.4|13923.4|1
1648566940000|2022-03-29 15:15:40|13939.7|13927.7|13939.1|13927.1|13939.7|13927.7|13939.1|13927.1|0
1648566950000|2022-03-29 15:15:50|13941|13929|13939.7|13927.7|13941|13929|13939.7|13927.7|18
1648566960000|2022-03-29 15:16:00|13940.4|13928.4|13939.7|13927.7|13940.4|13928.4|13939.7|13927.7|0
1648566970000|2022-03-29 15:16:10|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|0
1648566980000|2022-03-29 15:16:20|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|0
1648566990000|2022-03-29 15:16:30|13939.1|13927.1|13939.7|13927.7|13939.7|13927.7|13939.1|13927.1|0
1648567000000|2022-03-29 15:16:40|13939.1|13927.1|13939.7|13927.7|13939.7|13927.7|13939.1|13927.1|0
1648567010000|2022-03-29 15:16:50|13939.1|13927.1|13939.7|13927.7|13939.7|13927.7|13939.1|13927.1|0
1648567020000|2022-03-29 15:17:00|13938.5|13926.5|13938.5|13926.5|13939.1|13927.1|13938.5|13926.5|9
1648567030000|2022-03-29 15:17:10|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|1
1648567040000|2022-03-29 15:17:20|13938.5|13926.5|13937.3|13925.3|13938.5|13926.5|13937.3|13925.3|11
1648567050000|2022-03-29 15:17:30|13938.5|13926.5|13938.5|13926.5|13938.5|13926.5|13938.5|13926.5|2
1648567060000|2022-03-29 15:17:40|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|1
1648567070000|2022-03-29 15:17:50|13940.4|13928.4|13939.8|13927.8|13941|13929|13939.8|13927.8|9
1648567080000|2022-03-29 15:18:00|13939.2|13927.2|13937.9|13925.9|13939.2|13927.2|13937.3|13925.3|4
1648567090000|2022-03-29 15:18:10|13937.3|13925.3|13937.3|13925.3|13937.9|13925.9|13937.3|13925.3|8
1648567100000|2022-03-29 15:18:20|13936.1|13924.1|13934.8|13922.8|13936.7|13924.7|13934.8|13922.8|3
1648567130000|2022-03-29 15:18:50|||||||||2
1648567140000|2022-03-29 15:19:00|13935.4|13923.4|13937.3|13925.3|13937.3|13925.3|13934.8|13922.8|0
1648567150000|2022-03-29 15:19:10|13936.7|13924.7|13934.1|13922.1|13936.7|13924.7|13934.1|13922.1|4
1648567160000|2022-03-29 15:19:20|13935.4|13923.4|13934.1|13922.1|13935.4|13923.4|13934.1|13922.1|0
1648567170000|2022-03-29 15:19:30|13936|13924|13937.3|13925.3|13937.3|13925.3|13936|13924|3
1648567180000|2022-03-29 15:19:40|13936.7|13924.7|13936.6|13924.6|13937.3|13925.3|13935.4|13923.4|0
1648567190000|2022-03-29 15:19:50|13936|13924|13936.6|13924.6|13936.6|13924.6|13936|13924|0
1648567200000|2022-03-29 15:20:00|13935.4|13923.4|13934.8|13922.8|13936.6|13924.6|13934.8|13922.8|0
1648567230000|2022-03-29 15:20:30|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13934.8|13922.8|0
1648567250000|2022-03-29 15:20:50|13936|13924|13936.7|13924.7|13936.7|13924.7|13936|13924|1
1648567260000|2022-03-29 15:21:00|13937.3|13925.3|13937.3|13925.3|13937.3|13925.3|13937.3|13925.3|3
1648567270000|2022-03-29 15:21:10|13936|13924|13937.3|13925.3|13937.3|13925.3|13936|13924|1
1648567280000|2022-03-29 15:21:20|13937.9|13925.9|13934.8|13922.8|13937.9|13925.9|13934.8|13922.8|5
1648567290000|2022-03-29 15:21:30|13932.3|13920.3|13931.6|13919.6|13932.9|13920.9|13930.4|13918.4|5
1648567300000|2022-03-29 15:21:40|13932.3|13920.3|13926.6|13914.6|13932.3|13920.3|13926.6|13914.6|8
1648567310000|2022-03-29 15:21:50|13927.2|13915.2|13928.5|13916.5|13929.8|13917.8|13926.6|13914.6|3
1648567320000|2022-03-29 15:22:00|13927.9|13915.9|13929.1|13917.1|13929.8|13917.8|13927.9|13915.9|0
1648567330000|2022-03-29 15:22:10|13931|13919|13931|13919|13931|13919|13931|13919|1
1648567340000|2022-03-29 15:22:20|13928.5|13916.5|13927.9|13915.9|13928.5|13916.5|13927.9|13915.9|6
1648567350000|2022-03-29 15:22:30|13928.5|13916.5|13929.1|13917.1|13929.1|13917.1|13928.5|13916.5|0
1648567360000|2022-03-29 15:22:40|13928.5|13916.5|13926|13914|13928.5|13916.5|13926|13914|3
1648567370000|2022-03-29 15:22:50|13925.3|13913.3|13926.6|13914.6|13926.6|13914.6|13925.3|13913.3|0
1648567380000|2022-03-29 15:23:00|13927.2|13915.2|13926.6|13914.6|13927.2|13915.2|13926.6|13914.6|0
1648567390000|2022-03-29 15:23:10|13926|13914|13927.2|13915.2|13927.2|13915.2|13925.3|13913.3|0
1648567410000|2022-03-29 15:23:30|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|5
1648567420000|2022-03-29 15:23:40|||||||||1
1648567430000|2022-03-29 15:23:50|13927.2|13915.2|13926.6|13914.6|13927.2|13915.2|13926.6|13914.6|0
1648567440000|2022-03-29 15:24:00|13927.9|13915.9|13927.2|13915.2|13927.9|13915.9|13926.6|13914.6|2
1648567460000|2022-03-29 15:24:20|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|0
1648567470000|2022-03-29 15:24:30|13926|13914|13926.6|13914.6|13926.6|13914.6|13926|13914|0
1648567480000|2022-03-29 15:24:40|||||||||9
1648567490000|2022-03-29 15:24:50|13926|13914|13928.5|13916.5|13928.5|13916.5|13926|13914|1
1648567500000|2022-03-29 15:25:00|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|0
1648567510000|2022-03-29 15:25:10|13931|13919|13929.1|13917.1|13931|13919|13929.1|13917.1|10
1648567520000|2022-03-29 15:25:20|13928.5|13916.5|13928.5|13916.5|13929.1|13917.1|13928.5|13916.5|0
1648567530000|2022-03-29 15:25:30|13929.7|13917.7|13927.2|13915.2|13930.4|13918.4|13926.6|13914.6|26
1648567540000|2022-03-29 15:25:40|13928.5|13916.5|13929.1|13917.1|13929.1|13917.1|13928.5|13916.5|0
1648567550000|2022-03-29 15:25:50|13928.5|13916.5|13928.5|13916.5|13928.5|13916.5|13928.5|13916.5|4
1648567560000|2022-03-29 15:26:00|13930.3|13918.3|13931|13919|13931|13919|13930.3|13918.3|6
1648567570000|2022-03-29 15:26:10|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|5
1648567580000|2022-03-29 15:26:20|13932.9|13920.9|13936.6|13924.6|13936.6|13924.6|13932.9|13920.9|6
1648567590000|2022-03-29 15:26:30|13935.4|13923.4|13937.9|13925.9|13937.9|13925.9|13935.4|13923.4|7
1648567600000|2022-03-29 15:26:40|13939.2|13927.2|13937.9|13925.9|13939.2|13927.2|13936.7|13924.7|0
1648567610000|2022-03-29 15:26:50|13939.2|13927.2|13941.7|13929.7|13941.7|13929.7|13939.2|13927.2|5
1648567620000|2022-03-29 15:27:00|13942.3|13930.3|13941.7|13929.7|13942.3|13930.3|13941.7|13929.7|3
1648567630000|2022-03-29 15:27:10|13942.3|13930.3|13941.7|13929.7|13942.3|13930.3|13941.7|13929.7|0
1648567640000|2022-03-29 15:27:20|13942.3|13930.3|13944.1|13932.1|13944.2|13932.2|13941.7|13929.7|2
1648567650000|2022-03-29 15:27:30|||||||||2
1648567660000|2022-03-29 15:27:40|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|13945.4|13933.4|8
1648567670000|2022-03-29 15:27:50|13946.7|13934.7|13947.3|13935.3|13947.3|13935.3|13946.7|13934.7|12
1648567680000|2022-03-29 15:28:00|13946.7|13934.7|13946.7|13934.7|13947.3|13935.3|13946.7|13934.7|1
1648567700000|2022-03-29 15:28:20|13944.2|13932.2|13944.2|13932.2|13944.2|13932.2|13944.2|13932.2|1
1648567710000|2022-03-29 15:28:30|13944.8|13932.8|13944.2|13932.2|13944.8|13932.8|13944.2|13932.2|0
1648567720000|2022-03-29 15:28:40|13942.3|13930.3|13942.3|13930.3|13942.3|13930.3|13942.3|13930.3|1
1648567730000|2022-03-29 15:28:50|13941.7|13929.7|13944.2|13932.2|13944.2|13932.2|13941.7|13929.7|5
1648567750000|2022-03-29 15:29:10|13946.7|13934.7|13946.7|13934.7|13946.7|13934.7|13946.7|13934.7|14
1648567760000|2022-03-29 15:29:20|13949.2|13937.2|13947.9|13935.9|13949.2|13937.2|13947.9|13935.9|4
1648567770000|2022-03-29 15:29:30|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|0
1648567780000|2022-03-29 15:29:40|13948.6|13936.6|13949.2|13937.2|13949.2|13937.2|13948.6|13936.6|0
1648567790000|2022-03-29 15:29:50|13951.7|13939.7|13950.4|13938.4|13951.7|13939.7|13949.8|13937.8|22
1648567800000|2022-03-29 15:30:00|13949.8|13937.8|13952.3|13940.3|13954.2|13942.2|13949.8|13937.8|7
1648567810000|2022-03-29 15:30:10|13951.7|13939.7|13952.9|13940.9|13952.9|13940.9|13951.7|13939.7|1
1648567820000|2022-03-29 15:30:20|13954.2|13942.2|13954.8|13942.8|13954.8|13942.8|13954.2|13942.2|4
1648567830000|2022-03-29 15:30:30|13955.5|13943.5|13954.8|13942.8|13955.5|13943.5|13954.8|13942.8|1
1648567840000|2022-03-29 15:30:40|13955.5|13943.5|13955.5|13943.5|13955.5|13943.5|13953|13941|1
1648567850000|2022-03-29 15:30:50|13954.2|13942.2|13954.2|13942.2|13955.5|13943.5|13954.2|13942.2|0
1648567860000|2022-03-29 15:31:00|13954.8|13942.8|13955.5|13943.5|13955.5|13943.5|13954.2|13942.2|5
1648567880000|2022-03-29 15:31:20|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|13953|13941|0
1648567910000|2022-03-29 15:31:50|13953.6|13941.6|13953|13941|13953.6|13941.6|13953|13941|0
1648567920000|2022-03-29 15:32:00|13953.6|13941.6|13955.5|13943.5|13955.5|13943.5|13953.6|13941.6|2
1648567940000|2022-03-29 15:32:20|13956.7|13944.7|13956.7|13944.7|13958|13946|13956.7|13944.7|3
1648567950000|2022-03-29 15:32:30|13956.1|13944.1|13955.5|13943.5|13956.1|13944.1|13955.5|13943.5|2
1648567970000|2022-03-29 15:32:50|13953|13941|13951.1|13939.1|13953|13941|13951.1|13939.1|23
1648567980000|2022-03-29 15:33:00|13951.7|13939.7|13952.4|13940.4|13952.4|13940.4|13951.7|13939.7|10
1648567990000|2022-03-29 15:33:10|13949.9|13937.9|13946.1|13934.1|13949.9|13937.9|13945.5|13933.5|20
1648568000000|2022-03-29 15:33:20|13945.5|13933.5|13946.1|13934.1|13946.1|13934.1|13945.5|13933.5|0
1648568010000|2022-03-29 15:33:30|||||||||2
1648568020000|2022-03-29 15:33:40|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|16
1648568030000|2022-03-29 15:33:50|13943|13931|13941.7|13929.7|13943|13931|13941.7|13929.7|10
1648568040000|2022-03-29 15:34:00|13943|13931|13943|13931|13943|13931|13942.4|13930.4|12
1648568050000|2022-03-29 15:34:10|13941.1|13929.1|13941.1|13929.1|13941.1|13929.1|13941.1|13929.1|10
1648568060000|2022-03-29 15:34:20|13941.7|13929.7|13940.5|13928.5|13943.6|13931.6|13940.5|13928.5|13
1648568070000|2022-03-29 15:34:30|13941.1|13929.1|13940.5|13928.5|13942.3|13930.3|13940.5|13928.5|12
1648568080000|2022-03-29 15:34:40|13941.1|13929.1|13941.7|13929.7|13942.3|13930.3|13941.1|13929.1|1
1648568090000|2022-03-29 15:34:50|13941.1|13929.1|13941.7|13929.7|13941.7|13929.7|13939.8|13927.8|28
1648568100000|2022-03-29 15:35:00|13942.3|13930.3|13941.7|13929.7|13942.9|13930.9|13941.7|13929.7|11
1648568120000|2022-03-29 15:35:20|13943.6|13931.6|13943|13931|13943.6|13931.6|13943|13931|35
1648568130000|2022-03-29 15:35:30|13944.8|13932.8|13943|13931|13944.8|13932.8|13942.3|13930.3|3
1648568140000|2022-03-29 15:35:40|13943.6|13931.6|13943|13931|13945.5|13933.5|13943|13931|6
1648568150000|2022-03-29 15:35:50|13941.7|13929.7|13940.4|13928.4|13941.7|13929.7|13940.4|13928.4|0
1648568160000|2022-03-29 15:36:00|13943|13931|13943|13931|13943|13931|13943|13931|2
1648568170000|2022-03-29 15:36:10|13943.6|13931.6|13945.5|13933.5|13945.5|13933.5|13943.6|13931.6|1
1648568180000|2022-03-29 15:36:20|13946.7|13934.7|13949.2|13937.2|13949.2|13937.2|13946.7|13934.7|2
1648568190000|2022-03-29 15:36:30|13948.6|13936.6|13949.3|13937.3|13949.3|13937.3|13948.6|13936.6|7
1648568200000|2022-03-29 15:36:40|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|0
1648568210000|2022-03-29 15:36:50|13953|13941|13953|13941|13955.5|13943.5|13953|13941|3
1648568220000|2022-03-29 15:37:00|13953.6|13941.6|13953|13941|13953.6|13941.6|13953|13941|3
1648568230000|2022-03-29 15:37:10|||||||||1
1648568240000|2022-03-29 15:37:20|13951.1|13939.1|13953|13941|13953|13941|13951.1|13939.1|1
1648568250000|2022-03-29 15:37:30|13953.6|13941.6|13955.5|13943.5|13955.5|13943.5|13953|13941|0
1648568260000|2022-03-29 15:37:40|13953|13941|13953.6|13941.6|13954.3|13942.3|13953|13941|0
1648568270000|2022-03-29 15:37:50|13953|13941|13953|13941|13954.3|13942.3|13953|13941|1
1648568280000|2022-03-29 15:38:00|13952.4|13940.4|13951.1|13939.1|13952.4|13940.4|13950.5|13938.5|4
1648568290000|2022-03-29 15:38:10|13953|13941|13953|13941|13953|13941|13951.8|13939.8|0
1648568300000|2022-03-29 15:38:20|13952.4|13940.4|13951.8|13939.8|13952.4|13940.4|13951.8|13939.8|0
1648568310000|2022-03-29 15:38:30|13951.1|13939.1|13949.3|13937.3|13951.1|13939.1|13949.3|13937.3|0
1648568320000|2022-03-29 15:38:40|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|0
1648568330000|2022-03-29 15:38:50|13946.7|13934.7|13944.9|13932.9|13946.7|13934.7|13944.9|13932.9|0
1648568340000|2022-03-29 15:39:00|13943.6|13931.6|13949.3|13937.3|13949.9|13937.9|13943.6|13931.6|6
1648568350000|2022-03-29 15:39:10|13948.6|13936.6|13950.5|13938.5|13950.5|13938.5|13948.6|13936.6|0
1648568370000|2022-03-29 15:39:30|||||||||1
1648568380000|2022-03-29 15:39:40|13951.1|13939.1|13951.7|13939.7|13951.7|13939.7|13950.5|13938.5|0
1648568390000|2022-03-29 15:39:50|||||||||3
1648568400000|2022-03-29 15:40:00|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|5
1648568420000|2022-03-29 15:40:20|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|0
1648568430000|2022-03-29 15:40:30|13953|13941|13951.7|13939.7|13953|13941|13951.7|13939.7|2
1648568460000|2022-03-29 15:41:00|13953|13941|13951.7|13939.7|13953|13941|13950.5|13938.5|2
1648568470000|2022-03-29 15:41:10|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|0
1648568480000|2022-03-29 15:41:20|13952.4|13940.4|13951.7|13939.7|13952.4|13940.4|13951.7|13939.7|2
1648568490000|2022-03-29 15:41:30|13951.1|13939.1|13951.1|13939.1|13951.7|13939.7|13951.1|13939.1|0
1648568500000|2022-03-29 15:41:40|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|0
1648568510000|2022-03-29 15:41:50|13952.4|13940.4|13951.7|13939.7|13952.4|13940.4|13951.1|13939.1|0
1648568520000|2022-03-29 15:42:00|13952.4|13940.4|13951.7|13939.7|13953|13941|13951.7|13939.7|0
1648568530000|2022-03-29 15:42:10|13951.1|13939.1|13950.5|13938.5|13951.7|13939.7|13949.9|13937.9|9
1648568540000|2022-03-29 15:42:20|13951.1|13939.1|13952.4|13940.4|13952.4|13940.4|13951.1|13939.1|0
1648568550000|2022-03-29 15:42:30|13951.7|13939.7|13951.1|13939.1|13951.7|13939.7|13951.1|13939.1|0
1648568560000|2022-03-29 15:42:40|13951.7|13939.7|13951.1|13939.1|13952.4|13940.4|13949.2|13937.2|0
1648568570000|2022-03-29 15:42:50|13951.7|13939.7|13949.2|13937.2|13951.7|13939.7|13949.2|13937.2|0
1648568580000|2022-03-29 15:43:00|13951.7|13939.7|13949.2|13937.2|13951.7|13939.7|13948.6|13936.6|1
1648568590000|2022-03-29 15:43:10|13949.9|13937.9|13949.2|13937.2|13949.9|13937.9|13949.2|13937.2|0
1648568600000|2022-03-29 15:43:20|13950.5|13938.5|13949.2|13937.2|13950.5|13938.5|13949.2|13937.2|0
1648568610000|2022-03-29 15:43:30|13949.8|13937.8|13951.7|13939.7|13951.7|13939.7|13949.8|13937.8|0
1648568620000|2022-03-29 15:43:40|13951.1|13939.1|13951.7|13939.7|13951.7|13939.7|13951.1|13939.1|1
1648568630000|2022-03-29 15:43:50|13951.1|13939.1|13951.7|13939.7|13951.7|13939.7|13951.1|13939.1|0
1648568640000|2022-03-29 15:44:00|13951.1|13939.1|13951.7|13939.7|13953.6|13941.6|13951.1|13939.1|3
1648568650000|2022-03-29 15:44:10|13951.1|13939.1|13952.3|13940.3|13952.3|13940.3|13951.1|13939.1|4
1648568660000|2022-03-29 15:44:20|13951.7|13939.7|13953|13941|13953.6|13941.6|13951.7|13939.7|0
1648568670000|2022-03-29 15:44:30|13953.6|13941.6|13953|13941|13953.6|13941.6|13952.4|13940.4|4
1648568680000|2022-03-29 15:44:40|13954.2|13942.2|13953.6|13941.6|13954.2|13942.2|13953.6|13941.6|2
1648568690000|2022-03-29 15:44:50|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|0
1648568700000|2022-03-29 15:45:00|13955.5|13943.5|13953.6|13941.6|13955.5|13943.5|13953.6|13941.6|0
1648568710000|2022-03-29 15:45:10|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|13954.2|13942.2|2
1648568720000|2022-03-29 15:45:20|13953|13941|13953|13941|13954.2|13942.2|13953|13941|0
1648568750000|2022-03-29 15:45:50|13953.6|13941.6|13953.6|13941.6|13953.6|13941.6|13953|13941|1
1648568770000|2022-03-29 15:46:10|13953|13941|13953|13941|13953.6|13941.6|13951.7|13939.7|14
1648568780000|2022-03-29 15:46:20|13953.6|13941.6|13953.6|13941.6|13953.6|13941.6|13953|13941|10
1648568790000|2022-03-29 15:46:30|13953|13941|13955.4|13943.4|13955.4|13943.4|13953|13941|5
1648568800000|2022-03-29 15:46:40|||||||||2
1648568810000|2022-03-29 15:46:50|13956.6|13944.6|13957.3|13945.3|13957.9|13945.9|13956.6|13944.6|22
1648568820000|2022-03-29 15:47:00|13957.9|13945.9|13958.5|13946.5|13958.5|13946.5|13957.3|13945.3|0
1648568830000|2022-03-29 15:47:10|13959.8|13947.8|13961|13949|13961|13949|13959.8|13947.8|3
1648568850000|2022-03-29 15:47:30|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|13961.7|13949.7|0
1648568860000|2022-03-29 15:47:40|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|13962.3|13950.3|0
1648568880000|2022-03-29 15:48:00|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|2
1648568890000|2022-03-29 15:48:10|||||||||3
1648568900000|2022-03-29 15:48:20|13962.3|13950.3|13963.6|13951.6|13964.8|13952.8|13962.3|13950.3|1
1648568910000|2022-03-29 15:48:30|13964.2|13952.2|13965.4|13953.4|13965.4|13953.4|13963.6|13951.6|8
1648568920000|2022-03-29 15:48:40|||||||||9
1648568930000|2022-03-29 15:48:50|13966.1|13954.1|13966.1|13954.1|13966.1|13954.1|13966.1|13954.1|1
1648568940000|2022-03-29 15:49:00|13965.4|13953.4|13966.1|13954.1|13966.1|13954.1|13965.4|13953.4|1
1648568950000|2022-03-29 15:49:10|||||||||4
1648568960000|2022-03-29 15:49:20|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|0
1648568970000|2022-03-29 15:49:30|13965.4|13953.4|13965.4|13953.4|13966.7|13954.7|13965.4|13953.4|4
1648568980000|2022-03-29 15:49:40|13966.1|13954.1|13966.7|13954.7|13966.7|13954.7|13966.1|13954.1|0
1648568990000|2022-03-29 15:49:50|||||||||3
1648569010000|2022-03-29 15:50:10|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|13
1648569020000|2022-03-29 15:50:20|13966|13954|13966|13954|13966|13954|13966|13954|0
1648569030000|2022-03-29 15:50:30|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|18
1648569050000|2022-03-29 15:50:50|13967.3|13955.3|13968|13956|13968|13956|13966.7|13954.7|47
1648569060000|2022-03-29 15:51:00|||||||||1
1648569070000|2022-03-29 15:51:10|13968.6|13956.6|13973|13961|13973|13961|13968.6|13956.6|11
1648569080000|2022-03-29 15:51:20|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|13973|13961|10
1648569090000|2022-03-29 15:51:30|13973|13961|13972.4|13960.4|13973|13961|13971.7|13959.7|3
1648569110000|2022-03-29 15:51:50|13973.6|13961.6|13972.4|13960.4|13973.6|13961.6|13972.4|13960.4|8
1648569120000|2022-03-29 15:52:00|13973.6|13961.6|13972.4|13960.4|13973.6|13961.6|13972.4|13960.4|2
1648569130000|2022-03-29 15:52:10|13970.5|13958.5|13971.1|13959.1|13971.1|13959.1|13970.5|13958.5|5
1648569140000|2022-03-29 15:52:20|13970.5|13958.5|13971.1|13959.1|13971.1|13959.1|13970.5|13958.5|0
1648569150000|2022-03-29 15:52:30|13970.5|13958.5|13971.1|13959.1|13971.1|13959.1|13970.5|13958.5|0
1648569160000|2022-03-29 15:52:40|||||||||2
1648569170000|2022-03-29 15:52:50|13970.5|13958.5|13970.5|13958.5|13971.1|13959.1|13970.5|13958.5|5
1648569180000|2022-03-29 15:53:00|13969.8|13957.8|13970.5|13958.5|13970.5|13958.5|13969.8|13957.8|2
1648569190000|2022-03-29 15:53:10|13968.6|13956.6|13969.2|13957.2|13969.8|13957.8|13968.6|13956.6|11
1648569200000|2022-03-29 15:53:20|13969.8|13957.8|13969.2|13957.2|13969.8|13957.8|13969.2|13957.2|0
1648569210000|2022-03-29 15:53:30|13970.4|13958.4|13972.3|13960.3|13972.3|13960.3|13970.4|13958.4|31
1648569220000|2022-03-29 15:53:40|13973|13961|13974.2|13962.2|13974.2|13962.2|13973|13961|3
1648569230000|2022-03-29 15:53:50|13973|13961|13973|13961|13973|13961|13973|13961|3
1648569240000|2022-03-29 15:54:00|13973.6|13961.6|13974.8|13962.8|13975.5|13963.5|13973|13961|1
1648569250000|2022-03-29 15:54:10|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13974.8|13962.8|31
1648569260000|2022-03-29 15:54:20|||||||||1
1648569270000|2022-03-29 15:54:30|||||||||1
1648569280000|2022-03-29 15:54:40|||||||||12
1648569290000|2022-03-29 15:54:50|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|18
1648569300000|2022-03-29 15:55:00|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|13975.5|13963.5|11
1648569310000|2022-03-29 15:55:10|13974.2|13962.2|13971.7|13959.7|13974.2|13962.2|13971.7|13959.7|6
1648569320000|2022-03-29 15:55:20|13971.1|13959.1|13970.5|13958.5|13971.1|13959.1|13970.5|13958.5|2
1648569330000|2022-03-29 15:55:30|13968.6|13956.6|13969.2|13957.2|13969.2|13957.2|13968.6|13956.6|0
1648569340000|2022-03-29 15:55:40|13970.5|13958.5|13970.5|13958.5|13970.5|13958.5|13969.8|13957.8|0
1648569350000|2022-03-29 15:55:50|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|0
1648569360000|2022-03-29 15:56:00|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|0
1648569370000|2022-03-29 15:56:10|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|2
1648569380000|2022-03-29 15:56:20|13971.1|13959.1|13967.9|13955.9|13971.1|13959.1|13967.3|13955.3|19
1648569400000|2022-03-29 15:56:40|||||||||4
1648569420000|2022-03-29 15:57:00|13968.6|13956.6|13967.9|13955.9|13968.6|13956.6|13967.9|13955.9|1
1648569430000|2022-03-29 15:57:10|13966.1|13954.1|13964.8|13952.8|13966.1|13954.1|13964.8|13952.8|1
1648569440000|2022-03-29 15:57:20|13964.2|13952.2|13963.6|13951.6|13965.4|13953.4|13963.6|13951.6|0
1648569450000|2022-03-29 15:57:30|13964.2|13952.2|13962.9|13950.9|13965.4|13953.4|13962.9|13950.9|8
1648569460000|2022-03-29 15:57:40|13961.7|13949.7|13962.9|13950.9|13962.9|13950.9|13961.7|13949.7|0
1648569470000|2022-03-29 15:57:50|13961.1|13949.1|13959.2|13947.2|13961.1|13949.1|13959.2|13947.2|4
1648569490000|2022-03-29 15:58:10|13959.8|13947.8|13961.1|13949.1|13961.1|13949.1|13959.8|13947.8|1
1648569500000|2022-03-29 15:58:20|13960.4|13948.4|13961.7|13949.7|13962.9|13950.9|13960.4|13948.4|1
1648569510000|2022-03-29 15:58:30|13961.1|13949.1|13964.8|13952.8|13964.8|13952.8|13961.1|13949.1|12
1648569520000|2022-03-29 15:58:40|13965.4|13953.4|13966.1|13954.1|13966.1|13954.1|13965.4|13953.4|0
1648569540000|2022-03-29 15:59:00|13965.4|13953.4|13965.4|13953.4|13966.1|13954.1|13964.2|13952.2|0
1648569580000|2022-03-29 15:59:40|||||||||1
1648569590000|2022-03-29 15:59:50|13964.8|13952.8|13964.2|13952.2|13964.8|13952.8|13964.2|13952.2|0
1648569600000|2022-03-29 16:00:00|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|1
1648569620000|2022-03-29 16:00:20|13964.8|13952.8|13965.4|13953.4|13965.4|13953.4|13964.8|13952.8|0
1648569630000|2022-03-29 16:00:30|13964.8|13952.8|13966|13954|13966|13954|13964.8|13952.8|3
1648569640000|2022-03-29 16:00:40|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|10
1648569650000|2022-03-29 16:00:50|13966|13954|13966|13954|13966|13954|13966|13954|0
1648569670000|2022-03-29 16:01:10|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|1
1648569680000|2022-03-29 16:01:20|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13965.4|13953.4|6
1648569690000|2022-03-29 16:01:30|13968.5|13956.5|13966|13954|13968.5|13956.5|13966|13954|2
1648569700000|2022-03-29 16:01:40|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|0
1648569710000|2022-03-29 16:01:50|13964.8|13952.8|13961.7|13949.7|13965.4|13953.4|13961|13949|1
1648569720000|2022-03-29 16:02:00|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|3
1648569740000|2022-03-29 16:02:20|13961.7|13949.7|13961|13949|13962.9|13950.9|13961|13949|2
1648569750000|2022-03-29 16:02:30|13961.7|13949.7|13959.2|13947.2|13961.7|13949.7|13959.2|13947.2|0
1648569760000|2022-03-29 16:02:40|||||||||4
1648569770000|2022-03-29 16:02:50|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|0
1648569800000|2022-03-29 16:03:20|13961.6|13949.6|13963.5|13951.5|13964.1|13952.1|13961.6|13949.6|0
1648569810000|2022-03-29 16:03:30|13962.3|13950.3|13961.6|13949.6|13962.3|13950.3|13961.6|13949.6|2
1648569820000|2022-03-29 16:03:40|13961|13949|13961|13949|13961|13949|13961|13949|0
1648569830000|2022-03-29 16:03:50|13962.9|13950.9|13963.5|13951.5|13964.1|13952.1|13962.9|13950.9|0
1648569840000|2022-03-29 16:04:00|||||||||1
1648569850000|2022-03-29 16:04:10|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|0
1648569860000|2022-03-29 16:04:20|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|1
1648569880000|2022-03-29 16:04:40|||||||||1
1648569890000|2022-03-29 16:04:50|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|0
1648569900000|2022-03-29 16:05:00|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|1
1648569920000|2022-03-29 16:05:20|||||||||2
1648569940000|2022-03-29 16:05:40|13966.7|13954.7|13967.3|13955.3|13967.3|13955.3|13966.7|13954.7|3
1648569950000|2022-03-29 16:05:50|13969.2|13957.2|13972.3|13960.3|13972.3|13960.3|13969.2|13957.2|7
1648569960000|2022-03-29 16:06:00|13971.7|13959.7|13972.9|13960.9|13972.9|13960.9|13971.7|13959.7|1
1648569980000|2022-03-29 16:06:20|13972.3|13960.3|13972.9|13960.9|13972.9|13960.9|13971.7|13959.7|3
1648570000000|2022-03-29 16:06:40|13973.6|13961.6|13972.9|13960.9|13974.8|13962.8|13972.9|13960.9|2
1648570010000|2022-03-29 16:06:50|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|0
1648570030000|2022-03-29 16:07:10|13972.9|13960.9|13972.3|13960.3|13972.9|13960.9|13972.3|13960.3|0
1648570040000|2022-03-29 16:07:20|13972.9|13960.9|13972.9|13960.9|13972.9|13960.9|13972.9|13960.9|0
1648570050000|2022-03-29 16:07:30|13972.3|13960.3|13972.9|13960.9|13972.9|13960.9|13972.3|13960.3|0
1648570060000|2022-03-29 16:07:40|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|0
1648570070000|2022-03-29 16:07:50|13971.7|13959.7|13972.9|13960.9|13972.9|13960.9|13971.7|13959.7|0
1648570080000|2022-03-29 16:08:00|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|0
1648570100000|2022-03-29 16:08:20|13972.9|13960.9|13972.9|13960.9|13972.9|13960.9|13972.9|13960.9|0
1648570110000|2022-03-29 16:08:30|13972.3|13960.3|13967.9|13955.9|13972.3|13960.3|13967.9|13955.9|3
1648570120000|2022-03-29 16:08:40|13969.8|13957.8|13968.6|13956.6|13969.8|13957.8|13968.6|13956.6|3
1648570130000|2022-03-29 16:08:50|13968.5|13956.5|13967.3|13955.3|13968.5|13956.5|13967.3|13955.3|3
1648570140000|2022-03-29 16:09:00|13968.6|13956.6|13969.8|13957.8|13969.8|13957.8|13968.6|13956.6|1
1648570150000|2022-03-29 16:09:10|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|0
1648570160000|2022-03-29 16:09:20|13968.5|13956.5|13967.9|13955.9|13968.5|13956.5|13967.9|13955.9|0
1648570170000|2022-03-29 16:09:30|13968.5|13956.5|13968.5|13956.5|13968.5|13956.5|13968.5|13956.5|0
1648570180000|2022-03-29 16:09:40|13969.8|13957.8|13971|13959|13972.3|13960.3|13969.8|13957.8|1
1648570190000|2022-03-29 16:09:50|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|0
1648570200000|2022-03-29 16:10:00|13972.3|13960.3|13971|13959|13972.9|13960.9|13971|13959|16
1648570210000|2022-03-29 16:10:10|13969.8|13957.8|13971|13959|13971|13959|13969.8|13957.8|0
1648570220000|2022-03-29 16:10:20|13968.5|13956.5|13967.9|13955.9|13968.5|13956.5|13967.9|13955.9|0
1648570230000|2022-03-29 16:10:30|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|7
1648570240000|2022-03-29 16:10:40|13967.9|13955.9|13972.3|13960.3|13973.5|13961.5|13967.3|13955.3|22
1648570250000|2022-03-29 16:10:50|13972.9|13960.9|13972.9|13960.9|13972.9|13960.9|13972.3|13960.3|0
1648570260000|2022-03-29 16:11:00|13973.5|13961.5|13971|13959|13973.5|13961.5|13971|13959|0
1648570270000|2022-03-29 16:11:10|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|6
1648570280000|2022-03-29 16:11:20|13971|13959|13968.5|13956.5|13971|13959|13968.5|13956.5|6
1648570300000|2022-03-29 16:11:40|13966|13954|13966|13954|13966|13954|13966|13954|10
1648570320000|2022-03-29 16:12:00|13966.6|13954.6|13968.5|13956.5|13969.2|13957.2|13966|13954|0
1648570330000|2022-03-29 16:12:10|13969.2|13957.2|13969.1|13957.1|13969.8|13957.8|13969.1|13957.1|0
1648570340000|2022-03-29 16:12:20|13969.8|13957.8|13969.1|13957.1|13969.8|13957.8|13969.1|13957.1|10
1648570360000|2022-03-29 16:12:40|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|0
1648570420000|2022-03-29 16:13:40|13971|13959|13971.7|13959.7|13971.7|13959.7|13971|13959|5
1648570430000|2022-03-29 16:13:50|13972.3|13960.3|13971.7|13959.7|13972.3|13960.3|13971.7|13959.7|1
1648570450000|2022-03-29 16:14:10|13972.3|13960.3|13970.4|13958.4|13973.5|13961.5|13969.8|13957.8|3
1648570460000|2022-03-29 16:14:20|13969.8|13957.8|13966.6|13954.6|13970.4|13958.4|13966.6|13954.6|1
1648570480000|2022-03-29 16:14:40|||||||||41
1648570490000|2022-03-29 16:14:50|13967.3|13955.3|13970.4|13958.4|13970.4|13958.4|13967.3|13955.3|18
1648570500000|2022-03-29 16:15:00|13969.2|13957.2|13968.5|13956.5|13969.2|13957.2|13968.5|13956.5|8
1648570510000|2022-03-29 16:15:10|13967.9|13955.9|13967.3|13955.3|13967.9|13955.9|13967.3|13955.3|1
1648570530000|2022-03-29 16:15:30|13969.1|13957.1|13969.8|13957.8|13969.8|13957.8|13969.1|13957.1|0
1648570540000|2022-03-29 16:15:40|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|13969.2|13957.2|0
1648570560000|2022-03-29 16:16:00|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|17
1648570570000|2022-03-29 16:16:10|13969.2|13957.2|13967.9|13955.9|13969.2|13957.2|13967.9|13955.9|1
1648570580000|2022-03-29 16:16:20|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|0
1648570590000|2022-03-29 16:16:30|13966.7|13954.7|13967.3|13955.3|13967.3|13955.3|13966.7|13954.7|0
1648570610000|2022-03-29 16:16:50|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|0
1648570620000|2022-03-29 16:17:00|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13966.7|13954.7|1
1648570630000|2022-03-29 16:17:10|13965.4|13953.4|13960.4|13948.4|13965.4|13953.4|13960.4|13948.4|3
1648570640000|2022-03-29 16:17:20|||||||||1
1648570650000|2022-03-29 16:17:30|||||||||1
1648570670000|2022-03-29 16:17:50|13958.5|13946.5|13957.9|13945.9|13958.5|13946.5|13957.9|13945.9|25
1648570680000|2022-03-29 16:18:00|13956.6|13944.6|13957.9|13945.9|13957.9|13945.9|13956|13944|15
1648570690000|2022-03-29 16:18:10|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|0
1648570700000|2022-03-29 16:18:20|13956.6|13944.6|13956.6|13944.6|13956.6|13944.6|13956.6|13944.6|0
1648570710000|2022-03-29 16:18:30|13955.4|13943.4|13956.7|13944.7|13957.3|13945.3|13955.4|13943.4|5
1648570720000|2022-03-29 16:18:40|13956|13944|13959.2|13947.2|13959.2|13947.2|13956|13944|3
1648570730000|2022-03-29 16:18:50|13958.5|13946.5|13957.9|13945.9|13959.2|13947.2|13957.9|13945.9|3
1648570740000|2022-03-29 16:19:00|13958.5|13946.5|13959.8|13947.8|13959.8|13947.8|13956.7|13944.7|34
1648570750000|2022-03-29 16:19:10|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|0
1648570760000|2022-03-29 16:19:20|13957.9|13945.9|13957.9|13945.9|13959.2|13947.2|13957.9|13945.9|1
1648570770000|2022-03-29 16:19:30|13958.5|13946.5|13957.3|13945.3|13958.5|13946.5|13957.3|13945.3|0
1648570780000|2022-03-29 16:19:40|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.3|13945.3|0
1648570800000|2022-03-29 16:20:00|13957.3|13945.3|13957.9|13945.9|13957.9|13945.9|13957.3|13945.3|0
1648570820000|2022-03-29 16:20:20|13961|13949|13961.7|13949.7|13961.7|13949.7|13961|13949|1
1648570840000|2022-03-29 16:20:40|13960.4|13948.4|13959.8|13947.8|13960.4|13948.4|13957.9|13945.9|7
1648570850000|2022-03-29 16:20:50|13960.4|13948.4|13959.8|13947.8|13960.4|13948.4|13959.2|13947.2|0
1648570860000|2022-03-29 16:21:00|13960.4|13948.4|13959.8|13947.8|13960.4|13948.4|13959.8|13947.8|0
1648570870000|2022-03-29 16:21:10|13958.5|13946.5|13959.8|13947.8|13959.8|13947.8|13958.5|13946.5|0
1648570880000|2022-03-29 16:21:20|13959.2|13947.2|13961.7|13949.7|13961.7|13949.7|13959.2|13947.2|0
1648570890000|2022-03-29 16:21:30|13961|13949|13959.2|13947.2|13961|13949|13959.2|13947.2|0
1648570900000|2022-03-29 16:21:40|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|13959.1|13947.1|0
1648570930000|2022-03-29 16:22:10|||||||||3
1648570960000|2022-03-29 16:22:40|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|5
1648570970000|2022-03-29 16:22:50|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|1
1648570980000|2022-03-29 16:23:00|13962.9|13950.9|13964.1|13952.1|13964.8|13952.8|13962.9|13950.9|16
1648570990000|2022-03-29 16:23:10|13963.5|13951.5|13962.9|13950.9|13963.5|13951.5|13962.9|13950.9|11
1648571020000|2022-03-29 16:23:40|13964.2|13952.2|13965.4|13953.4|13965.4|13953.4|13964.2|13952.2|59
1648571030000|2022-03-29 16:23:50|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|2
1648571040000|2022-03-29 16:24:00|13963.5|13951.5|13964.2|13952.2|13964.2|13952.2|13962.9|13950.9|1
1648571050000|2022-03-29 16:24:10|||||||||1
1648571060000|2022-03-29 16:24:20|13963.6|13951.6|13962.9|13950.9|13963.6|13951.6|13962.9|13950.9|6
1648571070000|2022-03-29 16:24:30|13963.5|13951.5|13964.2|13952.2|13964.2|13952.2|13962.9|13950.9|0
1648571080000|2022-03-29 16:24:40|13962.9|13950.9|13961|13949|13962.9|13950.9|13960.4|13948.4|0
1648571090000|2022-03-29 16:24:50|13960.4|13948.4|13961|13949|13961|13949|13960.4|13948.4|0
1648571100000|2022-03-29 16:25:00|13960.4|13948.4|13960.4|13948.4|13961|13949|13960.4|13948.4|0
1648571110000|2022-03-29 16:25:10|13958.5|13946.5|13957.9|13945.9|13958.5|13946.5|13957.9|13945.9|0
1648571120000|2022-03-29 16:25:20|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|13958.5|13946.5|0
1648571130000|2022-03-29 16:25:30|||||||||2
1648571140000|2022-03-29 16:25:40|13957.9|13945.9|13957.3|13945.3|13958.5|13946.5|13957.3|13945.3|0
1648571150000|2022-03-29 16:25:50|13957.9|13945.9|13959.1|13947.1|13959.1|13947.1|13957.9|13945.9|0
1648571160000|2022-03-29 16:26:00|13958.5|13946.5|13956.6|13944.6|13958.5|13946.5|13956.6|13944.6|4
1648571170000|2022-03-29 16:26:10|13957.3|13945.3|13958.5|13946.5|13958.5|13946.5|13957.3|13945.3|0
1648571180000|2022-03-29 16:26:20|13957.9|13945.9|13955.4|13943.4|13957.9|13945.9|13955.4|13943.4|5
1648571220000|2022-03-29 16:27:00|||||||||10
1648571230000|2022-03-29 16:27:10|13954.1|13942.1|13949.1|13937.1|13954.1|13942.1|13949.1|13937.1|26
1648571240000|2022-03-29 16:27:20|13951.6|13939.6|13950.4|13938.4|13951.6|13939.6|13950.4|13938.4|5
1648571250000|2022-03-29 16:27:30|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|0
1648571260000|2022-03-29 16:27:40|13950.4|13938.4|13949.8|13937.8|13950.4|13938.4|13949.8|13937.8|0
1648571270000|2022-03-29 16:27:50|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|0
1648571290000|2022-03-29 16:28:10|13949.8|13937.8|13949.1|13937.1|13949.8|13937.8|13949.1|13937.1|5
1648571300000|2022-03-29 16:28:20|13949.8|13937.8|13949.1|13937.1|13949.8|13937.8|13949.1|13937.1|1
1648571310000|2022-03-29 16:28:30|13947.9|13935.9|13947.9|13935.9|13948.5|13936.5|13947.9|13935.9|59
1648571320000|2022-03-29 16:28:40|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|1
1648571330000|2022-03-29 16:28:50|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|0
1648571340000|2022-03-29 16:29:00|13949.8|13937.8|13948.5|13936.5|13949.8|13937.8|13948.5|13936.5|1
1648571360000|2022-03-29 16:29:20|13950.4|13938.4|13948.5|13936.5|13950.4|13938.4|13947.9|13935.9|2
1648571370000|2022-03-29 16:29:30|13949.2|13937.2|13946.6|13934.6|13949.2|13937.2|13946.6|13934.6|0
1648571380000|2022-03-29 16:29:40|13947.2|13935.2|13948.5|13936.5|13949.8|13937.8|13947.2|13935.2|1
1648571400000|2022-03-29 16:30:00|13949.2|13937.2|13948.5|13936.5|13950.4|13938.4|13947.9|13935.9|2
1648571410000|2022-03-29 16:30:10|13947.9|13935.9|13950.4|13938.4|13950.4|13938.4|13947.9|13935.9|0
1648571420000|2022-03-29 16:30:20|13949.2|13937.2|13947.9|13935.9|13949.2|13937.2|13947.9|13935.9|6
1648571440000|2022-03-29 16:30:40|||||||||1
1648571450000|2022-03-29 16:30:50|13949.2|13937.2|13946|13934|13949.2|13937.2|13945.4|13933.4|9
1648571480000|2022-03-29 16:31:20|13943.5|13931.5|13946|13934|13946|13934|13942.9|13930.9|21
1648571490000|2022-03-29 16:31:30|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|13947.3|13935.3|1
1648571500000|2022-03-29 16:31:40|13947.9|13935.9|13949.8|13937.8|13949.8|13937.8|13947.9|13935.9|0
1648571510000|2022-03-29 16:31:50|13949.2|13937.2|13946.7|13934.7|13949.2|13937.2|13946.7|13934.7|3
1648571520000|2022-03-29 16:32:00|13949.2|13937.2|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|8
1648571540000|2022-03-29 16:32:20|13949.2|13937.2|13949.2|13937.2|13949.8|13937.8|13949.2|13937.2|54
1648571550000|2022-03-29 16:32:30|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|10
1648571560000|2022-03-29 16:32:40|||||||||1
1648571580000|2022-03-29 16:33:00|13947.3|13935.3|13948.6|13936.6|13948.6|13936.6|13947.3|13935.3|12
1648571590000|2022-03-29 16:33:10|13948|13936|13947.3|13935.3|13948.6|13936.6|13947.3|13935.3|7
1648571600000|2022-03-29 16:33:20|13946.7|13934.7|13947.3|13935.3|13947.3|13935.3|13946.7|13934.7|0
1648571610000|2022-03-29 16:33:30|13946.7|13934.7|13948|13936|13948|13936|13946.7|13934.7|7
1648571620000|2022-03-29 16:33:40|13949.2|13937.2|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|5
1648571630000|2022-03-29 16:33:50|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|0
1648571640000|2022-03-29 16:34:00|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|1
1648571670000|2022-03-29 16:34:30|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13949.8|13937.8|2
1648571680000|2022-03-29 16:34:40|13949.8|13937.8|13950.5|13938.5|13950.5|13938.5|13949.8|13937.8|0
1648571690000|2022-03-29 16:34:50|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|0
1648571700000|2022-03-29 16:35:00|13949.2|13937.2|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|0
1648571720000|2022-03-29 16:35:20|||||||||10
1648571740000|2022-03-29 16:35:40|13949.2|13937.2|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|1
1648571760000|2022-03-29 16:36:00|||||||||1
1648571780000|2022-03-29 16:36:20|||||||||1
1648571810000|2022-03-29 16:36:50|||||||||1
1648571820000|2022-03-29 16:37:00|||||||||4
1648571830000|2022-03-29 16:37:10|13949.2|13937.2|13949.8|13937.8|13949.8|13937.8|13949.2|13937.2|2
1648571850000|2022-03-29 16:37:30|||||||||1
1648571870000|2022-03-29 16:37:50|||||||||1
1648571890000|2022-03-29 16:38:10|13947.9|13935.9|13947.3|13935.3|13947.9|13935.9|13947.3|13935.3|5
1648571900000|2022-03-29 16:38:20|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|13947.9|13935.9|0
1648571910000|2022-03-29 16:38:30|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13948.6|13936.6|14
1648571930000|2022-03-29 16:38:50|13948|13936|13949.2|13937.2|13949.2|13937.2|13948|13936|0
1648571940000|2022-03-29 16:39:00|13948.6|13936.6|13948.6|13936.6|13949.2|13937.2|13948.6|13936.6|3
1648571960000|2022-03-29 16:39:20|13948|13936|13946.7|13934.7|13948|13936|13946.7|13934.7|1
1648571970000|2022-03-29 16:39:30|13944.2|13932.2|13944.2|13932.2|13944.2|13932.2|13944.2|13932.2|5
1648571980000|2022-03-29 16:39:40|13944.9|13932.9|13946.7|13934.7|13946.7|13934.7|13944.9|13932.9|1
1648572010000|2022-03-29 16:40:10|13946.1|13934.1|13946.1|13934.1|13946.7|13934.7|13946.1|13934.1|0
1648572030000|2022-03-29 16:40:30|13946.7|13934.7|13946.1|13934.1|13946.7|13934.7|13946.1|13934.1|0
1648572040000|2022-03-29 16:40:40|13949.2|13937.2|13948.6|13936.6|13949.2|13937.2|13948.6|13936.6|3
1648572050000|2022-03-29 16:40:50|||||||||6
1648572060000|2022-03-29 16:41:00|13949.2|13937.2|13948.6|13936.6|13949.2|13937.2|13948.6|13936.6|1
1648572070000|2022-03-29 16:41:10|13946.7|13934.7|13948|13936|13948|13936|13946.7|13934.7|2
1648572080000|2022-03-29 16:41:20|13945.5|13933.5|13944.2|13932.2|13945.5|13933.5|13944.2|13932.2|1
1648572090000|2022-03-29 16:41:30|13945.5|13933.5|13945.5|13933.5|13946.7|13934.7|13945.5|13933.5|0
1648572100000|2022-03-29 16:41:40|13944.8|13932.8|13944.2|13932.2|13945.5|13933.5|13944.2|13932.2|3
1648572110000|2022-03-29 16:41:50|13945.5|13933.5|13945.5|13933.5|13945.5|13933.5|13945.5|13933.5|0
1648572120000|2022-03-29 16:42:00|13944.2|13932.2|13944.2|13932.2|13944.8|13932.8|13944.2|13932.2|2
1648572130000|2022-03-29 16:42:10|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|13943.6|13931.6|4
1648572150000|2022-03-29 16:42:30|13941.7|13929.7|13941.7|13929.7|13941.7|13929.7|13941.7|13929.7|5
1648572170000|2022-03-29 16:42:50|||||||||14
1648572180000|2022-03-29 16:43:00|13942.3|13930.3|13946.1|13934.1|13946.1|13934.1|13942.3|13930.3|2
1648572200000|2022-03-29 16:43:20|13945.5|13933.5|13946.1|13934.1|13946.1|13934.1|13945.5|13933.5|0
1648572210000|2022-03-29 16:43:30|13945.5|13933.5|13948|13936|13948|13936|13945.5|13933.5|0
1648572220000|2022-03-29 16:43:40|13950.5|13938.5|13951.1|13939.1|13951.1|13939.1|13950.5|13938.5|29
1648572230000|2022-03-29 16:43:50|||||||||7
1648572240000|2022-03-29 16:44:00|13950.5|13938.5|13951.1|13939.1|13951.1|13939.1|13950.5|13938.5|7
1648572250000|2022-03-29 16:44:10|13950.5|13938.5|13948.6|13936.6|13951.1|13939.1|13948.6|13936.6|0
1648572260000|2022-03-29 16:44:20|13949.2|13937.2|13951.1|13939.1|13951.1|13939.1|13949.2|13937.2|0
1648572270000|2022-03-29 16:44:30|13948.6|13936.6|13949.2|13937.2|13949.2|13937.2|13948.6|13936.6|2
1648572280000|2022-03-29 16:44:40|13948.6|13936.6|13949.2|13937.2|13949.2|13937.2|13948.6|13936.6|0
1648572290000|2022-03-29 16:44:50|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|13949.8|13937.8|0
1648572300000|2022-03-29 16:45:00|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|0
1648572320000|2022-03-29 16:45:20|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|1
1648572330000|2022-03-29 16:45:30|13949.8|13937.8|13951.1|13939.1|13951.1|13939.1|13949.8|13937.8|3
1648572350000|2022-03-29 16:45:50|13951.7|13939.7|13951.1|13939.1|13951.7|13939.7|13950.5|13938.5|2
1648572360000|2022-03-29 16:46:00|13951.7|13939.7|13951.1|13939.1|13951.7|13939.7|13951.1|13939.1|2
1648572370000|2022-03-29 16:46:10|13950.5|13938.5|13951.1|13939.1|13951.1|13939.1|13949.2|13937.2|1
1648572380000|2022-03-29 16:46:20|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|0
1648572390000|2022-03-29 16:46:30|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|2
1648572400000|2022-03-29 16:46:40|13950.5|13938.5|13951.1|13939.1|13951.1|13939.1|13949.8|13937.8|0
1648572410000|2022-03-29 16:46:50|13953|13941|13953.6|13941.6|13953.6|13941.6|13953|13941|4
1648572450000|2022-03-29 16:47:30|13954.2|13942.2|13953.6|13941.6|13954.2|13942.2|13953.6|13941.6|0
1648572460000|2022-03-29 16:47:40|13952.3|13940.3|13952.3|13940.3|13952.3|13940.3|13952.3|13940.3|0
1648572470000|2022-03-29 16:47:50|13952.9|13940.9|13951.7|13939.7|13952.9|13940.9|13951.7|13939.7|1
1648572480000|2022-03-29 16:48:00|||||||||1
1648572490000|2022-03-29 16:48:10|13954.2|13942.2|13951.7|13939.7|13954.2|13942.2|13951.7|13939.7|1
1648572500000|2022-03-29 16:48:20|13952.3|13940.3|13952.9|13940.9|13952.9|13940.9|13952.3|13940.3|4
1648572510000|2022-03-29 16:48:30|13952.3|13940.3|13954.2|13942.2|13954.2|13942.2|13951.7|13939.7|2
1648572520000|2022-03-29 16:48:40|||||||||1
1648572530000|2022-03-29 16:48:50|13954.8|13942.8|13951.7|13939.7|13954.8|13942.8|13951.7|13939.7|5
1648572550000|2022-03-29 16:49:10|||||||||2
1648572600000|2022-03-29 16:50:00|13952.9|13940.9|13951.7|13939.7|13952.9|13940.9|13951.7|13939.7|0
1648572650000|2022-03-29 16:50:50|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|0
1648572670000|2022-03-29 16:51:10|13953.6|13941.6|13953.6|13941.6|13953.6|13941.6|13953.6|13941.6|0
1648572730000|2022-03-29 16:52:10|||||||||1
1648572750000|2022-03-29 16:52:30|13953|13941|13953|13941|13953|13941|13953|13941|2
1648572760000|2022-03-29 16:52:40|13953.6|13941.6|13951.1|13939.1|13953.6|13941.6|13950.5|13938.5|23
1648572770000|2022-03-29 16:52:50|13951.7|13939.7|13949.2|13937.2|13952.3|13940.3|13949.2|13937.2|23
1648572780000|2022-03-29 16:53:00|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|13948.6|13936.6|1
1648572790000|2022-03-29 16:53:10|||||||||5
1648572800000|2022-03-29 16:53:20|13951.1|13939.1|13951.7|13939.7|13951.7|13939.7|13951.1|13939.1|1
1648572810000|2022-03-29 16:53:30|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|13951.1|13939.1|0
1648572830000|2022-03-29 16:53:50|13950.5|13938.5|13951.1|13939.1|13951.1|13939.1|13950.4|13938.4|30
1648572840000|2022-03-29 16:54:00|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|7
1648572850000|2022-03-29 16:54:10|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|1
1648572860000|2022-03-29 16:54:20|||||||||1
1648572870000|2022-03-29 16:54:30|13951|13939|13951.7|13939.7|13951.7|13939.7|13951|13939|0
1648572890000|2022-03-29 16:54:50|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|13952.3|13940.3|0
1648572900000|2022-03-29 16:55:00|13952.3|13940.3|13951.7|13939.7|13952.3|13940.3|13951.7|13939.7|2
1648572910000|2022-03-29 16:55:10|13952.3|13940.3|13952.9|13940.9|13952.9|13940.9|13951.7|13939.7|8
1648572920000|2022-03-29 16:55:20|13954.8|13942.8|13952.9|13940.9|13954.8|13942.8|13952.9|13940.9|1
1648572930000|2022-03-29 16:55:30|13954.2|13942.2|13955.4|13943.4|13955.4|13943.4|13952.9|13940.9|2
1648572940000|2022-03-29 16:55:40|13954.8|13942.8|13954.8|13942.8|13955.4|13943.4|13954.8|13942.8|0
1648572950000|2022-03-29 16:55:50|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13954.2|13942.2|4
1648572960000|2022-03-29 16:56:00|13954.8|13942.8|13954.8|13942.8|13955.4|13943.4|13954.8|13942.8|2
1648572980000|2022-03-29 16:56:20|13955.4|13943.4|13954.8|13942.8|13955.4|13943.4|13954.8|13942.8|0
1648572990000|2022-03-29 16:56:30|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|1
1648573000000|2022-03-29 16:56:40|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|0
1648573010000|2022-03-29 16:56:50|13953.5|13941.5|13952.9|13940.9|13953.5|13941.5|13952.9|13940.9|5
1648573030000|2022-03-29 16:57:10|||||||||1
1648573070000|2022-03-29 16:57:50|||||||||2
1648573100000|2022-03-29 16:58:20|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|5
1648573110000|2022-03-29 16:58:30|||||||||1
1648573140000|2022-03-29 16:59:00|13951|13939|13950.4|13938.4|13951|13939|13950.4|13938.4|6
1648573160000|2022-03-29 16:59:20|||||||||1
1648573180000|2022-03-29 16:59:40|||||||||24
1648573190000|2022-03-29 16:59:50|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|13951.7|13939.7|4
1648573220000|2022-03-29 17:00:20|13952.3|13940.3|13952.9|13940.9|13953.5|13941.5|13952.3|13940.3|1
1648573230000|2022-03-29 17:00:30|13953.5|13941.5|13952.9|13940.9|13953.5|13941.5|13952.9|13940.9|0
1648573240000|2022-03-29 17:00:40|13953.5|13941.5|13954.2|13942.2|13954.2|13942.2|13953.5|13941.5|0
1648573250000|2022-03-29 17:00:50|13956|13944|13956.7|13944.7|13956.7|13944.7|13956|13944|1
1648573270000|2022-03-29 17:01:10|13955.4|13943.4|13951.7|13939.7|13955.4|13943.4|13951.7|13939.7|7
1648573280000|2022-03-29 17:01:20|13951.6|13939.6|13951.6|13939.6|13951.6|13939.6|13951.6|13939.6|0
1648573290000|2022-03-29 17:01:30|||||||||1
1648573320000|2022-03-29 17:02:00|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|1
1648573330000|2022-03-29 17:02:10|13953.5|13941.5|13956|13944|13956|13944|13953.5|13941.5|3
1648573390000|2022-03-29 17:03:10|13956.6|13944.6|13956|13944|13956.6|13944.6|13956|13944|0
1648573410000|2022-03-29 17:03:30|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|1
1648573420000|2022-03-29 17:03:40|||||||||1
1648573430000|2022-03-29 17:03:50|13953.5|13941.5|13954.1|13942.1|13954.1|13942.1|13953.5|13941.5|1
1648573440000|2022-03-29 17:04:00|13953.5|13941.5|13953.5|13941.5|13954.8|13942.8|13953.5|13941.5|0
1648573450000|2022-03-29 17:04:10|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|13953.5|13941.5|0
1648573480000|2022-03-29 17:04:40|13953.5|13941.5|13953.5|13941.5|13953.5|13941.5|13953.5|13941.5|0
1648573490000|2022-03-29 17:04:50|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|13953.5|13941.5|0
1648573500000|2022-03-29 17:05:00|13953.5|13941.5|13953.5|13941.5|13954.1|13942.1|13953.5|13941.5|0
1648573510000|2022-03-29 17:05:10|13954.1|13942.1|13953.5|13941.5|13954.1|13942.1|13953.5|13941.5|0
1648573540000|2022-03-29 17:05:40|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|1
1648573560000|2022-03-29 17:06:00|||||||||2
1648573570000|2022-03-29 17:06:10|13956.7|13944.7|13956|13944|13956.7|13944.7|13956|13944|5
1648573590000|2022-03-29 17:06:30|13955.4|13943.4|13955.4|13943.4|13956|13944|13955.4|13943.4|3
1648573600000|2022-03-29 17:06:40|13956|13944|13955.4|13943.4|13956|13944|13955.4|13943.4|2
1648573610000|2022-03-29 17:06:50|13956|13944|13956|13944|13956|13944|13956|13944|0
1648573620000|2022-03-29 17:07:00|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|13955.4|13943.4|0
1648573650000|2022-03-29 17:07:30|13954.8|13942.8|13954.8|13942.8|13954.8|13942.8|13954.8|13942.8|0
1648573660000|2022-03-29 17:07:40|13955.4|13943.4|13954.2|13942.2|13955.4|13943.4|13954.1|13942.1|1
1648573670000|2022-03-29 17:07:50|13954.8|13942.8|13953.5|13941.5|13954.8|13942.8|13953.5|13941.5|1
1648573700000|2022-03-29 17:08:20|||||||||1
1648573720000|2022-03-29 17:08:40|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|13952.9|13940.9|19
1648573730000|2022-03-29 17:08:50|||||||||1
1648573740000|2022-03-29 17:09:00|13951|13939|13949.8|13937.8|13951|13939|13949.8|13937.8|1
1648573760000|2022-03-29 17:09:20|13950.4|13938.4|13951|13939|13951|13939|13949.8|13937.8|1
1648573770000|2022-03-29 17:09:30|13950.4|13938.4|13952.3|13940.3|13952.3|13940.3|13950.4|13938.4|0
1648573780000|2022-03-29 17:09:40|13951.7|13939.7|13951|13939|13951.7|13939.7|13951|13939|2
1648573850000|2022-03-29 17:10:50|13952.3|13940.3|13951.7|13939.7|13952.3|13940.3|13951.7|13939.7|0
1648573860000|2022-03-29 17:11:00|13951|13939|13951|13939|13951|13939|13951|13939|0
1648573900000|2022-03-29 17:11:40|||||||||1
1648573910000|2022-03-29 17:11:50|13950.4|13938.4|13951|13939|13951|13939|13950.4|13938.4|0
1648573920000|2022-03-29 17:12:00|13950.4|13938.4|13951|13939|13951|13939|13950.4|13938.4|0
1648573930000|2022-03-29 17:12:10|13952.9|13940.9|13953.5|13941.5|13953.5|13941.5|13952.9|13940.9|0
1648573940000|2022-03-29 17:12:20|13952.9|13940.9|13953.5|13941.5|13953.5|13941.5|13952.9|13940.9|0
1648573950000|2022-03-29 17:12:30|13952.9|13940.9|13951|13939|13953.5|13941.5|13951|13939|0
1648573960000|2022-03-29 17:12:40|||||||||2
1648573970000|2022-03-29 17:12:50|13952.3|13940.3|13952.3|13940.3|13952.3|13940.3|13951.6|13939.6|1
1648573980000|2022-03-29 17:13:00|13951.6|13939.6|13951.6|13939.6|13951.6|13939.6|13951.6|13939.6|0
1648573990000|2022-03-29 17:13:10|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|26
1648574000000|2022-03-29 17:13:20|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|2
1648574010000|2022-03-29 17:13:30|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|0
1648574030000|2022-03-29 17:13:50|13957.9|13945.9|13959.2|13947.2|13959.2|13947.2|13957.9|13945.9|0
1648574060000|2022-03-29 17:14:20|13957.3|13945.3|13957.3|13945.3|13957.9|13945.9|13957.3|13945.3|0
1648574070000|2022-03-29 17:14:30|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|13957.9|13945.9|0
1648574090000|2022-03-29 17:14:50|13957.3|13945.3|13957.9|13945.9|13957.9|13945.9|13957.3|13945.3|0
1648574100000|2022-03-29 17:15:00|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|13957.3|13945.3|0
1648574110000|2022-03-29 17:15:10|||||||||1
1648574140000|2022-03-29 17:15:40|||||||||1
1648574190000|2022-03-29 17:16:30|13957.9|13945.9|13959.2|13947.2|13959.2|13947.2|13957.9|13945.9|0
1648574210000|2022-03-29 17:16:50|||||||||1
1648574230000|2022-03-29 17:17:10|13959.8|13947.8|13961.7|13949.7|13961.7|13949.7|13959.8|13947.8|0
1648574290000|2022-03-29 17:18:10|||||||||6
1648574310000|2022-03-29 17:18:30|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|13962.9|13950.9|0
1648574320000|2022-03-29 17:18:40|13964.2|13952.2|13965.4|13953.4|13965.4|13953.4|13964.2|13952.2|32
1648574340000|2022-03-29 17:19:00|13964.8|13952.8|13965.4|13953.4|13966.7|13954.7|13964.8|13952.8|26
1648574360000|2022-03-29 17:19:20|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13965.4|13953.4|0
1648574380000|2022-03-29 17:19:40|||||||||1
1648574390000|2022-03-29 17:19:50|13966|13954|13966.7|13954.7|13966.7|13954.7|13966|13954|0
1648574400000|2022-03-29 17:20:00|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|13965.4|13953.4|0
1648574410000|2022-03-29 17:20:10|13964.1|13952.1|13962.2|13950.2|13964.1|13952.1|13960.4|13948.4|8
1648574420000|2022-03-29 17:20:20|13962.8|13950.8|13962.2|13950.2|13962.8|13950.8|13962.2|13950.2|0
1648574430000|2022-03-29 17:20:30|13962.8|13950.8|13961.6|13949.6|13962.8|13950.8|13961.6|13949.6|0
1648574440000|2022-03-29 17:20:40|13963.5|13951.5|13964.1|13952.1|13964.1|13952.1|13963.5|13951.5|8
1648574450000|2022-03-29 17:20:50|13963.5|13951.5|13963.5|13951.5|13964.1|13952.1|13962.8|13950.8|6
1648574460000|2022-03-29 17:21:00|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|0
1648574470000|2022-03-29 17:21:10|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|0
1648574490000|2022-03-29 17:21:30|13962.8|13950.8|13962.2|13950.2|13963.4|13951.4|13962.2|13950.2|1
1648574500000|2022-03-29 17:21:40|13961.6|13949.6|13964.7|13952.7|13964.7|13952.7|13961.6|13949.6|30
1648574510000|2022-03-29 17:21:50|13963.4|13951.4|13964.7|13952.7|13964.7|13952.7|13963.4|13951.4|0
1648574520000|2022-03-29 17:22:00|13965.3|13953.3|13964.7|13952.7|13965.3|13953.3|13964.7|13952.7|3
1648574530000|2022-03-29 17:22:10|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|0
1648574540000|2022-03-29 17:22:20|13963.5|13951.5|13964.1|13952.1|13964.1|13952.1|13962.2|13950.2|0
1648574550000|2022-03-29 17:22:30|||||||||1
1648574580000|2022-03-29 17:23:00|13965.3|13953.3|13964.7|13952.7|13965.3|13953.3|13964.1|13952.1|6
1648574610000|2022-03-29 17:23:30|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|0
1648574620000|2022-03-29 17:23:40|13966.6|13954.6|13966.6|13954.6|13966.6|13954.6|13966.6|13954.6|1
1648574630000|2022-03-29 17:23:50|13966.5|13954.5|13965.9|13953.9|13966.6|13954.6|13965.9|13953.9|45
1648574640000|2022-03-29 17:24:00|||||||||2
1648574650000|2022-03-29 17:24:10|||||||||3
1648574660000|2022-03-29 17:24:20|||||||||2
1648574680000|2022-03-29 17:24:40|13965.3|13953.3|13964.7|13952.7|13965.3|13953.3|13962.8|13950.8|10
1648574700000|2022-03-29 17:25:00|13963.4|13951.4|13961.6|13949.6|13963.4|13951.4|13961.6|13949.6|16
1648574720000|2022-03-29 17:25:20|13963.4|13951.4|13963.4|13951.4|13963.4|13951.4|13963.4|13951.4|1
1648574730000|2022-03-29 17:25:30|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|2
1648574740000|2022-03-29 17:25:40|13963.4|13951.4|13963.4|13951.4|13963.4|13951.4|13962.8|13950.8|0
1648574750000|2022-03-29 17:25:50|13964.1|13952.1|13964|13952|13964.7|13952.7|13962.8|13950.8|1
1648574760000|2022-03-29 17:26:00|13964.7|13952.7|13965.3|13953.3|13965.3|13953.3|13964.7|13952.7|0
1648574770000|2022-03-29 17:26:10|13962.8|13950.8|13962.8|13950.8|13964.7|13952.7|13962.2|13950.2|1
1648574780000|2022-03-29 17:26:20|13962.2|13950.2|13962.2|13950.2|13962.8|13950.8|13962.2|13950.2|0
1648574790000|2022-03-29 17:26:30|13962.8|13950.8|13962.2|13950.2|13962.8|13950.8|13962.2|13950.2|0
1648574820000|2022-03-29 17:27:00|13962.8|13950.8|13964.1|13952.1|13964.1|13952.1|13962.8|13950.8|0
1648574840000|2022-03-29 17:27:20|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|1
1648574850000|2022-03-29 17:27:30|13962.2|13950.2|13962.8|13950.8|13963.4|13951.4|13962.2|13950.2|1
1648574860000|2022-03-29 17:27:40|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|0
1648574870000|2022-03-29 17:27:50|13962.8|13950.8|13964.1|13952.1|13964.1|13952.1|13962.8|13950.8|0
1648574880000|2022-03-29 17:28:00|13962.8|13950.8|13964.1|13952.1|13964.1|13952.1|13962.8|13950.8|1
1648574900000|2022-03-29 17:28:20|13963.5|13951.5|13962.8|13950.8|13963.5|13951.5|13962.8|13950.8|0
1648574910000|2022-03-29 17:28:30|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|0
1648574940000|2022-03-29 17:29:00|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|0
1648574960000|2022-03-29 17:29:20|13963.4|13951.4|13964.1|13952.1|13964.1|13952.1|13963.4|13951.4|0
1648574970000|2022-03-29 17:29:30|13964.7|13952.7|13965.3|13953.3|13965.3|13953.3|13964.7|13952.7|1
1648574980000|2022-03-29 17:29:40|||||||||2
1648574990000|2022-03-29 17:29:50|||||||||6
1648575000000|2022-03-29 17:30:00|13966.6|13954.6|13964.7|13952.7|13966.6|13954.6|13964.7|13952.7|20
1648575010000|2022-03-29 17:30:10|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|1
1648575020000|2022-03-29 17:30:20|13964.7|13952.7|13966.6|13954.6|13966.6|13954.6|13964.1|13952.1|0
1648575070000|2022-03-29 17:31:10|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|13967.2|13955.2|3
1648575090000|2022-03-29 17:31:30|13967.8|13955.8|13970.3|13958.3|13970.3|13958.3|13967.8|13955.8|10
1648575120000|2022-03-29 17:32:00|13971.6|13959.6|13971.6|13959.6|13972.2|13960.2|13971.6|13959.6|16
1648575130000|2022-03-29 17:32:10|13970.3|13958.3|13970.3|13958.3|13970.3|13958.3|13970.3|13958.3|1
1648575150000|2022-03-29 17:32:30|13970.9|13958.9|13970.9|13958.9|13970.9|13958.9|13970.9|13958.9|2
1648575160000|2022-03-29 17:32:40|13970.3|13958.3|13972.8|13960.8|13972.8|13960.8|13970.3|13958.3|1
1648575170000|2022-03-29 17:32:50|13972.2|13960.2|13974.1|13962.1|13975.4|13963.4|13972.2|13960.2|1
1648575180000|2022-03-29 17:33:00|13974.8|13962.8|13974.1|13962.1|13974.8|13962.8|13974.1|13962.1|0
1648575200000|2022-03-29 17:33:20|||||||||1
1648575210000|2022-03-29 17:33:30|13972.9|13960.9|13973.5|13961.5|13973.5|13961.5|13971.6|13959.6|11
1648575220000|2022-03-29 17:33:40|13974.1|13962.1|13976|13964|13976|13964|13973.5|13961.5|9
1648575230000|2022-03-29 17:33:50|13975.4|13963.4|13976.6|13964.6|13976.6|13964.6|13974.1|13962.1|3
1648575240000|2022-03-29 17:34:00|13974.1|13962.1|13974.7|13962.7|13975.4|13963.4|13974.1|13962.1|4
1648575250000|2022-03-29 17:34:10|13975.4|13963.4|13976|13964|13976.6|13964.6|13975.4|13963.4|8
1648575260000|2022-03-29 17:34:20|13977.9|13965.9|13977.9|13965.9|13977.9|13965.9|13977.9|13965.9|52
1648575270000|2022-03-29 17:34:30|||||||||5
1648575280000|2022-03-29 17:34:40|||||||||1
1648575290000|2022-03-29 17:34:50|13977.3|13965.3|13977.3|13965.3|13977.9|13965.9|13976.7|13964.7|80
1648575300000|2022-03-29 17:35:00|13976.7|13964.7|13976.7|13964.7|13976.7|13964.7|13976.7|13964.7|0
1648575310000|2022-03-29 17:35:10|13977.9|13965.9|13975.4|13963.4|13979.2|13967.2|13975.4|13963.4|16
1648575320000|2022-03-29 17:35:20|||||||||5
1648575330000|2022-03-29 17:35:30|13974.8|13962.8|13975.4|13963.4|13975.4|13963.4|13974.8|13962.8|0
1648575340000|2022-03-29 17:35:40|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|0
1648575350000|2022-03-29 17:35:50|13974.2|13962.2|13974.8|13962.8|13974.8|13962.8|13974.2|13962.2|0
1648575370000|2022-03-29 17:36:10|13972.9|13960.9|13971.6|13959.6|13972.9|13960.9|13971.6|13959.6|2
1648575380000|2022-03-29 17:36:20|||||||||3
1648575400000|2022-03-29 17:36:40|13971|13959|13971|13959|13971|13959|13971|13959|1
1648575410000|2022-03-29 17:36:50|13971.6|13959.6|13971|13959|13971.6|13959.6|13971|13959|0
1648575420000|2022-03-29 17:37:00|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|0
1648575440000|2022-03-29 17:37:20|13971|13959|13970.4|13958.4|13971|13959|13970.4|13958.4|0
1648575450000|2022-03-29 17:37:30|13971|13959|13971|13959|13971|13959|13971|13959|0
1648575470000|2022-03-29 17:37:50|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|4
1648575490000|2022-03-29 17:38:10|13971|13959|13970.4|13958.4|13971|13959|13970.4|13958.4|0
1648575510000|2022-03-29 17:38:30|13969.7|13957.7|13969.7|13957.7|13969.7|13957.7|13969.7|13957.7|1
1648575520000|2022-03-29 17:38:40|13970.4|13958.4|13970.4|13958.4|13971|13959|13970.4|13958.4|0
1648575550000|2022-03-29 17:39:10|13967.9|13955.9|13967.9|13955.9|13968.5|13956.5|13967.9|13955.9|11
1648575560000|2022-03-29 17:39:20|13967.3|13955.3|13967.3|13955.3|13967.9|13955.9|13967.3|13955.3|4
1648575570000|2022-03-29 17:39:30|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13967.3|13955.3|0
1648575580000|2022-03-29 17:39:40|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13966.7|13954.7|1
1648575600000|2022-03-29 17:40:00|13967.9|13955.9|13969.2|13957.2|13969.2|13957.2|13967.9|13955.9|0
1648575610000|2022-03-29 17:40:10|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|28
1648575640000|2022-03-29 17:40:40|13970.4|13958.4|13971.7|13959.7|13971.7|13959.7|13970.4|13958.4|0
1648575680000|2022-03-29 17:41:20|13970.4|13958.4|13969.2|13957.2|13970.4|13958.4|13969.2|13957.2|59
1648575690000|2022-03-29 17:41:30|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|6
1648575700000|2022-03-29 17:41:40|||||||||4
1648575730000|2022-03-29 17:42:10|13966.7|13954.7|13967.3|13955.3|13967.3|13955.3|13966.7|13954.7|21
1648575750000|2022-03-29 17:42:30|13966.7|13954.7|13967.3|13955.3|13967.3|13955.3|13966.7|13954.7|0
1648575810000|2022-03-29 17:43:30|13964.2|13952.2|13964.2|13952.2|13964.8|13952.8|13964.2|13952.2|5
1648575820000|2022-03-29 17:43:40|13963.5|13951.5|13962.3|13950.3|13963.5|13951.5|13962.3|13950.3|0
1648575830000|2022-03-29 17:43:50|13961.7|13949.7|13964.8|13952.8|13964.8|13952.8|13961.7|13949.7|0
1648575840000|2022-03-29 17:44:00|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|13964.2|13952.2|0
1648575850000|2022-03-29 17:44:10|13964.1|13952.1|13963.5|13951.5|13964.1|13952.1|13963.5|13951.5|1
1648575860000|2022-03-29 17:44:20|13964.1|13952.1|13964.1|13952.1|13964.8|13952.8|13964.1|13952.1|1
1648575870000|2022-03-29 17:44:30|13964.8|13952.8|13964.8|13952.8|13964.8|13952.8|13964.8|13952.8|0
1648575880000|2022-03-29 17:44:40|13964.1|13952.1|13964.8|13952.8|13964.8|13952.8|13964.1|13952.1|0
1648575890000|2022-03-29 17:44:50|13962.9|13950.9|13964.1|13952.1|13964.1|13952.1|13962.9|13950.9|0
1648575900000|2022-03-29 17:45:00|13963.5|13951.5|13964.8|13952.8|13964.8|13952.8|13963.5|13951.5|0
1648575910000|2022-03-29 17:45:10|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|6
1648575930000|2022-03-29 17:45:30|13968.5|13956.5|13967.9|13955.9|13968.5|13956.5|13967.9|13955.9|22
1648575940000|2022-03-29 17:45:40|13966.7|13954.7|13966|13954|13966.7|13954.7|13966|13954|19
1648575960000|2022-03-29 17:46:00|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|2
1648575970000|2022-03-29 17:46:10|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|0
1648575980000|2022-03-29 17:46:20|13967.3|13955.3|13966.7|13954.7|13967.3|13955.3|13966.7|13954.7|0
1648575990000|2022-03-29 17:46:30|13966.1|13954.1|13964.8|13952.8|13966.1|13954.1|13964.8|13952.8|0
1648576000000|2022-03-29 17:46:40|||||||||2
1648576020000|2022-03-29 17:47:00|13965.4|13953.4|13966.1|13954.1|13966.1|13954.1|13965.4|13953.4|0
1648576040000|2022-03-29 17:47:20|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|13966.7|13954.7|0
1648576050000|2022-03-29 17:47:30|13968.6|13956.6|13969.2|13957.2|13969.2|13957.2|13968.6|13956.6|12
1648576060000|2022-03-29 17:47:40|||||||||1
1648576100000|2022-03-29 17:48:20|13969.8|13957.8|13971.7|13959.7|13971.7|13959.7|13969.8|13957.8|7
1648576110000|2022-03-29 17:48:30|||||||||1
1648576130000|2022-03-29 17:48:50|||||||||1
1648576150000|2022-03-29 17:49:10|13971.1|13959.1|13969.8|13957.8|13971.1|13959.1|13969.8|13957.8|7
1648576170000|2022-03-29 17:49:30|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|13967.9|13955.9|6
1648576190000|2022-03-29 17:49:50|||||||||3
1648576200000|2022-03-29 17:50:00|13969.8|13957.8|13972.3|13960.3|13972.3|13960.3|13969.8|13957.8|2
1648576210000|2022-03-29 17:50:10|13971.7|13959.7|13972.3|13960.3|13972.3|13960.3|13971.1|13959.1|1
1648576220000|2022-03-29 17:50:20|13972.9|13960.9|13972.3|13960.3|13972.9|13960.9|13972.3|13960.3|5
1648576230000|2022-03-29 17:50:30|13971.7|13959.7|13972.3|13960.3|13972.3|13960.3|13971.7|13959.7|0
1648576240000|2022-03-29 17:50:40|13971.7|13959.7|13972.3|13960.3|13972.3|13960.3|13971.7|13959.7|5
1648576260000|2022-03-29 17:51:00|||||||||1
1648576280000|2022-03-29 17:51:20|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|0
1648576290000|2022-03-29 17:51:30|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|1
1648576300000|2022-03-29 17:51:40|13970.4|13958.4|13969.8|13957.8|13970.4|13958.4|13969.8|13957.8|0
1648576310000|2022-03-29 17:51:50|13971|13959|13971.7|13959.7|13971.7|13959.7|13971|13959|2
1648576320000|2022-03-29 17:52:00|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13971.7|13959.7|2
1648576330000|2022-03-29 17:52:10|13971.7|13959.7|13972.3|13960.3|13972.3|13960.3|13971.7|13959.7|1
1648576350000|2022-03-29 17:52:30|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|1
1648576360000|2022-03-29 17:52:40|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|13969.8|13957.8|7
1648576370000|2022-03-29 17:52:50|13970.4|13958.4|13970.4|13958.4|13971|13959|13970.4|13958.4|0
1648576380000|2022-03-29 17:53:00|13971|13959|13970.4|13958.4|13971.7|13959.7|13970.4|13958.4|4
1648576390000|2022-03-29 17:53:10|13971|13959|13972.3|13960.3|13972.3|13960.3|13971|13959|3
1648576400000|2022-03-29 17:53:20|13972.9|13960.9|13972.3|13960.3|13972.9|13960.9|13972.3|13960.3|0
1648576410000|2022-03-29 17:53:30|13972.9|13960.9|13972.9|13960.9|13972.9|13960.9|13972.3|13960.3|4
1648576420000|2022-03-29 17:53:40|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|68
1648576430000|2022-03-29 17:53:50|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|13974.7|13962.7|2
1648576440000|2022-03-29 17:54:00|13972.8|13960.8|13971.6|13959.6|13972.8|13960.8|13971.6|13959.6|13
1648576450000|2022-03-29 17:54:10|13972.2|13960.2|13971.6|13959.6|13972.2|13960.2|13971|13959|1
1648576460000|2022-03-29 17:54:20|13972.2|13960.2|13971.6|13959.6|13972.2|13960.2|13971.6|13959.6|1
1648576470000|2022-03-29 17:54:30|13972.2|13960.2|13969.7|13957.7|13972.2|13960.2|13967.8|13955.8|12
1648576480000|2022-03-29 17:54:40|13970.3|13958.3|13971|13959|13971|13959|13970.3|13958.3|0
1648576490000|2022-03-29 17:54:50|13970.3|13958.3|13970.3|13958.3|13971|13959|13970.3|13958.3|1
1648576500000|2022-03-29 17:55:00|||||||||2
1648576510000|2022-03-29 17:55:10|13971|13959|13971.6|13959.6|13972.2|13960.2|13971|13959|4
1648576520000|2022-03-29 17:55:20|13972.2|13960.2|13971.6|13959.6|13972.2|13960.2|13971.6|13959.6|0
1648576530000|2022-03-29 17:55:30|13974.1|13962.1|13972.3|13960.3|13974.1|13962.1|13971.6|13959.6|10
1648576540000|2022-03-29 17:55:40|13972.9|13960.9|13973.5|13961.5|13973.5|13961.5|13971.6|13959.6|3
1648576550000|2022-03-29 17:55:50|13972.9|13960.9|13973.5|13961.5|13973.5|13961.5|13972.9|13960.9|0
1648576560000|2022-03-29 17:56:00|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|1
1648576570000|2022-03-29 17:56:10|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|13973.5|13961.5|3
1648576590000|2022-03-29 17:56:30|||||||||1
1648576600000|2022-03-29 17:56:40|13972.9|13960.9|13971.6|13959.6|13972.9|13960.9|13971.6|13959.6|5
1648576610000|2022-03-29 17:56:50|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|13969.1|13957.1|5
1648576620000|2022-03-29 17:57:00|13967.8|13955.8|13967.9|13955.9|13967.9|13955.9|13966.6|13954.6|49
1648576630000|2022-03-29 17:57:10|13967.2|13955.2|13969.1|13957.1|13969.1|13957.1|13967.2|13955.2|6
1648576640000|2022-03-29 17:57:20|13966.6|13954.6|13967.9|13955.9|13967.9|13955.9|13966.6|13954.6|16
1648576650000|2022-03-29 17:57:30|13966.6|13954.6|13967.3|13955.3|13967.9|13955.9|13966|13954|34
1648576660000|2022-03-29 17:57:40|13967.9|13955.9|13964.8|13952.8|13967.9|13955.9|13964.8|13952.8|1
1648576670000|2022-03-29 17:57:50|13964.1|13952.1|13966|13954|13966|13954|13964.1|13952.1|0
1648576680000|2022-03-29 17:58:00|13967.3|13955.3|13969.1|13957.1|13969.8|13957.8|13966.6|13954.6|0
1648576690000|2022-03-29 17:58:10|13967.9|13955.9|13969.1|13957.1|13969.1|13957.1|13967.9|13955.9|25
1648576700000|2022-03-29 17:58:20|13970.4|13958.4|13969.8|13957.8|13970.4|13958.4|13967.9|13955.9|12
1648576710000|2022-03-29 17:58:30|13967.9|13955.9|13969.1|13957.1|13969.1|13957.1|13967.9|13955.9|1
1648576720000|2022-03-29 17:58:40|13968.5|13956.5|13972.3|13960.3|13972.9|13960.9|13968.5|13956.5|13
1648576730000|2022-03-29 17:58:50|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|13971.7|13959.7|10
1648576740000|2022-03-29 17:59:00|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13967.9|13955.9|20
1648576750000|2022-03-29 17:59:10|13969.2|13957.2|13967.3|13955.3|13969.2|13957.2|13967.3|13955.3|9
1648576760000|2022-03-29 17:59:20|13969.2|13957.2|13967.9|13955.9|13969.8|13957.8|13967.2|13955.2|35
1648576770000|2022-03-29 17:59:30|13966|13954|13972.9|13960.9|13973.5|13961.5|13966|13954|61
1648576780000|2022-03-29 17:59:40|13972.3|13960.3|13970.4|13958.4|13972.3|13960.3|13969.2|13957.2|46
1648576790000|2022-03-29 17:59:50|13971.7|13959.7|13970.4|13958.4|13972.9|13960.9|13969.8|13957.8|48
1648576800000|2022-03-29 18:00:00|13967.9|13955.9|13967.2|13955.2|13968.5|13956.5|13964.1|13952.1|72
1648576810000|2022-03-29 18:00:10|13966.6|13954.6|13965.3|13953.3|13967.8|13955.8|13964|13952|41
1648576820000|2022-03-29 18:00:20|13961.5|13949.5|13956.5|13944.5|13961.5|13949.5|13956.5|13944.5|11
1648576830000|2022-03-29 18:00:30|13955.9|13943.9|13956.5|13944.5|13956.5|13944.5|13955.9|13943.9|10
1648576840000|2022-03-29 18:00:40|13957.8|13945.8|13962.8|13950.8|13962.8|13950.8|13957.8|13945.8|4
1648576850000|2022-03-29 18:00:50|13964.6|13952.6|13965.3|13953.3|13965.3|13953.3|13964.6|13952.6|14
1648576860000|2022-03-29 18:01:00|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13959|13947|6
1648576870000|2022-03-29 18:01:10|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|13960.3|13948.3|0
1648576880000|2022-03-29 18:01:20|13957.8|13945.8|13957.2|13945.2|13957.8|13945.8|13956|13944|18
1648576890000|2022-03-29 18:01:30|13956.5|13944.5|13955.9|13943.9|13958.4|13946.4|13955.9|13943.9|0
1648576900000|2022-03-29 18:01:40|13955.3|13943.3|13955.9|13943.9|13955.9|13943.9|13955.3|13943.3|1
1648576910000|2022-03-29 18:01:50|13955.3|13943.3|13948.4|13936.4|13959|13947|13947.8|13935.8|27
1648576920000|2022-03-29 18:02:00|13950.9|13938.9|13954.7|13942.7|13954.7|13942.7|13950.9|13938.9|5
1648576930000|2022-03-29 18:02:10|13955.9|13943.9|13955.9|13943.9|13955.9|13943.9|13955.9|13943.9|0
1648576940000|2022-03-29 18:02:20|13957.2|13945.2|13955.9|13943.9|13957.8|13945.8|13955.9|13943.9|0
1648576950000|2022-03-29 18:02:30|13958.4|13946.4|13961.5|13949.5|13961.5|13949.5|13958.4|13946.4|8
1648576960000|2022-03-29 18:02:40|13963.4|13951.4|13960.4|13948.4|13963.4|13951.4|13960.4|13948.4|16
1648576970000|2022-03-29 18:02:50|13961|13949|13962.2|13950.2|13962.2|13950.2|13961|13949|8
1648576980000|2022-03-29 18:03:00|13962.8|13950.8|13962.2|13950.2|13962.8|13950.8|13962.2|13950.2|4
1648576990000|2022-03-29 18:03:10|13962.8|13950.8|13965.9|13953.9|13965.9|13953.9|13962.8|13950.8|15
1648577000000|2022-03-29 18:03:20|13966.5|13954.5|13970.3|13958.3|13970.3|13958.3|13966.5|13954.5|3
1648577010000|2022-03-29 18:03:30|13971|13959|13969.9|13949.9|13971|13959|13967.8|13949.9|10
1648577020000|2022-03-29 18:03:40|13971.2|13951.2|13969.9|13949.9|13971.2|13951.2|13969.9|13949.9|0
1648577030000|2022-03-29 18:03:50|13969.3|13949.3|13964|13952|13969.9|13952.7|13963.4|13948.7|1
1648577040000|2022-03-29 18:04:00|13964.7|13952.7|13965.9|13953.9|13965.9|13953.9|13964.7|13952.7|11
1648577050000|2022-03-29 18:04:10|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|0
1648577060000|2022-03-29 18:04:20|13967.2|13955.2|13970.3|13958.3|13970.3|13958.3|13967.2|13955.2|22
1648577070000|2022-03-29 18:04:30|13970.9|13958.9|13969|13957|13970.9|13958.9|13969|13957|5
1648577080000|2022-03-29 18:04:40|13967.2|13955.2|13967.2|13955.2|13968.4|13956.4|13966.6|13954.6|6
1648577090000|2022-03-29 18:04:50|13966.6|13954.6|13966.5|13954.5|13966.6|13954.6|13966.5|13954.5|2
1648647000000|2022-03-30 13:30:00|13949.7|13937.7|13950.6|13938.6|13952.1|13938.6|13943.7|13929.1|35
1648647010000|2022-03-30 13:30:10|13950|13938|13952.6|13940.6|13952.6|13940.6|13946.9|13934.9|28
1648647020000|2022-03-30 13:30:20|13948.9|13936.9|13942.5|13930.5|13948.9|13936.9|13941.9|13929.9|3
1648647030000|2022-03-30 13:30:30|13943.8|13931.8|13950.7|13938.7|13950.7|13938.7|13943.8|13931.8|15
1648647040000|2022-03-30 13:30:40|13952.6|13940.6|13948.7|13936.7|13955.1|13943.1|13948.7|13936.7|3
1648647050000|2022-03-30 13:30:50|13948.2|13936.2|13951.2|13939.2|13951.2|13939.2|13944.4|13932.4|8
1648647060000|2022-03-30 13:31:00|13953.2|13941.2|13952.6|13940.6|13953.2|13941.2|13951.9|13939.9|8
1648647070000|2022-03-30 13:31:10|13951.2|13939.2|13953.7|13941.7|13954.4|13942.4|13951.2|13939.2|8
1648647080000|2022-03-30 13:31:20|13951.2|13939.2|13953.1|13941.1|13953.1|13941.1|13950.6|13938.6|1
1648647090000|2022-03-30 13:31:30|13953.7|13941.7|13956.3|13944.3|13957.6|13945.6|13953.7|13941.7|4
1648647100000|2022-03-30 13:31:40|13957.6|13945.6|13958.2|13946.2|13960.1|13948.1|13957.6|13945.6|1
1648647110000|2022-03-30 13:31:50|13957.6|13945.6|13959.5|13947.5|13959.5|13947.5|13957.6|13945.6|2
1648647120000|2022-03-30 13:32:00|13958.3|13946.3|13958.2|13946.2|13959.5|13947.5|13956.9|13944.9|11
1648647130000|2022-03-30 13:32:10|13958.8|13946.8|13961.4|13949.4|13961.4|13949.4|13957.6|13945.6|12
1648647140000|2022-03-30 13:32:20|13960.8|13948.8|13959.5|13947.5|13961.4|13949.4|13958.9|13946.9|8
1648647150000|2022-03-30 13:32:30|13960.8|13948.8|13959.6|13947.6|13961.4|13949.4|13957.7|13945.7|14
1648647160000|2022-03-30 13:32:40|13958.3|13946.3|13957.7|13945.7|13960.2|13948.2|13954.6|13942.6|39
1648647170000|2022-03-30 13:32:50|13957.1|13945.1|13957.7|13945.7|13957.7|13945.7|13956.5|13944.5|7
1648647180000|2022-03-30 13:33:00|13956.5|13944.5|13959.7|13947.7|13959.7|13947.7|13956.5|13944.5|3
1648647190000|2022-03-30 13:33:10|13957.8|13945.8|13957.2|13945.2|13960.3|13948.3|13956.5|13944.5|22
1648647200000|2022-03-30 13:33:20|13956.5|13944.5|13960.9|13948.9|13960.9|13948.9|13956.5|13944.5|3
1648647210000|2022-03-30 13:33:30|13959.6|13947.6|13959.6|13947.6|13960.9|13948.9|13959.6|13947.6|10
1648647220000|2022-03-30 13:33:40|13959|13947|13959.6|13947.6|13959.6|13947.6|13959|13947|1
1648647230000|2022-03-30 13:33:50|13960.8|13948.8|13957.1|13945.1|13960.8|13948.8|13956.5|13944.5|18
1648647240000|2022-03-30 13:34:00|13956.5|13944.5|13957.1|13945.1|13957.1|13945.1|13956.5|13944.5|1
1648647250000|2022-03-30 13:34:10|13956.5|13944.5|13949|13937|13957.1|13945.1|13949|13937|4
1648647260000|2022-03-30 13:34:20|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|13947.1|13935.1|0
1648647270000|2022-03-30 13:34:30|13949|13937|13950.9|13938.9|13951.5|13939.5|13949|13937|0
1648647280000|2022-03-30 13:34:40|13951.5|13939.5|13954|13942|13954|13942|13950.9|13938.9|1
1648647290000|2022-03-30 13:34:50|13954.7|13942.7|13955.2|13943.2|13955.2|13943.2|13954|13942|1
1648647300000|2022-03-30 13:35:00|13954.7|13942.7|13954|13942|13954.7|13942.7|13949.7|13937.7|4
1648647310000|2022-03-30 13:35:10|13950.9|13938.9|13951.6|13939.6|13951.6|13939.6|13949.6|13937.6|15
1648647320000|2022-03-30 13:35:20|13949|13937|13949.7|13937.7|13949.7|13937.7|13948.4|13936.4|3
1648647330000|2022-03-30 13:35:30|13950.2|13938.2|13949|13937|13950.9|13938.9|13946.5|13934.5|3
1648647340000|2022-03-30 13:35:40|13950.9|13938.9|13946.5|13934.5|13950.9|13938.9|13945.9|13933.9|0
1648647350000|2022-03-30 13:35:50|13945.9|13933.9|13946.5|13934.5|13946.5|13934.5|13945.9|13933.9|1
1648647360000|2022-03-30 13:36:00|13947.1|13935.1|13949.6|13937.6|13949.6|13937.6|13947.1|13935.1|52
1648647370000|2022-03-30 13:36:10|13949|13937|13949|13937|13949.6|13937.6|13949|13937|1
1648647380000|2022-03-30 13:36:20|13949.6|13937.6|13950.2|13938.2|13950.2|13938.2|13949|13937|1
1648647390000|2022-03-30 13:36:30|13947.7|13935.7|13947.7|13935.7|13947.7|13935.7|13947.1|13935.1|4
1648647400000|2022-03-30 13:36:40|13947.1|13935.1|13949.6|13937.6|13949.6|13937.6|13947.1|13935.1|2
1648647410000|2022-03-30 13:36:50|13952.1|13940.1|13951.5|13939.5|13952.7|13940.7|13951.5|13939.5|2
1648647420000|2022-03-30 13:37:00|13950.2|13938.2|13951.5|13939.5|13951.5|13939.5|13950.2|13938.2|0
1648647430000|2022-03-30 13:37:10|13952.1|13940.1|13951.5|13939.5|13952.1|13940.1|13950.9|13938.9|5
1648647440000|2022-03-30 13:37:20|13952.1|13940.1|13949.6|13937.6|13952.1|13940.1|13949.6|13937.6|1
1648647450000|2022-03-30 13:37:30|13950.2|13938.2|13950.2|13938.2|13951.4|13939.4|13950.2|13938.2|0
1648647460000|2022-03-30 13:37:40|13952.1|13940.1|13954|13942|13954|13942|13951.5|13939.5|1
1648647470000|2022-03-30 13:37:50|13953.4|13941.4|13949.6|13937.6|13954|13942|13949.6|13937.6|22
1648647480000|2022-03-30 13:38:00|13949|13937|13950.9|13938.9|13951.5|13939.5|13949|13937|0
1648647490000|2022-03-30 13:38:10|13951.5|13939.5|13950.9|13938.9|13951.5|13939.5|13950.9|13938.9|0
1648647500000|2022-03-30 13:38:20|13949|13937|13949|13937|13949|13937|13949|13937|0
1648647510000|2022-03-30 13:38:30|13949.6|13937.6|13945.9|13933.9|13949.6|13937.6|13945.9|13933.9|1
1648647520000|2022-03-30 13:38:40|||||||||1
1648647530000|2022-03-30 13:38:50|13947.2|13935.2|13949|13937|13949|13937|13947.2|13935.2|5
1648647540000|2022-03-30 13:39:00|13948.4|13936.4|13946.5|13934.5|13949|13937|13946.5|13934.5|0
1648647550000|2022-03-30 13:39:10|13947.1|13935.1|13949|13937|13949|13937|13946.5|13934.5|0
1648647560000|2022-03-30 13:39:20|13948.4|13936.4|13948.4|13936.4|13949|13937|13947.1|13935.1|0
1648647570000|2022-03-30 13:39:30|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13950.9|13938.9|7
1648647590000|2022-03-30 13:39:50|13950.2|13938.2|13949.6|13937.6|13950.2|13938.2|13949.6|13937.6|0
1648647600000|2022-03-30 13:40:00|13951.5|13939.5|13951.5|13939.5|13953.4|13941.4|13950.9|13938.9|1
1648647610000|2022-03-30 13:40:10|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13950.9|13938.9|0
1648647620000|2022-03-30 13:40:20|13952.1|13940.1|13953.4|13941.4|13953.4|13941.4|13952.1|13940.1|0
1648647630000|2022-03-30 13:40:30|||||||||4
1648647640000|2022-03-30 13:40:40|||||||||4
1648647660000|2022-03-30 13:41:00|13954|13942|13955.9|13943.9|13957.1|13945.1|13954|13942|16
1648647670000|2022-03-30 13:41:10|13956.5|13944.5|13954.6|13942.6|13957.1|13945.1|13954.6|13942.6|3
1648647680000|2022-03-30 13:41:20|13955.2|13943.2|13952.7|13940.7|13955.2|13943.2|13952.1|13940.1|0
1648647690000|2022-03-30 13:41:30|13952.1|13940.1|13955.2|13943.2|13955.2|13943.2|13952.1|13940.1|1
1648647700000|2022-03-30 13:41:40|13954.6|13942.6|13955.2|13943.2|13955.2|13943.2|13954.6|13942.6|0
1648647710000|2022-03-30 13:41:50|13954.6|13942.6|13955.2|13943.2|13955.2|13943.2|13954|13942|1
1648647720000|2022-03-30 13:42:00|13955.8|13943.8|13955.2|13943.2|13957.1|13945.1|13955.2|13943.2|5
1648647730000|2022-03-30 13:42:10|13954.6|13942.6|13955.2|13943.2|13955.2|13943.2|13954.6|13942.6|0
1648647740000|2022-03-30 13:42:20|13954.6|13942.6|13949.6|13937.6|13955.2|13943.2|13949.6|13937.6|3
1648647750000|2022-03-30 13:42:30|13949|13937|13949|13937|13949.6|13937.6|13946.5|13934.5|7
1648647780000|2022-03-30 13:43:00|13949.6|13937.6|13949|13937|13949.6|13937.6|13949|13937|0
1648647790000|2022-03-30 13:43:10|13948.3|13936.3|13951.5|13939.5|13951.5|13939.5|13948.3|13936.3|4
1648647800000|2022-03-30 13:43:20|13952.8|13940.8|13951.5|13939.5|13952.8|13940.8|13951.5|13939.5|1
1648647810000|2022-03-30 13:43:30|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|1
1648647820000|2022-03-30 13:43:40|13951.5|13939.5|13951.5|13939.5|13952.1|13940.1|13949.6|13937.6|3
1648647840000|2022-03-30 13:44:00|13950.9|13938.9|13951.5|13939.5|13952.1|13940.1|13950.9|13938.9|1
1648647850000|2022-03-30 13:44:10|13952.1|13940.1|13951.5|13939.5|13952.1|13940.1|13950.9|13938.9|0
1648647860000|2022-03-30 13:44:20|13950.9|13938.9|13950.9|13938.9|13950.9|13938.9|13949|13937|0
1648647870000|2022-03-30 13:44:30|13951.5|13939.5|13950.9|13938.9|13951.5|13939.5|13949.6|13937.6|0
1648647880000|2022-03-30 13:44:40|13950.2|13938.2|13950.9|13938.9|13951.5|13939.5|13950.2|13938.2|6
1648647890000|2022-03-30 13:44:50|13953.4|13941.4|13951.5|13939.5|13953.4|13941.4|13950.9|13938.9|9
1648647900000|2022-03-30 13:45:00|13950.2|13938.2|13951.5|13939.5|13951.5|13939.5|13950.2|13938.2|0
1648647910000|2022-03-30 13:45:10|13952.1|13940.1|13953.4|13941.4|13953.4|13941.4|13951.5|13939.5|36
1648647920000|2022-03-30 13:45:20|13952.7|13940.7|13952.1|13940.1|13953.4|13941.4|13951.5|13939.5|9
1648647930000|2022-03-30 13:45:30|13953.4|13941.4|13953.4|13941.4|13953.4|13941.4|13953.4|13941.4|0
1648647940000|2022-03-30 13:45:40|13954|13942|13954.7|13942.7|13954.7|13942.7|13953.4|13941.4|5
1648647970000|2022-03-30 13:46:10|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|3
1648648000000|2022-03-30 13:46:40|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13950.9|13938.9|2
1648648010000|2022-03-30 13:46:50|13950.9|13938.9|13952.8|13940.8|13952.8|13940.8|13950.3|13938.3|3
1648648020000|2022-03-30 13:47:00|13952.1|13940.1|13950.9|13938.9|13952.1|13940.1|13950.9|13938.9|0
1648648030000|2022-03-30 13:47:10|13949.7|13937.7|13949.7|13937.7|13949.7|13937.7|13949|13937|5
1648648040000|2022-03-30 13:47:20|13949|13937|13950.3|13938.3|13950.3|13938.3|13949|13937|3
1648648050000|2022-03-30 13:47:30|13949|13937|13950.3|13938.3|13950.3|13938.3|13949|13937|3
1648648060000|2022-03-30 13:47:40|13950.9|13938.9|13950.3|13938.3|13950.9|13938.9|13949.6|13937.6|2
1648648070000|2022-03-30 13:47:50|13949.6|13937.6|13951.5|13939.5|13951.5|13939.5|13949.6|13937.6|21
1648648080000|2022-03-30 13:48:00|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13950.9|13938.9|3
1648648090000|2022-03-30 13:48:10|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13950.1|13938.1|4
1648648100000|2022-03-30 13:48:20|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13949|13937|20
1648648110000|2022-03-30 13:48:30|13950.9|13938.9|13952|13940|13952|13940|13949.5|13937.5|3
1648648120000|2022-03-30 13:48:40|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|13950.9|13938.9|0
1648648130000|2022-03-30 13:48:50|13950.9|13938.9|13951.5|13939.5|13951.5|13939.5|13950.9|13938.9|0
1648648150000|2022-03-30 13:49:10|13953.4|13941.4|13951.5|13939.5|13953.4|13941.4|13951.5|13939.5|3
1648648160000|2022-03-30 13:49:20|13950.9|13938.9|13950.9|13938.9|13951.5|13939.5|13950.2|13938.2|4
1648648170000|2022-03-30 13:49:30|13950.3|13938.3|13950.9|13938.9|13950.9|13938.9|13949.6|13937.6|1
1648648180000|2022-03-30 13:49:40|13952.2|13940.2|13953.4|13941.4|13953.4|13941.4|13952.2|13940.2|1
1648648200000|2022-03-30 13:50:00|13955.2|13943.2|13954|13942|13955.9|13943.9|13953.4|13941.4|8
1648648210000|2022-03-30 13:50:10|13953.4|13941.4|13954.7|13942.7|13954.7|13942.7|13953.4|13941.4|0
1648648220000|2022-03-30 13:50:20|13956.5|13944.5|13955.9|13943.9|13956.5|13944.5|13955.9|13943.9|6
1648648230000|2022-03-30 13:50:30|13956.5|13944.5|13956.5|13944.5|13956.5|13944.5|13955.9|13943.9|0
1648648240000|2022-03-30 13:50:40|13955.9|13943.9|13956.5|13944.5|13956.5|13944.5|13955.9|13943.9|0
1648648250000|2022-03-30 13:50:50|13955.9|13943.9|13958.4|13946.4|13958.4|13946.4|13955.9|13943.9|2
1648648260000|2022-03-30 13:51:00|13959|13947|13957|13945|13959.7|13947.7|13957|13945|19
1648648270000|2022-03-30 13:51:10|13955.9|13943.9|13956.4|13944.4|13956.5|13944.5|13955.9|13943.9|3
1648648280000|2022-03-30 13:51:20|13955.9|13943.9|13956.4|13944.4|13956.4|13944.4|13955.9|13943.9|0
1648648290000|2022-03-30 13:51:30|13955.9|13943.9|13956.4|13944.4|13956.4|13944.4|13955.9|13943.9|0
1648648300000|2022-03-30 13:51:40|13957|13945|13953.9|13941.9|13957|13945|13953.9|13941.9|3
1648648310000|2022-03-30 13:51:50|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|13954.5|13942.5|0
1648648320000|2022-03-30 13:52:00|13953.9|13941.9|13949.6|13937.6|13953.9|13941.9|13949.5|13937.5|3
1648648330000|2022-03-30 13:52:10|13950.2|13938.2|13951.4|13939.4|13951.4|13939.4|13949.6|13937.6|0
1648648340000|2022-03-30 13:52:20|13950.9|13938.9|13950.2|13938.2|13950.9|13938.9|13949.6|13937.6|2
1648648350000|2022-03-30 13:52:30|13949.6|13937.6|13950.2|13938.2|13950.9|13938.9|13949.6|13937.6|0
1648648360000|2022-03-30 13:52:40|13949.6|13937.6|13949.6|13937.6|13950.3|13938.3|13948.4|13936.4|5
1648648370000|2022-03-30 13:52:50|13950.3|13938.3|13950.9|13938.9|13950.9|13938.9|13949.6|13937.6|0
1648648380000|2022-03-30 13:53:00|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|13949|13937|3
1648648390000|2022-03-30 13:53:10|13950.9|13938.9|13948.9|13936.9|13950.9|13938.9|13948.9|13936.9|6
1648648400000|2022-03-30 13:53:20|13949.6|13937.6|13950.3|13938.3|13950.3|13938.3|13949.6|13937.6|5
1648648410000|2022-03-30 13:53:30|13948.4|13936.4|13948.4|13936.4|13949|13937|13948.4|13936.4|12
1648648420000|2022-03-30 13:53:40|13949|13937|13947.2|13935.2|13949|13937|13947.2|13935.2|4
1648648430000|2022-03-30 13:53:50|13947.8|13935.8|13947.8|13935.8|13947.8|13935.8|13947.2|13935.2|0
1648648440000|2022-03-30 13:54:00|13946.4|13934.4|13945.9|13933.9|13947.8|13935.8|13945.9|13933.9|0
1648648450000|2022-03-30 13:54:10|13945.8|13933.8|13945.3|13933.3|13945.9|13933.9|13945.3|13933.3|26
1648648460000|2022-03-30 13:54:20|13944.7|13932.7|13944.7|13932.7|13944.7|13932.7|13944.7|13932.7|0
1648648470000|2022-03-30 13:54:30|13944.1|13932.1|13944.7|13932.7|13944.7|13932.7|13944.1|13932.1|18
1648648480000|2022-03-30 13:54:40|13944.1|13932.1|13944.1|13932.1|13944.7|13932.7|13944.1|13932.1|7
1648648490000|2022-03-30 13:54:50|13944.7|13932.7|13944.1|13932.1|13944.7|13932.7|13944.1|13932.1|2
1648648500000|2022-03-30 13:55:00|13942.8|13930.8|13945.3|13933.3|13945.3|13933.3|13942.8|13930.8|1
1648648510000|2022-03-30 13:55:10|13946.6|13934.6|13947.2|13935.2|13947.2|13935.2|13946.6|13934.6|2
1648648520000|2022-03-30 13:55:20|13945.3|13933.3|13944.1|13932.1|13945.3|13933.3|13942.2|13930.2|6
1648648530000|2022-03-30 13:55:30|13944.7|13932.7|13944.1|13932.1|13944.7|13932.7|13944.1|13932.1|0
1648648540000|2022-03-30 13:55:40|13942.2|13930.2|13942.9|13930.9|13943.5|13931.5|13941|13929|8
1648648550000|2022-03-30 13:55:50|13942.3|13930.3|13941.6|13929.6|13942.9|13930.9|13941|13929|4
1648648560000|2022-03-30 13:56:00|13941|13929|13939.7|13927.7|13941.6|13929.6|13939.1|13927.1|0
1648648570000|2022-03-30 13:56:10|13939.1|13927.1|13940.4|13928.4|13941.6|13929.6|13939.1|13927.1|4
1648648580000|2022-03-30 13:56:20|13941|13929|13940.4|13928.4|13941|13929|13940.4|13928.4|3
1648648590000|2022-03-30 13:56:30|13941|13929|13941.6|13929.6|13941.6|13929.6|13940.4|13928.4|1
1648648600000|2022-03-30 13:56:40|13941|13929|13941.6|13929.6|13941.6|13929.6|13941|13929|5
1648648610000|2022-03-30 13:56:50|13941|13929|13941.6|13929.6|13941.6|13929.6|13940.4|13928.4|3
1648648620000|2022-03-30 13:57:00|13939.7|13927.7|13935.9|13923.9|13939.7|13927.7|13935.9|13923.9|7
1648648630000|2022-03-30 13:57:10|13936.6|13924.6|13935.2|13923.2|13937.7|13925.7|13935.2|13923.2|5
1648648650000|2022-03-30 13:57:30|13933.3|13921.3|13935.2|13923.2|13935.2|13923.2|13933.3|13921.3|0
1648648660000|2022-03-30 13:57:40|||||||||9
1648648670000|2022-03-30 13:57:50|13934.1|13922.1|13935.2|13923.2|13935.2|13923.2|13934.1|13922.1|1
1648648680000|2022-03-30 13:58:00|13934.7|13922.7|13932.7|13920.7|13934.7|13922.7|13932.7|13920.7|3
1648648690000|2022-03-30 13:58:10|13932.2|13920.2|13930.8|13918.8|13932.7|13920.7|13930.8|13918.8|34
1648648700000|2022-03-30 13:58:20|13929.1|13917.1|13929.7|13917.7|13930.2|13918.2|13927.2|13915.2|61
1648648710000|2022-03-30 13:58:30|13927.7|13915.7|13929.7|13917.7|13929.7|13917.7|13927.7|13915.7|4
1648648720000|2022-03-30 13:58:40|13930.2|13918.2|13932.2|13920.2|13932.2|13920.2|13929.1|13917.1|18
1648648730000|2022-03-30 13:58:50|13931|13919|13932.2|13920.2|13932.2|13920.2|13931|13919|9
1648648740000|2022-03-30 13:59:00|13931.6|13919.6|13931|13919|13933.5|13921.5|13931|13919|7
1648648760000|2022-03-30 13:59:20|13929.1|13917.1|13929.7|13917.7|13929.7|13917.7|13929.1|13917.1|1
1648648770000|2022-03-30 13:59:30|13929.1|13917.1|13925.2|13913.2|13929.7|13917.7|13925.2|13913.2|2
1648648780000|2022-03-30 13:59:40|13924.7|13912.7|13924.1|13912.1|13925.8|13913.8|13922.7|13910.7|16
1648648790000|2022-03-30 13:59:50|13924.7|13912.7|13925.2|13913.2|13926.6|13914.6|13924.7|13912.7|1
1648648800000|2022-03-30 14:00:00|13925.8|13913.8|13927.2|13915.2|13927.2|13915.2|13925.2|13913.2|1
1648648810000|2022-03-30 14:00:10|13926.5|13914.5|13925.8|13913.8|13927.2|13915.2|13925.2|13913.2|0
1648648820000|2022-03-30 14:00:20|13924.6|13912.6|13918.3|13906.3|13924.6|13912.6|13918.3|13906.3|58
1648648830000|2022-03-30 14:00:30|13915.2|13903.2|13909.5|13897.5|13915.8|13903.8|13909.5|13897.5|24
1648648840000|2022-03-30 14:00:40|13911.4|13899.4|13908.3|13896.3|13911.4|13899.4|13905.2|13893.2|30
1648648850000|2022-03-30 14:00:50|13907.7|13895.7|13905.1|13893.1|13908.3|13896.3|13905.1|13893.1|8
1648648860000|2022-03-30 14:01:00|13906.4|13894.4|13907.7|13895.7|13910.8|13898.8|13905.8|13893.8|1
1648648870000|2022-03-30 14:01:10|13907.6|13895.6|13911.4|13899.4|13911.4|13899.4|13907|13895|1
1648648880000|2022-03-30 14:01:20|13912|13900|13912.6|13900.6|13913.2|13901.2|13910.8|13898.8|5
1648648890000|2022-03-30 14:01:30|13912|13900|13912|13900|13912|13900|13912|13900|0
1648648900000|2022-03-30 14:01:40|13911.4|13899.4|13907|13895|13912|13900|13907|13895|13
1648648910000|2022-03-30 14:01:50|13908.9|13896.9|13912|13900|13912|13900|13908.9|13896.9|7
1648648920000|2022-03-30 14:02:00|13911.4|13899.4|13909.5|13897.5|13911.4|13899.4|13909.5|13897.5|1
1648648930000|2022-03-30 14:02:10|13910.8|13898.8|13911.4|13899.4|13911.4|13899.4|13910.8|13898.8|5
1648648940000|2022-03-30 14:02:20|13912.7|13900.7|13913.9|13901.9|13913.9|13901.9|13912.7|13900.7|0
1648648950000|2022-03-30 14:02:30|13913.3|13901.3|13912|13900|13913.3|13901.3|13912|13900|1
1648648970000|2022-03-30 14:02:50|13913.9|13901.9|13907|13895|13913.9|13901.9|13907|13895|8
1648648980000|2022-03-30 14:03:00|13905.7|13893.7|13904.5|13892.5|13905.7|13893.7|13903.3|13891.3|8
1648649000000|2022-03-30 14:03:20|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|13906.4|13894.4|0
1648649010000|2022-03-30 14:03:30|13907|13895|13907|13895|13907|13895|13907|13895|6
1648649020000|2022-03-30 14:03:40|13906.4|13894.4|13904.5|13892.5|13907|13895|13904.5|13892.5|1
1648649030000|2022-03-30 14:03:50|13905.7|13893.7|13906.4|13894.4|13907|13895|13905.7|13893.7|1
1648649040000|2022-03-30 14:04:00|13905.1|13893.1|13904.5|13892.5|13905.1|13893.1|13904.5|13892.5|0
1648649050000|2022-03-30 14:04:10|||||||||1
1648649060000|2022-03-30 14:04:20|13902|13890|13898.2|13886.2|13902|13890|13898.2|13886.2|16
1648649070000|2022-03-30 14:04:30|13900.1|13888.1|13902|13890|13902|13890|13900.1|13888.1|5
1648649080000|2022-03-30 14:04:40|13902.7|13890.7|13903.9|13891.9|13903.9|13891.9|13902.7|13890.7|0
1648649090000|2022-03-30 14:04:50|13905.2|13893.2|13906.4|13894.4|13906.4|13894.4|13905.2|13893.2|5
1648649100000|2022-03-30 14:05:00|13907|13895|13907|13895|13908.9|13896.9|13907|13895|1
1648649120000|2022-03-30 14:05:20|13906.4|13894.4|13902.7|13890.7|13906.4|13894.4|13902.7|13890.7|3
1648649130000|2022-03-30 14:05:30|13903.3|13891.3|13905.2|13893.2|13905.2|13893.2|13903.3|13891.3|6
1648649140000|2022-03-30 14:05:40|13904.6|13892.6|13904.6|13892.6|13906.4|13894.4|13904.6|13892.6|1
1648649150000|2022-03-30 14:05:50|13905.8|13893.8|13907.1|13895.1|13907.1|13895.1|13905.2|13893.2|1
1648649160000|2022-03-30 14:06:00|13906.5|13894.5|13906.4|13894.4|13906.5|13894.5|13905.2|13893.2|2
1648649170000|2022-03-30 14:06:10|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|0
1648649180000|2022-03-30 14:06:20|13908.3|13896.3|13908.3|13896.3|13908.3|13896.3|13908.3|13896.3|0
1648649190000|2022-03-30 14:06:30|13909.5|13897.5|13911.4|13899.4|13912|13900|13909.5|13897.5|16
1648649200000|2022-03-30 14:06:40|13913.3|13901.3|13913.3|13901.3|13913.9|13901.9|13912.7|13900.7|6
1648649210000|2022-03-30 14:06:50|13912.7|13900.7|13915.2|13903.2|13915.2|13903.2|13912.7|13900.7|0
1648649240000|2022-03-30 14:07:20|13920.2|13908.2|13918.9|13906.9|13920.2|13908.2|13918.9|13906.9|12
1648649250000|2022-03-30 14:07:30|13918.3|13906.3|13925.2|13913.2|13925.8|13913.8|13918.3|13906.3|8
1648649260000|2022-03-30 14:07:40|13924.6|13912.6|13921.5|13909.5|13926.5|13914.5|13920.2|13908.2|2
1648649270000|2022-03-30 14:07:50|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|13917.7|13905.7|14
1648649280000|2022-03-30 14:08:00|13921.5|13909.5|13917.7|13905.7|13921.5|13909.5|13917.1|13905.1|3
1648649290000|2022-03-30 14:08:10|13920.2|13908.2|13923.4|13911.4|13923.4|13911.4|13919.6|13907.6|3
1648649300000|2022-03-30 14:08:20|13922.1|13910.1|13920.2|13908.2|13922.1|13910.1|13917.7|13905.7|3
1648649310000|2022-03-30 14:08:30|13919.6|13907.6|13920.2|13908.2|13920.2|13908.2|13919.6|13907.6|0
1648649320000|2022-03-30 14:08:40|13919.6|13907.6|13919|13907|13919.6|13907.6|13919|13907|3
1648649330000|2022-03-30 14:08:50|13918.4|13906.4|13917.7|13905.7|13918.4|13906.4|13917.7|13905.7|1
1648649340000|2022-03-30 14:09:00|13917.1|13905.1|13910.8|13898.8|13917.1|13905.1|13910.8|13898.8|5
1648649370000|2022-03-30 14:09:30|13908.3|13896.3|13908.3|13896.3|13908.3|13896.3|13908.3|13896.3|1
1648649380000|2022-03-30 14:09:40|13907.7|13895.7|13903.3|13891.3|13907.7|13895.7|13903.3|13891.3|6
1648649390000|2022-03-30 14:09:50|13903.9|13891.9|13905.2|13893.2|13905.2|13893.2|13903.9|13891.9|0
1648649400000|2022-03-30 14:10:00|13903.3|13891.3|13905.2|13893.2|13905.2|13893.2|13902.7|13890.7|25
1648649420000|2022-03-30 14:10:20|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|20
1648649430000|2022-03-30 14:10:30|13905.2|13893.2|13903.3|13891.3|13905.2|13893.2|13903.3|13891.3|0
1648649450000|2022-03-30 14:10:50|||||||||3
1648649460000|2022-03-30 14:11:00|13905.2|13893.2|13903.3|13891.3|13905.2|13893.2|13903.3|13891.3|1
1648649470000|2022-03-30 14:11:10|||||||||1
1648649490000|2022-03-30 14:11:30|13902.7|13890.7|13902.1|13890.1|13903.3|13891.3|13902.1|13890.1|5
1648649500000|2022-03-30 14:11:40|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|13900.8|13888.8|8
1648649510000|2022-03-30 14:11:50|||||||||2
1648649520000|2022-03-30 14:12:00|13903.3|13891.3|13904.6|13892.6|13905.8|13893.8|13903.3|13891.3|68
1648649540000|2022-03-30 14:12:20|13903.3|13891.3|13903.3|13891.3|13903.3|13891.3|13902.7|13890.7|3
1648649550000|2022-03-30 14:12:30|13902.7|13890.7|13905.8|13893.8|13907|13895|13902.7|13890.7|6
1648649560000|2022-03-30 14:12:40|13906.4|13894.4|13907|13895|13907.7|13895.7|13905.8|13893.8|0
1648649570000|2022-03-30 14:12:50|13902.1|13890.1|13902.1|13890.1|13902.7|13890.7|13902.1|13890.1|49
1648649580000|2022-03-30 14:13:00|13902.8|13890.8|13904|13892|13904|13892|13902.8|13890.8|1
1648649590000|2022-03-30 14:13:10|13903.4|13891.4|13905.9|13893.9|13905.9|13893.9|13903.4|13891.4|3
1648649600000|2022-03-30 14:13:20|13905.3|13893.3|13904.7|13892.7|13905.3|13893.3|13904|13892|1
1648649610000|2022-03-30 14:13:30|13904.1|13892.1|13905.9|13893.9|13906.5|13894.5|13903.4|13891.4|3
1648649620000|2022-03-30 14:13:40|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|1
1648649630000|2022-03-30 14:13:50|13905.9|13893.9|13904|13892|13906.5|13894.5|13904|13892|1
1648649640000|2022-03-30 14:14:00|13903.4|13891.4|13904|13892|13904|13892|13903.4|13891.4|2
1648649650000|2022-03-30 14:14:10|13903.4|13891.4|13904|13892|13904|13892|13903.4|13891.4|0
1648649660000|2022-03-30 14:14:20|13903.4|13891.4|13899.6|13887.6|13903.4|13891.4|13899.6|13887.6|17
1648649670000|2022-03-30 14:14:30|13899|13887|13911.6|13899.6|13911.6|13899.6|13899|13887|54
1648649680000|2022-03-30 14:14:40|13913.4|13901.4|13913.4|13901.4|13914|13902|13913.4|13901.4|1
1648649690000|2022-03-30 14:14:50|13914.6|13902.6|13912.8|13900.8|13915.9|13903.9|13912.8|13900.8|5
1648649700000|2022-03-30 14:15:00|13912.1|13900.1|13914|13902|13914|13902|13912.1|13900.1|1
1648649720000|2022-03-30 14:15:20|13912.1|13900.1|13905.9|13893.9|13912.1|13900.1|13904.6|13892.6|5
1648649730000|2022-03-30 14:15:30|13905.2|13893.2|13904|13892|13906.5|13894.5|13904|13892|2
1648649740000|2022-03-30 14:15:40|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|0
1648649760000|2022-03-30 14:16:00|13904|13892|13902.1|13890.1|13904.6|13892.6|13902.1|13890.1|0
1648649770000|2022-03-30 14:16:10|13903.4|13891.4|13903.4|13891.4|13903.4|13891.4|13902.1|13890.1|0
1648649800000|2022-03-30 14:16:40|13902.8|13890.8|13890.9|13878.9|13902.8|13890.8|13890.9|13878.9|44
1648649810000|2022-03-30 14:16:50|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|13889.6|13877.6|1
1648649820000|2022-03-30 14:17:00|13887.1|13875.1|13889.7|13877.7|13891.5|13879.5|13887.1|13875.1|6
1648649830000|2022-03-30 14:17:10|13889|13877|13886.5|13874.5|13889.7|13877.7|13885.9|13873.9|3
1648649840000|2022-03-30 14:17:20|13885.9|13873.9|13887.2|13875.2|13887.8|13875.8|13883.4|13871.4|33
1648649850000|2022-03-30 14:17:30|13886.5|13874.5|13883.4|13871.4|13886.5|13874.5|13883.4|13871.4|11
1648649860000|2022-03-30 14:17:40|13882.8|13870.8|13882.8|13870.8|13882.8|13870.8|13882.8|13870.8|2
1648649870000|2022-03-30 14:17:50|13882.1|13870.1|13882.1|13870.1|13882.8|13870.8|13882.1|13870.1|2
1648649880000|2022-03-30 14:18:00|13882.8|13870.8|13880.3|13868.3|13882.8|13870.8|13880.3|13868.3|11
1648649890000|2022-03-30 14:18:10|13879.7|13867.7|13875.3|13863.3|13879.7|13867.7|13875.3|13863.3|6
1648649900000|2022-03-30 14:18:20|13874.7|13862.7|13875.3|13863.3|13875.3|13863.3|13873.4|13861.4|7
1648649910000|2022-03-30 14:18:30|13875.9|13863.9|13878.4|13866.4|13879.7|13867.7|13875.9|13863.9|4
1648649920000|2022-03-30 14:18:40|13877.8|13865.8|13875.3|13863.3|13877.8|13865.8|13875.3|13863.3|5
1648649930000|2022-03-30 14:18:50|13874.7|13862.7|13874.6|13862.6|13876.5|13864.5|13874|13862|12
1648649940000|2022-03-30 14:19:00|13873.4|13861.4|13873.3|13861.3|13874|13862|13872.7|13860.7|5
1648649950000|2022-03-30 14:19:10|13872.8|13860.8|13874.7|13862.7|13877.2|13865.2|13872.8|13860.8|10
1648649960000|2022-03-30 14:19:20|13875.3|13863.3|13879.7|13867.7|13879.7|13867.7|13875.3|13863.3|3
1648649970000|2022-03-30 14:19:30|||||||||2
1648649980000|2022-03-30 14:19:40|||||||||1
1648649990000|2022-03-30 14:19:50|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|4
1648650000000|2022-03-30 14:20:00|13881|13869|13880.3|13868.3|13881|13869|13879.7|13867.7|2
1648650020000|2022-03-30 14:20:20|13880.9|13868.9|13879.1|13867.1|13880.9|13868.9|13877.8|13865.8|13
1648650030000|2022-03-30 14:20:30|13879.7|13867.7|13881|13869|13881.6|13869.6|13879.7|13867.7|7
1648650040000|2022-03-30 14:20:40|13880.5|13868.5|13879.1|13867.1|13880.5|13868.5|13879.1|13867.1|0
1648650050000|2022-03-30 14:20:50|13879.8|13867.8|13881.6|13869.6|13881.6|13869.6|13879.8|13867.8|6
1648650060000|2022-03-30 14:21:00|13881|13869|13876.6|13864.6|13881.6|13869.6|13876.6|13864.6|4
1648650070000|2022-03-30 14:21:10|13878.5|13866.5|13879.1|13867.1|13879.1|13867.1|13878.5|13866.5|0
1648650080000|2022-03-30 14:21:20|13877.9|13865.9|13879.1|13867.1|13879.1|13867.1|13877.9|13865.9|8
1648650090000|2022-03-30 14:21:30|13879.8|13867.8|13879.1|13867.1|13879.8|13867.8|13879.1|13867.1|0
1648650100000|2022-03-30 14:21:40|13878.5|13866.5|13878.5|13866.5|13878.5|13866.5|13878.5|13866.5|0
1648650110000|2022-03-30 14:21:50|||||||||1
1648650120000|2022-03-30 14:22:00|13877.9|13865.9|13877.2|13865.2|13877.9|13865.9|13874.7|13862.7|4
1648650130000|2022-03-30 14:22:10|13876.6|13864.6|13874.1|13862.1|13876.6|13864.6|13873.5|13861.5|28
1648650140000|2022-03-30 14:22:20|13873.5|13861.5|13874.1|13862.1|13874.1|13862.1|13872.9|13860.9|5
1648650150000|2022-03-30 14:22:30|13874.7|13862.7|13877.9|13865.9|13878.5|13866.5|13874.7|13862.7|32
1648650160000|2022-03-30 14:22:40|13877.3|13865.3|13875.9|13863.9|13877.3|13865.3|13875.3|13863.3|1
1648650170000|2022-03-30 14:22:50|13875.3|13863.3|13879.1|13867.1|13879.1|13867.1|13875.3|13863.3|2
1648650180000|2022-03-30 14:23:00|13879.7|13867.7|13879.1|13867.1|13880.3|13868.3|13879.1|13867.1|2
1648650190000|2022-03-30 14:23:10|13879.7|13867.7|13879.7|13867.7|13879.7|13867.7|13879.1|13867.1|0
1648650200000|2022-03-30 14:23:20|13879.1|13867.1|13879.7|13867.7|13879.7|13867.7|13879.1|13867.1|1
1648650210000|2022-03-30 14:23:30|13880.3|13868.3|13879.1|13867.1|13880.3|13868.3|13879.1|13867.1|0
1648650220000|2022-03-30 14:23:40|13878.5|13866.5|13880.9|13868.9|13880.9|13868.9|13878.5|13866.5|4
1648650230000|2022-03-30 14:23:50|13884.1|13872.1|13883.4|13871.4|13886|13874|13883.4|13871.4|2
1648650240000|2022-03-30 14:24:00|13882.8|13870.8|13880.9|13868.9|13882.8|13870.8|13880.9|13868.9|0
1648650250000|2022-03-30 14:24:10|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|0
1648650260000|2022-03-30 14:24:20|13885.3|13873.3|13884.1|13872.1|13885.3|13873.3|13883.5|13871.5|20
1648650270000|2022-03-30 14:24:30|13883.5|13871.5|13883.5|13871.5|13883.5|13871.5|13883.5|13871.5|2
1648650280000|2022-03-30 14:24:40|13882.2|13870.2|13881|13869|13882.2|13870.2|13881|13869|0
1648650290000|2022-03-30 14:24:50|13878.5|13866.5|13878.5|13866.5|13878.5|13866.5|13878.5|13866.5|12
1648650300000|2022-03-30 14:25:00|13879.7|13867.7|13878.5|13866.5|13879.7|13867.7|13877.8|13865.8|5
1648650310000|2022-03-30 14:25:10|13877.2|13865.2|13877.2|13865.2|13878.5|13866.5|13877.2|13865.2|2
1648650320000|2022-03-30 14:25:20|13877.9|13865.9|13878.5|13866.5|13878.5|13866.5|13877.9|13865.9|3
1648650330000|2022-03-30 14:25:30|13877.9|13865.9|13877.3|13865.3|13877.9|13865.9|13877.3|13865.3|10
1648650340000|2022-03-30 14:25:40|13876.6|13864.6|13877.3|13865.3|13877.9|13865.9|13876.6|13864.6|0
1648650350000|2022-03-30 14:25:50|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|3
1648650360000|2022-03-30 14:26:00|13877.2|13865.2|13876.6|13864.6|13877.2|13865.2|13874.7|13862.7|0
1648650370000|2022-03-30 14:26:10|13876|13864|13874.7|13862.7|13876|13864|13874.7|13862.7|4
1648650380000|2022-03-30 14:26:20|||||||||6
1648650390000|2022-03-30 14:26:30|13878.4|13866.4|13879.6|13867.6|13879.6|13867.6|13878.4|13866.4|49
1648650400000|2022-03-30 14:26:40|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|13880.3|13868.3|0
1648650430000|2022-03-30 14:27:10|13879.7|13867.7|13879.7|13867.7|13879.7|13867.7|13879.7|13867.7|0
1648650440000|2022-03-30 14:27:20|||||||||5
1648650450000|2022-03-30 14:27:30|13880.3|13868.3|13879.7|13867.7|13880.3|13868.3|13879.7|13867.7|0
1648650460000|2022-03-30 14:27:40|13882.2|13870.2|13883.5|13871.5|13883.5|13871.5|13882.2|13870.2|5
1648650470000|2022-03-30 14:27:50|13882.9|13870.9|13884.7|13872.7|13884.7|13872.7|13882.9|13870.9|10
1648650480000|2022-03-30 14:28:00|13882.2|13870.2|13879.6|13867.6|13882.8|13870.8|13878.4|13866.4|5
1648650490000|2022-03-30 14:28:10|13880.9|13868.9|13880.3|13868.3|13880.9|13868.9|13880.3|13868.3|8
1648650500000|2022-03-30 14:28:20|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|0
1648650510000|2022-03-30 14:28:30|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|13881|13869|7
1648650520000|2022-03-30 14:28:40|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|0
1648650540000|2022-03-30 14:29:00|13881|13869|13881|13869|13881|13869|13881|13869|0
1648650550000|2022-03-30 14:29:10|13881.6|13869.6|13882.2|13870.2|13882.2|13870.2|13881.6|13869.6|27
1648650560000|2022-03-30 14:29:20|13883.5|13871.5|13885.3|13873.3|13885.9|13873.9|13883.5|13871.5|15
1648650570000|2022-03-30 14:29:30|13885.9|13873.9|13884.7|13872.7|13885.9|13873.9|13884.7|13872.7|6
1648650580000|2022-03-30 14:29:40|13885.3|13873.3|13888.5|13876.5|13889.7|13877.7|13885.3|13873.3|20
1648650590000|2022-03-30 14:29:50|13889.1|13877.1|13889.7|13877.7|13889.7|13877.7|13887.9|13875.9|4
1648650600000|2022-03-30 14:30:00|13891|13879|13888.5|13876.5|13891.6|13879.6|13887.2|13875.2|17
1648650610000|2022-03-30 14:30:10|13889.7|13877.7|13891.6|13879.6|13891.6|13879.6|13889.7|13877.7|0
1648650620000|2022-03-30 14:30:20|13891|13879|13891.6|13879.6|13891.6|13879.6|13891|13879|1
1648650630000|2022-03-30 14:30:30|13892.2|13880.2|13892.2|13880.2|13892.9|13880.9|13892.2|13880.2|5
1648650640000|2022-03-30 14:30:40|13892.9|13880.9|13892.9|13880.9|13893.5|13881.5|13892.9|13880.9|1
1648650660000|2022-03-30 14:31:00|||||||||3
1648650670000|2022-03-30 14:31:10|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|1
1648650680000|2022-03-30 14:31:20|13892.8|13880.8|13892.2|13880.2|13893.5|13881.5|13892.2|13880.2|1
1648650690000|2022-03-30 14:31:30|13891.6|13879.6|13892.9|13880.9|13893.5|13881.5|13891.6|13879.6|6
1648650700000|2022-03-30 14:31:40|13892.3|13880.3|13887.2|13875.2|13892.3|13880.3|13887.2|13875.2|19
1648650710000|2022-03-30 14:31:50|13884.7|13872.7|13883.4|13871.4|13884.7|13872.7|13883.4|13871.4|15
1648650720000|2022-03-30 14:32:00|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|0
1648650730000|2022-03-30 14:32:10|13884.7|13872.7|13884.7|13872.7|13886|13874|13884.7|13872.7|16
1648650750000|2022-03-30 14:32:30|||||||||2
1648650760000|2022-03-30 14:32:40|||||||||9
1648650770000|2022-03-30 14:32:50|13886.5|13874.5|13883.4|13871.4|13886.5|13874.5|13883.4|13871.4|2
1648650780000|2022-03-30 14:33:00|13884.1|13872.1|13882.2|13870.2|13884.1|13872.1|13879.7|13867.7|8
1648650790000|2022-03-30 14:33:10|13881.6|13869.6|13882.2|13870.2|13882.2|13870.2|13881.6|13869.6|0
1648650800000|2022-03-30 14:33:20|||||||||2
1648650810000|2022-03-30 14:33:30|||||||||1
1648650820000|2022-03-30 14:33:40|13885.4|13873.4|13886|13874|13886|13874|13885.4|13873.4|12
1648650830000|2022-03-30 14:33:50|13890.9|13878.9|13890.9|13878.9|13891.6|13879.6|13890.4|13878.4|11
1648650840000|2022-03-30 14:34:00|13889.7|13877.7|13891.6|13879.6|13891.6|13879.6|13889.7|13877.7|2
1648650850000|2022-03-30 14:34:10|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|13891.6|13879.6|0
1648650860000|2022-03-30 14:34:20|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1648650870000|2022-03-30 14:34:30|13894.1|13882.1|13894.1|13882.1|13894.1|13882.1|13894.1|13882.1|1
1648650880000|2022-03-30 14:34:40|13893.4|13881.4|13894.7|13882.7|13894.7|13882.7|13892.8|13880.8|4
1648650890000|2022-03-30 14:34:50|13893.4|13881.4|13893.4|13881.4|13894.1|13882.1|13893.4|13881.4|1
1648650900000|2022-03-30 14:35:00|13891.5|13879.5|13895.3|13883.3|13897.2|13885.2|13891.5|13879.5|5
1648650910000|2022-03-30 14:35:10|13894.7|13882.7|13894.7|13882.7|13895.3|13883.3|13894.7|13882.7|2
1648650920000|2022-03-30 14:35:20|13895.9|13883.9|13894.7|13882.7|13895.9|13883.9|13894.7|13882.7|1
1648650930000|2022-03-30 14:35:30|13895.3|13883.3|13895.9|13883.9|13895.9|13883.9|13894.1|13882.1|1
1648650940000|2022-03-30 14:35:40|13896.5|13884.5|13897.2|13885.2|13897.2|13885.2|13896.5|13884.5|0
1648650950000|2022-03-30 14:35:50|13899.7|13887.7|13898.4|13886.4|13899.7|13887.7|13898.4|13886.4|2
1648650960000|2022-03-30 14:36:00|13899.1|13887.1|13897.2|13885.2|13899.1|13887.1|13897.2|13885.2|0
1648650970000|2022-03-30 14:36:10|||||||||1
1648650980000|2022-03-30 14:36:20|13897.8|13885.8|13898.4|13886.4|13898.4|13886.4|13897.8|13885.8|2
1648651000000|2022-03-30 14:36:40|13897.8|13885.8|13897.2|13885.2|13897.8|13885.8|13897.2|13885.2|0
1648651020000|2022-03-30 14:37:00|13897.8|13885.8|13900.3|13888.3|13901|13889|13897.8|13885.8|0
1648651040000|2022-03-30 14:37:20|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|13899.7|13887.7|2
1648651050000|2022-03-30 14:37:30|13899.1|13887.1|13901|13889|13901.6|13889.6|13899.1|13887.1|7
1648651060000|2022-03-30 14:37:40|13901.7|13889.7|13898.5|13886.5|13901.7|13889.7|13898.5|13886.5|24
1648651070000|2022-03-30 14:37:50|13897.9|13885.9|13898.6|13886.6|13899.8|13887.8|13897.9|13885.9|12
1648651080000|2022-03-30 14:38:00|13899.2|13887.2|13897.3|13885.3|13899.2|13887.2|13896.1|13884.1|11
1648651090000|2022-03-30 14:38:10|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|9
1648651100000|2022-03-30 14:38:20|||||||||5
1648651110000|2022-03-30 14:38:30|13898|13886|13897.3|13885.3|13898|13886|13897.3|13885.3|1
1648651120000|2022-03-30 14:38:40|||||||||5
1648651160000|2022-03-30 14:39:20|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13897.3|13885.3|6
1648651170000|2022-03-30 14:39:30|13901.7|13889.7|13900.5|13888.5|13901.7|13889.7|13900.5|13888.5|10
1648651180000|2022-03-30 14:39:40|13901.2|13889.2|13907.5|13895.5|13907.5|13895.5|13901.2|13889.2|7
1648651190000|2022-03-30 14:39:50|13906.9|13894.9|13905|13893|13906.9|13894.9|13905|13893|5
1648651200000|2022-03-30 14:40:00|13905.6|13893.6|13907.5|13895.5|13907.5|13895.5|13905.6|13893.6|1
1648651210000|2022-03-30 14:40:10|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.3|13894.3|0
1648651220000|2022-03-30 14:40:20|13907.5|13895.5|13908.2|13896.2|13908.8|13896.8|13907.5|13895.5|1
1648651230000|2022-03-30 14:40:30|13907.5|13895.5|13905.1|13893.1|13907.5|13895.5|13905.1|13893.1|6
1648651240000|2022-03-30 14:40:40|13905.7|13893.7|13906.3|13894.3|13908.1|13896.1|13905.7|13893.7|10
1648651250000|2022-03-30 14:40:50|13906.9|13894.9|13906.3|13894.3|13908.1|13896.1|13906.3|13894.3|2
1648651260000|2022-03-30 14:41:00|13906.9|13894.9|13908.8|13896.8|13908.8|13896.8|13904.9|13892.9|14
1648651270000|2022-03-30 14:41:10|13906.1|13894.1|13903.8|13891.8|13906.1|13894.1|13903.8|13891.8|11
1648651290000|2022-03-30 14:41:30|13903.1|13891.1|13901.9|13889.9|13903.1|13891.1|13901.3|13889.3|22
1648651300000|2022-03-30 14:41:40|13901.3|13889.3|13901.3|13889.3|13901.3|13889.3|13901.3|13889.3|0
1648651310000|2022-03-30 14:41:50|13901.2|13889.2|13897.4|13885.4|13901.2|13889.2|13897.4|13885.4|2
1648651320000|2022-03-30 14:42:00|13896.7|13884.7|13898|13886|13898|13886|13895.5|13883.5|1
1648651340000|2022-03-30 14:42:20|13898.6|13886.6|13898|13886|13898.6|13886.6|13898|13886|1
1648651360000|2022-03-30 14:42:40|13900.5|13888.5|13901.2|13889.2|13901.8|13889.8|13900.5|13888.5|4
1648651370000|2022-03-30 14:42:50|13900.5|13888.5|13901.2|13889.2|13901.2|13889.2|13900.5|13888.5|0
1648651380000|2022-03-30 14:43:00|13901.8|13889.8|13901.8|13889.8|13902.4|13890.4|13901.8|13889.8|4
1648651400000|2022-03-30 14:43:20|13901.1|13889.1|13901.1|13889.1|13901.8|13889.8|13901.1|13889.1|1
1648651410000|2022-03-30 14:43:30|13896.2|13884.2|13896.2|13884.2|13896.8|13884.8|13895.5|13883.5|4
1648651420000|2022-03-30 14:43:40|13898|13886|13898.7|13886.7|13899.3|13887.3|13898|13886|10
1648651430000|2022-03-30 14:43:50|13898|13886|13898.7|13886.7|13898.7|13886.7|13898|13886|0
1648651440000|2022-03-30 14:44:00|13896.2|13884.2|13895.5|13883.5|13896.8|13884.8|13895.5|13883.5|0
1648651450000|2022-03-30 14:44:10|13894.9|13882.9|13895.5|13883.5|13895.5|13883.5|13894.9|13882.9|5
1648651460000|2022-03-30 14:44:20|13896.1|13884.1|13896.2|13884.2|13896.2|13884.2|13896.1|13884.1|3
1648651470000|2022-03-30 14:44:30|13897.4|13885.4|13898|13886|13898|13886|13897.4|13885.4|0
1648651500000|2022-03-30 14:45:00|13898.6|13886.6|13898|13886|13898.6|13886.6|13898|13886|0
1648651510000|2022-03-30 14:45:10|13899.3|13887.3|13899.9|13887.9|13900.5|13888.5|13899.3|13887.3|6
1648651520000|2022-03-30 14:45:20|13897.4|13885.4|13898|13886|13898|13886|13897.4|13885.4|3
1648651530000|2022-03-30 14:45:30|13897.4|13885.4|13898|13886|13898|13886|13897.4|13885.4|2
1648651540000|2022-03-30 14:45:40|13896.8|13884.8|13896.2|13884.2|13896.8|13884.8|13896.2|13884.2|0
1648651550000|2022-03-30 14:45:50|13895.5|13883.5|13897.4|13885.4|13897.4|13885.4|13895.5|13883.5|0
1648651570000|2022-03-30 14:46:10|13898|13886|13898|13886|13898|13886|13898|13886|1
1648651580000|2022-03-30 14:46:20|13899.3|13887.3|13904.3|13892.3|13904.9|13892.9|13898.7|13886.7|21
1648651590000|2022-03-30 14:46:30|13903.7|13891.7|13902.4|13890.4|13903.7|13891.7|13901.8|13889.8|1
1648651600000|2022-03-30 14:46:40|13903|13891|13903|13891|13903|13891|13903|13891|0
1648651610000|2022-03-30 14:46:50|13904.3|13892.3|13903|13891|13904.3|13892.3|13903|13891|0
1648651620000|2022-03-30 14:47:00|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903|13891|0
1648651640000|2022-03-30 14:47:20|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|3
1648651660000|2022-03-30 14:47:40|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|0
1648651670000|2022-03-30 14:47:50|13899.8|13887.8|13900.5|13888.5|13900.5|13888.5|13899.8|13887.8|0
1648651680000|2022-03-30 14:48:00|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|13901|13889|0
1648651700000|2022-03-30 14:48:20|13901.1|13889.1|13899.9|13887.9|13901.1|13889.1|13899.9|13887.9|1
1648651710000|2022-03-30 14:48:30|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13900.5|13888.5|2
1648651750000|2022-03-30 14:49:10|||||||||5
1648651760000|2022-03-30 14:49:20|13899.9|13887.9|13899.3|13887.3|13899.9|13887.9|13899.3|13887.3|1
1648651780000|2022-03-30 14:49:40|||||||||3
1648651790000|2022-03-30 14:49:50|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|1
1648651800000|2022-03-30 14:50:00|13900.5|13888.5|13899.9|13887.9|13900.5|13888.5|13899.9|13887.9|3
1648651810000|2022-03-30 14:50:10|13899.3|13887.3|13898.6|13886.6|13899.3|13887.3|13898.6|13886.6|1
1648651820000|2022-03-30 14:50:20|13899.3|13887.3|13899.3|13887.3|13899.3|13887.3|13899.3|13887.3|0
1648651830000|2022-03-30 14:50:30|||||||||5
1648651840000|2022-03-30 14:50:40|13899.9|13887.9|13900.5|13888.5|13900.5|13888.5|13899.9|13887.9|0
1648651850000|2022-03-30 14:50:50|13903|13891|13902.4|13890.4|13903|13891|13902.4|13890.4|0
1648651860000|2022-03-30 14:51:00|13903|13891|13900.5|13888.5|13903|13891|13900.5|13888.5|0
1648651870000|2022-03-30 14:51:10|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|0
1648651880000|2022-03-30 14:51:20|13899.9|13887.9|13900.5|13888.5|13900.5|13888.5|13899.9|13887.9|0
1648651890000|2022-03-30 14:51:30|13899.9|13887.9|13900.5|13888.5|13900.5|13888.5|13899.9|13887.9|5
1648651900000|2022-03-30 14:51:40|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|0
1648651910000|2022-03-30 14:51:50|13901.2|13889.2|13903.1|13891.1|13903.7|13891.7|13901.2|13889.2|3
1648651920000|2022-03-30 14:52:00|13902.5|13890.5|13902.5|13890.5|13903.7|13891.7|13902.5|13890.5|0
1648651930000|2022-03-30 14:52:10|13903.1|13891.1|13902.5|13890.5|13903.1|13891.1|13902.5|13890.5|0
1648651940000|2022-03-30 14:52:20|13903.1|13891.1|13902.5|13890.5|13903.1|13891.1|13901.8|13889.8|0
1648651950000|2022-03-30 14:52:30|13903.1|13891.1|13906.9|13894.9|13906.9|13894.9|13903.1|13891.1|10
1648651970000|2022-03-30 14:52:50|13907.6|13895.6|13910.1|13898.1|13910.1|13898.1|13907.6|13895.6|7
1648651980000|2022-03-30 14:53:00|13907.6|13895.6|13903.1|13891.1|13907.6|13895.6|13903.1|13891.1|6
1648651990000|2022-03-30 14:53:10|13904.4|13892.4|13905.6|13893.6|13906.2|13894.2|13903.1|13891.1|3
1648652000000|2022-03-30 14:53:20|13905.1|13893.1|13905.6|13893.6|13905.6|13893.6|13905.1|13893.1|0
1648652010000|2022-03-30 14:53:30|13904.4|13892.4|13905|13893|13905|13893|13904.4|13892.4|0
1648652020000|2022-03-30 14:53:40|13905.6|13893.6|13906.3|13894.3|13906.3|13894.3|13905.6|13893.6|1
1648652040000|2022-03-30 14:54:00|13906.9|13894.9|13907.5|13895.5|13907.5|13895.5|13906.9|13894.9|1
1648652050000|2022-03-30 14:54:10|13908.1|13896.1|13903.1|13891.1|13908.1|13896.1|13903.1|13891.1|6
1648652060000|2022-03-30 14:54:20|13903.8|13891.8|13900.4|13888.4|13904.4|13892.4|13899.3|13887.3|15
1648652070000|2022-03-30 14:54:30|13899.8|13887.8|13901.7|13889.7|13901.7|13889.7|13899.8|13887.8|3
1648652090000|2022-03-30 14:54:50|13902.3|13890.3|13902.3|13890.3|13903|13891|13902.3|13890.3|1
1648652100000|2022-03-30 14:55:00|13901.7|13889.7|13901.1|13889.1|13901.7|13889.7|13901.1|13889.1|0
1648652110000|2022-03-30 14:55:10|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|0
1648652130000|2022-03-30 14:55:30|13902.3|13890.3|13901.7|13889.7|13902.3|13890.3|13901.7|13889.7|0
1648652190000|2022-03-30 14:56:30|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|3
1648652200000|2022-03-30 14:56:40|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|13901.7|13889.7|0
1648652210000|2022-03-30 14:56:50|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|13902.3|13890.3|0
1648652220000|2022-03-30 14:57:00|13902.9|13890.9|13902.3|13890.3|13902.9|13890.9|13902.3|13890.3|8
1648652250000|2022-03-30 14:57:30|||||||||1
1648652260000|2022-03-30 14:57:40|||||||||2
1648652270000|2022-03-30 14:57:50|13904.2|13892.2|13904.2|13892.2|13904.2|13892.2|13903.6|13891.6|15
1648652280000|2022-03-30 14:58:00|13906.1|13894.1|13909.2|13897.2|13909.2|13897.2|13906.1|13894.1|10
1648652290000|2022-03-30 14:58:10|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|4
1648652300000|2022-03-30 14:58:20|13908.4|13896.4|13908.5|13896.5|13908.5|13896.5|13907.9|13895.9|4
1648652320000|2022-03-30 14:58:40|13909.1|13897.1|13910.9|13898.9|13910.9|13898.9|13909.1|13897.1|2
1648652340000|2022-03-30 14:59:00|||||||||1
1648652360000|2022-03-30 14:59:20|13910.4|13898.4|13910.9|13898.9|13910.9|13898.9|13910.4|13898.4|1
1648652370000|2022-03-30 14:59:30|13912.3|13900.3|13912.9|13900.9|13912.9|13900.9|13912.3|13900.3|8
1648652380000|2022-03-30 14:59:40|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|13915.9|13903.9|20
1648652390000|2022-03-30 14:59:50|13915.9|13903.9|13916.6|13904.6|13917.2|13905.2|13915.9|13903.9|17
1648652400000|2022-03-30 15:00:00|13914.8|13902.8|13910.5|13898.5|13914.8|13902.8|13910.5|13898.5|11
1648652410000|2022-03-30 15:00:10|13909.9|13897.9|13913.6|13901.6|13913.6|13901.6|13909.3|13897.3|3
1648652420000|2022-03-30 15:00:20|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|3
1648652430000|2022-03-30 15:00:30|13916.8|13904.8|13916.1|13904.1|13916.8|13904.8|13915.5|13903.5|5
1648652440000|2022-03-30 15:00:40|13915.5|13903.5|13916.1|13904.1|13916.8|13904.8|13915.5|13903.5|0
1648652450000|2022-03-30 15:00:50|13916.8|13904.8|13917.4|13905.4|13917.4|13905.4|13916.8|13904.8|0
1648652460000|2022-03-30 15:01:00|13916.8|13904.8|13917.4|13905.4|13917.4|13905.4|13916.8|13904.8|0
1648652470000|2022-03-30 15:01:10|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|1
1648652490000|2022-03-30 15:01:30|||||||||4
1648652510000|2022-03-30 15:01:50|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|0
1648652520000|2022-03-30 15:02:00|13915.6|13903.6|13915.6|13903.6|13916.1|13904.1|13915.6|13903.6|0
1648652530000|2022-03-30 15:02:10|13916.1|13904.1|13916.8|13904.8|13916.8|13904.8|13916.1|13904.1|0
1648652540000|2022-03-30 15:02:20|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|6
1648652560000|2022-03-30 15:02:40|13918.1|13906.1|13918.7|13906.7|13918.7|13906.7|13918.1|13906.1|3
1648652570000|2022-03-30 15:02:50|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|5
1648652580000|2022-03-30 15:03:00|13918.7|13906.7|13918.1|13906.1|13918.7|13906.7|13918.1|13906.1|0
1648652590000|2022-03-30 15:03:10|13918.7|13906.7|13918.8|13906.8|13920|13908|13918.1|13906.1|1
1648652600000|2022-03-30 15:03:20|13918.1|13906.1|13919.9|13907.9|13921.2|13909.2|13918.1|13906.1|17
1648652610000|2022-03-30 15:03:30|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|0
1648652620000|2022-03-30 15:03:40|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13916.8|13904.8|1
1648652630000|2022-03-30 15:03:50|13918|13906|13918|13906|13918|13906|13918|13906|1
1648652650000|2022-03-30 15:04:10|13918.6|13906.6|13918.6|13906.6|13918.6|13906.6|13918.6|13906.6|1
1648652660000|2022-03-30 15:04:20|||||||||1
1648652700000|2022-03-30 15:05:00|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|1
1648652710000|2022-03-30 15:05:10|13919.7|13907.7|13919.2|13907.2|13919.7|13907.7|13919.2|13907.2|5
1648652720000|2022-03-30 15:05:20|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1648652730000|2022-03-30 15:05:30|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|3
1648652760000|2022-03-30 15:06:00|13918.6|13906.6|13917.2|13905.2|13918.6|13906.6|13917.2|13905.2|5
1648652800000|2022-03-30 15:06:40|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|11
1648652810000|2022-03-30 15:06:50|13914.9|13902.9|13918|13906|13918.7|13906.7|13914.9|13902.9|2
1648652830000|2022-03-30 15:07:10|13916.7|13904.7|13917.4|13905.4|13917.4|13905.4|13916.7|13904.7|0
1648652840000|2022-03-30 15:07:20|13916.8|13904.8|13917.4|13905.4|13917.4|13905.4|13916.8|13904.8|0
1648652850000|2022-03-30 15:07:30|13918.6|13906.6|13918.6|13906.6|13918.6|13906.6|13918.6|13906.6|5
1648652860000|2022-03-30 15:07:40|13918|13906|13918.6|13906.6|13918.6|13906.6|13918|13906|0
1648652870000|2022-03-30 15:07:50|13919.1|13907.1|13918.6|13906.6|13919.1|13907.1|13918.6|13906.6|0
1648652880000|2022-03-30 15:08:00|||||||||2
1648652890000|2022-03-30 15:08:10|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.1|13904.1|2
1648652900000|2022-03-30 15:08:20|13917.2|13905.2|13916.6|13904.6|13917.2|13905.2|13916.6|13904.6|0
1648652910000|2022-03-30 15:08:30|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|5
1648652920000|2022-03-30 15:08:40|13922.2|13910.2|13921.1|13909.1|13922.2|13910.2|13921.1|13909.1|8
1648652930000|2022-03-30 15:08:50|13919.1|13907.1|13917.8|13905.8|13920.3|13908.3|13917.2|13905.2|18
1648652940000|2022-03-30 15:09:00|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13919.7|13907.7|5
1648652960000|2022-03-30 15:09:20|13919.7|13907.7|13919.7|13907.7|13920.3|13908.3|13919.7|13907.7|0
1648652990000|2022-03-30 15:09:50|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|0
1648653000000|2022-03-30 15:10:00|13920.9|13908.9|13921.5|13909.5|13921.5|13909.5|13919|13907|11
1648653010000|2022-03-30 15:10:10|13922.1|13910.1|13921.5|13909.5|13922.1|13910.1|13921.5|13909.5|6
1648653020000|2022-03-30 15:10:20|13922.1|13910.1|13924|13912|13924|13912|13922.1|13910.1|2
1648653030000|2022-03-30 15:10:30|13923.4|13911.4|13923.4|13911.4|13923.4|13911.4|13922.1|13910.1|1
1648653040000|2022-03-30 15:10:40|13922.8|13910.8|13922.8|13910.8|13923.4|13911.4|13922.8|13910.8|0
1648653050000|2022-03-30 15:10:50|13922.1|13910.1|13922.8|13910.8|13922.8|13910.8|13921.5|13909.5|9
1648653060000|2022-03-30 15:11:00|13922.1|13910.1|13923.4|13911.4|13923.4|13911.4|13921.5|13909.5|0
1648653070000|2022-03-30 15:11:10|||||||||7
1648653080000|2022-03-30 15:11:20|13922.8|13910.8|13923.4|13911.4|13923.4|13911.4|13922.8|13910.8|3
1648653100000|2022-03-30 15:11:40|13924|13912|13924|13912|13924|13912|13924|13912|4
1648653110000|2022-03-30 15:11:50|13924.6|13912.6|13924|13912|13924.6|13912.6|13924|13912|0
1648653130000|2022-03-30 15:12:10|13924.6|13912.6|13924|13912|13924.6|13912.6|13924|13912|4
1648653170000|2022-03-30 15:12:50|13925.9|13913.9|13926.5|13914.5|13926.5|13914.5|13924.7|13912.7|12
1648653190000|2022-03-30 15:13:10|13925.9|13913.9|13926.5|13914.5|13926.5|13914.5|13925.9|13913.9|5
1648653200000|2022-03-30 15:13:20|13928.4|13916.4|13928.4|13916.4|13928.4|13916.4|13928.4|13916.4|5
1648653210000|2022-03-30 15:13:30|13929.7|13917.7|13925.8|13913.8|13929.7|13917.7|13925.8|13913.8|10
1648653220000|2022-03-30 15:13:40|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|13925.8|13913.8|4
1648653230000|2022-03-30 15:13:50|13927.1|13915.1|13927.1|13915.1|13929|13917|13926.5|13914.5|0
1648653240000|2022-03-30 15:14:00|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|13926.5|13914.5|0
1648653250000|2022-03-30 15:14:10|13927.1|13915.1|13931.6|13919.6|13932.1|13920.1|13927.1|13915.1|3
1648653260000|2022-03-30 15:14:20|13931|13919|13932.8|13920.8|13933.4|13921.4|13930.3|13918.3|4
1648653280000|2022-03-30 15:14:40|13933.5|13921.5|13933.5|13921.5|13933.5|13921.5|13933.5|13921.5|0
1648653290000|2022-03-30 15:14:50|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|13934.1|13922.1|6
1648653300000|2022-03-30 15:15:00|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|0
1648653310000|2022-03-30 15:15:10|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|13934.7|13922.7|1
1648653330000|2022-03-30 15:15:30|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|6
1648653340000|2022-03-30 15:15:40|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1648653350000|2022-03-30 15:15:50|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|1
1648653360000|2022-03-30 15:16:00|13931.6|13919.6|13930.9|13918.9|13931.6|13919.6|13930.9|13918.9|0
1648653370000|2022-03-30 15:16:10|13928.4|13916.4|13928.4|13916.4|13929|13917|13927.8|13915.8|1
1648653380000|2022-03-30 15:16:20|13927.8|13915.8|13929|13917|13929|13917|13927.8|13915.8|1
1648653390000|2022-03-30 15:16:30|13930.3|13918.3|13934.1|13922.1|13934.1|13922.1|13929.7|13917.7|17
1648653450000|2022-03-30 15:17:30|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|0
1648653460000|2022-03-30 15:17:40|13932.7|13920.7|13932.1|13920.1|13932.7|13920.7|13932.1|13920.1|7
1648653470000|2022-03-30 15:17:50|||||||||2
1648653500000|2022-03-30 15:18:20|||||||||2
1648653510000|2022-03-30 15:18:30|13930.2|13918.2|13931.5|13919.5|13931.5|13919.5|13930.2|13918.2|6
1648653520000|2022-03-30 15:18:40|13932.1|13920.1|13932.8|13920.8|13932.8|13920.8|13932.1|13920.1|3
1648653530000|2022-03-30 15:18:50|13931.5|13919.5|13930.9|13918.9|13932.8|13920.8|13930.9|13918.9|0
1648653540000|2022-03-30 15:19:00|13931.6|13919.6|13930.9|13918.9|13932.8|13920.8|13930.9|13918.9|0
1648653550000|2022-03-30 15:19:10|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|0
1648653560000|2022-03-30 15:19:20|13932.2|13920.2|13932.2|13920.2|13932.8|13920.8|13932.2|13920.2|1
1648653580000|2022-03-30 15:19:40|13931.6|13919.6|13931.6|13919.6|13932.2|13920.2|13931.6|13919.6|2
1648653590000|2022-03-30 15:19:50|13931|13919|13931.6|13919.6|13931.6|13919.6|13931|13919|0
1648653600000|2022-03-30 15:20:00|13932.2|13920.2|13931.6|13919.6|13932.2|13920.2|13931.6|13919.6|3
1648653620000|2022-03-30 15:20:20|13932.2|13920.2|13931.6|13919.6|13932.2|13920.2|13931|13919|0
1648653630000|2022-03-30 15:20:30|13929.1|13917.1|13929.1|13917.1|13929.7|13917.7|13929.1|13917.1|0
1648653640000|2022-03-30 15:20:40|13929.7|13917.7|13929.1|13917.1|13929.7|13917.7|13929.1|13917.1|1
1648653650000|2022-03-30 15:20:50|13926.6|13914.6|13926|13914|13926.6|13914.6|13925.4|13913.4|0
1648653660000|2022-03-30 15:21:00|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|0
1648653670000|2022-03-30 15:21:10|13925.4|13913.4|13925.4|13913.4|13925.4|13913.4|13925.4|13913.4|11
1648653680000|2022-03-30 15:21:20|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|13924.9|13912.9|4
1648653690000|2022-03-30 15:21:30|13925.6|13913.6|13926.2|13914.2|13926.2|13914.2|13924.9|13912.9|0
1648653700000|2022-03-30 15:21:40|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|8
1648653720000|2022-03-30 15:22:00|13926.2|13914.2|13925.6|13913.6|13926.2|13914.2|13925.6|13913.6|0
1648653730000|2022-03-30 15:22:10|13926.2|13914.2|13928.7|13916.7|13928.7|13916.7|13926.2|13914.2|0
1648653740000|2022-03-30 15:22:20|13927.5|13915.5|13928.7|13916.7|13928.7|13916.7|13927.5|13915.5|2
1648653750000|2022-03-30 15:22:30|13928.6|13916.6|13929.2|13917.2|13929.2|13917.2|13928.6|13916.6|1
1648653770000|2022-03-30 15:22:50|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|5
1648653780000|2022-03-30 15:23:00|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|0
1648653790000|2022-03-30 15:23:10|13927.3|13915.3|13927.4|13915.4|13927.4|13915.4|13926.7|13914.7|0
1648653830000|2022-03-30 15:23:50|13928.1|13916.1|13927.4|13915.4|13928.1|13916.1|13927.4|13915.4|0
1648653840000|2022-03-30 15:24:00|13928.1|13916.1|13928.1|13916.1|13928.1|13916.1|13928.1|13916.1|0
1648653850000|2022-03-30 15:24:10|13928.7|13916.7|13926.2|13914.2|13928.7|13916.7|13926.2|13914.2|0
1648653860000|2022-03-30 15:24:20|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|1
1648653870000|2022-03-30 15:24:30|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|0
1648653890000|2022-03-30 15:24:50|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|0
1648653900000|2022-03-30 15:25:00|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|6
1648653910000|2022-03-30 15:25:10|||||||||1
1648653920000|2022-03-30 15:25:20|||||||||1
1648653930000|2022-03-30 15:25:30|13927.3|13915.3|13927.3|13915.3|13927.3|13915.3|13927.3|13915.3|3
1648653940000|2022-03-30 15:25:40|||||||||3
1648653970000|2022-03-30 15:26:10|13926|13914|13926.7|13914.7|13926.7|13914.7|13926|13914|4
1648653980000|2022-03-30 15:26:20|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|0
1648654000000|2022-03-30 15:26:40|13928|13916|13928|13916|13928|13916|13928|13916|0
1648654010000|2022-03-30 15:26:50|13927.3|13915.3|13927.5|13915.5|13928.1|13916.1|13926.7|13914.7|5
1648654020000|2022-03-30 15:27:00|13928.1|13916.1|13928.6|13916.6|13929.3|13917.3|13928.1|13916.1|5
1648654040000|2022-03-30 15:27:20|13929.3|13917.3|13930|13918|13930|13918|13929.3|13917.3|0
1648654050000|2022-03-30 15:27:30|13927.4|13915.4|13928.1|13916.1|13928.1|13916.1|13927.4|13915.4|2
1648654060000|2022-03-30 15:27:40|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|0
1648654110000|2022-03-30 15:28:30|||||||||2
1648654130000|2022-03-30 15:28:50|13930|13918|13930|13918|13930|13918|13930|13918|0
1648654160000|2022-03-30 15:29:20|13927.5|13915.5|13927.5|13915.5|13927.5|13915.5|13927.5|13915.5|15
1648654170000|2022-03-30 15:29:30|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|13928.7|13916.7|11
1648654180000|2022-03-30 15:29:40|13928.1|13916.1|13927.5|13915.5|13928.1|13916.1|13927.5|13915.5|0
1648654190000|2022-03-30 15:29:50|13928|13916|13927.5|13915.5|13928|13916|13927.5|13915.5|1
1648654200000|2022-03-30 15:30:00|13930|13918|13930|13918|13930|13918|13930|13918|1
1648654220000|2022-03-30 15:30:20|13930.6|13918.6|13931.3|13919.3|13931.3|13919.3|13930.6|13918.6|4
1648654230000|2022-03-30 15:30:30|13930|13918|13930|13918|13930|13918|13930|13918|5
1648654240000|2022-03-30 15:30:40|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|0
1648654250000|2022-03-30 15:30:50|13929.3|13917.3|13930.5|13918.5|13930.5|13918.5|13929.3|13917.3|10
1648654270000|2022-03-30 15:31:10|13930|13918|13928.6|13916.6|13930|13918|13928.6|13916.6|0
1648654300000|2022-03-30 15:31:40|||||||||3
1648654310000|2022-03-30 15:31:50|13929.2|13917.2|13929.2|13917.2|13929.2|13917.2|13929.2|13917.2|0
1648654320000|2022-03-30 15:32:00|13929.8|13917.8|13931.1|13919.1|13931.1|13919.1|13929.8|13917.8|0
1648654340000|2022-03-30 15:32:20|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|2
1648654360000|2022-03-30 15:32:40|13932.4|13920.4|13931.7|13919.7|13932.4|13920.4|13931.7|13919.7|0
1648654370000|2022-03-30 15:32:50|13931.1|13919.1|13932.4|13920.4|13932.4|13920.4|13931.1|13919.1|1
1648654380000|2022-03-30 15:33:00|13931.7|13919.7|13932.4|13920.4|13932.4|13920.4|13931.7|13919.7|0
1648654390000|2022-03-30 15:33:10|13930|13918|13930|13918|13933|13921|13930|13918|8
1648654400000|2022-03-30 15:33:20|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|13931.8|13919.8|2
1648654420000|2022-03-30 15:33:40|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|0
1648654430000|2022-03-30 15:33:50|13933|13921|13933|13921|13933|13921|13933|13921|2
1648654440000|2022-03-30 15:34:00|13932.4|13920.4|13933|13921|13933|13921|13932.4|13920.4|0
1648654450000|2022-03-30 15:34:10|13932.4|13920.4|13933|13921|13933|13921|13932.4|13920.4|2
1648654460000|2022-03-30 15:34:20|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|0
1648654480000|2022-03-30 15:34:40|13934.9|13922.9|13934.9|13922.9|13935.5|13923.5|13934.9|13922.9|12
1648654490000|2022-03-30 15:34:50|13935.5|13923.5|13935.6|13923.6|13936.2|13924.2|13934.9|13922.9|0
1648654500000|2022-03-30 15:35:00|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|0
1648654510000|2022-03-30 15:35:10|||||||||5
1648654520000|2022-03-30 15:35:20|||||||||2
1648654530000|2022-03-30 15:35:30|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|1
1648654540000|2022-03-30 15:35:40|13930.5|13918.5|13928.6|13916.6|13930.5|13918.5|13928.6|13916.6|2
1648654550000|2022-03-30 15:35:50|13929.3|13917.3|13924.9|13912.9|13929.3|13917.3|13924.9|13912.9|13
1648654560000|2022-03-30 15:36:00|13925.5|13913.5|13923.7|13911.7|13925.5|13913.5|13923|13911|0
1648654570000|2022-03-30 15:36:10|13924.3|13912.3|13925.5|13913.5|13925.5|13913.5|13924.3|13912.3|0
1648654580000|2022-03-30 15:36:20|13924.9|13912.9|13924.9|13912.9|13925.5|13913.5|13923|13911|0
1648654600000|2022-03-30 15:36:40|||||||||1
1648654610000|2022-03-30 15:36:50|||||||||1
1648654620000|2022-03-30 15:37:00|13923|13911|13919.9|13907.9|13923|13911|13918.6|13906.6|4
1648654630000|2022-03-30 15:37:10|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13918.6|13906.6|3
1648654640000|2022-03-30 15:37:20|13918.6|13906.6|13919.2|13907.2|13919.2|13907.2|13918.6|13906.6|0
1648654650000|2022-03-30 15:37:30|13918.6|13906.6|13919.9|13907.9|13921.1|13909.1|13918.6|13906.6|5
1648654660000|2022-03-30 15:37:40|13919.3|13907.3|13918.6|13906.6|13919.9|13907.9|13918.6|13906.6|0
1648654670000|2022-03-30 15:37:50|13917.4|13905.4|13916|13904|13917.4|13905.4|13916|13904|2
1648654680000|2022-03-30 15:38:00|13915.5|13903.5|13915.5|13903.5|13917.3|13905.3|13915.5|13903.5|8
1648654690000|2022-03-30 15:38:10|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|13914.8|13902.8|19
1648654700000|2022-03-30 15:38:20|13913.6|13901.6|13913.6|13901.6|13914.2|13902.2|13913.6|13901.6|21
1648654720000|2022-03-30 15:38:40|13913|13901|13913|13901|13913.6|13901.6|13912.4|13900.4|8
1648654740000|2022-03-30 15:39:00|||||||||1
1648654770000|2022-03-30 15:39:30|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1648654780000|2022-03-30 15:39:40|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|5
1648654790000|2022-03-30 15:39:50|||||||||1
1648654800000|2022-03-30 15:40:00|13916.3|13904.3|13913.6|13901.6|13916.3|13904.3|13913.6|13901.6|5
1648654810000|2022-03-30 15:40:10|13913|13901|13913|13901|13913|13901|13913|13901|2
1648654820000|2022-03-30 15:40:20|13913.6|13901.6|13914.3|13902.3|13914.9|13902.9|13913.6|13901.6|6
1648654830000|2022-03-30 15:40:30|13913.7|13901.7|13914.3|13902.3|13914.3|13902.3|13913.7|13901.7|1
1648654840000|2022-03-30 15:40:40|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|13913.7|13901.7|0
1648654850000|2022-03-30 15:40:50|13914.9|13902.9|13915.5|13903.5|13915.5|13903.5|13914.9|13902.9|0
1648654860000|2022-03-30 15:41:00|13914.9|13902.9|13915.5|13903.5|13915.5|13903.5|13914.9|13902.9|2
1648654870000|2022-03-30 15:41:10|13914.9|13902.9|13913.6|13901.6|13915.5|13903.5|13913.6|13901.6|2
1648654880000|2022-03-30 15:41:20|13914.2|13902.2|13914.9|13902.9|13914.9|13902.9|13914.2|13902.2|0
1648654890000|2022-03-30 15:41:30|13915.5|13903.5|13916.1|13904.1|13916.1|13904.1|13915.5|13903.5|0
1648654910000|2022-03-30 15:41:50|||||||||2
1648654920000|2022-03-30 15:42:00|13914.3|13902.3|13913.6|13901.6|13914.3|13902.3|13913.6|13901.6|6
1648654930000|2022-03-30 15:42:10|||||||||3
1648654950000|2022-03-30 15:42:30|||||||||1
1648655010000|2022-03-30 15:43:30|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|1
1648655020000|2022-03-30 15:43:40|13915.6|13903.6|13914.9|13902.9|13916.2|13904.2|13914.9|13902.9|1
1648655030000|2022-03-30 15:43:50|13915.5|13903.5|13914.9|13902.9|13915.5|13903.5|13914.9|13902.9|5
1648655040000|2022-03-30 15:44:00|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13914.9|13902.9|0
1648655050000|2022-03-30 15:44:10|13913.6|13901.6|13913|13901|13913.6|13901.6|13913|13901|3
1648655080000|2022-03-30 15:44:40|13914.2|13902.2|13913.7|13901.7|13914.9|13902.9|13913|13901|0
1648655090000|2022-03-30 15:44:50|13913.6|13901.6|13914.3|13902.3|13914.9|13902.9|13913|13901|0
1648655100000|2022-03-30 15:45:00|13913.6|13901.6|13913.6|13901.6|13914.9|13902.9|13913.6|13901.6|1
1648655110000|2022-03-30 15:45:10|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1648655130000|2022-03-30 15:45:30|||||||||2
1648655140000|2022-03-30 15:45:40|13912.3|13900.3|13911.1|13899.1|13912.9|13900.9|13911.1|13899.1|1
1648655150000|2022-03-30 15:45:50|13911.7|13899.7|13911.1|13899.1|13911.7|13899.7|13911.1|13899.1|0
1648655160000|2022-03-30 15:46:00|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.1|13899.1|1
1648655170000|2022-03-30 15:46:10|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|5
1648655180000|2022-03-30 15:46:20|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|2
1648655190000|2022-03-30 15:46:30|13911.1|13899.1|13912.3|13900.3|13912.3|13900.3|13911.1|13899.1|4
1648655200000|2022-03-30 15:46:40|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|0
1648655210000|2022-03-30 15:46:50|13911.1|13899.1|13911.1|13899.1|13911.7|13899.7|13911.1|13899.1|0
1648655230000|2022-03-30 15:47:10|13910.4|13898.4|13907.3|13895.3|13910.4|13898.4|13907.3|13895.3|1
1648655240000|2022-03-30 15:47:20|13906.7|13894.7|13904.8|13892.8|13906.7|13894.7|13904.8|13892.8|1
1648655250000|2022-03-30 15:47:30|13904.2|13892.2|13903.5|13891.5|13904.2|13892.2|13903.5|13891.5|1
1648655260000|2022-03-30 15:47:40|13902.9|13890.9|13902.3|13890.3|13902.9|13890.9|13902.3|13890.3|0
1648655270000|2022-03-30 15:47:50|||||||||2
1648655280000|2022-03-30 15:48:00|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|3
1648655290000|2022-03-30 15:48:10|13901.7|13889.7|13899.8|13887.8|13901.7|13889.7|13899.8|13887.8|5
1648655300000|2022-03-30 15:48:20|13899.1|13887.1|13900.4|13888.4|13901|13889|13899.1|13887.1|16
1648655310000|2022-03-30 15:48:30|13899.8|13887.8|13900.4|13888.4|13900.4|13888.4|13899.8|13887.8|0
1648655320000|2022-03-30 15:48:40|13899.8|13887.8|13898.5|13886.5|13899.8|13887.8|13897.9|13885.9|2
1648655330000|2022-03-30 15:48:50|13897.9|13885.9|13897.9|13885.9|13898.5|13886.5|13897.9|13885.9|0
1648655340000|2022-03-30 15:49:00|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13896|13884|4
1648655350000|2022-03-30 15:49:10|13896|13884|13895.4|13883.4|13896|13884|13895.4|13883.4|0
1648655360000|2022-03-30 15:49:20|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|2
1648655370000|2022-03-30 15:49:30|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|0
1648655380000|2022-03-30 15:49:40|13895.4|13883.4|13895.4|13883.4|13895.4|13883.4|13895.4|13883.4|0
1648655390000|2022-03-30 15:49:50|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|1
1648655430000|2022-03-30 15:50:30|13896.7|13884.7|13895.4|13883.4|13897.9|13885.9|13894.1|13882.1|44
1648655440000|2022-03-30 15:50:40|13894.8|13882.8|13897.3|13885.3|13900.4|13888.4|13894.8|13882.8|18
1648655450000|2022-03-30 15:50:50|13896.1|13884.1|13894.8|13882.8|13896.1|13884.1|13894.8|13882.8|7
1648655460000|2022-03-30 15:51:00|13894.1|13882.1|13897.9|13885.9|13897.9|13885.9|13894.1|13882.1|2
1648655470000|2022-03-30 15:51:10|13896.7|13884.7|13896.7|13884.7|13897.9|13885.9|13896.7|13884.7|2
1648655480000|2022-03-30 15:51:20|13896.1|13884.1|13896.7|13884.7|13896.7|13884.7|13896.1|13884.1|1
1648655490000|2022-03-30 15:51:30|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|4
1648655500000|2022-03-30 15:51:40|13896.2|13884.2|13895.5|13883.5|13897.4|13885.4|13895.5|13883.5|3
1648655510000|2022-03-30 15:51:50|13896.1|13884.1|13899.9|13887.9|13899.9|13887.9|13896.1|13884.1|7
1648655520000|2022-03-30 15:52:00|13900.6|13888.6|13902.4|13890.4|13902.4|13890.4|13900.6|13888.6|0
1648655530000|2022-03-30 15:52:10|13899.9|13887.9|13900.5|13888.5|13900.5|13888.5|13899.9|13887.9|1
1648655540000|2022-03-30 15:52:20|13898|13886|13899.2|13887.2|13899.2|13887.2|13898|13886|0
1648655550000|2022-03-30 15:52:30|13899.8|13887.8|13900.5|13888.5|13900.5|13888.5|13899.2|13887.2|1
1648655560000|2022-03-30 15:52:40|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|0
1648655580000|2022-03-30 15:53:00|13902.3|13890.3|13901.7|13889.7|13902.3|13890.3|13901.7|13889.7|2
1648655590000|2022-03-30 15:53:10|13902.3|13890.3|13901.7|13889.7|13902.3|13890.3|13901.7|13889.7|0
1648655600000|2022-03-30 15:53:20|13903.6|13891.6|13906.1|13894.1|13906.1|13894.1|13903.6|13891.6|4
1648655610000|2022-03-30 15:53:30|||||||||1
1648655620000|2022-03-30 15:53:40|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|0
1648655630000|2022-03-30 15:53:50|13903.6|13891.6|13900.5|13888.5|13903.6|13891.6|13900.5|13888.5|33
1648655640000|2022-03-30 15:54:00|13899.9|13887.9|13903.6|13891.6|13904.2|13892.2|13899.9|13887.9|11
1648655650000|2022-03-30 15:54:10|13903|13891|13903.6|13891.6|13903.6|13891.6|13903|13891|0
1648655660000|2022-03-30 15:54:20|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|0
1648655670000|2022-03-30 15:54:30|13906.2|13894.2|13907.4|13895.4|13907.4|13895.4|13906.2|13894.2|2
1648655680000|2022-03-30 15:54:40|13906.8|13894.8|13905.5|13893.5|13906.8|13894.8|13905.5|13893.5|3
1648655690000|2022-03-30 15:54:50|13903|13891|13902.4|13890.4|13903|13891|13902.4|13890.4|1
1648655700000|2022-03-30 15:55:00|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|18
1648655710000|2022-03-30 15:55:10|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|13898.6|13886.6|1
1648655720000|2022-03-30 15:55:20|13900.5|13888.5|13906.7|13894.7|13906.7|13894.7|13900.5|13888.5|10
1648655730000|2022-03-30 15:55:30|13906.1|13894.1|13906.7|13894.7|13906.7|13894.7|13906.1|13894.1|0
1648655740000|2022-03-30 15:55:40|13906.1|13894.1|13906.7|13894.7|13906.7|13894.7|13906.1|13894.1|0
1648655750000|2022-03-30 15:55:50|13906.1|13894.1|13906.7|13894.7|13906.7|13894.7|13906.1|13894.1|5
1648655760000|2022-03-30 15:56:00|13906.1|13894.1|13906.7|13894.7|13907.3|13895.3|13906.1|13894.1|0
1648655770000|2022-03-30 15:56:10|13906.1|13894.1|13904.8|13892.8|13906.1|13894.1|13904.8|13892.8|0
1648655790000|2022-03-30 15:56:30|13906|13894|13906.7|13894.7|13906.7|13894.7|13906|13894|0
1648655820000|2022-03-30 15:57:00|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|0
1648655830000|2022-03-30 15:57:10|13906.7|13894.7|13909.2|13897.2|13909.2|13897.2|13906.7|13894.7|18
1648655840000|2022-03-30 15:57:20|13910.3|13898.3|13909.7|13897.7|13911.6|13899.6|13909.7|13897.7|66
1648655860000|2022-03-30 15:57:40|13909.2|13897.2|13912.2|13900.2|13912.8|13900.8|13909.2|13897.2|10
1648655900000|2022-03-30 15:58:20|13912.8|13900.8|13912.2|13900.2|13912.8|13900.8|13912.2|13900.2|6
1648655910000|2022-03-30 15:58:30|||||||||3
1648655930000|2022-03-30 15:58:50|||||||||1
1648655950000|2022-03-30 15:59:10|||||||||12
1648656000000|2022-03-30 16:00:00|||||||||1
1648656010000|2022-03-30 16:00:10|13911.1|13899.1|13909.7|13897.7|13911.1|13899.1|13909.7|13897.7|1
1648656030000|2022-03-30 16:00:30|||||||||2
1648656080000|2022-03-30 16:01:20|||||||||2
1648656090000|2022-03-30 16:01:30|13909.1|13897.1|13909.1|13897.1|13909.1|13897.1|13909.1|13897.1|3
1648656100000|2022-03-30 16:01:40|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|4
1648656120000|2022-03-30 16:02:00|13905.5|13893.5|13906.1|13894.1|13906.1|13894.1|13905.5|13893.5|0
1648656140000|2022-03-30 16:02:20|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|13908.6|13896.6|0
1648656160000|2022-03-30 16:02:40|13915.3|13903.3|13917.2|13905.2|13917.2|13905.2|13914.7|13902.7|43
1648656170000|2022-03-30 16:02:50|13917.8|13905.8|13916.6|13904.6|13919.1|13907.1|13916.6|13904.6|0
1648656180000|2022-03-30 16:03:00|13917.2|13905.2|13914.7|13902.7|13917.2|13905.2|13914.7|13902.7|0
1648656190000|2022-03-30 16:03:10|13913.4|13901.4|13912.2|13900.2|13913.4|13901.4|13912.2|13900.2|11
1648656200000|2022-03-30 16:03:20|13912.8|13900.8|13917.2|13905.2|13917.2|13905.2|13912.8|13900.8|0
1648656210000|2022-03-30 16:03:30|13919.1|13907.1|13916.6|13904.6|13919.1|13907.1|13916.6|13904.6|1
1648656220000|2022-03-30 16:03:40|13917.3|13905.3|13916.6|13904.6|13917.3|13905.3|13916.6|13904.6|0
1648656230000|2022-03-30 16:03:50|13918|13906|13913.6|13901.6|13918.6|13906.6|13913.6|13901.6|0
1648656240000|2022-03-30 16:04:00|13912.2|13900.2|13914.1|13902.1|13914.1|13902.1|13911.6|13899.6|0
1648656250000|2022-03-30 16:04:10|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|0
1648656260000|2022-03-30 16:04:20|13915.3|13903.3|13916.6|13904.6|13917.2|13905.2|13915.3|13903.3|0
1648656270000|2022-03-30 16:04:30|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|0
1648656310000|2022-03-30 16:05:10|||||||||2
1648656340000|2022-03-30 16:05:40|||||||||3
1648656450000|2022-03-30 16:07:30|13916|13904|13917.2|13905.2|13917.2|13905.2|13916|13904|1
1648656460000|2022-03-30 16:07:40|13916.6|13904.6|13916.6|13904.6|13917.2|13905.2|13916.6|13904.6|0
1648656480000|2022-03-30 16:08:00|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|18
1648656490000|2022-03-30 16:08:10|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|5
1648656500000|2022-03-30 16:08:20|13914.7|13902.7|13914.1|13902.1|13914.7|13902.7|13913.5|13901.5|1
1648656510000|2022-03-30 16:08:30|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|2
1648656520000|2022-03-30 16:08:40|13915.4|13903.4|13919.7|13907.7|13919.7|13907.7|13915.4|13903.4|1
1648656530000|2022-03-30 16:08:50|13919.1|13907.1|13919.7|13907.7|13919.7|13907.7|13919.1|13907.1|3
1648656540000|2022-03-30 16:09:00|13919.1|13907.1|13917.8|13905.8|13919.7|13907.7|13917.8|13905.8|1
1648656550000|2022-03-30 16:09:10|13917.2|13905.2|13916.6|13904.6|13917.2|13905.2|13916|13904|10
1648656560000|2022-03-30 16:09:20|13917.3|13905.3|13919.1|13907.1|13919.1|13907.1|13916.6|13904.6|0
1648656580000|2022-03-30 16:09:40|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|1
1648656590000|2022-03-30 16:09:50|13917.8|13905.8|13916.6|13904.6|13917.8|13905.8|13916.6|13904.6|0
1648656620000|2022-03-30 16:10:20|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13909.8|13897.8|126
1648656630000|2022-03-30 16:10:30|13912.4|13900.4|13912.9|13900.9|13912.9|13900.9|13912.4|13900.4|3
1648656640000|2022-03-30 16:10:40|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1648656650000|2022-03-30 16:10:50|13911|13899|13911|13899|13911.6|13899.6|13911|13899|0
1648656660000|2022-03-30 16:11:00|13911.6|13899.6|13914.1|13902.1|13914.1|13902.1|13911.6|13899.6|0
1648656670000|2022-03-30 16:11:10|13913.5|13901.5|13914.1|13902.1|13914.1|13902.1|13913.5|13901.5|0
1648656690000|2022-03-30 16:11:30|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|13913.5|13901.5|0
1648656700000|2022-03-30 16:11:40|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|1
1648656710000|2022-03-30 16:11:50|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|4
1648656730000|2022-03-30 16:12:10|13911|13899|13911|13899|13911|13899|13911|13899|0
1648656760000|2022-03-30 16:12:40|||||||||1
1648656770000|2022-03-30 16:12:50|13909.7|13897.7|13907.3|13895.3|13909.7|13897.7|13907.3|13895.3|1
1648656790000|2022-03-30 16:13:10|13906.6|13894.6|13909.1|13897.1|13909.1|13897.1|13906.6|13894.6|3
1648656810000|2022-03-30 16:13:30|13906|13894|13906|13894|13906.6|13894.6|13906|13894|17
1648656860000|2022-03-30 16:14:20|13904.7|13892.7|13903.5|13891.5|13904.7|13892.7|13903.5|13891.5|2
1648656870000|2022-03-30 16:14:30|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|13903.5|13891.5|1
1648656880000|2022-03-30 16:14:40|13903.5|13891.5|13903.5|13891.5|13904.1|13892.1|13903.5|13891.5|0
1648656900000|2022-03-30 16:15:00|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|0
1648656910000|2022-03-30 16:15:10|13903.5|13891.5|13906|13894|13906|13894|13903.5|13891.5|1
1648656970000|2022-03-30 16:16:10|13908|13896|13908.5|13896.5|13908.5|13896.5|13908|13896|1
1648656980000|2022-03-30 16:16:20|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|0
1648656990000|2022-03-30 16:16:30|13908.5|13896.5|13908.5|13896.5|13909.2|13897.2|13908.5|13896.5|0
1648657010000|2022-03-30 16:16:50|13909.8|13897.8|13909.2|13897.2|13909.8|13897.8|13909.2|13897.2|1
1648657030000|2022-03-30 16:17:10|13911|13899|13911|13899|13911|13899|13911|13899|17
1648657040000|2022-03-30 16:17:20|13910.4|13898.4|13912.2|13900.2|13912.2|13900.2|13910.4|13898.4|1
1648657050000|2022-03-30 16:17:30|13913.5|13901.5|13916.7|13904.7|13916.7|13904.7|13913.5|13901.5|4
1648657060000|2022-03-30 16:17:40|13917.3|13905.3|13916|13904|13917.3|13905.3|13916|13904|8
1648657070000|2022-03-30 16:17:50|13917.9|13905.9|13917.3|13905.3|13917.9|13905.9|13917.3|13905.3|0
1648657080000|2022-03-30 16:18:00|13916.7|13904.7|13914.7|13902.7|13916.7|13904.7|13913.5|13901.5|16
1648657090000|2022-03-30 16:18:10|13917.8|13905.8|13917.2|13905.2|13917.8|13905.8|13917.2|13905.2|12
1648657100000|2022-03-30 16:18:20|13919.7|13907.7|13920.4|13908.4|13922.1|13910.1|13919.7|13907.7|13
1648657110000|2022-03-30 16:18:30|13921.7|13909.7|13922.2|13910.2|13922.9|13910.9|13921|13909|3
1648657120000|2022-03-30 16:18:40|13922.9|13910.9|13924.7|13912.7|13927.8|13915.8|13922.9|13910.9|15
1648657130000|2022-03-30 16:18:50|13925.4|13913.4|13927.2|13915.2|13927.2|13915.2|13925.3|13913.3|0
1648657140000|2022-03-30 16:19:00|13929.7|13917.7|13929.7|13917.7|13929.7|13917.7|13929.7|13917.7|1
1648657150000|2022-03-30 16:19:10|13930.3|13918.3|13929.7|13917.7|13930.3|13918.3|13929.7|13917.7|0
1648657160000|2022-03-30 16:19:20|||||||||2
1648657190000|2022-03-30 16:19:50|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1648657200000|2022-03-30 16:20:00|13932.9|13920.9|13934.8|13922.8|13935.4|13923.4|13932.9|13920.9|4
1648657210000|2022-03-30 16:20:10|13934.1|13922.1|13934.1|13922.1|13935.4|13923.4|13934.1|13922.1|0
1648657220000|2022-03-30 16:20:20|13934.8|13922.8|13931.6|13919.6|13934.8|13922.8|13931.6|13919.6|0
1648657240000|2022-03-30 16:20:40|13932.8|13920.8|13931.6|13919.6|13932.8|13920.8|13931.6|13919.6|2
1648657250000|2022-03-30 16:20:50|13931|13919|13931|13919|13931|13919|13931|13919|10
1648657280000|2022-03-30 16:21:20|||||||||4
1648657300000|2022-03-30 16:21:40|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|5
1648657310000|2022-03-30 16:21:50|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|0
1648657320000|2022-03-30 16:22:00|13931|13919|13932.3|13920.3|13932.3|13920.3|13931|13919|1
1648657330000|2022-03-30 16:22:10|13934.8|13922.8|13932.9|13920.9|13936|13924|13932.9|13920.9|8
1648657340000|2022-03-30 16:22:20|13932.3|13920.3|13932.9|13920.9|13932.9|13920.9|13932.3|13920.3|2
1648657360000|2022-03-30 16:22:40|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|0
1648657370000|2022-03-30 16:22:50|||||||||3
1648657410000|2022-03-30 16:23:30|||||||||29
1648657420000|2022-03-30 16:23:40|13929.8|13917.8|13929.9|13917.9|13929.9|13917.9|13928.6|13916.6|8
1648657430000|2022-03-30 16:23:50|13929.2|13917.2|13930.5|13918.5|13930.5|13918.5|13928.6|13916.6|4
1648657440000|2022-03-30 16:24:00|13931.1|13919.1|13931.7|13919.7|13931.7|13919.7|13931.1|13919.1|3
1648657450000|2022-03-30 16:24:10|13931.1|13919.1|13931.7|13919.7|13931.7|13919.7|13931.1|13919.1|0
1648657460000|2022-03-30 16:24:20|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|13932.3|13920.3|1
1648657480000|2022-03-30 16:24:40|13933|13921|13931.7|13919.7|13933|13921|13931.1|13919.1|7
1648657490000|2022-03-30 16:24:50|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13931.7|13919.7|0
1648657500000|2022-03-30 16:25:00|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|0
1648657510000|2022-03-30 16:25:10|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|16
1648657540000|2022-03-30 16:25:40|13932.5|13920.5|13933.6|13921.6|13933.6|13921.6|13932.5|13920.5|4
1648657560000|2022-03-30 16:26:00|13933|13921|13932.5|13920.5|13933|13921|13932.5|13920.5|42
1648657570000|2022-03-30 16:26:10|||||||||3
1648657590000|2022-03-30 16:26:30|13933|13921|13932.5|13920.5|13933|13921|13932.5|13920.5|0
1648657600000|2022-03-30 16:26:40|13933|13921|13933|13921|13933|13921|13933|13921|0
1648657610000|2022-03-30 16:26:50|13933.6|13921.6|13932.5|13920.5|13933.6|13921.6|13932.5|13920.5|0
1648657620000|2022-03-30 16:27:00|13933.7|13921.7|13933|13921|13933.7|13921.7|13933|13921|1
1648657630000|2022-03-30 16:27:10|13933.7|13921.7|13930.5|13918.5|13933.7|13921.7|13930.5|13918.5|0
1648657640000|2022-03-30 16:27:20|13930|13918|13930|13918|13930|13918|13930|13918|41
1648657650000|2022-03-30 16:27:30|13928.7|13916.7|13928|13916|13928.7|13916.7|13928|13916|1
1648657660000|2022-03-30 16:27:40|13927.4|13915.4|13926.1|13914.1|13927.4|13915.4|13925.5|13913.5|2
1648657670000|2022-03-30 16:27:50|13927.3|13915.3|13931.2|13919.2|13931.2|13919.2|13927.3|13915.3|9
1648657680000|2022-03-30 16:28:00|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|0
1648657690000|2022-03-30 16:28:10|||||||||3
1648657700000|2022-03-30 16:28:20|13931.8|13919.8|13932.5|13920.5|13932.5|13920.5|13931.8|13919.8|0
1648657720000|2022-03-30 16:28:40|13933|13921|13935|13923|13935.6|13923.6|13933|13921|4
1648657730000|2022-03-30 16:28:50|13934.4|13922.4|13934.4|13922.4|13934.4|13922.4|13934.4|13922.4|0
1648657740000|2022-03-30 16:29:00|13935|13923|13936.3|13924.3|13936.3|13924.3|13935|13923|0
1648657760000|2022-03-30 16:29:20|13938.8|13926.8|13936.9|13924.9|13938.8|13926.8|13936.9|13924.9|5
1648657780000|2022-03-30 16:29:40|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|0
1648657790000|2022-03-30 16:29:50|||||||||1
1648657800000|2022-03-30 16:30:00|13938.2|13926.2|13941.3|13929.3|13941.3|13929.3|13938.2|13926.2|2
1648657810000|2022-03-30 16:30:10|13942.5|13930.5|13942.5|13930.5|13942.5|13930.5|13942.4|13930.4|1
1648657820000|2022-03-30 16:30:20|13941.9|13929.9|13941.3|13929.3|13941.9|13929.9|13941.3|13929.3|3
1648657830000|2022-03-30 16:30:30|13942.5|13930.5|13942.6|13930.6|13942.6|13930.6|13941.9|13929.9|54
1648657840000|2022-03-30 16:30:40|13943.8|13931.8|13939.9|13927.9|13943.8|13931.8|13939.9|13927.9|22
1648657850000|2022-03-30 16:30:50|13937.7|13925.7|13936.4|13924.4|13937.7|13925.7|13936.4|13924.4|2
1648657870000|2022-03-30 16:31:10|13937|13925|13937.6|13925.6|13937.6|13925.6|13937|13925|9
1648657880000|2022-03-30 16:31:20|13937|13925|13936.3|13924.3|13937.6|13925.6|13935.7|13923.7|0
1648657890000|2022-03-30 16:31:30|13937.6|13925.6|13937.6|13925.6|13937.6|13925.6|13937.6|13925.6|0
1648657910000|2022-03-30 16:31:50|13938.8|13926.8|13939.4|13927.4|13939.4|13927.4|13938.8|13926.8|13
1648657920000|2022-03-30 16:32:00|13938.8|13926.8|13940|13928|13940|13928|13938.8|13926.8|0
1648657930000|2022-03-30 16:32:10|13938.8|13926.8|13938.8|13926.8|13940|13928|13938.8|13926.8|0
1648657950000|2022-03-30 16:32:30|13941.3|13929.3|13941.3|13929.3|13941.3|13929.3|13941.3|13929.3|2
1648657960000|2022-03-30 16:32:40|||||||||20
1648657980000|2022-03-30 16:33:00|13943.8|13931.8|13942.6|13930.6|13945.1|13933.1|13941.3|13929.3|21
1648657990000|2022-03-30 16:33:10|13941.3|13929.3|13938.9|13926.9|13941.3|13929.3|13938.9|13926.9|3
1648658020000|2022-03-30 16:33:40|13940.1|13928.1|13940.1|13928.1|13940.1|13928.1|13940.1|13928.1|2
1648658030000|2022-03-30 16:33:50|13939.5|13927.5|13936.4|13924.4|13939.5|13927.5|13936.4|13924.4|2
1648658040000|2022-03-30 16:34:00|13937|13925|13937.7|13925.7|13937.7|13925.7|13937|13925|1
1648658050000|2022-03-30 16:34:10|13938.2|13926.2|13940.7|13928.7|13940.7|13928.7|13938.2|13926.2|3
1648658060000|2022-03-30 16:34:20|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|0
1648658070000|2022-03-30 16:34:30|13942|13930|13942.7|13930.7|13942.7|13930.7|13941.4|13929.4|0
1648658080000|2022-03-30 16:34:40|13942.1|13930.1|13942|13930|13942.1|13930.1|13941.4|13929.4|0
1648658090000|2022-03-30 16:34:50|13942.7|13930.7|13942.7|13930.7|13943.2|13931.2|13942.7|13930.7|8
1648658100000|2022-03-30 16:35:00|13942|13930|13942.7|13930.7|13942.7|13930.7|13941.4|13929.4|0
1648658110000|2022-03-30 16:35:10|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|5
1648658120000|2022-03-30 16:35:20|13942|13930|13940.8|13928.8|13942|13930|13940.8|13928.8|0
1648658130000|2022-03-30 16:35:30|13941.4|13929.4|13942|13930|13942|13930|13941.4|13929.4|13
1648658150000|2022-03-30 16:35:50|13942.6|13930.6|13943.2|13931.2|13943.2|13931.2|13942.6|13930.6|0
1648658160000|2022-03-30 16:36:00|13942.6|13930.6|13943.9|13931.9|13943.9|13931.9|13942.6|13930.6|0
1648658170000|2022-03-30 16:36:10|13942.6|13930.6|13941.4|13929.4|13942.6|13930.6|13941.4|13929.4|5
1648658180000|2022-03-30 16:36:20|13942.1|13930.1|13941.4|13929.4|13942.7|13930.7|13941.4|13929.4|16
1648658190000|2022-03-30 16:36:30|||||||||2
1648658220000|2022-03-30 16:37:00|13942.1|13930.1|13942.7|13930.7|13942.7|13930.7|13942.1|13930.1|3
1648658250000|2022-03-30 16:37:30|13941.4|13929.4|13941.4|13929.4|13942.1|13930.1|13941.4|13929.4|0
1648658260000|2022-03-30 16:37:40|13940.1|13928.1|13940.1|13928.1|13941.4|13929.4|13940.1|13928.1|2
1648658270000|2022-03-30 16:37:50|13940.7|13928.7|13942.1|13930.1|13942.1|13930.1|13940.7|13928.7|11
1648658280000|2022-03-30 16:38:00|13940.8|13928.8|13941.4|13929.4|13941.4|13929.4|13940.8|13928.8|2
1648658290000|2022-03-30 16:38:10|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|1
1648658300000|2022-03-30 16:38:20|13942.7|13930.7|13941.5|13929.5|13942.7|13930.7|13941.5|13929.5|4
1648658310000|2022-03-30 16:38:30|13940.2|13928.2|13939.5|13927.5|13940.8|13928.8|13939.5|13927.5|5
1648658320000|2022-03-30 16:38:40|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|0
1648658330000|2022-03-30 16:38:50|13937.6|13925.6|13938.9|13926.9|13938.9|13926.9|13937.6|13925.6|10
1648658340000|2022-03-30 16:39:00|||||||||5
1648658360000|2022-03-30 16:39:20|||||||||2
1648658370000|2022-03-30 16:39:30|||||||||2
1648658380000|2022-03-30 16:39:40|13940.2|13928.2|13940.8|13928.8|13940.8|13928.8|13940.2|13928.2|3
1648658390000|2022-03-30 16:39:50|13940.2|13928.2|13940.2|13928.2|13940.8|13928.8|13940.2|13928.2|0
1648658400000|2022-03-30 16:40:00|||||||||1
1648658410000|2022-03-30 16:40:10|13940.8|13928.8|13940.2|13928.2|13940.8|13928.8|13940.2|13928.2|0
1648658420000|2022-03-30 16:40:20|13938.3|13926.3|13939|13927|13939|13927|13938.3|13926.3|3
1648658430000|2022-03-30 16:40:30|13940.1|13928.1|13940.8|13928.8|13940.8|13928.8|13940.1|13928.1|0
1648658440000|2022-03-30 16:40:40|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|0
1648658450000|2022-03-30 16:40:50|13940.8|13928.8|13941.5|13929.5|13941.5|13929.5|13940.8|13928.8|0
1648658460000|2022-03-30 16:41:00|13940.8|13928.8|13942.7|13930.7|13942.7|13930.7|13940.8|13928.8|1
1648658500000|2022-03-30 16:41:40|||||||||8
1648658520000|2022-03-30 16:42:00|||||||||2
1648658530000|2022-03-30 16:42:10|||||||||1
1648658570000|2022-03-30 16:42:50|||||||||14
1648658580000|2022-03-30 16:43:00|13940.2|13928.2|13942.7|13930.7|13942.7|13930.7|13940.2|13928.2|9
1648658590000|2022-03-30 16:43:10|||||||||2
1648658610000|2022-03-30 16:43:30|||||||||11
1648658620000|2022-03-30 16:43:40|13941.4|13929.4|13940.2|13928.2|13941.4|13929.4|13940.2|13928.2|6
1648658630000|2022-03-30 16:43:50|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|6
1648658640000|2022-03-30 16:44:00|13942|13930|13943.3|13931.3|13943.3|13931.3|13942|13930|8
1648658650000|2022-03-30 16:44:10|13942.7|13930.7|13942.7|13930.7|13943.3|13931.3|13942.7|13930.7|0
1648658670000|2022-03-30 16:44:30|13943.9|13931.9|13943.9|13931.9|13943.9|13931.9|13943.9|13931.9|2
1648658690000|2022-03-30 16:44:50|13944.5|13932.5|13944.5|13932.5|13944.5|13932.5|13944.5|13932.5|8
1648658700000|2022-03-30 16:45:00|13943.9|13931.9|13943.9|13931.9|13943.9|13931.9|13943.9|13931.9|0
1648658710000|2022-03-30 16:45:10|13945.2|13933.2|13945.2|13933.2|13945.2|13933.2|13945.2|13933.2|0
1648658750000|2022-03-30 16:45:50|||||||||1
1648658760000|2022-03-30 16:46:00|13945.8|13933.8|13946.4|13934.4|13946.4|13934.4|13945.8|13933.8|14
1648658770000|2022-03-30 16:46:10|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|1
1648658780000|2022-03-30 16:46:20|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|0
1648658790000|2022-03-30 16:46:30|13947|13935|13947|13935|13947|13935|13947|13935|2
1648658800000|2022-03-30 16:46:40|13946.4|13934.4|13947|13935|13947|13935|13946.4|13934.4|0
1648658810000|2022-03-30 16:46:50|13947.7|13935.7|13947.7|13935.7|13947.7|13935.7|13947|13935|10
1648658820000|2022-03-30 16:47:00|13946.4|13934.4|13945.2|13933.2|13946.4|13934.4|13945.2|13933.2|1
1648658830000|2022-03-30 16:47:10|13943.9|13931.9|13946.4|13934.4|13946.4|13934.4|13943.9|13931.9|4
1648658850000|2022-03-30 16:47:30|13947|13935|13945.2|13933.2|13947|13935|13945.2|13933.2|1
1648658860000|2022-03-30 16:47:40|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|13945.8|13933.8|5
1648658870000|2022-03-30 16:47:50|13946.4|13934.4|13945.8|13933.8|13946.4|13934.4|13945.8|13933.8|0
1648658890000|2022-03-30 16:48:10|13945.2|13933.2|13943.9|13931.9|13945.2|13933.2|13943.9|13931.9|0
1648658900000|2022-03-30 16:48:20|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13942.7|13930.7|4
1648658910000|2022-03-30 16:48:30|13942.7|13930.7|13942.7|13930.7|13943.3|13931.3|13942.7|13930.7|0
1648658920000|2022-03-30 16:48:40|13943.3|13931.3|13941.4|13929.4|13943.3|13931.3|13941.4|13929.4|0
1648658930000|2022-03-30 16:48:50|13940.8|13928.8|13940.1|13928.1|13941.4|13929.4|13940.1|13928.1|4
1648658940000|2022-03-30 16:49:00|13940.8|13928.8|13941.4|13929.4|13942|13930|13940.8|13928.8|12
1648658950000|2022-03-30 16:49:10|13939.5|13927.5|13940.1|13928.1|13940.1|13928.1|13939.5|13927.5|1
1648658960000|2022-03-30 16:49:20|13939.5|13927.5|13939.5|13927.5|13940.7|13928.7|13939.5|13927.5|0
1648658980000|2022-03-30 16:49:40|13940|13928|13939.5|13927.5|13940|13928|13939.5|13927.5|2
1648659000000|2022-03-30 16:50:00|13940|13928|13939.5|13927.5|13940|13928|13939.5|13927.5|0
1648659010000|2022-03-30 16:50:10|13940|13928|13941.4|13929.4|13941.4|13929.4|13940|13928|0
1648659020000|2022-03-30 16:50:20|13939.5|13927.5|13940.1|13928.1|13940.1|13928.1|13939.5|13927.5|1
1648659030000|2022-03-30 16:50:30|13939.5|13927.5|13938.9|13926.9|13940.1|13928.1|13938.9|13926.9|0
1648659040000|2022-03-30 16:50:40|13939.5|13927.5|13939.5|13927.5|13940.7|13928.7|13939.5|13927.5|0
1648659050000|2022-03-30 16:50:50|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|0
1648659060000|2022-03-30 16:51:00|||||||||1
1648659070000|2022-03-30 16:51:10|||||||||1
1648659080000|2022-03-30 16:51:20|||||||||1
1648659090000|2022-03-30 16:51:30|13938.3|13926.3|13935.2|13923.2|13938.3|13926.3|13935.2|13923.2|26
1648659110000|2022-03-30 16:51:50|13935.8|13923.8|13935.8|13923.8|13935.8|13923.8|13934.6|13922.6|2
1648659120000|2022-03-30 16:52:00|13935.2|13923.2|13934.6|13922.6|13935.8|13923.8|13934.6|13922.6|0
1648659130000|2022-03-30 16:52:10|13935.2|13923.2|13935.8|13923.8|13935.8|13923.8|13935.2|13923.2|0
1648659140000|2022-03-30 16:52:20|13935.2|13923.2|13935.8|13923.8|13935.8|13923.8|13935.2|13923.2|2
1648659150000|2022-03-30 16:52:30|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|0
1648659180000|2022-03-30 16:53:00|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|1
1648659210000|2022-03-30 16:53:30|||||||||2
1648659250000|2022-03-30 16:54:10|13935.2|13923.2|13935.8|13923.8|13935.8|13923.8|13935.2|13923.2|6
1648659260000|2022-03-30 16:54:20|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|0
1648659270000|2022-03-30 16:54:30|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|0
1648659280000|2022-03-30 16:54:40|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13934.5|13922.5|6
1648659290000|2022-03-30 16:54:50|13934.6|13922.6|13933.3|13921.3|13934.6|13922.6|13933.3|13921.3|0
1648659300000|2022-03-30 16:55:00|13935.2|13923.2|13933.3|13921.3|13935.2|13923.2|13933.3|13921.3|0
1648659310000|2022-03-30 16:55:10|13932.7|13920.7|13932.7|13920.7|13932.7|13920.7|13932.7|13920.7|0
1648659320000|2022-03-30 16:55:20|13933.3|13921.3|13933.3|13921.3|13933.9|13921.9|13933.3|13921.3|5
1648659340000|2022-03-30 16:55:40|13933.9|13921.9|13935.2|13923.2|13935.2|13923.2|13933.9|13921.9|3
1648659350000|2022-03-30 16:55:50|||||||||2
1648659370000|2022-03-30 16:56:10|13932.7|13920.7|13932.7|13920.7|13934.5|13922.5|13930.2|13918.2|0
1648659380000|2022-03-30 16:56:20|13933.9|13921.9|13937.5|13925.5|13937.5|13925.5|13933.9|13921.9|7
1648659390000|2022-03-30 16:56:30|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|2
1648659400000|2022-03-30 16:56:40|13936.9|13924.9|13937.5|13925.5|13937.5|13925.5|13936.9|13924.9|1
1648659410000|2022-03-30 16:56:50|13936.9|13924.9|13937.5|13925.5|13937.5|13925.5|13936.9|13924.9|4
1648659420000|2022-03-30 16:57:00|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|4
1648659440000|2022-03-30 16:57:20|13938.1|13926.1|13938.1|13926.1|13938.1|13926.1|13937.5|13925.5|1
1648659450000|2022-03-30 16:57:30|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|2
1648659460000|2022-03-30 16:57:40|13938.7|13926.7|13937.5|13925.5|13938.7|13926.7|13936.9|13924.9|23
1648659470000|2022-03-30 16:57:50|13938.1|13926.1|13938.7|13926.7|13938.7|13926.7|13938.1|13926.1|0
1648659500000|2022-03-30 16:58:20|13938.1|13926.1|13938.1|13926.1|13938.1|13926.1|13938.1|13926.1|2
1648659510000|2022-03-30 16:58:30|13938.7|13926.7|13938.1|13926.1|13938.7|13926.7|13938.1|13926.1|4
1648659520000|2022-03-30 16:58:40|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|13938.7|13926.7|3
1648659530000|2022-03-30 16:58:50|||||||||2
1648659540000|2022-03-30 16:59:00|||||||||1
1648659550000|2022-03-30 16:59:10|||||||||1
1648659570000|2022-03-30 16:59:30|13939.4|13927.4|13939.4|13927.4|13939.4|13927.4|13939.4|13927.4|0
1648659590000|2022-03-30 16:59:50|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|13941.2|13929.2|5
1648659620000|2022-03-30 17:00:20|13939.3|13927.3|13938.7|13926.7|13939.3|13927.3|13938.7|13926.7|0
1648659630000|2022-03-30 17:00:30|||||||||5
1648659660000|2022-03-30 17:01:00|13939.4|13927.4|13939.9|13927.9|13939.9|13927.9|13939.4|13927.4|5
1648659670000|2022-03-30 17:01:10|||||||||1
1648659740000|2022-03-30 17:02:20|||||||||8
1648659750000|2022-03-30 17:02:30|13938.7|13926.7|13938.7|13926.7|13939.3|13927.3|13938.7|13926.7|10
1648659760000|2022-03-30 17:02:40|13937.4|13925.4|13936.8|13924.8|13937.4|13925.4|13936.8|13924.8|6
1648659770000|2022-03-30 17:02:50|13936.2|13924.2|13934.3|13922.3|13936.8|13924.8|13934.3|13922.3|5
1648659780000|2022-03-30 17:03:00|13933.7|13921.7|13931.1|13919.1|13934.3|13922.3|13930.5|13918.5|10
1648659790000|2022-03-30 17:03:10|13929.9|13917.9|13931.1|13919.1|13931.8|13919.8|13929.9|13917.9|1
1648659800000|2022-03-30 17:03:20|13929.9|13917.9|13926.1|13914.1|13929.9|13917.9|13926.1|13914.1|6
1648659810000|2022-03-30 17:03:30|13925.5|13913.5|13924.9|13912.9|13926.1|13914.1|13924.3|13912.3|6
1648659820000|2022-03-30 17:03:40|13925.5|13913.5|13925.5|13913.5|13926.1|13914.1|13924.9|13912.9|0
1648659830000|2022-03-30 17:03:50|13924.3|13912.3|13924.3|13912.3|13926.1|13914.1|13924.3|13912.3|5
1648659840000|2022-03-30 17:04:00|13924.9|13912.9|13926.1|13914.1|13926.1|13914.1|13924.9|13912.9|0
1648659850000|2022-03-30 17:04:10|13925.5|13913.5|13924.9|13912.9|13925.5|13913.5|13924.9|13912.9|1
1648659860000|2022-03-30 17:04:20|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|0
1648659870000|2022-03-30 17:04:30|13923.7|13911.7|13923.7|13911.7|13923.7|13911.7|13923.7|13911.7|0
1648659900000|2022-03-30 17:05:00|13924.9|13912.9|13926.8|13914.8|13926.8|13914.8|13924.9|13912.9|2
1648659910000|2022-03-30 17:05:10|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|13926.2|13914.2|0
1648659920000|2022-03-30 17:05:20|13924.9|13912.9|13923.7|13911.7|13924.9|13912.9|13923.1|13911.1|8
1648659930000|2022-03-30 17:05:30|13923.1|13911.1|13923.1|13911.1|13923.1|13911.1|13923.1|13911.1|0
1648659940000|2022-03-30 17:05:40|13923.7|13911.7|13923.1|13911.1|13923.7|13911.7|13923.1|13911.1|0
1648659950000|2022-03-30 17:05:50|||||||||1
1648659960000|2022-03-30 17:06:00|13923.7|13911.7|13919.8|13907.8|13923.7|13911.7|13918.5|13906.5|1
1648659970000|2022-03-30 17:06:10|13920.5|13908.5|13919.8|13907.8|13921|13909|13919.8|13907.8|0
1648659980000|2022-03-30 17:06:20|13920.4|13908.4|13921|13909|13921|13909|13920.4|13908.4|4
1648660000000|2022-03-30 17:06:40|13920.4|13908.4|13921|13909|13921|13909|13920.4|13908.4|0
1648660010000|2022-03-30 17:06:50|13920.4|13908.4|13919.8|13907.8|13920.4|13908.4|13919.8|13907.8|0
1648660020000|2022-03-30 17:07:00|13919.2|13907.2|13918.5|13906.5|13919.2|13907.2|13918.5|13906.5|0
1648660040000|2022-03-30 17:07:20|||||||||2
1648660050000|2022-03-30 17:07:30|||||||||4
1648660060000|2022-03-30 17:07:40|||||||||1
1648660100000|2022-03-30 17:08:20|13919.9|13907.9|13922.4|13910.4|13922.4|13910.4|13919.9|13907.9|1
1648660110000|2022-03-30 17:08:30|||||||||3
1648660130000|2022-03-30 17:08:50|13921.8|13909.8|13921.8|13909.8|13921.8|13909.8|13921.8|13909.8|3
1648660140000|2022-03-30 17:09:00|13921.2|13909.2|13921.2|13909.2|13921.2|13909.2|13921.2|13909.2|0
1648660150000|2022-03-30 17:09:10|13921.8|13909.8|13919.9|13907.9|13921.8|13909.8|13919.9|13907.9|2
1648660160000|2022-03-30 17:09:20|13920.4|13908.4|13920.4|13908.4|13920.4|13908.4|13918.5|13906.5|3
1648660170000|2022-03-30 17:09:30|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|13919.9|13907.9|0
1648660180000|2022-03-30 17:09:40|13917.4|13905.4|13917.4|13905.4|13917.9|13905.9|13917.4|13905.4|4
1648660200000|2022-03-30 17:10:00|13916.8|13904.8|13917.4|13905.4|13917.9|13905.9|13916.8|13904.8|0
1648660230000|2022-03-30 17:10:30|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|2
1648660240000|2022-03-30 17:10:40|||||||||13
1648660270000|2022-03-30 17:11:10|13917.3|13905.3|13916.8|13904.8|13917.3|13905.3|13916.8|13904.8|1
1648660280000|2022-03-30 17:11:20|13917.3|13905.3|13916.1|13904.1|13917.3|13905.3|13916.1|13904.1|0
1648660290000|2022-03-30 17:11:30|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|13915.5|13903.5|0
1648660300000|2022-03-30 17:11:40|13914.8|13902.8|13913.5|13901.5|13914.8|13902.8|13913.5|13901.5|10
1648660310000|2022-03-30 17:11:50|13912.2|13900.2|13912.9|13900.9|13914.1|13902.1|13912.2|13900.2|2
1648660330000|2022-03-30 17:12:10|13912.3|13900.3|13910.4|13898.4|13912.9|13900.9|13910.4|13898.4|2
1648660340000|2022-03-30 17:12:20|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|0
1648660350000|2022-03-30 17:12:30|13909.8|13897.8|13911.8|13899.8|13911.8|13899.8|13909.8|13897.8|5
1648660360000|2022-03-30 17:12:40|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|0
1648660370000|2022-03-30 17:12:50|13909.8|13897.8|13909.8|13897.8|13910.4|13898.4|13909.8|13897.8|8
1648660380000|2022-03-30 17:13:00|13909.3|13897.3|13910.4|13898.4|13910.4|13898.4|13908.7|13896.7|25
1648660390000|2022-03-30 17:13:10|13909.3|13897.3|13907.3|13895.3|13909.3|13897.3|13907.3|13895.3|2
1648660410000|2022-03-30 17:13:30|13908.6|13896.6|13908.7|13896.7|13908.7|13896.7|13908|13896|9
1648660420000|2022-03-30 17:13:40|13909.3|13897.3|13911.2|13899.2|13911.2|13899.2|13909.3|13897.3|0
1648660430000|2022-03-30 17:13:50|13912.4|13900.4|13913.1|13901.1|13913.1|13901.1|13912.4|13900.4|0
1648660440000|2022-03-30 17:14:00|||||||||2
1648660450000|2022-03-30 17:14:10|||||||||2
1648660460000|2022-03-30 17:14:20|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|5
1648660480000|2022-03-30 17:14:40|13913.1|13901.1|13915|13903|13915|13903|13913.1|13901.1|0
1648660490000|2022-03-30 17:14:50|||||||||2
1648660500000|2022-03-30 17:15:00|13916.9|13904.9|13917.5|13905.5|13917.5|13905.5|13916.9|13904.9|0
1648660510000|2022-03-30 17:15:10|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|13918.1|13906.1|0
1648660530000|2022-03-30 17:15:30|13917.5|13905.5|13918.1|13906.1|13918.1|13906.1|13917.5|13905.5|0
1648660540000|2022-03-30 17:15:40|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|0
1648660560000|2022-03-30 17:16:00|13918.1|13906.1|13917.5|13905.5|13918.1|13906.1|13917.5|13905.5|0
1648660570000|2022-03-30 17:16:10|||||||||1
1648660580000|2022-03-30 17:16:20|13913.7|13901.7|13912.5|13900.5|13913.7|13901.7|13912.5|13900.5|3
1648660600000|2022-03-30 17:16:40|||||||||1
1648660610000|2022-03-30 17:16:50|13910|13898|13910|13898|13910|13898|13910|13898|9
1648660620000|2022-03-30 17:17:00|13910.6|13898.6|13910|13898|13910.6|13898.6|13910|13898|5
1648660650000|2022-03-30 17:17:30|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|2
1648660680000|2022-03-30 17:18:00|13909.4|13897.4|13908.7|13896.7|13911.3|13899.3|13908.7|13896.7|6
1648660690000|2022-03-30 17:18:10|||||||||2
1648660700000|2022-03-30 17:18:20|||||||||10
1648660740000|2022-03-30 17:19:00|13908.1|13896.1|13907.5|13895.5|13908.1|13896.1|13907.5|13895.5|0
1648660750000|2022-03-30 17:19:10|13908.7|13896.7|13910.6|13898.6|13910.6|13898.6|13908.7|13896.7|0
1648660760000|2022-03-30 17:19:20|13910|13898|13909.4|13897.4|13910|13898|13909.4|13897.4|0
1648660770000|2022-03-30 17:19:30|13910|13898|13909.4|13897.4|13910.6|13898.6|13909.4|13897.4|2
1648660810000|2022-03-30 17:20:10|13910|13898|13910|13898|13910|13898|13908.8|13896.8|3
1648660820000|2022-03-30 17:20:20|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910|13898|1
1648660830000|2022-03-30 17:20:30|13910|13898|13910|13898|13910|13898|13910|13898|0
1648660840000|2022-03-30 17:20:40|13910.6|13898.6|13911.9|13899.9|13911.9|13899.9|13910.6|13898.6|1
1648660850000|2022-03-30 17:20:50|13911.3|13899.3|13911.9|13899.9|13911.9|13899.9|13911.3|13899.3|0
1648660860000|2022-03-30 17:21:00|13910.6|13898.6|13909.4|13897.4|13910.6|13898.6|13909.4|13897.4|0
1648660870000|2022-03-30 17:21:10|13910|13898|13911.3|13899.3|13911.3|13899.3|13909.4|13897.4|1
1648660960000|2022-03-30 17:22:40|13914.4|13902.4|13915.6|13903.6|13916.2|13904.2|13913.8|13901.8|3
1648660970000|2022-03-30 17:22:50|13915|13903|13913.8|13901.8|13916.3|13904.3|13913.8|13901.8|3
1648660980000|2022-03-30 17:23:00|13911.9|13899.9|13912.5|13900.5|13913.8|13901.8|13911.9|13899.9|7
1648661000000|2022-03-30 17:23:20|13913.2|13901.2|13913.8|13901.8|13913.8|13901.8|13913.2|13901.2|0
1648661020000|2022-03-30 17:23:40|13915|13903|13915|13903|13915|13903|13914.4|13902.4|2
1648661030000|2022-03-30 17:23:50|13914.4|13902.4|13911.9|13899.9|13914.4|13902.4|13911.9|13899.9|3
1648661060000|2022-03-30 17:24:20|||||||||1
1648661080000|2022-03-30 17:24:40|||||||||2
1648661090000|2022-03-30 17:24:50|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|0
1648661100000|2022-03-30 17:25:00|13913.8|13901.8|13914.4|13902.4|13915|13903|13913.8|13901.8|0
1648661110000|2022-03-30 17:25:10|13913.8|13901.8|13911.9|13899.9|13913.8|13901.8|13911.9|13899.9|0
1648661120000|2022-03-30 17:25:20|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|1
1648661130000|2022-03-30 17:25:30|13913.1|13901.1|13911.9|13899.9|13913.8|13901.8|13911.9|13899.9|6
1648661140000|2022-03-30 17:25:40|13911.3|13899.3|13909.4|13897.4|13911.9|13899.9|13909.4|13897.4|2
1648661170000|2022-03-30 17:26:10|||||||||2
1648661180000|2022-03-30 17:26:20|13911.2|13899.2|13911.9|13899.9|13911.9|13899.9|13911.2|13899.2|4
1648661200000|2022-03-30 17:26:40|13910.7|13898.7|13909.4|13897.4|13910.7|13898.7|13909.4|13897.4|0
1648661210000|2022-03-30 17:26:50|13908.7|13896.7|13910|13898|13911.2|13899.2|13908.7|13896.7|3
1648661220000|2022-03-30 17:27:00|13909.4|13897.4|13910|13898|13910|13898|13909.4|13897.4|5
1648661230000|2022-03-30 17:27:10|13909.4|13897.4|13910|13898|13910.7|13898.7|13908.8|13896.8|3
1648661240000|2022-03-30 17:27:20|13911.9|13899.9|13911.9|13899.9|13912.5|13900.5|13911.9|13899.9|2
1648661250000|2022-03-30 17:27:30|13912.5|13900.5|13911.3|13899.3|13912.5|13900.5|13911.3|13899.3|0
1648661270000|2022-03-30 17:27:50|13911.9|13899.9|13913.8|13901.8|13915|13903|13911.9|13899.9|8
1648661280000|2022-03-30 17:28:00|13911.9|13899.9|13911.3|13899.3|13911.9|13899.9|13911.3|13899.3|1
1648661290000|2022-03-30 17:28:10|13911.9|13899.9|13912.5|13900.5|13912.5|13900.5|13911.9|13899.9|0
1648661300000|2022-03-30 17:28:20|13911.3|13899.3|13911.9|13899.9|13911.9|13899.9|13911.3|13899.3|2
1648661310000|2022-03-30 17:28:30|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|0
1648661320000|2022-03-30 17:28:40|13912.5|13900.5|13913.1|13901.1|13913.1|13901.1|13912.5|13900.5|0
1648661350000|2022-03-30 17:29:10|||||||||1
1648661360000|2022-03-30 17:29:20|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|1
1648661370000|2022-03-30 17:29:30|13912.4|13900.4|13913.1|13901.1|13913.8|13901.8|13912.4|13900.4|3
1648661380000|2022-03-30 17:29:40|13912.5|13900.5|13912.5|13900.5|13913.1|13901.1|13912.5|13900.5|2
1648661390000|2022-03-30 17:29:50|||||||||1
1648661400000|2022-03-30 17:30:00|13913.8|13901.8|13914.4|13902.4|13915|13903|13913.2|13901.2|2
1648661420000|2022-03-30 17:30:20|13915|13903|13915.7|13903.7|13915.7|13903.7|13915|13903|0
1648661440000|2022-03-30 17:30:40|||||||||2
1648661460000|2022-03-30 17:31:00|13915.1|13903.1|13915.1|13903.1|13915.1|13903.1|13915.1|13903.1|0
1648661470000|2022-03-30 17:31:10|13913.8|13901.8|13914.4|13902.4|13915.1|13903.1|13913.8|13901.8|3
1648661480000|2022-03-30 17:31:20|13915.1|13903.1|13917|13905|13917|13905|13915.1|13903.1|3
1648661500000|2022-03-30 17:31:40|13917.6|13905.6|13918.9|13906.9|13918.9|13906.9|13917.6|13905.6|1
1648661540000|2022-03-30 17:32:20|13920.2|13908.2|13919.6|13907.6|13920.3|13908.3|13917.7|13905.7|28
1648661550000|2022-03-30 17:32:30|13919.1|13907.1|13921.6|13909.6|13921.6|13909.6|13919.1|13907.1|14
1648661560000|2022-03-30 17:32:40|||||||||1
1648661570000|2022-03-30 17:32:50|13920.4|13908.4|13920.4|13908.4|13920.4|13908.4|13920.4|13908.4|7
1648661580000|2022-03-30 17:33:00|||||||||1
1648661590000|2022-03-30 17:33:10|13921|13909|13921|13909|13921|13909|13921|13909|0
1648661630000|2022-03-30 17:33:50|13920.4|13908.4|13920.4|13908.4|13921|13909|13920.4|13908.4|33
1648661650000|2022-03-30 17:34:10|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|0
1648661660000|2022-03-30 17:34:20|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|10
1648661690000|2022-03-30 17:34:50|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|20
1648661700000|2022-03-30 17:35:00|13913.5|13901.5|13914.1|13902.1|13914.1|13902.1|13913.5|13901.5|26
1648661710000|2022-03-30 17:35:10|13912.9|13900.9|13915.4|13903.4|13915.4|13903.4|13912.9|13900.9|5
1648661720000|2022-03-30 17:35:20|13916|13904|13917.9|13905.9|13917.9|13905.9|13916|13904|2
1648661730000|2022-03-30 17:35:30|||||||||4
1648661740000|2022-03-30 17:35:40|13916.6|13904.6|13916.5|13904.5|13916.6|13904.6|13915.9|13903.9|4
1648661750000|2022-03-30 17:35:50|13915.8|13903.8|13915.2|13903.2|13915.8|13903.8|13915.2|13903.2|0
1648661760000|2022-03-30 17:36:00|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|13916.5|13904.5|2
1648661780000|2022-03-30 17:36:20|13916.5|13904.5|13915.2|13903.2|13916.5|13904.5|13914.6|13902.6|15
1648661790000|2022-03-30 17:36:30|13915.8|13903.8|13915.2|13903.2|13915.8|13903.8|13915.2|13903.2|0
1648661800000|2022-03-30 17:36:40|13915.8|13903.8|13915.2|13903.2|13915.8|13903.8|13915.2|13903.2|0
1648661830000|2022-03-30 17:37:10|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|0
1648661840000|2022-03-30 17:37:20|13916.4|13904.4|13915.2|13903.2|13916.4|13904.4|13915.2|13903.2|4
1648661870000|2022-03-30 17:37:50|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|0
1648661880000|2022-03-30 17:38:00|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|0
1648661890000|2022-03-30 17:38:10|13916.4|13904.4|13916.4|13904.4|13917.7|13905.7|13916.4|13904.4|0
1648661900000|2022-03-30 17:38:20|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|4
1648661910000|2022-03-30 17:38:30|13917.7|13905.7|13918.3|13906.3|13918.9|13906.9|13917.7|13905.7|4
1648661920000|2022-03-30 17:38:40|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|0
1648661930000|2022-03-30 17:38:50|13918.9|13906.9|13917.7|13905.7|13918.9|13906.9|13917.7|13905.7|1
1648661950000|2022-03-30 17:39:10|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|1
1648661970000|2022-03-30 17:39:30|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|1
1648661980000|2022-03-30 17:39:40|13916.4|13904.4|13915.2|13903.2|13916.4|13904.4|13915.2|13903.2|8
1648661990000|2022-03-30 17:39:50|13915.8|13903.8|13915.2|13903.2|13915.8|13903.8|13915.2|13903.2|5
1648662000000|2022-03-30 17:40:00|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|10
1648662010000|2022-03-30 17:40:10|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13914.6|13902.6|6
1648662020000|2022-03-30 17:40:20|13915.8|13903.8|13915.8|13903.8|13916.4|13904.4|13915.8|13903.8|11
1648662030000|2022-03-30 17:40:30|13916.5|13904.5|13915.8|13903.8|13916.5|13904.5|13915.8|13903.8|10
1648662050000|2022-03-30 17:40:50|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|0
1648662060000|2022-03-30 17:41:00|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|4
1648662070000|2022-03-30 17:41:10|13913.3|13901.3|13912.7|13900.7|13913.3|13901.3|13911.4|13899.4|10
1648662080000|2022-03-30 17:41:20|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|11
1648662090000|2022-03-30 17:41:30|13908.9|13896.9|13906.4|13894.4|13908.9|13896.9|13906.4|13894.4|29
1648662100000|2022-03-30 17:41:40|13905.8|13893.8|13906.4|13894.4|13906.4|13894.4|13905.1|13893.1|50
1648662110000|2022-03-30 17:41:50|13908.3|13896.3|13907.7|13895.7|13908.3|13896.3|13907.7|13895.7|17
1648662120000|2022-03-30 17:42:00|13907.1|13895.1|13905.2|13893.2|13907.1|13895.1|13905.2|13893.2|10
1648662130000|2022-03-30 17:42:10|13904.6|13892.6|13903.9|13891.9|13904.6|13892.6|13903.9|13891.9|14
1648662140000|2022-03-30 17:42:20|13905.5|13893.5|13906.8|13894.8|13906.8|13894.8|13904.9|13892.9|31
1648662150000|2022-03-30 17:42:30|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|13905.1|13893.1|17
1648662160000|2022-03-30 17:42:40|13905.7|13893.7|13906.2|13894.2|13906.2|13894.2|13905.7|13893.7|0
1648662170000|2022-03-30 17:42:50|13907.5|13895.5|13907.4|13895.4|13908|13896|13906.8|13894.8|19
1648662180000|2022-03-30 17:43:00|13906.2|13894.2|13905.5|13893.5|13906.2|13894.2|13905.5|13893.5|5
1648662190000|2022-03-30 17:43:10|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|5
1648662200000|2022-03-30 17:43:20|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|0
1648662210000|2022-03-30 17:43:30|13904.9|13892.9|13905.5|13893.5|13905.5|13893.5|13904.9|13892.9|3
1648662220000|2022-03-30 17:43:40|13906.1|13894.1|13908.4|13896.4|13908.4|13896.4|13906.1|13894.1|15
1648662230000|2022-03-30 17:43:50|||||||||2
1648662240000|2022-03-30 17:44:00|13909|13897|13908.4|13896.4|13909|13897|13908.4|13896.4|1
1648662250000|2022-03-30 17:44:10|13905.9|13893.9|13907.3|13895.3|13907.9|13895.9|13905.9|13893.9|12
1648662260000|2022-03-30 17:44:20|13907.9|13895.9|13911.1|13899.1|13911.7|13899.7|13907.9|13895.9|5
1648662270000|2022-03-30 17:44:30|13911.7|13899.7|13913.1|13901.1|13913.1|13901.1|13910.8|13898.8|80
1648662280000|2022-03-30 17:44:40|13911.4|13899.4|13911.9|13899.9|13913.2|13901.2|13911.4|13899.4|24
1648662290000|2022-03-30 17:44:50|13913.9|13901.9|13913.1|13901.1|13914.5|13902.5|13912|13900|36
1648662300000|2022-03-30 17:45:00|13913.7|13901.7|13910.6|13898.6|13913.7|13901.7|13909.5|13897.5|10
1648662310000|2022-03-30 17:45:10|13910.1|13898.1|13910.6|13898.6|13910.6|13898.6|13910.1|13898.1|2
1648662320000|2022-03-30 17:45:20|13910.1|13898.1|13908.7|13896.7|13910.6|13898.6|13908.7|13896.7|8
1648662340000|2022-03-30 17:45:40|13908.1|13896.1|13906.8|13894.8|13908.7|13896.7|13906.8|13894.8|5
1648662350000|2022-03-30 17:45:50|13908.1|13896.1|13908.7|13896.7|13908.7|13896.7|13907.5|13895.5|0
1648662360000|2022-03-30 17:46:00|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|0
1648662370000|2022-03-30 17:46:10|13908.1|13896.1|13908.3|13896.3|13908.3|13896.3|13907|13895|22
1648662380000|2022-03-30 17:46:20|13909|13897|13908.4|13896.4|13909|13897|13907.2|13895.2|28
1648662390000|2022-03-30 17:46:30|13907.7|13895.7|13908.4|13896.4|13908.4|13896.4|13907.7|13895.7|3
1648662400000|2022-03-30 17:46:40|13907.7|13895.7|13908.4|13896.4|13908.4|13896.4|13907.7|13895.7|0
1648662410000|2022-03-30 17:46:50|13909|13897|13909|13897|13909|13897|13909|13897|0
1648662420000|2022-03-30 17:47:00|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|0
1648662430000|2022-03-30 17:47:10|13909|13897|13908.4|13896.4|13909|13897|13908.4|13896.4|3
1648662450000|2022-03-30 17:47:30|||||||||1
1648662460000|2022-03-30 17:47:40|13906.5|13894.5|13905.9|13893.9|13906.5|13894.5|13905.9|13893.9|0
1648662470000|2022-03-30 17:47:50|13908.3|13896.3|13907.6|13895.6|13908.3|13896.3|13907|13895|15
1648662480000|2022-03-30 17:48:00|13907|13895|13908.3|13896.3|13908.3|13896.3|13907|13895|1
1648662490000|2022-03-30 17:48:10|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|15
1648662500000|2022-03-30 17:48:20|||||||||1
1648662510000|2022-03-30 17:48:30|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|1
1648662520000|2022-03-30 17:48:40|13910|13898|13913.7|13901.7|13913.7|13901.7|13910|13898|16
1648662530000|2022-03-30 17:48:50|13913|13901|13913|13901|13914.3|13902.3|13912.4|13900.4|12
1648662540000|2022-03-30 17:49:00|13912.4|13900.4|13910.5|13898.5|13912.4|13900.4|13909.9|13897.9|3
1648662550000|2022-03-30 17:49:10|13912.3|13900.3|13910.5|13898.5|13912.3|13900.3|13910.5|13898.5|2
1648662560000|2022-03-30 17:49:20|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|9
1648662570000|2022-03-30 17:49:30|||||||||3
1648662580000|2022-03-30 17:49:40|13909.8|13897.8|13909.2|13897.2|13909.8|13897.8|13909.2|13897.2|7
1648662590000|2022-03-30 17:49:50|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|13909.8|13897.8|1
1648662600000|2022-03-30 17:50:00|13911.7|13899.7|13909.8|13897.8|13911.7|13899.7|13909.8|13897.8|1
1648662610000|2022-03-30 17:50:10|13910.4|13898.4|13907.8|13895.8|13910.4|13898.4|13907.8|13895.8|0
1648662620000|2022-03-30 17:50:20|13908.5|13896.5|13904.8|13892.8|13908.5|13896.5|13904.8|13892.8|26
1648662630000|2022-03-30 17:50:30|13905.3|13893.3|13905.3|13893.3|13905.3|13893.3|13905.3|13893.3|0
1648662640000|2022-03-30 17:50:40|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13907.8|13895.8|4
1648662650000|2022-03-30 17:50:50|13909.2|13897.2|13909.2|13897.2|13909.8|13897.8|13908.6|13896.6|19
1648662660000|2022-03-30 17:51:00|||||||||9
1648662700000|2022-03-30 17:51:40|||||||||1
1648662710000|2022-03-30 17:51:50|13908.6|13896.6|13909.9|13897.9|13910.5|13898.5|13907.3|13895.3|24
1648662720000|2022-03-30 17:52:00|13910.6|13898.6|13911.2|13899.2|13911.2|13899.2|13910.6|13898.6|1
1648662730000|2022-03-30 17:52:10|13910.6|13898.6|13910.6|13898.6|13910.6|13898.6|13910|13898|0
1648662740000|2022-03-30 17:52:20|13911.1|13899.1|13911.8|13899.8|13911.8|13899.8|13911.1|13899.1|0
1648662750000|2022-03-30 17:52:30|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|11
1648662760000|2022-03-30 17:52:40|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|13908.7|13896.7|1
1648662770000|2022-03-30 17:52:50|13910|13898|13911.2|13899.2|13911.2|13899.2|13908.7|13896.7|6
1648662780000|2022-03-30 17:53:00|13910.6|13898.6|13911.2|13899.2|13911.8|13899.8|13909.4|13897.4|0
1648662790000|2022-03-30 17:53:10|13913.1|13901.1|13914.5|13902.5|13915|13903|13913.1|13901.1|1
1648662800000|2022-03-30 17:53:20|13913.2|13901.2|13912.5|13900.5|13913.9|13901.9|13912.5|13900.5|0
1648662820000|2022-03-30 17:53:40|13911.9|13899.9|13912.5|13900.5|13912.5|13900.5|13911.9|13899.9|0
1648662830000|2022-03-30 17:53:50|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|0
1648662840000|2022-03-30 17:54:00|13912.5|13900.5|13913.1|13901.1|13913.1|13901.1|13912.5|13900.5|0
1648662860000|2022-03-30 17:54:20|13910.6|13898.6|13910|13898|13910.6|13898.6|13909.4|13897.4|3
1648662870000|2022-03-30 17:54:30|13909.4|13897.4|13910|13898|13910|13898|13909.4|13897.4|0
1648662890000|2022-03-30 17:54:50|13909.4|13897.4|13910.8|13898.8|13910.8|13898.8|13909.4|13897.4|9
1648662900000|2022-03-30 17:55:00|13910.2|13898.2|13906.4|13894.4|13910.2|13898.2|13906.4|13894.4|0
1648662910000|2022-03-30 17:55:10|13905.8|13893.8|13908.2|13896.2|13908.2|13896.2|13903.9|13891.9|3
1648662920000|2022-03-30 17:55:20|13907.6|13895.6|13907|13895|13908.2|13896.2|13906.9|13894.9|1
1648662930000|2022-03-30 17:55:30|13907.6|13895.6|13908.3|13896.3|13908.9|13896.9|13907.6|13895.6|0
1648662940000|2022-03-30 17:55:40|13908.9|13896.9|13908.3|13896.3|13908.9|13896.9|13908.3|13896.3|0
1648662950000|2022-03-30 17:55:50|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|1
1648662960000|2022-03-30 17:56:00|13909.4|13897.4|13908.9|13896.9|13909.4|13897.4|13908.3|13896.3|3
1648662970000|2022-03-30 17:56:10|13907.6|13895.6|13903.9|13891.9|13907.6|13895.6|13903.9|13891.9|14
1648662990000|2022-03-30 17:56:30|13905.8|13893.8|13904.5|13892.5|13905.8|13893.8|13904.5|13892.5|0
1648663000000|2022-03-30 17:56:40|13903.3|13891.3|13903.3|13891.3|13903.3|13891.3|13903.3|13891.3|1
1648663030000|2022-03-30 17:57:10|13901.9|13889.9|13903.2|13891.2|13903.9|13891.9|13901.9|13889.9|11
1648663040000|2022-03-30 17:57:20|13902.5|13890.5|13901.9|13889.9|13902.5|13890.5|13900.8|13888.8|10
1648663050000|2022-03-30 17:57:30|13902.5|13890.5|13903.1|13891.1|13903.1|13891.1|13902.5|13890.5|2
1648663060000|2022-03-30 17:57:40|13905|13893|13905|13893|13905|13893|13905|13893|2
1648663080000|2022-03-30 17:58:00|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|10
1648663090000|2022-03-30 17:58:10|13903.3|13891.3|13905.1|13893.1|13905.2|13893.2|13903.3|13891.3|3
1648663100000|2022-03-30 17:58:20|13905.8|13893.8|13905.2|13893.2|13905.8|13893.8|13903.8|13891.8|10
1648663110000|2022-03-30 17:58:30|13907.1|13895.1|13907.1|13895.1|13907.7|13895.7|13907.1|13895.1|2
1648663120000|2022-03-30 17:58:40|13906.5|13894.5|13906.5|13894.5|13907.1|13895.1|13906.5|13894.5|0
1648663130000|2022-03-30 17:58:50|13902.1|13890.1|13900.8|13888.8|13902.1|13890.1|13900.2|13888.2|21
1648663140000|2022-03-30 17:59:00|13901.5|13889.5|13900.9|13888.9|13902.1|13890.1|13899|13887|12
1648663150000|2022-03-30 17:59:10|13900.2|13888.2|13902.7|13890.7|13902.7|13890.7|13899.6|13887.6|10
1648663160000|2022-03-30 17:59:20|13903.3|13891.3|13901.4|13889.4|13903.3|13891.3|13899.6|13887.6|28
1648663170000|2022-03-30 17:59:30|13900.2|13888.2|13908.3|13896.3|13910|13898|13900.2|13888.2|47
1648663180000|2022-03-30 17:59:40|13909.6|13897.6|13909.6|13897.6|13910.8|13898.8|13906.3|13894.3|73
1648663190000|2022-03-30 17:59:50|13910.2|13898.2|13907.1|13895.1|13914|13902|13907.1|13895.1|73
1648663200000|2022-03-30 18:00:00|13906.5|13894.5|13904.6|13892.6|13907.1|13895.1|13903.3|13891.3|40
1648663210000|2022-03-30 18:00:10|13904|13892|13905.8|13893.8|13905.9|13893.9|13904|13892|12
1648663220000|2022-03-30 18:00:20|13905.2|13893.2|13905.9|13893.9|13907.1|13895.1|13905.2|13893.2|52
1648663230000|2022-03-30 18:00:30|13906.5|13894.5|13902.2|13890.2|13906.5|13894.5|13900.9|13888.9|87
1648663240000|2022-03-30 18:00:40|13901.6|13889.6|13901|13889|13901.6|13889.6|13901|13889|11
1648663250000|2022-03-30 18:00:50|13902.2|13890.2|13902.3|13890.3|13902.3|13890.3|13901.6|13889.6|20
1648663260000|2022-03-30 18:01:00|13901.1|13889.1|13900.3|13888.3|13901.1|13889.1|13899.2|13887.2|62
1648663270000|2022-03-30 18:01:10|13899.7|13887.7|13901|13889|13901|13889|13899.7|13887.7|1
1648663280000|2022-03-30 18:01:20|13901.6|13889.6|13901|13889|13901.6|13889.6|13901|13889|0
1648663290000|2022-03-30 18:01:30|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|0
1648663300000|2022-03-30 18:01:40|13899.7|13887.7|13899.8|13887.8|13902.2|13890.2|13899.7|13887.7|8
1648663320000|2022-03-30 18:02:00|13899.1|13887.1|13899.1|13887.1|13899.1|13887.1|13898.5|13886.5|3
1648663330000|2022-03-30 18:02:10|13899.7|13887.7|13898.5|13886.5|13899.7|13887.7|13897.8|13885.8|4
1648663340000|2022-03-30 18:02:20|13897.8|13885.8|13899.1|13887.1|13899.1|13887.1|13896.6|13884.6|32
1648663350000|2022-03-30 18:02:30|13899.8|13887.8|13899.8|13887.8|13899.8|13887.8|13899.8|13887.8|3
1648663360000|2022-03-30 18:02:40|13899.1|13887.1|13899.8|13887.8|13899.8|13887.8|13899.1|13887.1|0
1648663370000|2022-03-30 18:02:50|13901|13889|13899.2|13887.2|13901|13889|13899.2|13887.2|11
1648663380000|2022-03-30 18:03:00|13901|13889|13901|13889|13901.6|13889.6|13901|13889|4
1648663390000|2022-03-30 18:03:10|13902.2|13890.2|13904.1|13892.1|13904.1|13892.1|13902.2|13890.2|12
1648663400000|2022-03-30 18:03:20|13903.5|13891.5|13904.1|13892.1|13904.1|13892.1|13902.9|13890.9|0
1648663410000|2022-03-30 18:03:30|13903.5|13891.5|13904.7|13892.7|13904.7|13892.7|13903.5|13891.5|0
1648663420000|2022-03-30 18:03:40|13904.1|13892.1|13907.9|13895.9|13907.9|13895.9|13904.1|13892.1|11
1648663430000|2022-03-30 18:03:50|13907.4|13895.4|13906.2|13894.2|13907.4|13895.4|13906.2|13894.2|19
1648663440000|2022-03-30 18:04:00|13904.9|13892.9|13906|13894|13906.6|13894.6|13904.9|13892.9|3
1648663450000|2022-03-30 18:04:10|13907.2|13895.2|13906.6|13894.6|13907.2|13895.2|13906.6|13894.6|0
1648663460000|2022-03-30 18:04:20|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|0
1648663470000|2022-03-30 18:04:30|13906.6|13894.6|13909.6|13897.6|13914.2|13897.6|13906.6|13894.2|10
1648663480000|2022-03-30 18:04:40|13913.1|13893.1|13912.1|13900.1|13913.1|13900.7|13910.2|13893.1|11
1648663490000|2022-03-30 18:04:50|13911.6|13899.6|13907.3|13895.3|13913.7|13900.2|13907.3|13890.6|8
1648733400000|2022-03-31 13:30:00|13908.8|13896.8|13892.7|13880.7|13908.8|13896.8|13892.7|13880.7|40
1648733410000|2022-03-31 13:30:10|13892.6|13880.6|13875|13863|13893.9|13881.9|13874.3|13862.3|27
1648733420000|2022-03-31 13:30:20|13873.7|13861.7|13865|13853|13874.4|13862.4|13861.7|13849.7|49
1648733430000|2022-03-31 13:30:30|13865.1|13853.1|13872.9|13860.9|13879.1|13867.1|13864|13852|27
1648733440000|2022-03-31 13:30:40|13867.8|13855.8|13873.5|13861.5|13875.6|13862.9|13867.8|13855.6|7
1648733450000|2022-03-31 13:30:50|13874.1|13862.1|13882.4|13870.4|13882.9|13870.9|13874.1|13862.1|1
1648733460000|2022-03-31 13:31:00|13884.9|13872.9|13881.5|13869.5|13885|13872.9|13879.1|13863.7|46
1648733470000|2022-03-31 13:31:10|13880.1|13868.1|13884.7|13872.7|13887.2|13875.2|13880.1|13868.1|33
1648733480000|2022-03-31 13:31:20|13886.5|13874.5|13885.2|13873.2|13886.6|13874.6|13880.7|13868.7|29
1648733490000|2022-03-31 13:31:30|13885.8|13873.8|13883.9|13871.9|13885.8|13873.8|13880.1|13868.1|4
1648733500000|2022-03-31 13:31:40|13883.3|13871.3|13884.5|13872.5|13884.5|13872.5|13882|13870|0
1648733510000|2022-03-31 13:31:50|13885.8|13873.8|13888.4|13876.4|13889|13877|13885.8|13873.8|9
1648733520000|2022-03-31 13:32:00|13890.3|13878.3|13887.7|13875.7|13892.4|13880.4|13886.6|13874.6|7
1648733530000|2022-03-31 13:32:10|13891.5|13879.5|13897.5|13885.5|13897.5|13885.5|13890.9|13878.9|9
1648733540000|2022-03-31 13:32:20|13896.8|13884.8|13890.5|13878.5|13897.4|13885.4|13890.5|13878.5|26
1648733550000|2022-03-31 13:32:30|13889.9|13877.9|13887.8|13875.8|13891.1|13879.1|13886.5|13874.5|37
1648733560000|2022-03-31 13:32:40|13888.5|13876.5|13886.1|13874.1|13890.4|13878.4|13886.1|13874.1|75
1648733570000|2022-03-31 13:32:50|13886.8|13874.8|13883.5|13871.5|13888.2|13876.2|13883.5|13871.5|16
1648733580000|2022-03-31 13:33:00|13884.1|13872.1|13879.3|13867.3|13886.5|13874.5|13879.3|13867.3|72
1648733590000|2022-03-31 13:33:10|13883|13871|13880.1|13868.1|13884.9|13872.9|13878.8|13866.8|21
1648733600000|2022-03-31 13:33:20|13878.8|13866.8|13880.7|13868.7|13880.7|13868.7|13878.8|13866.8|12
1648733610000|2022-03-31 13:33:30|13879.4|13867.4|13891.1|13879.1|13891.1|13879.1|13879.4|13867.4|16
1648733620000|2022-03-31 13:33:40|13890.5|13878.5|13891.2|13879.2|13893|13881|13889.9|13877.9|0
1648733630000|2022-03-31 13:33:50|13888.7|13876.7|13892.2|13880.2|13892.2|13880.2|13881.9|13866.4|32
1648733640000|2022-03-31 13:34:00|13891.7|13879.7|13892.2|13880.2|13892.2|13880.2|13891.7|13879.7|26
1648733650000|2022-03-31 13:34:10|13892.8|13880.8|13892.9|13880.9|13894.2|13882.2|13892.8|13880.8|5
1648733670000|2022-03-31 13:34:30|13894.2|13882.2|13895.4|13883.4|13895.4|13883.4|13893.6|13881.6|1
1648733680000|2022-03-31 13:34:40|13896|13884|13898.6|13886.6|13898.6|13886.6|13895.4|13883.4|1
1648733690000|2022-03-31 13:34:50|13897.9|13885.9|13898.1|13886.1|13899.4|13887.4|13897.9|13885.9|6
1648733700000|2022-03-31 13:35:00|13898.8|13886.8|13898.2|13886.2|13901.3|13889.3|13896.8|13884.8|7
1648733710000|2022-03-31 13:35:10|13898.8|13886.8|13901.4|13889.4|13901.4|13889.4|13895.7|13883.7|13
1648733720000|2022-03-31 13:35:20|13898.9|13886.9|13900.7|13888.7|13901.4|13889.4|13898.9|13886.9|0
1648733730000|2022-03-31 13:35:30|13902|13890|13899.2|13887.2|13902|13890|13896.2|13884.2|17
1648733740000|2022-03-31 13:35:40|13903.1|13891.1|13905.1|13893.1|13908.4|13896.4|13901.9|13889.9|86
1648733750000|2022-03-31 13:35:50|13906.4|13894.4|13902.8|13890.8|13907.4|13894.4|13900.9|13887.4|25
1648733760000|2022-03-31 13:36:00|13900.9|13888.9|13904.2|13892.2|13904.2|13892.2|13900.3|13888.3|3
1648733770000|2022-03-31 13:36:10|13908.7|13888.7|13906.6|13894.6|13908.7|13894.6|13904.1|13888.7|1
1648733780000|2022-03-31 13:36:20|13906.5|13894.5|13902.9|13890.9|13908.7|13894.5|13902.8|13888.7|5
1648733790000|2022-03-31 13:36:30|13903.5|13891.5|13894.1|13882.1|13904.1|13892.1|13894.1|13882.1|41
1648733800000|2022-03-31 13:36:40|13893.5|13881.5|13891.7|13879.7|13894.2|13882.2|13891.7|13879.7|2
1648733810000|2022-03-31 13:36:50|13893.5|13881.5|13891|13879|13893.5|13881.5|13890.4|13878.4|2
1648733820000|2022-03-31 13:37:00|13891.7|13879.7|13897.4|13885.4|13898|13886|13891.7|13879.7|12
1648733830000|2022-03-31 13:37:10|13896.8|13884.8|13899.3|13887.3|13899.9|13887.9|13896.8|13884.8|0
1648733840000|2022-03-31 13:37:20|13899.9|13887.9|13901|13889|13903.5|13891.5|13899.9|13887.9|9
1648733850000|2022-03-31 13:37:30|13901.6|13889.6|13900.4|13888.4|13901.6|13889.6|13899.9|13887.9|7
1648733860000|2022-03-31 13:37:40|13899.9|13887.9|13899.2|13887.2|13902.2|13890.2|13899.2|13887.2|7
1648733870000|2022-03-31 13:37:50|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|3
1648733880000|2022-03-31 13:38:00|13900.5|13888.5|13900.4|13888.4|13901.7|13889.7|13899.9|13887.9|0
1648733890000|2022-03-31 13:38:10|13898|13886|13900.4|13888.4|13900.4|13888.4|13897.4|13885.4|22
1648733910000|2022-03-31 13:38:30|13899.1|13887.1|13899.1|13887.1|13899.6|13887.6|13897.1|13885.1|18
1648733920000|2022-03-31 13:38:40|13900.4|13888.4|13901|13889|13901|13889|13900.4|13888.4|1
1648733930000|2022-03-31 13:38:50|13901.6|13889.6|13904.2|13892.2|13904.2|13892.2|13900.3|13888.3|11
1648733940000|2022-03-31 13:39:00|13903|13891|13903.6|13891.6|13903.6|13891.6|13902.5|13890.5|13
1648733950000|2022-03-31 13:39:10|13903|13891|13903|13891|13903|13891|13903|13891|0
1648733970000|2022-03-31 13:39:30|13903.6|13891.6|13902.5|13890.5|13903.6|13891.6|13901.9|13889.9|10
1648733980000|2022-03-31 13:39:40|13904.4|13892.4|13905|13893|13905|13893|13902.5|13890.5|8
1648733990000|2022-03-31 13:39:50|13904.4|13892.4|13905.5|13893.5|13905.5|13893.5|13904.4|13892.4|0
1648734000000|2022-03-31 13:40:00|13905.6|13893.6|13907.5|13895.5|13907.5|13895.5|13905.6|13893.6|9
1648734010000|2022-03-31 13:40:10|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|0
1648734030000|2022-03-31 13:40:30|13906.9|13894.9|13905.2|13893.2|13907|13895|13905.2|13893.2|3
1648734040000|2022-03-31 13:40:40|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13907.7|13895.7|1
1648734050000|2022-03-31 13:40:50|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|5
1648734060000|2022-03-31 13:41:00|13906.5|13894.5|13908.3|13896.3|13908.3|13896.3|13906.5|13894.5|1
1648734070000|2022-03-31 13:41:10|13907.7|13895.7|13907.8|13895.8|13908.3|13896.3|13907.7|13895.7|0
1648734080000|2022-03-31 13:41:20|13908.5|13896.5|13907.2|13895.2|13908.5|13896.5|13907.2|13895.2|1
1648734090000|2022-03-31 13:41:30|13901.7|13889.7|13898|13886|13901.7|13889.7|13898|13886|42
1648734100000|2022-03-31 13:41:40|13897.3|13885.3|13898|13886|13899.2|13887.2|13897.3|13885.3|18
1648734110000|2022-03-31 13:41:50|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|2
1648734120000|2022-03-31 13:42:00|||||||||2
1648734130000|2022-03-31 13:42:10|||||||||2
1648734140000|2022-03-31 13:42:20|||||||||1
1648734160000|2022-03-31 13:42:40|13900.6|13888.6|13902.1|13890.1|13902.6|13890.6|13900.6|13888.6|8
1648734170000|2022-03-31 13:42:50|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|0
1648734180000|2022-03-31 13:43:00|13902|13890|13899.6|13887.6|13902.1|13890.1|13899.6|13887.6|9
1648734190000|2022-03-31 13:43:10|13898.9|13886.9|13901.4|13889.4|13901.4|13889.4|13898.9|13886.9|3
1648734200000|2022-03-31 13:43:20|13902|13890|13902|13890|13902|13890|13902|13890|0
1648734210000|2022-03-31 13:43:30|13901.4|13889.4|13900.1|13888.1|13902|13890|13900.1|13888.1|0
1648734220000|2022-03-31 13:43:40|13900.7|13888.7|13900.1|13888.1|13900.7|13888.7|13900.1|13888.1|0
1648734230000|2022-03-31 13:43:50|13901.8|13889.8|13902.1|13890.1|13902.5|13890.5|13901.4|13889.4|11
1648734240000|2022-03-31 13:44:00|13902.6|13890.6|13904|13892|13904|13892|13902.6|13890.6|1
1648734250000|2022-03-31 13:44:10|13903.3|13891.3|13904|13892|13904|13892|13903.3|13891.3|0
1648734260000|2022-03-31 13:44:20|13903.4|13891.4|13903.3|13891.3|13904|13892|13902.7|13890.7|9
1648734270000|2022-03-31 13:44:30|13902.7|13890.7|13904.6|13892.6|13904.6|13892.6|13902.7|13890.7|2
1648734280000|2022-03-31 13:44:40|13904|13892|13903.4|13891.4|13904.6|13892.6|13903.4|13891.4|0
1648734290000|2022-03-31 13:44:50|13902.7|13890.7|13907.7|13895.7|13907.7|13895.7|13902.7|13890.7|12
1648734300000|2022-03-31 13:45:00|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|8
1648734310000|2022-03-31 13:45:10|13907.7|13895.7|13905.6|13893.6|13912.8|13896.8|13905.6|13892.8|15
1648734320000|2022-03-31 13:45:20|13906.8|13894.8|13907.4|13895.4|13909.9|13897.9|13906.2|13894.2|3
1648734330000|2022-03-31 13:45:30|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|0
1648734340000|2022-03-31 13:45:40|13908.7|13896.7|13907.4|13895.4|13908.7|13896.7|13906.2|13894.2|4
1648734350000|2022-03-31 13:45:50|13906.7|13894.7|13906.3|13894.3|13906.8|13894.8|13904.2|13892.2|11
1648734360000|2022-03-31 13:46:00|13906.8|13894.8|13905.6|13893.6|13906.9|13894.9|13905.6|13893.6|5
1648734370000|2022-03-31 13:46:10|13905|13893|13905.6|13893.6|13905.6|13893.6|13905|13893|0
1648734380000|2022-03-31 13:46:20|13905|13893|13905.6|13893.6|13905.6|13893.6|13905|13893|0
1648734390000|2022-03-31 13:46:30|13905|13893|13906.3|13894.3|13906.3|13894.3|13905|13893|0
1648734400000|2022-03-31 13:46:40|13905.6|13893.6|13905.6|13893.6|13906.8|13894.8|13905.6|13893.6|14
1648734410000|2022-03-31 13:46:50|13906.8|13894.8|13906.8|13894.8|13906.8|13894.8|13906.3|13894.3|0
1648734420000|2022-03-31 13:47:00|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|13907.5|13895.5|5
1648734430000|2022-03-31 13:47:10|13908.2|13896.2|13905.6|13893.6|13908.2|13896.2|13905.6|13893.6|3
1648734440000|2022-03-31 13:47:20|13906.3|13894.3|13904.9|13892.9|13906.3|13894.3|13903.7|13891.7|1
1648734470000|2022-03-31 13:47:50|13904.3|13892.3|13901.2|13889.2|13904.3|13892.3|13899.3|13887.3|7
1648734480000|2022-03-31 13:48:00|13902.4|13890.4|13902.4|13890.4|13903.1|13891.1|13901.8|13889.8|17
1648734490000|2022-03-31 13:48:10|13901.8|13889.8|13901.8|13889.8|13903.7|13891.7|13900.6|13888.6|2
1648734500000|2022-03-31 13:48:20|13901.3|13889.3|13899.9|13887.9|13901.3|13889.3|13899.9|13887.9|1
1648734510000|2022-03-31 13:48:30|13900.6|13888.6|13901.8|13889.8|13901.8|13889.8|13900.6|13888.6|0
1648734520000|2022-03-31 13:48:40|||||||||1
1648734530000|2022-03-31 13:48:50|13902.4|13890.4|13900.6|13888.6|13902.4|13890.4|13900.6|13888.6|5
1648734540000|2022-03-31 13:49:00|||||||||2
1648734550000|2022-03-31 13:49:10|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|13901.8|13889.8|0
1648734560000|2022-03-31 13:49:20|13902.4|13890.4|13906.3|13894.3|13906.3|13894.3|13901.8|13889.8|1
1648734570000|2022-03-31 13:49:30|||||||||11
1648734580000|2022-03-31 13:49:40|13905.7|13893.7|13903.9|13891.9|13905.7|13893.7|13903.9|13891.9|6
1648734590000|2022-03-31 13:49:50|13901.8|13889.8|13900.5|13888.5|13901.8|13889.8|13899.3|13887.3|13
1648734600000|2022-03-31 13:50:00|13900.9|13888.9|13900.5|13888.5|13900.9|13888.9|13899.2|13887.2|2
1648734620000|2022-03-31 13:50:20|13899.2|13887.2|13899.2|13887.2|13900.5|13888.5|13899.2|13887.2|0
1648734630000|2022-03-31 13:50:30|13899.8|13887.8|13900.5|13888.5|13900.5|13888.5|13899.2|13887.2|1
1648734640000|2022-03-31 13:50:40|13899.9|13887.9|13899.2|13887.2|13899.9|13887.9|13899.2|13887.2|5
1648734650000|2022-03-31 13:50:50|13899.9|13887.9|13899.9|13887.9|13900.5|13888.5|13899.9|13887.9|5
1648734660000|2022-03-31 13:51:00|13900.6|13888.6|13899.2|13887.2|13900.6|13888.6|13898.6|13886.6|2
1648734670000|2022-03-31 13:51:10|13898.6|13886.6|13898|13886|13899.2|13887.2|13898|13886|0
1648734680000|2022-03-31 13:51:20|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|0
1648734700000|2022-03-31 13:51:40|13898.5|13886.5|13898|13886|13898.5|13886.5|13898|13886|0
1648734710000|2022-03-31 13:51:50|||||||||1
1648734720000|2022-03-31 13:52:00|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|13897.3|13885.3|2
1648734730000|2022-03-31 13:52:10|13896.1|13884.1|13895.6|13883.6|13896.1|13884.1|13895.6|13883.6|1
1648734750000|2022-03-31 13:52:30|13896.1|13884.1|13897.4|13885.4|13897.4|13885.4|13895.6|13883.6|0
1648734760000|2022-03-31 13:52:40|13895.6|13883.6|13896.8|13884.8|13898.1|13886.1|13895.6|13883.6|1
1648734770000|2022-03-31 13:52:50|13896.3|13884.3|13895.7|13883.7|13896.8|13884.8|13895.6|13883.6|11
1648734780000|2022-03-31 13:53:00|13895|13883|13895|13883|13895|13883|13895|13883|5
1648734790000|2022-03-31 13:53:10|13895.6|13883.6|13896.8|13884.8|13896.8|13884.8|13895|13883|4
1648734800000|2022-03-31 13:53:20|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|0
1648734810000|2022-03-31 13:53:30|13895|13883|13895.6|13883.6|13895.6|13883.6|13895|13883|21
1648734820000|2022-03-31 13:53:40|13895|13883|13895.6|13883.6|13895.6|13883.6|13895|13883|1
1648734830000|2022-03-31 13:53:50|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|0
1648734840000|2022-03-31 13:54:00|13895.7|13883.7|13895.6|13883.6|13896.2|13884.2|13895.6|13883.6|0
1648734850000|2022-03-31 13:54:10|13895|13883|13895.6|13883.6|13896.2|13884.2|13895|13883|2
1648734860000|2022-03-31 13:54:20|13896.2|13884.2|13895.6|13883.6|13896.2|13884.2|13895.6|13883.6|0
1648734870000|2022-03-31 13:54:30|13896.2|13884.2|13901.2|13889.2|13901.8|13889.8|13896.2|13884.2|20
1648734880000|2022-03-31 13:54:40|13901.8|13889.8|13902|13890|13904.3|13892.3|13901.2|13889.2|1
1648734890000|2022-03-31 13:54:50|13903.3|13891.3|13903.3|13891.3|13905.1|13893.1|13901.9|13889.9|5
1648734900000|2022-03-31 13:55:00|13902.6|13890.6|13901.9|13889.9|13903.2|13891.2|13901.9|13889.9|0
1648734910000|2022-03-31 13:55:10|13898.9|13886.9|13898.9|13886.9|13900.8|13888.8|13898.9|13886.9|9
1648734920000|2022-03-31 13:55:20|13897.5|13885.5|13896.8|13884.8|13897.5|13885.5|13896.1|13884.1|0
1648734930000|2022-03-31 13:55:30|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|13896.1|13884.1|0
1648734940000|2022-03-31 13:55:40|13891.2|13879.2|13890.6|13878.6|13891.2|13879.2|13890.6|13878.6|6
1648734950000|2022-03-31 13:55:50|13891.1|13879.1|13889.2|13877.2|13891.7|13879.7|13888.6|13876.6|6
1648734960000|2022-03-31 13:56:00|13888.6|13876.6|13889.2|13877.2|13889.2|13877.2|13888.6|13876.6|16
1648734970000|2022-03-31 13:56:10|13889.9|13877.9|13888.6|13876.6|13892.3|13880.3|13888.6|13876.6|8
1648734980000|2022-03-31 13:56:20|13889.8|13877.8|13890.5|13878.5|13892.2|13880.2|13889.2|13877.2|16
1648734990000|2022-03-31 13:56:30|13889.8|13877.8|13892.2|13880.2|13893.4|13881.4|13889.1|13877.1|10
1648735000000|2022-03-31 13:56:40|13894.1|13882.1|13892.2|13880.2|13894.1|13882.1|13892.2|13880.2|0
1648735010000|2022-03-31 13:56:50|13891.6|13879.6|13889.7|13877.7|13892.2|13880.2|13889.7|13877.7|4
1648735020000|2022-03-31 13:57:00|13889.1|13877.1|13892.2|13880.2|13892.8|13880.8|13885.9|13873.9|2
1648735030000|2022-03-31 13:57:10|13892.7|13880.7|13890.8|13878.8|13892.7|13880.7|13889.6|13877.6|4
1648735040000|2022-03-31 13:57:20|13890.2|13878.2|13892.5|13880.5|13892.5|13880.5|13889.4|13877.4|5
1648735050000|2022-03-31 13:57:30|13891.2|13879.2|13887.8|13875.8|13891.2|13879.2|13885.8|13873.8|11
1648735060000|2022-03-31 13:57:40|13888.4|13876.4|13887.8|13875.8|13888.4|13876.4|13886|13874|3
1648735070000|2022-03-31 13:57:50|13887.2|13875.2|13886.6|13874.6|13887.2|13875.2|13886.6|13874.6|0
1648735080000|2022-03-31 13:58:00|13886|13874|13886.6|13874.6|13886.6|13874.6|13886|13874|2
1648735090000|2022-03-31 13:58:10|13886|13874|13886|13874|13886|13874|13885.3|13873.3|1
1648735100000|2022-03-31 13:58:20|13885.3|13873.3|13885.4|13873.4|13886|13874|13884.8|13872.8|3
1648735110000|2022-03-31 13:58:30|13886|13874|13886|13874|13886.6|13874.6|13886|13874|0
1648735120000|2022-03-31 13:58:40|13883.4|13871.4|13880.9|13868.9|13883.4|13871.4|13876.9|13864.9|5
1648735130000|2022-03-31 13:58:50|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|0
1648735140000|2022-03-31 13:59:00|13880.3|13868.3|13880.2|13868.2|13881.5|13869.5|13879|13867|5
1648735150000|2022-03-31 13:59:10|13881.5|13869.5|13882.2|13870.2|13882.2|13870.2|13880.9|13868.9|0
1648735160000|2022-03-31 13:59:20|13882.8|13870.8|13882.8|13870.8|13883.4|13871.4|13882.8|13870.8|1
1648735170000|2022-03-31 13:59:30|13882.2|13870.2|13882.7|13870.7|13884|13872|13882.2|13870.2|0
1648735180000|2022-03-31 13:59:40|13883.4|13871.4|13881.5|13869.5|13883.4|13871.4|13881.5|13869.5|11
1648735190000|2022-03-31 13:59:50|13882.6|13870.6|13887.2|13875.2|13887.7|13875.7|13882.6|13870.6|13
1648735200000|2022-03-31 14:00:00|13887.7|13875.7|13882.7|13870.7|13887.7|13875.7|13882.2|13870.2|4
1648735220000|2022-03-31 14:00:20|13882.2|13870.2|13881.5|13869.5|13882.7|13870.7|13880.1|13868.1|5
1648735240000|2022-03-31 14:00:40|13879|13867|13882.7|13870.7|13882.7|13870.7|13879|13867|1
1648735250000|2022-03-31 14:00:50|13883.4|13871.4|13882.7|13870.7|13884|13872|13882.7|13870.7|0
1648735260000|2022-03-31 14:01:00|13882|13870|13882|13870|13882.7|13870.7|13882|13870|0
1648735270000|2022-03-31 14:01:10|||||||||4
1648735280000|2022-03-31 14:01:20|13883.2|13871.2|13881.5|13869.5|13885.1|13873.1|13881.5|13869.5|13
1648735290000|2022-03-31 14:01:30|13882|13870|13882|13870|13882|13870|13880.8|13868.8|0
1648735300000|2022-03-31 14:01:40|13882.6|13870.6|13882|13870|13883.9|13871.9|13882|13870|1
1648735310000|2022-03-31 14:01:50|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|0
1648735320000|2022-03-31 14:02:00|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|0
1648735330000|2022-03-31 14:02:10|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|13881.5|13869.5|0
1648735340000|2022-03-31 14:02:20|13880.2|13868.2|13880.9|13868.9|13880.9|13868.9|13880.2|13868.2|0
1648735350000|2022-03-31 14:02:30|13882.3|13870.3|13881.6|13869.6|13882.3|13870.3|13881.6|13869.6|12
1648735360000|2022-03-31 14:02:40|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|13882.3|13870.3|10
1648735370000|2022-03-31 14:02:50|13884.2|13872.2|13884.9|13872.9|13886.7|13874.7|13884.2|13872.2|17
1648735380000|2022-03-31 14:03:00|13884.2|13872.2|13886.1|13874.1|13886.1|13874.1|13883.6|13871.6|2
1648735390000|2022-03-31 14:03:10|13884.8|13872.8|13884.2|13872.2|13884.8|13872.8|13884.2|13872.2|1
1648735400000|2022-03-31 14:03:20|13883.6|13871.6|13884.2|13872.2|13884.2|13872.2|13883.6|13871.6|0
1648735410000|2022-03-31 14:03:30|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|0
1648735420000|2022-03-31 14:03:40|13882.3|13870.3|13880.4|13868.4|13882.3|13870.3|13880.3|13868.3|22
1648735440000|2022-03-31 14:04:00|13879.8|13867.8|13879.8|13867.8|13879.8|13867.8|13879.8|13867.8|0
1648735450000|2022-03-31 14:04:10|13879.1|13867.1|13879.8|13867.8|13879.8|13867.8|13879.1|13867.1|1
1648735460000|2022-03-31 14:04:20|||||||||3
1648735480000|2022-03-31 14:04:40|13879.1|13867.1|13879.8|13867.8|13879.8|13867.8|13879.1|13867.1|2
1648735490000|2022-03-31 14:04:50|13879.1|13867.1|13879.1|13867.1|13879.8|13867.8|13879.1|13867.1|0
1648735500000|2022-03-31 14:05:00|13879.8|13867.8|13879.8|13867.8|13879.8|13867.8|13878.6|13866.6|12
1648735510000|2022-03-31 14:05:10|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|35
1648735520000|2022-03-31 14:05:20|13882.3|13870.3|13881.6|13869.6|13882.3|13870.3|13881.6|13869.6|0
1648735530000|2022-03-31 14:05:30|13879.5|13867.5|13880.9|13868.9|13880.9|13868.9|13879.5|13867.5|14
1648735540000|2022-03-31 14:05:40|13880.2|13868.2|13881.6|13869.6|13882.3|13870.3|13880.2|13868.2|9
1648735550000|2022-03-31 14:05:50|13882.2|13870.2|13881.6|13869.6|13882.9|13870.9|13881|13869|7
1648735560000|2022-03-31 14:06:00|13882.2|13870.2|13880.3|13868.3|13882.2|13870.2|13880.3|13868.3|0
1648735570000|2022-03-31 14:06:10|13879.7|13867.7|13880.9|13868.9|13880.9|13868.9|13879.7|13867.7|0
1648735590000|2022-03-31 14:06:30|13881.6|13869.6|13879.7|13867.7|13881.6|13869.6|13877.8|13865.8|20
1648735600000|2022-03-31 14:06:40|13881.1|13869.1|13879.1|13867.1|13881.1|13869.1|13879.1|13867.1|0
1648735610000|2022-03-31 14:06:50|13879.7|13867.7|13879.9|13867.9|13879.9|13867.9|13879.2|13867.2|0
1648735620000|2022-03-31 14:07:00|13879.2|13867.2|13877.2|13865.2|13879.2|13867.2|13875.9|13863.9|20
1648735630000|2022-03-31 14:07:10|13877.1|13865.1|13877.2|13865.2|13877.2|13865.2|13875.9|13863.9|0
1648735640000|2022-03-31 14:07:20|13877.8|13865.8|13875.2|13863.2|13877.8|13865.8|13875.2|13863.2|7
1648735650000|2022-03-31 14:07:30|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|3
1648735660000|2022-03-31 14:07:40|13873.2|13861.2|13871.1|13859.1|13873.2|13861.2|13871.1|13859.1|9
1648735670000|2022-03-31 14:07:50|13871.8|13859.8|13871.7|13859.7|13871.8|13859.8|13870.5|13858.5|5
1648735680000|2022-03-31 14:08:00|13870.5|13858.5|13871.6|13859.6|13871.6|13859.6|13869.1|13857.1|24
1648735690000|2022-03-31 14:08:10|13872.3|13860.3|13869.8|13857.8|13872.9|13860.9|13869.8|13857.8|11
1648735700000|2022-03-31 14:08:20|13870.3|13858.3|13875|13863|13875|13863|13870.3|13858.3|8
1648735710000|2022-03-31 14:08:30|13872.5|13860.5|13872.4|13860.4|13872.5|13860.5|13870.4|13858.4|5
1648735720000|2022-03-31 14:08:40|13875|13863|13871.7|13859.7|13875|13863|13871.1|13859.1|5
1648735730000|2022-03-31 14:08:50|13871.1|13859.1|13872.4|13860.4|13872.4|13860.4|13871.1|13859.1|5
1648735740000|2022-03-31 14:09:00|13871.8|13859.8|13870.4|13858.4|13871.8|13859.8|13870.4|13858.4|2
1648735750000|2022-03-31 14:09:10|13872.4|13860.4|13872.4|13860.4|13873.1|13861.1|13872.4|13860.4|0
1648735760000|2022-03-31 14:09:20|13874.3|13862.3|13872.4|13860.4|13875|13863|13871.8|13859.8|0
1648735770000|2022-03-31 14:09:30|13871.8|13859.8|13871.8|13859.8|13872.4|13860.4|13871.8|13859.8|1
1648735780000|2022-03-31 14:09:40|13872.5|13860.5|13872.5|13860.5|13872.5|13860.5|13872.5|13860.5|4
1648735790000|2022-03-31 14:09:50|13873.2|13861.2|13872.5|13860.5|13873.2|13861.2|13872.5|13860.5|1
1648735810000|2022-03-31 14:10:10|13873.2|13861.2|13869.2|13857.2|13873.2|13861.2|13868.5|13856.5|16
1648735820000|2022-03-31 14:10:20|13868.6|13856.6|13868.6|13856.6|13868.6|13856.6|13868.6|13856.6|0
1648735830000|2022-03-31 14:10:30|13867.4|13855.4|13864.1|13852.1|13868.6|13856.6|13864.1|13852.1|4
1648735850000|2022-03-31 14:10:50|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|5
1648735860000|2022-03-31 14:11:00|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|26
1648735870000|2022-03-31 14:11:10|||||||||4
1648735880000|2022-03-31 14:11:20|13864|13852|13864|13852|13864|13852|13864|13852|10
1648735890000|2022-03-31 14:11:30|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|6
1648735900000|2022-03-31 14:11:40|13866.5|13854.5|13864|13852|13866.6|13854.6|13864|13852|2
1648735910000|2022-03-31 14:11:50|13866.5|13854.5|13866.5|13854.5|13866.5|13854.5|13865.9|13853.9|15
1648735920000|2022-03-31 14:12:00|13865.9|13853.9|13865.3|13853.3|13867.2|13855.2|13865.3|13853.3|0
1648735930000|2022-03-31 14:12:10|13864.6|13852.6|13867.7|13855.7|13867.7|13855.7|13864.6|13852.6|0
1648735940000|2022-03-31 14:12:20|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|0
1648735950000|2022-03-31 14:12:30|13869.1|13857.1|13870.2|13858.2|13870.2|13858.2|13869.1|13857.1|5
1648735960000|2022-03-31 14:12:40|13868.9|13856.9|13865.9|13853.9|13868.9|13856.9|13865.3|13853.3|3
1648735970000|2022-03-31 14:12:50|13865.3|13853.3|13867.1|13855.1|13867.1|13855.1|13865.3|13853.3|0
1648735980000|2022-03-31 14:13:00|13867.7|13855.7|13867.1|13855.1|13867.7|13855.7|13867.1|13855.1|0
1648735990000|2022-03-31 14:13:10|13867.8|13855.8|13868.4|13856.4|13869.6|13857.6|13867.8|13855.8|1
1648736000000|2022-03-31 14:13:20|13869|13857|13867.8|13855.8|13869.6|13857.6|13867.8|13855.8|0
1648736010000|2022-03-31 14:13:30|13867.3|13855.3|13867.8|13855.8|13867.8|13855.8|13867.3|13855.3|0
1648736020000|2022-03-31 14:13:40|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|0
1648736030000|2022-03-31 14:13:50|13866.6|13854.6|13864.6|13852.6|13866.6|13854.6|13864.6|13852.6|2
1648736040000|2022-03-31 14:14:00|13865.2|13853.2|13862.6|13850.6|13865.2|13853.2|13862.6|13850.6|2
1648736050000|2022-03-31 14:14:10|13863.3|13851.3|13862.6|13850.6|13863.3|13851.3|13862.6|13850.6|0
1648736060000|2022-03-31 14:14:20|13865.2|13853.2|13864|13852|13865.2|13853.2|13864|13852|0
1648736070000|2022-03-31 14:14:30|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|0
1648736090000|2022-03-31 14:14:50|13863.4|13851.4|13864|13852|13864.6|13852.6|13862.7|13850.7|17
1648736100000|2022-03-31 14:15:00|13863.4|13851.4|13867.3|13855.3|13867.3|13855.3|13863.4|13851.4|5
1648736110000|2022-03-31 14:15:10|13867.9|13855.9|13868.6|13856.6|13869.2|13857.2|13867.9|13855.9|17
1648736120000|2022-03-31 14:15:20|13869.2|13857.2|13866.8|13854.8|13869.2|13857.2|13866.8|13854.8|5
1648736130000|2022-03-31 14:15:30|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|0
1648736140000|2022-03-31 14:15:40|13868.7|13856.7|13868.7|13856.7|13869.4|13857.4|13868|13856|7
1648736150000|2022-03-31 14:15:50|13868|13856|13868|13856|13868.7|13856.7|13868|13856|1
1648736160000|2022-03-31 14:16:00|13868.7|13856.7|13870.5|13858.5|13870.5|13858.5|13868|13856|0
1648736170000|2022-03-31 14:16:10|13868.7|13856.7|13871.2|13859.2|13871.2|13859.2|13868.7|13856.7|4
1648736180000|2022-03-31 14:16:20|13867.5|13855.5|13869.9|13857.9|13869.9|13857.9|13867.5|13855.5|16
1648736190000|2022-03-31 14:16:30|13867.9|13855.9|13870.5|13858.5|13871.8|13859.8|13867.9|13855.9|0
1648736200000|2022-03-31 14:16:40|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|0
1648736210000|2022-03-31 14:16:50|13870.4|13858.4|13869.3|13857.3|13870.4|13858.4|13869.3|13857.3|6
1648736220000|2022-03-31 14:17:00|13867.4|13855.4|13867.9|13855.9|13867.9|13855.9|13867.4|13855.4|1
1648736230000|2022-03-31 14:17:10|13865.4|13853.4|13866|13854|13866|13854|13865.4|13853.4|1
1648736240000|2022-03-31 14:17:20|13866.6|13854.6|13867.4|13855.4|13867.9|13855.9|13866.6|13854.6|0
1648736250000|2022-03-31 14:17:30|13866.7|13854.7|13864.1|13852.1|13866.7|13854.7|13864.1|13852.1|0
1648736260000|2022-03-31 14:17:40|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|13864.7|13852.7|1
1648736270000|2022-03-31 14:17:50|13866|13854|13864.7|13852.7|13866|13854|13864.7|13852.7|2
1648736280000|2022-03-31 14:18:00|13864.1|13852.1|13864.1|13852.1|13864.1|13852.1|13864.1|13852.1|12
1648736290000|2022-03-31 14:18:10|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|10
1648736300000|2022-03-31 14:18:20|13866.6|13854.6|13863.4|13851.4|13866.6|13854.6|13862.7|13850.7|10
1648736310000|2022-03-31 14:18:30|13864.1|13852.1|13864.1|13852.1|13864.1|13852.1|13863.4|13851.4|1
1648736320000|2022-03-31 14:18:40|13865.2|13853.2|13866|13854|13866.6|13854.6|13865.2|13853.2|9
1648736330000|2022-03-31 14:18:50|13866.6|13854.6|13865.3|13853.3|13866.6|13854.6|13865.3|13853.3|0
1648736340000|2022-03-31 14:19:00|13863.4|13851.4|13863.3|13851.3|13864|13852|13863.3|13851.3|7
1648736350000|2022-03-31 14:19:10|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|4
1648736360000|2022-03-31 14:19:20|13865.2|13853.2|13867.2|13855.2|13867.2|13855.2|13865.2|13853.2|3
1648736370000|2022-03-31 14:19:30|13866.6|13854.6|13867.2|13855.2|13867.2|13855.2|13866.6|13854.6|0
1648736380000|2022-03-31 14:19:40|13866.6|13854.6|13865.9|13853.9|13866.6|13854.6|13865.9|13853.9|4
1648736390000|2022-03-31 14:19:50|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|15
1648736400000|2022-03-31 14:20:00|13865.9|13853.9|13865.9|13853.9|13866.6|13854.6|13865.9|13853.9|0
1648736410000|2022-03-31 14:20:10|13865.2|13853.2|13865.9|13853.9|13866.6|13854.6|13865.2|13853.2|3
1648736420000|2022-03-31 14:20:20|||||||||1
1648736440000|2022-03-31 14:20:40|13865.2|13853.2|13866.6|13854.6|13866.6|13854.6|13865.2|13853.2|12
1648736450000|2022-03-31 14:20:50|||||||||10
1648736460000|2022-03-31 14:21:00|13865.9|13853.9|13865.2|13853.2|13865.9|13853.9|13865.2|13853.2|0
1648736470000|2022-03-31 14:21:10|13863.8|13851.8|13864.5|13852.5|13864.5|13852.5|13863.8|13851.8|7
1648736480000|2022-03-31 14:21:20|13863.8|13851.8|13865.2|13853.2|13865.2|13853.2|13863.8|13851.8|13
1648736490000|2022-03-31 14:21:30|||||||||10
1648736530000|2022-03-31 14:22:10|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13
1648736540000|2022-03-31 14:22:20|13864.1|13852.1|13864.7|13852.7|13865.3|13853.3|13864.1|13852.1|11
1648736550000|2022-03-31 14:22:30|13864.1|13852.1|13864.7|13852.7|13864.7|13852.7|13864|13852|0
1648736560000|2022-03-31 14:22:40|||||||||3
1648736580000|2022-03-31 14:23:00|13864|13852|13862.7|13850.7|13864|13852|13862.7|13850.7|6
1648736590000|2022-03-31 14:23:10|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|25
1648736600000|2022-03-31 14:23:20|13860.6|13848.6|13857.9|13845.9|13860.6|13848.6|13857.9|13845.9|11
1648736610000|2022-03-31 14:23:30|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|1
1648736620000|2022-03-31 14:23:40|13858.6|13846.6|13858.1|13846.1|13858.6|13846.6|13857.5|13845.5|39
1648736630000|2022-03-31 14:23:50|13857.5|13845.5|13856.8|13844.8|13857.5|13845.5|13856.8|13844.8|3
1648736640000|2022-03-31 14:24:00|13856.1|13844.1|13851.7|13839.7|13856.1|13844.1|13849.7|13837.7|23
1648736650000|2022-03-31 14:24:10|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13849.7|13837.7|0
1648736660000|2022-03-31 14:24:20|13853.6|13841.6|13851.1|13839.1|13853.6|13841.6|13851.1|13839.1|2
1648736670000|2022-03-31 14:24:30|13851.7|13839.7|13851.8|13839.8|13852.4|13840.4|13850|13838|11
1648736680000|2022-03-31 14:24:40|13851.1|13839.1|13850.5|13838.5|13851.2|13839.2|13848.6|13836.6|27
1648736690000|2022-03-31 14:24:50|13850|13838|13850|13838|13851.2|13839.2|13850|13838|3
1648736700000|2022-03-31 14:25:00|13850.5|13838.5|13850|13838|13850.5|13838.5|13850|13838|1
1648736710000|2022-03-31 14:25:10|13850.5|13838.5|13850.5|13838.5|13851.1|13839.1|13850.5|13838.5|2
1648736720000|2022-03-31 14:25:20|13849.2|13837.2|13850|13838|13850.5|13838.5|13848.6|13836.6|1
1648736730000|2022-03-31 14:25:30|13845.5|13833.5|13852.5|13840.5|13852.5|13840.5|13844.9|13832.9|21
1648736740000|2022-03-31 14:25:40|13853.7|13841.7|13852.5|13840.5|13855|13843|13851.8|13839.8|3
1648736750000|2022-03-31 14:25:50|13851.8|13839.8|13850|13838|13851.8|13839.8|13850|13838|4
1648736760000|2022-03-31 14:26:00|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|2
1648736770000|2022-03-31 14:26:10|13851.2|13839.2|13850|13838|13851.8|13839.8|13850|13838|1
1648736780000|2022-03-31 14:26:20|13850.5|13838.5|13851.1|13839.1|13851.1|13839.1|13850.5|13838.5|1
1648736790000|2022-03-31 14:26:30|||||||||1
1648736800000|2022-03-31 14:26:40|13850|13838|13850|13838|13850.5|13838.5|13849.3|13837.3|3
1648736810000|2022-03-31 14:26:50|13848|13836|13848.8|13836.8|13850.5|13838.5|13847.6|13835.6|7
1648736820000|2022-03-31 14:27:00|13848.1|13836.1|13848.8|13836.8|13848.8|13836.8|13848.1|13836.1|1
1648736830000|2022-03-31 14:27:10|13847.6|13835.6|13848.8|13836.8|13848.8|13836.8|13847.6|13835.6|3
1648736840000|2022-03-31 14:27:20|13851.9|13839.9|13850.7|13838.7|13851.9|13839.9|13850.7|13838.7|10
1648736860000|2022-03-31 14:27:40|13850.1|13838.1|13851.3|13839.3|13851.3|13839.3|13850.1|13838.1|3
1648736870000|2022-03-31 14:27:50|13848.9|13836.9|13850.2|13838.2|13850.7|13838.7|13848.9|13836.9|13
1648736880000|2022-03-31 14:28:00|13849.5|13837.5|13849.5|13837.5|13850.7|13838.7|13849.5|13837.5|0
1648736890000|2022-03-31 14:28:10|13850.1|13838.1|13849.5|13837.5|13850.1|13838.1|13849.5|13837.5|0
1648736900000|2022-03-31 14:28:20|13848.8|13836.8|13849.5|13837.5|13849.5|13837.5|13848.8|13836.8|2
1648736910000|2022-03-31 14:28:30|13848.9|13836.9|13848.1|13836.1|13848.9|13836.9|13846.9|13834.9|6
1648736920000|2022-03-31 14:28:40|13846.9|13834.9|13848.1|13836.1|13848.8|13836.8|13846.9|13834.9|0
1648736930000|2022-03-31 14:28:50|13848.2|13836.2|13848.1|13836.1|13848.8|13836.8|13848.1|13836.1|1
1648736940000|2022-03-31 14:29:00|13848.8|13836.8|13847.7|13835.7|13848.8|13836.8|13845.2|13833.2|16
1648736950000|2022-03-31 14:29:10|13848.2|13836.2|13847.7|13835.7|13848.2|13836.2|13847|13835|1
1648736960000|2022-03-31 14:29:20|13846.3|13834.3|13847.7|13835.7|13847.7|13835.7|13846.3|13834.3|0
1648736970000|2022-03-31 14:29:30|13846.3|13834.3|13847.7|13835.7|13847.7|13835.7|13846.3|13834.3|1
1648736980000|2022-03-31 14:29:40|13846.3|13834.3|13847|13835|13847.7|13835.7|13844.5|13832.5|5
1648736990000|2022-03-31 14:29:50|13847.7|13835.7|13847.1|13835.1|13849|13837|13847.1|13835.1|3
1648737000000|2022-03-31 14:30:00|13845.7|13833.7|13847.1|13835.1|13847.7|13835.7|13845.7|13833.7|0
1648737010000|2022-03-31 14:30:10|13845.7|13833.7|13847.7|13835.7|13847.7|13835.7|13844.4|13832.4|7
1648737020000|2022-03-31 14:30:20|13847|13835|13847.7|13835.7|13847.7|13835.7|13846.4|13834.4|0
1648737030000|2022-03-31 14:30:30|13848.2|13836.2|13847.7|13835.7|13850.2|13838.2|13847.1|13835.1|0
1648737040000|2022-03-31 14:30:40|13847.1|13835.1|13848.2|13836.2|13848.2|13836.2|13847|13835|1
1648737060000|2022-03-31 14:31:00|13846.3|13834.3|13846.3|13834.3|13848.8|13836.8|13846.3|13834.3|3
1648737070000|2022-03-31 14:31:10|13846.9|13834.9|13847.6|13835.6|13848.2|13836.2|13846.9|13834.9|10
1648737080000|2022-03-31 14:31:20|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13845.6|13833.6|1
1648737090000|2022-03-31 14:31:30|13845.5|13833.5|13845.6|13833.6|13846.9|13834.9|13845.5|13833.5|3
1648737100000|2022-03-31 14:31:40|13846.2|13834.2|13848.9|13836.9|13850.2|13838.2|13845.6|13833.6|7
1648737110000|2022-03-31 14:31:50|13847.7|13835.7|13847.7|13835.7|13848.2|13836.2|13847.7|13835.7|1
1648737120000|2022-03-31 14:32:00|13847|13835|13848.2|13836.2|13848.2|13836.2|13847|13835|0
1648737130000|2022-03-31 14:32:10|13847.7|13835.7|13848.2|13836.2|13848.2|13836.2|13847.7|13835.7|0
1648737140000|2022-03-31 14:32:20|13848.8|13836.8|13845.7|13833.7|13848.8|13836.8|13845.2|13833.2|11
1648737150000|2022-03-31 14:32:30|13844.5|13832.5|13845.7|13833.7|13845.7|13833.7|13844.5|13832.5|0
1648737160000|2022-03-31 14:32:40|13846.3|13834.3|13848.8|13836.8|13848.8|13836.8|13846.3|13834.3|2
1648737170000|2022-03-31 14:32:50|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13847|13835|2
1648737180000|2022-03-31 14:33:00|13847.6|13835.6|13846.4|13834.4|13847.6|13835.6|13846.4|13834.4|10
1648737190000|2022-03-31 14:33:10|13845.8|13833.8|13846.5|13834.5|13846.5|13834.5|13845.8|13833.8|5
1648737200000|2022-03-31 14:33:20|13847.3|13835.3|13849.2|13837.2|13849.2|13837.2|13847.3|13835.3|5
1648737210000|2022-03-31 14:33:30|13849.9|13837.9|13848.7|13836.7|13849.9|13837.9|13848.7|13836.7|2
1648737220000|2022-03-31 14:33:40|13849.9|13837.9|13849.3|13837.3|13849.9|13837.9|13848.1|13836.1|1
1648737230000|2022-03-31 14:33:50|13850|13838|13849.2|13837.2|13850|13838|13848.7|13836.7|3
1648737240000|2022-03-31 14:34:00|13849.9|13837.9|13848.7|13836.7|13849.9|13837.9|13847.5|13835.5|1
1648737250000|2022-03-31 14:34:10|13850|13838|13850|13838|13850|13838|13850|13838|1
1648737260000|2022-03-31 14:34:20|13852.3|13840.3|13852.5|13840.5|13853.1|13841.1|13852.3|13840.3|10
1648737270000|2022-03-31 14:34:30|13853.1|13841.1|13849.2|13837.2|13853.7|13841.7|13848.7|13836.7|7
1648737280000|2022-03-31 14:34:40|13848.7|13836.7|13848|13836|13849.2|13837.2|13848|13836|2
1648737290000|2022-03-31 14:34:50|13848.7|13836.7|13846.2|13834.2|13848.7|13836.7|13846.2|13834.2|5
1648737300000|2022-03-31 14:35:00|13845.5|13833.5|13845.4|13833.4|13845.5|13833.5|13844.8|13832.8|0
1648737310000|2022-03-31 14:35:10|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|1
1648737320000|2022-03-31 14:35:20|13844.8|13832.8|13844.2|13832.2|13844.8|13832.8|13842.9|13830.9|4
1648737330000|2022-03-31 14:35:30|13845.4|13833.4|13847.2|13835.2|13847.2|13835.2|13845.4|13833.4|13
1648737340000|2022-03-31 14:35:40|13847.9|13835.9|13849.7|13837.7|13850.9|13838.9|13847.9|13835.9|15
1648737350000|2022-03-31 14:35:50|13850.3|13838.3|13850.3|13838.3|13850.9|13838.9|13849.7|13837.7|1
1648737360000|2022-03-31 14:36:00|13849.7|13837.7|13845.4|13833.4|13849.7|13837.7|13845.4|13833.4|10
1648737370000|2022-03-31 14:36:10|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|15
1648737380000|2022-03-31 14:36:20|13840.7|13828.7|13842|13830|13842.7|13830.7|13840.7|13828.7|1
1648737390000|2022-03-31 14:36:30|13842.5|13830.5|13841.4|13829.4|13842.5|13830.5|13841.4|13829.4|1
1648737400000|2022-03-31 14:36:40|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840|13828|0
1648737410000|2022-03-31 14:36:50|13840|13828|13840.7|13828.7|13840.7|13828.7|13840|13828|3
1648737420000|2022-03-31 14:37:00|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|0
1648737430000|2022-03-31 14:37:10|13842.6|13830.6|13843.2|13831.2|13843.2|13831.2|13842.1|13830.1|2
1648737440000|2022-03-31 14:37:20|13844.6|13832.6|13845.1|13833.1|13845.1|13833.1|13844.6|13832.6|0
1648737460000|2022-03-31 14:37:40|13844.6|13832.6|13846.5|13834.5|13846.5|13834.5|13844.6|13832.6|3
1648737470000|2022-03-31 14:37:50|13847.8|13835.8|13850.3|13838.3|13850.3|13838.3|13847.8|13835.8|11
1648737480000|2022-03-31 14:38:00|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|0
1648737500000|2022-03-31 14:38:20|13849|13837|13849|13837|13849|13837|13849|13837|1
1648737510000|2022-03-31 14:38:30|13847.1|13835.1|13845.9|13833.9|13847.1|13835.1|13845.9|13833.9|2
1648737520000|2022-03-31 14:38:40|13844.6|13832.6|13846.4|13834.4|13847|13835|13844|13832|20
1648737530000|2022-03-31 14:38:50|13845.1|13833.1|13845.7|13833.7|13845.7|13833.7|13845.1|13833.1|0
1648737540000|2022-03-31 14:39:00|13846.4|13834.4|13847.1|13835.1|13847.6|13835.6|13845.1|13833.1|0
1648737550000|2022-03-31 14:39:10|13846.5|13834.5|13845.9|13833.9|13846.5|13834.5|13845.9|13833.9|0
1648737560000|2022-03-31 14:39:20|13844.6|13832.6|13845.3|13833.3|13845.3|13833.3|13844.6|13832.6|0
1648737570000|2022-03-31 14:39:30|13845.8|13833.8|13845.9|13833.9|13845.9|13833.9|13845.8|13833.8|0
1648737580000|2022-03-31 14:39:40|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|4
1648737590000|2022-03-31 14:39:50|13844.7|13832.7|13844.7|13832.7|13845.9|13833.9|13844.7|13832.7|5
1648737600000|2022-03-31 14:40:00|13844|13832|13842.8|13830.8|13844|13832|13842.8|13830.8|5
1648737610000|2022-03-31 14:40:10|13842.7|13830.7|13841.5|13829.5|13843.3|13831.3|13840.9|13828.9|18
1648737620000|2022-03-31 14:40:20|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|5
1648737630000|2022-03-31 14:40:30|13841.5|13829.5|13839|13827|13842.6|13830.6|13838.4|13826.4|12
1648737640000|2022-03-31 14:40:40|13838.4|13826.4|13839.1|13827.1|13839.7|13827.7|13838.4|13826.4|6
1648737650000|2022-03-31 14:40:50|13837.7|13825.7|13838.4|13826.4|13839|13827|13837.7|13825.7|0
1648737660000|2022-03-31 14:41:00|13839|13827|13838.4|13826.4|13839|13827|13838.4|13826.4|0
1648737670000|2022-03-31 14:41:10|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.4|13828.4|11
1648737680000|2022-03-31 14:41:20|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|2
1648737690000|2022-03-31 14:41:30|13843.4|13831.4|13843.4|13831.4|13843.4|13831.4|13841.6|13829.6|5
1648737700000|2022-03-31 14:41:40|13842.9|13830.9|13841.5|13829.5|13842.9|13830.9|13841.5|13829.5|0
1648737710000|2022-03-31 14:41:50|13840.2|13828.2|13839.6|13827.6|13841.5|13829.5|13838.3|13826.3|31
1648737720000|2022-03-31 14:42:00|13837.7|13825.7|13837.1|13825.1|13837.7|13825.7|13837.1|13825.1|1
1648737730000|2022-03-31 14:42:10|13837.6|13825.6|13838.3|13826.3|13838.9|13826.9|13837.6|13825.6|0
1648737740000|2022-03-31 14:42:20|13837|13825|13835.1|13823.1|13837.6|13825.6|13835.1|13823.1|2
1648737750000|2022-03-31 14:42:30|13834.6|13822.6|13835.1|13823.1|13835.1|13823.1|13834.6|13822.6|1
1648737760000|2022-03-31 14:42:40|13834.6|13822.6|13835.1|13823.1|13835.1|13823.1|13834.6|13822.6|4
1648737770000|2022-03-31 14:42:50|13836.3|13824.3|13837.5|13825.5|13837.5|13825.5|13836.3|13824.3|11
1648737780000|2022-03-31 14:43:00|13835.1|13823.1|13835|13823|13835.7|13823.7|13831.8|13819.8|7
1648737790000|2022-03-31 14:43:10|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|0
1648737800000|2022-03-31 14:43:20|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|0
1648737810000|2022-03-31 14:43:30|13834.5|13822.5|13832.1|13820.1|13837.9|13823.7|13832|13817.2|15
1648737820000|2022-03-31 14:43:40|13832.6|13820.6|13831.4|13819.4|13832.6|13820.6|13830.7|13818.7|12
1648737830000|2022-03-31 14:43:50|13830.1|13818.1|13828.2|13816.2|13830.1|13818.1|13828.2|13816.2|12
1648737840000|2022-03-31 14:44:00|13827.6|13815.6|13828.2|13816.2|13828.2|13816.2|13827.6|13815.6|10
1648737850000|2022-03-31 14:44:10|13828.8|13816.8|13828.9|13816.9|13829.6|13817.6|13828.2|13816.2|10
1648737860000|2022-03-31 14:44:20|13829.6|13817.6|13830.8|13818.8|13830.8|13818.8|13828.3|13816.3|3
1648737890000|2022-03-31 14:44:50|13831.5|13819.5|13830.1|13818.1|13831.5|13819.5|13830.1|13818.1|4
1648737900000|2022-03-31 14:45:00|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|32
1648737910000|2022-03-31 14:45:10|13829.3|13817.3|13827.4|13815.4|13829.3|13817.3|13827.4|13815.4|3
1648737920000|2022-03-31 14:45:20|13826.7|13814.7|13822.2|13810.2|13826.7|13814.7|13822.2|13810.2|27
1648737930000|2022-03-31 14:45:30|13824.7|13812.7|13823.4|13811.4|13824.7|13812.7|13823.4|13811.4|9
1648737940000|2022-03-31 14:45:40|13824.7|13812.7|13824.8|13812.8|13826|13814|13824.7|13812.7|42
1648737950000|2022-03-31 14:45:50|13824.1|13812.1|13825.9|13813.9|13826.6|13814.6|13823.5|13811.5|3
1648737960000|2022-03-31 14:46:00|13824.1|13812.1|13823.5|13811.5|13824.7|13812.7|13822.8|13810.8|2
1648737970000|2022-03-31 14:46:10|13823|13811|13822.9|13810.9|13823|13811|13822.3|13810.3|6
1648737980000|2022-03-31 14:46:20|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|0
1648737990000|2022-03-31 14:46:30|13823|13811|13826|13814|13826|13814|13820.6|13808.6|47
1648738000000|2022-03-31 14:46:40|13827.8|13815.8|13831|13819|13831|13819|13827.8|13815.8|8
1648738010000|2022-03-31 14:46:50|13830.5|13818.5|13829.8|13817.8|13830.5|13818.5|13829.8|13817.8|1
1648738020000|2022-03-31 14:47:00|13830.5|13818.5|13829.8|13817.8|13830.5|13818.5|13829.8|13817.8|0
1648738030000|2022-03-31 14:47:10|13830.5|13818.5|13836.1|13824.1|13836.8|13824.8|13830.5|13818.5|19
1648738040000|2022-03-31 14:47:20|13836.7|13824.7|13838|13826|13838|13826|13836.1|13824.1|0
1648738050000|2022-03-31 14:47:30|13839.3|13827.3|13839.3|13827.3|13843.1|13831.1|13839.3|13827.3|11
1648738060000|2022-03-31 14:47:40|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13836.8|13824.8|0
1648738070000|2022-03-31 14:47:50|13838|13826|13838|13826|13842.5|13830.5|13838|13826|13
1648738080000|2022-03-31 14:48:00|13837.3|13825.3|13835.5|13823.5|13838|13826|13835.5|13823.5|2
1648738090000|2022-03-31 14:48:10|13834.9|13822.9|13830.5|13818.5|13834.9|13822.9|13829.2|13817.2|7
1648738100000|2022-03-31 14:48:20|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|0
1648738110000|2022-03-31 14:48:30|13831.7|13819.7|13833.6|13821.6|13833.6|13821.6|13831.1|13819.1|1
1648738120000|2022-03-31 14:48:40|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|0
1648738130000|2022-03-31 14:48:50|13832.4|13820.4|13830|13818|13832.4|13820.4|13830|13818|10
1648738140000|2022-03-31 14:49:00|||||||||6
1648738150000|2022-03-31 14:49:10|13828.9|13816.9|13830|13818|13830|13818|13828.8|13816.8|0
1648738160000|2022-03-31 14:49:20|13829.4|13817.4|13830.7|13818.7|13830.7|13818.7|13829.4|13817.4|0
1648738170000|2022-03-31 14:49:30|13830|13818|13833.6|13821.6|13835|13823|13829.4|13817.4|25
1648738180000|2022-03-31 14:49:40|13831.8|13819.8|13831.3|13819.3|13831.8|13819.8|13831.3|13819.3|10
1648738190000|2022-03-31 14:49:50|13832.5|13820.5|13831.8|13819.8|13832.5|13820.5|13831.8|13819.8|1
1648738200000|2022-03-31 14:50:00|13831.3|13819.3|13833.8|13821.8|13833.8|13821.8|13831.3|13819.3|5
1648738240000|2022-03-31 14:50:40|13832.6|13820.6|13831.2|13819.2|13832.6|13820.6|13831.2|13819.2|5
1648738250000|2022-03-31 14:50:50|13828.7|13816.7|13829.9|13817.9|13829.9|13817.9|13828.7|13816.7|9
1648738260000|2022-03-31 14:51:00|13831.1|13819.1|13830.6|13818.6|13831.8|13819.8|13830.6|13818.6|0
1648738270000|2022-03-31 14:51:10|13831.1|13819.1|13829.9|13817.9|13831.1|13819.1|13829.3|13817.3|0
1648738280000|2022-03-31 14:51:20|13831|13819|13830.5|13818.5|13832.2|13820.2|13830.5|13818.5|22
1648738290000|2022-03-31 14:51:30|13831.6|13819.6|13830.5|13818.5|13831.6|13819.6|13830.5|13818.5|6
1648738300000|2022-03-31 14:51:40|13829.3|13817.3|13830.5|13818.5|13831.6|13819.6|13829.3|13817.3|20
1648738310000|2022-03-31 14:51:50|13833.5|13821.5|13832.2|13820.2|13835.1|13823.1|13832.2|13820.2|20
1648738320000|2022-03-31 14:52:00|13832.8|13820.8|13834.1|13822.1|13834.1|13822.1|13831.6|13819.6|7
1648738330000|2022-03-31 14:52:10|13832.3|13820.3|13827.7|13815.7|13834.1|13822.1|13827.7|13815.7|17
1648738340000|2022-03-31 14:52:20|13826.6|13814.6|13826.6|13814.6|13827.7|13815.7|13826.6|13814.6|11
1648738350000|2022-03-31 14:52:30|13827.2|13815.2|13826.6|13814.6|13827.2|13815.2|13825.9|13813.9|7
1648738370000|2022-03-31 14:52:50|13827.2|13815.2|13828.4|13816.4|13829.4|13817.4|13827.2|13815.2|20
1648738380000|2022-03-31 14:53:00|13829|13817|13829|13817|13830.2|13818.2|13827.8|13815.8|39
1648738390000|2022-03-31 14:53:10|13828.4|13816.4|13829.7|13817.7|13829.7|13817.7|13827.7|13815.7|3
1648738400000|2022-03-31 14:53:20|13830.2|13818.2|13829.1|13817.1|13830.2|13818.2|13829.1|13817.1|3
1648738410000|2022-03-31 14:53:30|13828.4|13816.4|13832.3|13820.3|13832.3|13820.3|13827.7|13815.7|3
1648738420000|2022-03-31 14:53:40|13831.7|13819.7|13835.1|13815.1|13835.1|13820.8|13830.5|13815.1|7
1648738430000|2022-03-31 14:53:50|13831.7|13819.7|13831.7|13819.7|13831.7|13819.7|13831|13819|0
1648738440000|2022-03-31 14:54:00|13832.4|13820.4|13831.1|13819.1|13832.4|13820.4|13831.1|13819.1|0
1648738450000|2022-03-31 14:54:10|13829.3|13817.3|13831.1|13819.1|13831.1|13819.1|13829.3|13817.3|5
1648738470000|2022-03-31 14:54:30|13831.8|13819.8|13833.6|13821.6|13833.6|13821.6|13831.8|13819.8|0
1648738480000|2022-03-31 14:54:40|13835.6|13823.6|13833.1|13821.1|13835.6|13823.6|13833.1|13821.1|5
1648738490000|2022-03-31 14:54:50|13832.4|13820.4|13834.2|13822.2|13834.8|13822.8|13831.1|13819.1|11
1648738500000|2022-03-31 14:55:00|13834.8|13822.8|13832.3|13820.3|13835.4|13823.4|13832.3|13820.3|0
1648738510000|2022-03-31 14:55:10|13831.6|13819.6|13829.1|13817.1|13831.6|13819.6|13829.1|13817.1|0
1648738520000|2022-03-31 14:55:20|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|0
1648738530000|2022-03-31 14:55:30|13829.1|13817.1|13827.9|13815.9|13829.1|13817.1|13827.9|13815.9|6
1648738540000|2022-03-31 14:55:40|13829.9|13817.9|13829.2|13817.2|13830.4|13818.4|13827.9|13815.9|11
1648738550000|2022-03-31 14:55:50|13828.6|13816.6|13825.4|13813.4|13828.6|13816.6|13824.7|13812.7|5
1648738560000|2022-03-31 14:56:00|13824.8|13812.8|13824.9|13812.9|13825.4|13813.4|13824.8|13812.8|13
1648738570000|2022-03-31 14:56:10|13825.6|13813.6|13827.5|13815.5|13828.7|13816.7|13825.6|13813.6|11
1648738580000|2022-03-31 14:56:20|13828.7|13816.7|13828.1|13816.1|13828.7|13816.7|13828.1|13816.1|21
1648738590000|2022-03-31 14:56:30|13827.5|13815.5|13828.8|13816.8|13830.7|13818.7|13827.5|13815.5|9
1648738600000|2022-03-31 14:56:40|13830|13818|13829.4|13817.4|13830.7|13818.7|13827.6|13815.6|19
1648738610000|2022-03-31 14:56:50|13830.1|13818.1|13830.7|13818.7|13831.2|13819.2|13829.4|13817.4|2
1648738620000|2022-03-31 14:57:00|13832|13820|13830.7|13818.7|13832.6|13820.6|13830.1|13818.1|0
1648738630000|2022-03-31 14:57:10|13830.1|13818.1|13830.7|13818.7|13830.7|13818.7|13830.1|13818.1|0
1648738640000|2022-03-31 14:57:20|13830.1|13818.1|13830|13818|13830.1|13818.1|13828.7|13816.7|0
1648738650000|2022-03-31 14:57:30|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|0
1648738660000|2022-03-31 14:57:40|13833.2|13821.2|13832.6|13820.6|13833.7|13821.7|13832|13820|30
1648738670000|2022-03-31 14:57:50|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|3
1648738680000|2022-03-31 14:58:00|13834.5|13822.5|13835.1|13823.1|13836.3|13824.3|13834.5|13822.5|1
1648738690000|2022-03-31 14:58:10|13837|13825|13839.5|13827.5|13840.2|13828.2|13837|13825|6
1648738700000|2022-03-31 14:58:20|13840.1|13828.1|13839.5|13827.5|13840.1|13828.1|13839.5|13827.5|6
1648738710000|2022-03-31 14:58:30|13838.9|13826.9|13836.6|13824.6|13838.9|13826.9|13835.9|13823.9|15
1648738720000|2022-03-31 14:58:40|13835.9|13823.9|13835.9|13823.9|13836.6|13824.6|13835.9|13823.9|3
1648738730000|2022-03-31 14:58:50|13836.6|13824.6|13835.3|13823.3|13836.6|13824.6|13834.1|13822.1|3
1648738740000|2022-03-31 14:59:00|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|13835.3|13823.3|0
1648738770000|2022-03-31 14:59:30|13835.9|13823.9|13835.3|13823.3|13835.9|13823.9|13835.3|13823.3|0
1648738780000|2022-03-31 14:59:40|13838.9|13826.9|13838.4|13826.4|13840.2|13828.2|13836.6|13824.6|32
1648738790000|2022-03-31 14:59:50|13837|13825|13835.1|13823.1|13837|13825|13835.1|13823.1|0
1648738800000|2022-03-31 15:00:00|13833.8|13821.8|13834.4|13822.4|13834.4|13822.4|13833.8|13821.8|1
1648738810000|2022-03-31 15:00:10|13834.5|13822.5|13835.1|13823.1|13835.9|13823.9|13834.5|13822.5|14
1648738820000|2022-03-31 15:00:20|13837|13825|13835.7|13823.7|13837|13825|13833.8|13821.8|4
1648738850000|2022-03-31 15:00:50|13837|13825|13837.6|13825.6|13837.6|13825.6|13837|13825|1
1648738860000|2022-03-31 15:01:00|13837.7|13825.7|13838.9|13826.9|13838.9|13826.9|13837.7|13825.7|0
1648738870000|2022-03-31 15:01:10|13842|13830|13844.5|13832.5|13844.5|13832.5|13842|13830|10
1648738880000|2022-03-31 15:01:20|13845.2|13833.2|13843.8|13831.8|13845.2|13833.2|13842.7|13830.7|8
1648738890000|2022-03-31 15:01:30|13843.3|13831.3|13838.1|13826.1|13843.8|13831.8|13838.1|13826.1|6
1648738900000|2022-03-31 15:01:40|13838.7|13826.7|13834.3|13822.3|13838.7|13826.7|13834.3|13822.3|2
1648738910000|2022-03-31 15:01:50|13834.9|13822.9|13836.1|13824.1|13836.1|13824.1|13834.9|13822.9|3
1648738920000|2022-03-31 15:02:00|13840|13828|13840|13828|13840|13828|13839.4|13827.4|0
1648738930000|2022-03-31 15:02:10|13839.4|13827.4|13840|13828|13840|13828|13839.4|13827.4|0
1648738940000|2022-03-31 15:02:20|13840.6|13828.6|13841.3|13829.3|13841.3|13829.3|13840.6|13828.6|6
1648738950000|2022-03-31 15:02:30|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|0
1648738960000|2022-03-31 15:02:40|13841.2|13829.2|13842.5|13830.5|13842.5|13830.5|13841.2|13829.2|2
1648738970000|2022-03-31 15:02:50|13841.2|13829.2|13841.9|13829.9|13842.5|13830.5|13841.2|13829.2|1
1648738980000|2022-03-31 15:03:00|13841.2|13829.2|13839.3|13827.3|13841.8|13829.8|13838|13826|5
1648738990000|2022-03-31 15:03:10|13838|13826|13836.2|13824.2|13838.6|13826.6|13836.2|13824.2|4
1648739000000|2022-03-31 15:03:20|13836.8|13824.8|13836.1|13824.1|13836.8|13824.8|13836.1|13824.1|1
1648739010000|2022-03-31 15:03:30|13834.9|13822.9|13834.3|13822.3|13834.9|13822.9|13834.3|13822.3|2
1648739020000|2022-03-31 15:03:40|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.3|13822.3|1
1648739030000|2022-03-31 15:03:50|13834.3|13822.3|13834.3|13822.3|13834.9|13822.9|13834.3|13822.3|0
1648739040000|2022-03-31 15:04:00|13833|13821|13834.3|13822.3|13834.3|13822.3|13833|13821|1
1648739050000|2022-03-31 15:04:10|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13832.4|13820.4|0
1648739060000|2022-03-31 15:04:20|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|0
1648739070000|2022-03-31 15:04:30|13833.6|13821.6|13834.3|13822.3|13834.3|13822.3|13833|13821|0
1648739080000|2022-03-31 15:04:40|13834.8|13822.8|13837.5|13825.5|13839.3|13827.3|13834.8|13822.8|3
1648739090000|2022-03-31 15:04:50|13838|13826|13838|13826|13838|13826|13838|13826|1
1648739110000|2022-03-31 15:05:10|13837.5|13825.5|13836.8|13824.8|13838.7|13826.7|13836.8|13824.8|7
1648739120000|2022-03-31 15:05:20|13835.6|13823.6|13833.6|13821.6|13835.6|13823.6|13833.6|13821.6|3
1648739130000|2022-03-31 15:05:30|13832.5|13820.5|13832.5|13820.5|13833.6|13821.6|13832.5|13820.5|0
1648739140000|2022-03-31 15:05:40|13833|13821|13831.8|13819.8|13833|13821|13831.8|13819.8|1
1648739150000|2022-03-31 15:05:50|13832.3|13820.3|13832.5|13820.5|13833.6|13821.6|13832.3|13820.3|0
1648739160000|2022-03-31 15:06:00|13833|13821|13832.5|13820.5|13833|13821|13832.5|13820.5|0
1648739170000|2022-03-31 15:06:10|13833|13821|13831.8|13819.8|13833|13821|13831.8|13819.8|0
1648739180000|2022-03-31 15:06:20|13831.2|13819.2|13831.2|13819.2|13831.8|13819.8|13830.6|13818.6|6
1648739190000|2022-03-31 15:06:30|13830.6|13818.6|13831.2|13819.2|13831.2|13819.2|13830.6|13818.6|0
1648739210000|2022-03-31 15:06:50|13831.9|13819.9|13833.1|13821.1|13833.1|13821.1|13831.9|13819.9|0
1648739250000|2022-03-31 15:07:30|13832.5|13820.5|13831.2|13819.2|13832.5|13820.5|13831.2|13819.2|0
1648739270000|2022-03-31 15:07:50|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|0
1648739280000|2022-03-31 15:08:00|13831.2|13819.2|13832.6|13820.6|13832.6|13820.6|13831.2|13819.2|3
1648739290000|2022-03-31 15:08:10|13835.1|13823.1|13833.1|13821.1|13835.1|13823.1|13833.1|13821.1|14
1648739300000|2022-03-31 15:08:20|||||||||2
1648739310000|2022-03-31 15:08:30|13831.2|13819.2|13830.6|13818.6|13831.2|13819.2|13830.6|13818.6|0
1648739320000|2022-03-31 15:08:40|13831.2|13819.2|13832|13820|13833.1|13821.1|13831.2|13819.2|0
1648739330000|2022-03-31 15:08:50|13831.3|13819.3|13831.9|13819.9|13832|13820|13831.3|13819.3|10
1648739340000|2022-03-31 15:09:00|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|1
1648739350000|2022-03-31 15:09:10|13830.6|13818.6|13831.2|13819.2|13831.2|13819.2|13830.6|13818.6|0
1648739360000|2022-03-31 15:09:20|||||||||1
1648739370000|2022-03-31 15:09:30|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|0
1648739380000|2022-03-31 15:09:40|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|0
1648739390000|2022-03-31 15:09:50|||||||||1
1648739400000|2022-03-31 15:10:00|13829.3|13817.3|13833.1|13821.1|13834.3|13822.3|13829.3|13817.3|3
1648739410000|2022-03-31 15:10:10|13833.7|13821.7|13833.7|13821.7|13835.6|13823.6|13833.7|13821.7|10
1648739420000|2022-03-31 15:10:20|13833.1|13821.1|13833.7|13821.7|13833.7|13821.7|13833.1|13821.1|0
1648739430000|2022-03-31 15:10:30|13834.3|13822.3|13832.4|13820.4|13834.3|13822.3|13832.4|13820.4|4
1648739440000|2022-03-31 15:10:40|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|0
1648739450000|2022-03-31 15:10:50|13833|13821|13833.6|13821.6|13833.6|13821.6|13833|13821|0
1648739460000|2022-03-31 15:11:00|13833|13821|13833.6|13821.6|13834.3|13822.3|13833|13821|0
1648739470000|2022-03-31 15:11:10|13834.3|13822.3|13834.8|13822.8|13834.8|13822.8|13833.6|13821.6|4
1648739480000|2022-03-31 15:11:20|13834.3|13822.3|13833.6|13821.6|13834.3|13822.3|13833.6|13821.6|0
1648739490000|2022-03-31 15:11:30|13832.9|13820.9|13833.5|13821.5|13833.5|13821.5|13832.3|13820.3|0
1648739500000|2022-03-31 15:11:40|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|13833.6|13821.6|2
1648739510000|2022-03-31 15:11:50|13834.3|13822.3|13834.8|13822.8|13834.8|13822.8|13834.1|13822.1|0
1648739520000|2022-03-31 15:12:00|13834.3|13822.3|13832.3|13820.3|13834.3|13822.3|13832.3|13820.3|2
1648739540000|2022-03-31 15:12:20|13835.5|13823.5|13836.1|13824.1|13836.1|13824.1|13834.3|13822.3|2
1648739550000|2022-03-31 15:12:30|13835.5|13823.5|13836.2|13824.2|13836.2|13824.2|13834.9|13822.9|0
1648739560000|2022-03-31 15:12:40|13834.9|13822.9|13835.5|13823.5|13835.5|13823.5|13834.3|13822.3|3
1648739570000|2022-03-31 15:12:50|13836.1|13824.1|13834.9|13822.9|13836.1|13824.1|13834.9|13822.9|0
1648739580000|2022-03-31 15:13:00|13835.5|13823.5|13836.2|13824.2|13836.2|13824.2|13835.5|13823.5|0
1648739610000|2022-03-31 15:13:30|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|2
1648739640000|2022-03-31 15:14:00|13833.7|13821.7|13833.7|13821.7|13834.3|13822.3|13833|13821|3
1648739650000|2022-03-31 15:14:10|13834.8|13822.8|13836.1|13824.1|13836.1|13824.1|13834.8|13822.8|10
1648739660000|2022-03-31 15:14:20|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13833.7|13821.7|1
1648739670000|2022-03-31 15:14:30|13833.7|13821.7|13836.8|13824.8|13836.8|13824.8|13833.7|13821.7|19
1648739680000|2022-03-31 15:14:40|13836.1|13824.1|13837.3|13825.3|13837.3|13825.3|13836.1|13824.1|1
1648739690000|2022-03-31 15:14:50|13836.7|13824.7|13837.3|13825.3|13837.3|13825.3|13836.7|13824.7|5
1648739700000|2022-03-31 15:15:00|13839.2|13827.2|13837.3|13825.3|13839.2|13827.2|13837.3|13825.3|4
1648739710000|2022-03-31 15:15:10|13837.9|13825.9|13839.2|13827.2|13839.2|13827.2|13837.9|13825.9|0
1648739730000|2022-03-31 15:15:30|13838.7|13826.7|13839.2|13827.2|13839.2|13827.2|13837.9|13825.9|0
1648739760000|2022-03-31 15:16:00|13841.2|13829.2|13841.2|13829.2|13841.2|13829.2|13841.2|13829.2|0
1648739770000|2022-03-31 15:16:10|13840.5|13828.5|13841.2|13829.2|13841.2|13829.2|13840.5|13828.5|3
1648739790000|2022-03-31 15:16:30|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|4
1648739800000|2022-03-31 15:16:40|13843.1|13831.1|13848.1|13836.1|13848.1|13836.1|13843.1|13831.1|6
1648739810000|2022-03-31 15:16:50|13847.4|13835.4|13847.5|13835.5|13848.1|13836.1|13845.6|13833.6|4
1648739820000|2022-03-31 15:17:00|13849.5|13837.5|13850.7|13838.7|13852.5|13840.5|13849.5|13837.5|0
1648739830000|2022-03-31 15:17:10|13849.5|13837.5|13848.1|13836.1|13850.6|13838.6|13848.1|13836.1|1
1648739840000|2022-03-31 15:17:20|13848.8|13836.8|13848.1|13836.1|13849.5|13837.5|13848.1|13836.1|6
1648739850000|2022-03-31 15:17:30|13848.8|13836.8|13851.3|13839.3|13852|13840|13848.8|13836.8|7
1648739860000|2022-03-31 15:17:40|13850.7|13838.7|13851.3|13839.3|13851.3|13839.3|13850|13838|0
1648739870000|2022-03-31 15:17:50|13850.7|13838.7|13851.3|13839.3|13851.3|13839.3|13850|13838|0
1648739880000|2022-03-31 15:18:00|13850.6|13838.6|13850|13838|13850.6|13838.6|13850|13838|0
1648739890000|2022-03-31 15:18:10|13848.7|13836.7|13847.4|13835.4|13848.7|13836.7|13847.4|13835.4|2
1648739900000|2022-03-31 15:18:20|13846.9|13834.9|13846.8|13834.8|13846.9|13834.9|13846.8|13834.8|0
1648739910000|2022-03-31 15:18:30|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1648739920000|2022-03-31 15:18:40|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|13846.8|13834.8|4
1648739930000|2022-03-31 15:18:50|13848.1|13836.1|13852.5|13840.5|13852.5|13840.5|13848.1|13836.1|7
1648739940000|2022-03-31 15:19:00|13856.3|13844.3|13858.8|13846.8|13858.8|13846.8|13856.3|13844.3|2
1648739950000|2022-03-31 15:19:10|13857|13845|13858.8|13846.8|13858.8|13846.8|13857|13845|0
1648739960000|2022-03-31 15:19:20|13858.1|13846.1|13857|13845|13858.8|13846.8|13857|13845|2
1648739980000|2022-03-31 15:19:40|13857.5|13845.5|13857.6|13845.6|13857.6|13845.6|13857|13845|1
1648740000000|2022-03-31 15:20:00|13859.3|13847.3|13858.7|13846.7|13859.3|13847.3|13858.7|13846.7|7
1648740010000|2022-03-31 15:20:10|13860|13848|13859.3|13847.3|13860|13848|13859.3|13847.3|5
1648740020000|2022-03-31 15:20:20|13860|13848|13860|13848|13860|13848|13860|13848|0
1648740040000|2022-03-31 15:20:40|||||||||3
1648740050000|2022-03-31 15:20:50|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|4
1648740060000|2022-03-31 15:21:00|13856.3|13844.3|13854.9|13842.9|13856.3|13844.3|13854.9|13842.9|0
1648740070000|2022-03-31 15:21:10|13855.6|13843.6|13858.1|13846.1|13858.1|13846.1|13855.6|13843.6|0
1648740080000|2022-03-31 15:21:20|13857.5|13845.5|13856.8|13844.8|13857.5|13845.5|13856.2|13844.2|0
1648740090000|2022-03-31 15:21:30|13857|13845|13859.5|13847.5|13859.5|13847.5|13857|13845|0
1648740100000|2022-03-31 15:21:40|13860.7|13848.7|13860|13848|13861.4|13849.4|13860|13848|0
1648740120000|2022-03-31 15:22:00|||||||||1
1648740130000|2022-03-31 15:22:10|13861.4|13849.4|13860|13848|13861.4|13849.4|13860|13848|0
1648740140000|2022-03-31 15:22:20|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|0
1648740150000|2022-03-31 15:22:30|13860.1|13848.1|13863.9|13851.9|13863.9|13851.9|13860.1|13848.1|12
1648740170000|2022-03-31 15:22:50|13863.3|13851.3|13863.3|13851.3|13863.9|13851.9|13863.3|13851.3|0
1648740180000|2022-03-31 15:23:00|13863.9|13851.9|13863.9|13851.9|13863.9|13851.9|13863.3|13851.3|0
1648740190000|2022-03-31 15:23:10|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|2
1648740200000|2022-03-31 15:23:20|||||||||1
1648740210000|2022-03-31 15:23:30|||||||||9
1648740220000|2022-03-31 15:23:40|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|3
1648740230000|2022-03-31 15:23:50|13866.4|13854.4|13863.3|13851.3|13867.1|13855.1|13863.3|13851.3|3
1648740240000|2022-03-31 15:24:00|13864|13852|13864|13852|13864|13852|13860.8|13848.8|3
1648740250000|2022-03-31 15:24:10|13864.6|13852.6|13865.2|13853.2|13865.2|13853.2|13864|13852|0
1648740260000|2022-03-31 15:24:20|13864|13852|13864|13852|13864|13852|13864|13852|3
1648740270000|2022-03-31 15:24:30|13864.6|13852.6|13864|13852|13865.2|13853.2|13864|13852|0
1648740280000|2022-03-31 15:24:40|13863.3|13851.3|13863.9|13851.9|13863.9|13851.9|13862.6|13850.6|0
1648740290000|2022-03-31 15:24:50|13863.2|13851.2|13862.6|13850.6|13864|13852|13860.8|13848.8|1
1648740300000|2022-03-31 15:25:00|13862.1|13850.1|13862.6|13850.6|13862.6|13850.6|13862.1|13850.1|0
1648740310000|2022-03-31 15:25:10|13863.2|13851.2|13861.5|13849.5|13863.9|13851.9|13861.5|13849.5|1
1648740320000|2022-03-31 15:25:20|13862.6|13850.6|13861.4|13849.4|13862.6|13850.6|13861.4|13849.4|2
1648740330000|2022-03-31 15:25:30|13860.8|13848.8|13860.8|13848.8|13861.4|13849.4|13860.8|13848.8|4
1648740340000|2022-03-31 15:25:40|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13
1648740360000|2022-03-31 15:26:00|13858.3|13846.3|13858.3|13846.3|13858.9|13846.9|13858.3|13846.3|0
1648740370000|2022-03-31 15:26:10|13858.9|13846.9|13858.3|13846.3|13858.9|13846.9|13858.3|13846.3|0
1648740380000|2022-03-31 15:26:20|13858.9|13846.9|13858.3|13846.3|13858.9|13846.9|13858.3|13846.3|0
1648740390000|2022-03-31 15:26:30|13855.1|13843.1|13856.4|13844.4|13856.4|13844.4|13855.1|13843.1|8
1648740410000|2022-03-31 15:26:50|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|3
1648740440000|2022-03-31 15:27:20|13854.5|13842.5|13854.5|13842.5|13855.2|13843.2|13853.9|13841.9|0
1648740450000|2022-03-31 15:27:30|13855.2|13843.2|13854.5|13842.5|13855.2|13843.2|13852.7|13840.7|31
1648740470000|2022-03-31 15:27:50|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|0
1648740490000|2022-03-31 15:28:10|13855.8|13843.8|13855.8|13843.8|13855.8|13843.8|13855.8|13843.8|6
1648740500000|2022-03-31 15:28:20|13856.4|13844.4|13855.8|13843.8|13856.4|13844.4|13855.8|13843.8|8
1648740510000|2022-03-31 15:28:30|||||||||2
1648740520000|2022-03-31 15:28:40|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|0
1648740530000|2022-03-31 15:28:50|13853.3|13841.3|13853.9|13841.9|13853.9|13841.9|13853.3|13841.3|4
1648740540000|2022-03-31 15:29:00|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|1
1648740570000|2022-03-31 15:29:30|13852.7|13840.7|13855.2|13843.2|13855.2|13843.2|13852.7|13840.7|0
1648740580000|2022-03-31 15:29:40|||||||||1
1648740590000|2022-03-31 15:29:50|||||||||1
1648740600000|2022-03-31 15:30:00|13854|13842|13854.7|13842.7|13855.2|13843.2|13854|13842|1
1648740610000|2022-03-31 15:30:10|13854|13842|13854|13842|13854|13842|13854|13842|0
1648740620000|2022-03-31 15:30:20|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|0
1648740630000|2022-03-31 15:30:30|13853.9|13841.9|13854.5|13842.5|13855.2|13843.2|13853.9|13841.9|3
1648740640000|2022-03-31 15:30:40|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|0
1648740650000|2022-03-31 15:30:50|13854.6|13842.6|13854.5|13842.5|13854.6|13842.6|13854|13842|0
1648740660000|2022-03-31 15:31:00|13855.2|13843.2|13852.7|13840.7|13855.2|13843.2|13852.7|13840.7|3
1648740680000|2022-03-31 15:31:20|||||||||10
1648740690000|2022-03-31 15:31:30|||||||||1
1648740700000|2022-03-31 15:31:40|13851.4|13839.4|13852.1|13840.1|13852.1|13840.1|13850.2|13838.2|5
1648740710000|2022-03-31 15:31:50|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|0
1648740740000|2022-03-31 15:32:20|||||||||2
1648740760000|2022-03-31 15:32:40|13852.1|13840.1|13852.1|13840.1|13852.7|13840.7|13851.5|13839.5|10
1648740770000|2022-03-31 15:32:50|13852.7|13840.7|13852.1|13840.1|13852.7|13840.7|13851.5|13839.5|3
1648740780000|2022-03-31 15:33:00|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.1|13840.1|1
1648740790000|2022-03-31 15:33:10|13852.1|13840.1|13852.7|13840.7|13852.7|13840.7|13851.5|13839.5|0
1648740800000|2022-03-31 15:33:20|13852.1|13840.1|13851.6|13839.6|13852.1|13840.1|13850.9|13838.9|5
1648740820000|2022-03-31 15:33:40|13852.1|13840.1|13852.8|13840.8|13853.5|13841.5|13852.1|13840.1|0
1648740830000|2022-03-31 15:33:50|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|0
1648740840000|2022-03-31 15:34:00|13852.8|13840.8|13854.1|13842.1|13854.1|13842.1|13852.8|13840.8|2
1648740850000|2022-03-31 15:34:10|||||||||1
1648740860000|2022-03-31 15:34:20|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|1
1648740870000|2022-03-31 15:34:30|13853.5|13841.5|13852.9|13840.9|13853.5|13841.5|13852.9|13840.9|6
1648740880000|2022-03-31 15:34:40|||||||||14
1648740920000|2022-03-31 15:35:20|||||||||1
1648740930000|2022-03-31 15:35:30|13851.6|13839.6|13854.1|13842.1|13854.1|13842.1|13851.6|13839.6|7
1648740940000|2022-03-31 15:35:40|13853.4|13841.4|13852.1|13840.1|13853.4|13841.4|13852.1|13840.1|5
1648740950000|2022-03-31 15:35:50|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|0
1648740980000|2022-03-31 15:36:20|||||||||4
1648740990000|2022-03-31 15:36:30|||||||||2
1648741020000|2022-03-31 15:37:00|13854.1|13842.1|13858.5|13846.5|13859.2|13847.2|13854.1|13842.1|12
1648741030000|2022-03-31 15:37:10|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|0
1648741040000|2022-03-31 15:37:20|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|0
1648741050000|2022-03-31 15:37:30|13856|13844|13856.6|13844.6|13856.6|13844.6|13856|13844|0
1648741060000|2022-03-31 15:37:40|13856|13844|13856|13844|13856|13844|13856|13844|0
1648741070000|2022-03-31 15:37:50|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|1
1648741080000|2022-03-31 15:38:00|13857.9|13845.9|13859.9|13847.9|13859.9|13847.9|13857.9|13845.9|2
1648741090000|2022-03-31 15:38:10|13860.4|13848.4|13859.9|13847.9|13861.1|13849.1|13859.9|13847.9|0
1648741100000|2022-03-31 15:38:20|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|0
1648741110000|2022-03-31 15:38:30|13860.4|13848.4|13861.1|13849.1|13861.1|13849.1|13860.4|13848.4|0
1648741120000|2022-03-31 15:38:40|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|1
1648741130000|2022-03-31 15:38:50|13859.7|13847.7|13860.3|13848.3|13860.3|13848.3|13859.7|13847.7|10
1648741150000|2022-03-31 15:39:10|13859.7|13847.7|13859.2|13847.2|13860.3|13848.3|13859.2|13847.2|0
1648741160000|2022-03-31 15:39:20|||||||||2
1648741180000|2022-03-31 15:39:40|13856.6|13844.6|13857.8|13845.8|13858.5|13846.5|13856.6|13844.6|4
1648741200000|2022-03-31 15:40:00|13857.2|13845.2|13859.1|13847.1|13859.1|13847.1|13857.2|13845.2|1
1648741210000|2022-03-31 15:40:10|||||||||2
1648741240000|2022-03-31 15:40:40|13858.5|13846.5|13856.6|13844.6|13858.5|13846.5|13856.6|13844.6|3
1648741250000|2022-03-31 15:40:50|13856|13844|13854.1|13842.1|13856|13844|13854.1|13842.1|2
1648741270000|2022-03-31 15:41:10|13854|13842|13854|13842|13854|13842|13854|13842|3
1648741290000|2022-03-31 15:41:30|||||||||2
1648741310000|2022-03-31 15:41:50|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|0
1648741320000|2022-03-31 15:42:00|13856.1|13844.1|13855.4|13843.4|13856.1|13844.1|13855.4|13843.4|3
1648741400000|2022-03-31 15:43:20|13856.8|13844.8|13855.4|13843.4|13856.8|13844.8|13855.4|13843.4|0
1648741410000|2022-03-31 15:43:30|||||||||2
1648741430000|2022-03-31 15:43:50|13856.1|13844.1|13859.2|13847.2|13859.2|13847.2|13856.1|13844.1|2
1648741440000|2022-03-31 15:44:00|13859.8|13847.8|13859.2|13847.2|13860.4|13848.4|13859.2|13847.2|1
1648741450000|2022-03-31 15:44:10|13858.5|13846.5|13860.4|13848.4|13861|13849|13858.5|13846.5|0
1648741460000|2022-03-31 15:44:20|13859.7|13847.7|13858.5|13846.5|13859.7|13847.7|13858.5|13846.5|0
1648741470000|2022-03-31 15:44:30|13859.2|13847.2|13861|13849|13861.5|13849.5|13859.2|13847.2|2
1648741500000|2022-03-31 15:45:00|13862.2|13850.2|13861.7|13849.7|13862.9|13850.9|13861.7|13849.7|0
1648741510000|2022-03-31 15:45:10|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|0
1648741520000|2022-03-31 15:45:20|13863.5|13851.5|13862.9|13850.9|13863.5|13851.5|13862.9|13850.9|0
1648741530000|2022-03-31 15:45:30|13862.3|13850.3|13861.6|13849.6|13862.3|13850.3|13861.6|13849.6|0
1648741540000|2022-03-31 15:45:40|13861|13849|13861|13849|13861.6|13849.6|13861|13849|0
1648741550000|2022-03-31 15:45:50|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|0
1648741560000|2022-03-31 15:46:00|13859.7|13847.7|13861.5|13849.5|13861.5|13849.5|13859.7|13847.7|2
1648741570000|2022-03-31 15:46:10|13860.9|13848.9|13860.3|13848.3|13860.9|13848.9|13860.3|13848.3|0
1648741580000|2022-03-31 15:46:20|13859|13847|13860.3|13848.3|13860.3|13848.3|13859|13847|0
1648741590000|2022-03-31 15:46:30|13859.7|13847.7|13860.3|13848.3|13860.3|13848.3|13859.6|13847.6|1
1648741610000|2022-03-31 15:46:50|13859|13847|13860.3|13848.3|13860.3|13848.3|13859|13847|0
1648741620000|2022-03-31 15:47:00|13858.9|13846.9|13860.3|13848.3|13861|13849|13857.8|13845.8|0
1648741630000|2022-03-31 15:47:10|13859.1|13847.1|13859.1|13847.1|13859.7|13847.7|13859.1|13847.1|0
1648741650000|2022-03-31 15:47:30|13859.7|13847.7|13861|13849|13861|13849|13859.7|13847.7|0
1648741660000|2022-03-31 15:47:40|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|0
1648741670000|2022-03-31 15:47:50|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|0
1648741680000|2022-03-31 15:48:00|13864|13852|13862.8|13850.8|13864|13852|13862.8|13850.8|4
1648741690000|2022-03-31 15:48:10|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|0
1648741700000|2022-03-31 15:48:20|13864|13852|13864|13852|13864|13852|13864|13852|0
1648741710000|2022-03-31 15:48:30|||||||||8
1648741720000|2022-03-31 15:48:40|13862.8|13850.8|13862.8|13850.8|13862.8|13850.8|13862.8|13850.8|1
1648741730000|2022-03-31 15:48:50|13863.3|13851.3|13862.8|13850.8|13864.5|13852.5|13862.8|13850.8|12
1648741740000|2022-03-31 15:49:00|13864|13852|13864|13852|13864.1|13852.1|13863.5|13851.5|0
1648741750000|2022-03-31 15:49:10|13863.5|13851.5|13864|13852|13864|13852|13863.5|13851.5|0
1648741760000|2022-03-31 15:49:20|13864.6|13852.6|13862.8|13850.8|13864.6|13852.6|13862.8|13850.8|0
1648741770000|2022-03-31 15:49:30|13864|13852|13862.1|13850.1|13864|13852|13862.1|13850.1|5
1648741780000|2022-03-31 15:49:40|13862.8|13850.8|13861.5|13849.5|13864|13852|13861.5|13849.5|0
1648741790000|2022-03-31 15:49:50|13862.8|13850.8|13863.3|13851.3|13863.3|13851.3|13862.8|13850.8|5
1648741800000|2022-03-31 15:50:00|13863.9|13851.9|13863.9|13851.9|13864.6|13852.6|13863.2|13851.2|11
1648741810000|2022-03-31 15:50:10|13862.7|13850.7|13863.3|13851.3|13864|13852|13862.7|13850.7|9
1648741820000|2022-03-31 15:50:20|13864|13852|13862.1|13850.1|13864|13852|13862.1|13850.1|13
1648741830000|2022-03-31 15:50:30|13863.2|13851.2|13863.3|13851.3|13863.9|13851.9|13863.2|13851.2|0
1648741840000|2022-03-31 15:50:40|13862.7|13850.7|13860.7|13848.7|13862.7|13850.7|13860.7|13848.7|0
1648741850000|2022-03-31 15:50:50|13861.4|13849.4|13859.6|13847.6|13861.4|13849.4|13859.6|13847.6|0
1648741870000|2022-03-31 15:51:10|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|0
1648741880000|2022-03-31 15:51:20|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|0
1648741910000|2022-03-31 15:51:50|13855.7|13843.7|13857.7|13845.7|13857.7|13845.7|13855.7|13843.7|0
1648741940000|2022-03-31 15:52:20|13859|13847|13859|13847|13859|13847|13859|13847|2
1648741960000|2022-03-31 15:52:40|13857.9|13845.9|13858.4|13846.4|13858.4|13846.4|13857.2|13845.2|7
1648741970000|2022-03-31 15:52:50|13857.7|13845.7|13858.4|13846.4|13859|13847|13857.7|13845.7|1
1648741980000|2022-03-31 15:53:00|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|13857.8|13845.8|0
1648741990000|2022-03-31 15:53:10|13859|13847|13859|13847|13859|13847|13857.8|13845.8|0
1648742000000|2022-03-31 15:53:20|13859.7|13847.7|13859.7|13847.7|13860.4|13848.4|13859.7|13847.7|2
1648742020000|2022-03-31 15:53:40|13860.4|13848.4|13859.8|13847.8|13860.4|13848.4|13859.8|13847.8|0
1648742030000|2022-03-31 15:53:50|13860.4|13848.4|13859.1|13847.1|13860.4|13848.4|13859.1|13847.1|8
1648742040000|2022-03-31 15:54:00|13859.7|13847.7|13860.4|13848.4|13860.4|13848.4|13859.1|13847.1|0
1648742050000|2022-03-31 15:54:10|13859|13847|13857.9|13845.9|13859|13847|13857.9|13845.9|3
1648742060000|2022-03-31 15:54:20|13858.6|13846.6|13859.1|13847.1|13859.7|13847.7|13858.6|13846.6|2
1648742070000|2022-03-31 15:54:30|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13857.1|13845.1|5
1648742080000|2022-03-31 15:54:40|13859|13847|13858.4|13846.4|13859|13847|13858.4|13846.4|0
1648742090000|2022-03-31 15:54:50|13859|13847|13858.4|13846.4|13859.7|13847.7|13858.4|13846.4|5
1648742110000|2022-03-31 15:55:10|13859|13847|13858.4|13846.4|13859|13847|13858.4|13846.4|0
1648742120000|2022-03-31 15:55:20|13859.1|13847.1|13858.4|13846.4|13859.1|13847.1|13858.4|13846.4|0
1648742140000|2022-03-31 15:55:40|13859|13847|13858.4|13846.4|13859|13847|13858.4|13846.4|0
1648742150000|2022-03-31 15:55:50|13859|13847|13858.4|13846.4|13859|13847|13858.4|13846.4|0
1648742160000|2022-03-31 15:56:00|13859|13847|13858.4|13846.4|13859|13847|13858.4|13846.4|0
1648742170000|2022-03-31 15:56:10|13859|13847|13859.1|13847.1|13859.1|13847.1|13858.4|13846.4|0
1648742180000|2022-03-31 15:56:20|13858.4|13846.4|13855.4|13843.4|13858.4|13846.4|13855.4|13843.4|25
1648742200000|2022-03-31 15:56:40|||||||||20
1648742210000|2022-03-31 15:56:50|13854.2|13842.2|13855.4|13843.4|13855.4|13843.4|13854.2|13842.2|5
1648742220000|2022-03-31 15:57:00|13856|13844|13855.5|13843.5|13856|13844|13855.5|13843.5|1
1648742230000|2022-03-31 15:57:10|13856|13844|13856|13844|13856|13844|13856|13844|0
1648742240000|2022-03-31 15:57:20|13855.5|13843.5|13856.7|13844.7|13856.7|13844.7|13855.5|13843.5|10
1648742250000|2022-03-31 15:57:30|13857.3|13845.3|13859.2|13847.2|13859.2|13847.2|13857.3|13845.3|3
1648742260000|2022-03-31 15:57:40|13858.7|13846.7|13858|13846|13858.7|13846.7|13858|13846|0
1648742270000|2022-03-31 15:57:50|13858.5|13846.5|13856.6|13844.6|13858.5|13846.5|13856|13844|0
1648742280000|2022-03-31 15:58:00|13857.3|13845.3|13856.6|13844.6|13857.3|13845.3|13856.6|13844.6|1
1648742310000|2022-03-31 15:58:30|13856|13844|13856.6|13844.6|13856.6|13844.6|13856|13844|2
1648742320000|2022-03-31 15:58:40|13855.4|13843.4|13856.6|13844.6|13857.3|13845.3|13855.4|13843.4|1
1648742330000|2022-03-31 15:58:50|13857.2|13845.2|13857.2|13845.2|13858.4|13846.4|13856.6|13844.6|0
1648742340000|2022-03-31 15:59:00|13857.9|13845.9|13859.8|13847.8|13859.8|13847.8|13857.9|13845.9|4
1648742350000|2022-03-31 15:59:10|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13860.5|13848.5|0
1648742360000|2022-03-31 15:59:20|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|1
1648742370000|2022-03-31 15:59:30|13859.8|13847.8|13858.5|13846.5|13859.8|13847.8|13856.7|13844.7|16
1648742380000|2022-03-31 15:59:40|13859.8|13847.8|13860.5|13848.5|13860.5|13848.5|13859.8|13847.8|0
1648742390000|2022-03-31 15:59:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|2
1648742400000|2022-03-31 16:00:00|13860.5|13848.5|13855.4|13843.4|13860.5|13848.5|13855.4|13843.4|7
1648742410000|2022-03-31 16:00:10|13856|13844|13863|13851|13863|13851|13856|13844|28
1648742420000|2022-03-31 16:00:20|13863.5|13851.5|13865.5|13853.5|13865.5|13853.5|13863.5|13851.5|33
1648742430000|2022-03-31 16:00:30|13864.8|13852.8|13864.1|13852.1|13864.8|13852.8|13864.1|13852.1|2
1648742440000|2022-03-31 16:00:40|13862.2|13850.2|13860.9|13848.9|13862.2|13850.2|13860.9|13848.9|4
1648742460000|2022-03-31 16:01:00|13862.2|13850.2|13857.7|13845.7|13862.7|13850.7|13857.7|13845.7|1
1648742470000|2022-03-31 16:01:10|13858.3|13846.3|13859|13847|13859|13847|13858.3|13846.3|14
1648742480000|2022-03-31 16:01:20|13857.7|13845.7|13856.5|13844.5|13858.4|13846.4|13854.8|13842.8|7
1648742490000|2022-03-31 16:01:30|13857.1|13845.1|13855.9|13843.9|13859.6|13847.6|13855.2|13843.2|4
1648742500000|2022-03-31 16:01:40|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13855.2|13843.2|0
1648742510000|2022-03-31 16:01:50|13855.9|13843.9|13855.9|13843.9|13856.5|13844.5|13855.2|13843.2|3
1648742520000|2022-03-31 16:02:00|13856.5|13844.5|13854.8|13842.8|13856.5|13844.5|13852.7|13840.7|14
1648742530000|2022-03-31 16:02:10|13854.1|13842.1|13856.6|13844.6|13856.6|13844.6|13854.1|13842.1|0
1648742540000|2022-03-31 16:02:20|13856|13844|13855.9|13843.9|13856.6|13844.6|13855.4|13843.4|0
1648742550000|2022-03-31 16:02:30|13856|13844|13857.3|13845.3|13857.9|13845.9|13855.5|13843.5|5
1648742560000|2022-03-31 16:02:40|13858|13846|13859.2|13847.2|13859.2|13847.2|13856.6|13844.6|10
1648742570000|2022-03-31 16:02:50|13858|13846|13859.1|13847.1|13859.7|13847.7|13857.9|13845.9|1
1648742580000|2022-03-31 16:03:00|13859.7|13847.7|13859.1|13847.1|13859.7|13847.7|13859.1|13847.1|0
1648742590000|2022-03-31 16:03:10|13858.4|13846.4|13859.7|13847.7|13859.7|13847.7|13858.4|13846.4|0
1648742600000|2022-03-31 16:03:20|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|0
1648742610000|2022-03-31 16:03:30|13861|13849|13864.8|13852.8|13864.8|13852.8|13861|13849|1
1648742620000|2022-03-31 16:03:40|13864.2|13852.2|13864.8|13852.8|13864.8|13852.8|13864.2|13852.2|0
1648742630000|2022-03-31 16:03:50|13866.7|13854.7|13864.1|13852.1|13866.7|13854.7|13863.5|13851.5|0
1648742640000|2022-03-31 16:04:00|13865.5|13853.5|13864.1|13852.1|13865.5|13853.5|13863.4|13851.4|0
1648742650000|2022-03-31 16:04:10|13862.8|13850.8|13861.6|13849.6|13862.8|13850.8|13861.6|13849.6|0
1648742660000|2022-03-31 16:04:20|13862.2|13850.2|13860.9|13848.9|13862.7|13850.7|13860.9|13848.9|0
1648742670000|2022-03-31 16:04:30|13861.6|13849.6|13861.6|13849.6|13862.2|13850.2|13861.6|13849.6|0
1648742680000|2022-03-31 16:04:40|13860.9|13848.9|13865.5|13853.5|13865.5|13853.5|13860.9|13848.9|0
1648742690000|2022-03-31 16:04:50|13863.5|13851.5|13864.1|13852.1|13864.1|13852.1|13862.3|13850.3|0
1648742710000|2022-03-31 16:05:10|13864.2|13852.2|13863|13851|13864.2|13852.2|13863|13851|0
1648742720000|2022-03-31 16:05:20|13864.2|13852.2|13864.8|13852.8|13865.3|13853.3|13862.3|13850.3|9
1648742730000|2022-03-31 16:05:30|13864.1|13852.1|13861.6|13849.6|13864.1|13852.1|13861.6|13849.6|0
1648742740000|2022-03-31 16:05:40|13860.9|13848.9|13860.2|13848.2|13860.9|13848.9|13860.2|13848.2|0
1648742750000|2022-03-31 16:05:50|13860.9|13848.9|13863.4|13851.4|13863.4|13851.4|13860.9|13848.9|0
1648742760000|2022-03-31 16:06:00|13861.5|13849.5|13858.3|13846.3|13861.5|13849.5|13858.3|13846.3|12
1648742770000|2022-03-31 16:06:10|13857.6|13845.6|13860.9|13848.9|13860.9|13848.9|13856.5|13844.5|15
1648742780000|2022-03-31 16:06:20|13861.5|13849.5|13857.2|13845.2|13861.5|13849.5|13857.2|13845.2|10
1648742790000|2022-03-31 16:06:30|13858.4|13846.4|13856.5|13844.5|13858.4|13846.4|13855.9|13843.9|1
1648742800000|2022-03-31 16:06:40|13857|13845|13857|13845|13857|13845|13856.4|13844.4|0
1648742810000|2022-03-31 16:06:50|13856.5|13844.5|13855.9|13843.9|13856.5|13844.5|13855.2|13843.2|1
1648742820000|2022-03-31 16:07:00|13855.2|13843.2|13856.5|13844.5|13857|13845|13854.5|13842.5|0
1648742830000|2022-03-31 16:07:10|13855.9|13843.9|13857.7|13845.7|13860.9|13848.9|13855.9|13843.9|5
1648742850000|2022-03-31 16:07:30|13856.6|13844.6|13855.3|13843.3|13857.2|13845.2|13855.3|13843.3|7
1648742860000|2022-03-31 16:07:40|13854|13842|13854.7|13842.7|13855.3|13843.3|13854|13842|2
1648742870000|2022-03-31 16:07:50|13855.3|13843.3|13857.7|13845.7|13857.7|13845.7|13855.3|13843.3|6
1648742880000|2022-03-31 16:08:00|13856.6|13844.6|13857.3|13845.3|13857.3|13845.3|13855.2|13843.2|7
1648742890000|2022-03-31 16:08:10|13855.9|13843.9|13856.6|13844.6|13856.6|13844.6|13855.9|13843.9|0
1648742900000|2022-03-31 16:08:20|13855.9|13843.9|13856.6|13844.6|13856.6|13844.6|13855.3|13843.3|0
1648742910000|2022-03-31 16:08:30|13856|13844|13855.3|13843.3|13856|13844|13854|13842|1
1648742920000|2022-03-31 16:08:40|||||||||10
1648742930000|2022-03-31 16:08:50|13854.7|13842.7|13854.8|13842.8|13855.3|13843.3|13854.7|13842.7|4
1648742940000|2022-03-31 16:09:00|13854.2|13842.2|13854.2|13842.2|13854.8|13842.8|13853.4|13841.4|2
1648742950000|2022-03-31 16:09:10|13853.5|13841.5|13852.8|13840.8|13854.2|13842.2|13852.8|13840.8|0
1648742960000|2022-03-31 16:09:20|13849.8|13837.8|13849.8|13837.8|13850.9|13838.9|13849.2|13837.2|62
1648742970000|2022-03-31 16:09:30|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|2
1648742980000|2022-03-31 16:09:40|13850.9|13838.9|13852.8|13840.8|13852.8|13840.8|13850.9|13838.9|1
1648742990000|2022-03-31 16:09:50|13853.5|13841.5|13852.8|13840.8|13854.2|13842.2|13852.8|13840.8|3
1648743000000|2022-03-31 16:10:00|13853.5|13841.5|13853.5|13841.5|13854.2|13842.2|13852.8|13840.8|4
1648743010000|2022-03-31 16:10:10|13854.2|13842.2|13852.9|13840.9|13854.2|13842.2|13852.9|13840.9|12
1648743030000|2022-03-31 16:10:30|13852.3|13840.3|13852.3|13840.3|13852.3|13840.3|13851.7|13839.7|0
1648743040000|2022-03-31 16:10:40|13852.8|13840.8|13852.3|13840.3|13852.9|13840.9|13851.7|13839.7|4
1648743050000|2022-03-31 16:10:50|13851|13839|13852.8|13840.8|13852.8|13840.8|13851|13839|1
1648743060000|2022-03-31 16:11:00|13853.5|13841.5|13851|13839|13853.5|13841.5|13850.3|13838.3|4
1648743070000|2022-03-31 16:11:10|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1648743080000|2022-03-31 16:11:20|||||||||4
1648743100000|2022-03-31 16:11:40|13851|13839|13851|13839|13851|13839|13849.8|13837.8|4
1648743110000|2022-03-31 16:11:50|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851|13839|3
1648743120000|2022-03-31 16:12:00|13850.4|13838.4|13849.8|13837.8|13851|13839|13849.8|13837.8|1
1648743130000|2022-03-31 16:12:10|13850.3|13838.3|13849.8|13837.8|13850.3|13838.3|13849.8|13837.8|0
1648743140000|2022-03-31 16:12:20|13850.3|13838.3|13851|13839|13851|13839|13850.3|13838.3|0
1648743150000|2022-03-31 16:12:30|13849.8|13837.8|13851|13839|13851.7|13839.7|13849.8|13837.8|2
1648743160000|2022-03-31 16:12:40|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1648743170000|2022-03-31 16:12:50|13852.9|13840.9|13853.5|13841.5|13853.5|13841.5|13852.3|13840.3|10
1648743180000|2022-03-31 16:13:00|13852.8|13840.8|13853.5|13841.5|13853.5|13841.5|13852.8|13840.8|2
1648743190000|2022-03-31 16:13:10|13854.2|13842.2|13856|13844|13856|13844|13853.5|13841.5|19
1648743200000|2022-03-31 16:13:20|13855.3|13843.3|13855.3|13843.3|13856|13844|13855.3|13843.3|0
1648743210000|2022-03-31 16:13:30|13856|13844|13857.3|13845.3|13857.3|13845.3|13855.4|13843.4|4
1648743220000|2022-03-31 16:13:40|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|13856.7|13844.7|1
1648743230000|2022-03-31 16:13:50|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13856.7|13844.7|7
1648743260000|2022-03-31 16:14:20|13858.5|13846.5|13857.3|13845.3|13859.2|13847.2|13857.3|13845.3|0
1648743270000|2022-03-31 16:14:30|13857.9|13845.9|13859.2|13847.2|13859.2|13847.2|13857.3|13845.3|1
1648743290000|2022-03-31 16:14:50|13859.3|13847.3|13865|13853|13865|13853|13859.3|13847.3|18
1648743300000|2022-03-31 16:15:00|13865.5|13853.5|13865|13853|13865.5|13853.5|13865|13853|0
1648743310000|2022-03-31 16:15:10|13864.4|13852.4|13865.8|13853.8|13865.8|13853.8|13864.4|13852.4|5
1648743320000|2022-03-31 16:15:20|13866.3|13854.3|13866.3|13854.3|13866.9|13854.9|13863.8|13851.8|0
1648743330000|2022-03-31 16:15:30|13866.9|13854.9|13866.9|13854.9|13868.2|13856.2|13866.9|13854.9|0
1648743340000|2022-03-31 16:15:40|13865.1|13853.1|13864.4|13852.4|13865.1|13853.1|13864.4|13852.4|2
1648743350000|2022-03-31 16:15:50|||||||||1
1648743370000|2022-03-31 16:16:10|13866.3|13854.3|13867|13855|13867.6|13855.6|13866.3|13854.3|0
1648743380000|2022-03-31 16:16:20|13866.3|13854.3|13867|13855|13867|13855|13866.3|13854.3|0
1648743390000|2022-03-31 16:16:30|13868.8|13856.8|13866.9|13854.9|13868.8|13856.8|13866.3|13854.3|0
1648743400000|2022-03-31 16:16:40|13866.3|13854.3|13865.8|13853.8|13866.9|13854.9|13865.8|13853.8|11
1648743410000|2022-03-31 16:16:50|13866.4|13854.4|13866.4|13854.4|13866.4|13854.4|13866.4|13854.4|0
1648743420000|2022-03-31 16:17:00|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|1
1648743440000|2022-03-31 16:17:20|13862|13850|13862|13850|13862.6|13850.6|13862|13850|8
1648743450000|2022-03-31 16:17:30|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|0
1648743460000|2022-03-31 16:17:40|13862|13850|13862.7|13850.7|13862.7|13850.7|13862|13850|0
1648743470000|2022-03-31 16:17:50|13862|13850|13861.4|13849.4|13863.3|13851.3|13861.4|13849.4|2
1648743480000|2022-03-31 16:18:00|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|1
1648743490000|2022-03-31 16:18:10|13861.3|13849.3|13861.3|13849.3|13862.6|13850.6|13860.8|13848.8|1
1648743500000|2022-03-31 16:18:20|13861.9|13849.9|13861.3|13849.3|13862.6|13850.6|13861.3|13849.3|0
1648743510000|2022-03-31 16:18:30|13860.8|13848.8|13862.1|13850.1|13862.7|13850.7|13860.8|13848.8|8
1648743520000|2022-03-31 16:18:40|13861.6|13849.6|13862.1|13850.1|13862.1|13850.1|13861.6|13849.6|2
1648743530000|2022-03-31 16:18:50|13861.6|13849.6|13862.1|13850.1|13862.1|13850.1|13861.6|13849.6|0
1648743540000|2022-03-31 16:19:00|13861.6|13849.6|13862.1|13850.1|13862.1|13850.1|13861.6|13849.6|0
1648743550000|2022-03-31 16:19:10|13862.7|13850.7|13863.4|13851.4|13864.1|13852.1|13862.2|13850.2|0
1648743560000|2022-03-31 16:19:20|13864.1|13852.1|13865.2|13853.2|13865.2|13853.2|13864.1|13852.1|0
1648743570000|2022-03-31 16:19:30|13862.1|13850.1|13863.1|13851.1|13863.1|13851.1|13861.3|13849.3|3
1648743580000|2022-03-31 16:19:40|13862.6|13850.6|13861.9|13849.9|13863.1|13851.1|13861.9|13849.9|0
1648743590000|2022-03-31 16:19:50|13861.3|13849.3|13858.8|13846.8|13861.9|13849.9|13858.1|13846.1|1
1648743600000|2022-03-31 16:20:00|13859.4|13847.4|13860.8|13848.8|13861.3|13849.3|13859.4|13847.4|0
1648743610000|2022-03-31 16:20:10|13860.1|13848.1|13860.6|13848.6|13861.3|13849.3|13858.8|13846.8|3
1648743620000|2022-03-31 16:20:20|13860.1|13848.1|13859.5|13847.5|13860.6|13848.6|13858.8|13846.8|2
1648743630000|2022-03-31 16:20:30|13858.8|13846.8|13857.6|13845.6|13858.8|13846.8|13856.9|13844.9|2
1648743640000|2022-03-31 16:20:40|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|13857.6|13845.6|0
1648743660000|2022-03-31 16:21:00|13857.6|13845.6|13853.8|13841.8|13857.6|13845.6|13853.1|13841.1|3
1648743670000|2022-03-31 16:21:10|13853.1|13841.1|13855.6|13843.6|13855.6|13843.6|13851.9|13839.9|1
1648743680000|2022-03-31 16:21:20|13855|13843|13854.4|13842.4|13855.6|13843.6|13854.4|13842.4|1
1648743690000|2022-03-31 16:21:30|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|1
1648743700000|2022-03-31 16:21:40|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13852.6|13840.6|0
1648743710000|2022-03-31 16:21:50|13853.8|13841.8|13853.2|13841.2|13855.8|13843.8|13853.2|13841.2|2
1648743720000|2022-03-31 16:22:00|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|1
1648743730000|2022-03-31 16:22:10|13853.8|13841.8|13853.8|13841.8|13854.4|13842.4|13853.1|13841.1|1
1648743760000|2022-03-31 16:22:40|13854.4|13842.4|13853.8|13841.8|13855.1|13843.1|13853.8|13841.8|6
1648743770000|2022-03-31 16:22:50|13851.9|13839.9|13853.1|13841.1|13853.1|13841.1|13851.9|13839.9|0
1648743780000|2022-03-31 16:23:00|13852.6|13840.6|13853.8|13841.8|13853.8|13841.8|13851.9|13839.9|1
1648743790000|2022-03-31 16:23:10|||||||||1
1648743800000|2022-03-31 16:23:20|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|13854.4|13842.4|0
1648743810000|2022-03-31 16:23:30|13853.8|13841.8|13854.4|13842.4|13854.4|13842.4|13851.9|13839.9|9
1648743820000|2022-03-31 16:23:40|13853.8|13841.8|13851.9|13839.9|13853.8|13841.8|13851.9|13839.9|3
1648743830000|2022-03-31 16:23:50|13853.7|13841.7|13854.4|13842.4|13854.4|13842.4|13853.7|13841.7|6
1648743840000|2022-03-31 16:24:00|13855.7|13843.7|13854.4|13842.4|13855.7|13843.7|13854.4|13842.4|5
1648743860000|2022-03-31 16:24:20|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|13853.1|13841.1|11
1648743870000|2022-03-31 16:24:30|13853|13841|13852.4|13840.4|13853|13841|13852.4|13840.4|0
1648743880000|2022-03-31 16:24:40|13853.1|13841.1|13853.7|13841.7|13853.7|13841.7|13853.1|13841.1|0
1648743890000|2022-03-31 16:24:50|13853.1|13841.1|13853.8|13841.8|13854.4|13842.4|13853.1|13841.1|2
1648743900000|2022-03-31 16:25:00|13854.4|13842.4|13851.1|13839.1|13854.4|13842.4|13851.1|13839.1|3
1648743930000|2022-03-31 16:25:30|13849.2|13837.2|13850.4|13838.4|13851.1|13839.1|13849.2|13837.2|7
1648743940000|2022-03-31 16:25:40|13849.2|13837.2|13850.4|13838.4|13850.4|13838.4|13849.2|13837.2|1
1648743950000|2022-03-31 16:25:50|13849.8|13837.8|13850.4|13838.4|13851.1|13839.1|13849.2|13837.2|0
1648743960000|2022-03-31 16:26:00|13849.2|13837.2|13850.4|13838.4|13850.4|13838.4|13849.2|13837.2|4
1648743970000|2022-03-31 16:26:10|13849.8|13837.8|13849.2|13837.2|13850.4|13838.4|13849.2|13837.2|19
1648743980000|2022-03-31 16:26:20|13849.1|13837.1|13850.3|13838.3|13850.3|13838.3|13849.1|13837.1|4
1648743990000|2022-03-31 16:26:30|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|0
1648744000000|2022-03-31 16:26:40|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|0
1648744010000|2022-03-31 16:26:50|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|0
1648744030000|2022-03-31 16:27:10|13848.2|13836.2|13846.4|13834.4|13848.2|13836.2|13846.4|13834.4|3
1648744040000|2022-03-31 16:27:20|13847.1|13835.1|13849|13837|13850.3|13838.3|13846.4|13834.4|6
1648744050000|2022-03-31 16:27:30|13849.6|13837.6|13850.3|13838.3|13851.6|13839.6|13849.6|13837.6|1
1648744060000|2022-03-31 16:27:40|13849.7|13837.7|13846.4|13834.4|13850.3|13838.3|13846.4|13834.4|2
1648744080000|2022-03-31 16:28:00|13847|13835|13847.7|13835.7|13848.9|13836.9|13846.4|13834.4|6
1648744090000|2022-03-31 16:28:10|13848.9|13836.9|13845.1|13833.1|13848.9|13836.9|13843.7|13831.7|19
1648744110000|2022-03-31 16:28:30|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|0
1648744120000|2022-03-31 16:28:40|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|0
1648744130000|2022-03-31 16:28:50|13845.1|13833.1|13844.3|13832.3|13846.2|13834.2|13843.7|13831.7|6
1648744140000|2022-03-31 16:29:00|13844.9|13832.9|13846.3|13834.3|13846.3|13834.3|13844.9|13832.9|2
1648744150000|2022-03-31 16:29:10|13845.1|13833.1|13845.7|13833.7|13845.7|13833.7|13845.1|13833.1|0
1648744160000|2022-03-31 16:29:20|13845.1|13833.1|13843|13831|13845.1|13833.1|13843|13831|11
1648744170000|2022-03-31 16:29:30|13843.7|13831.7|13844.9|13832.9|13845.6|13833.6|13843.7|13831.7|3
1648744180000|2022-03-31 16:29:40|13843.7|13831.7|13844.9|13832.9|13845.6|13833.6|13843.7|13831.7|0
1648744200000|2022-03-31 16:30:00|13845.6|13833.6|13843.7|13831.7|13845.6|13833.6|13843.7|13831.7|2
1648744210000|2022-03-31 16:30:10|13844.4|13832.4|13846.2|13834.2|13847.6|13835.6|13844.4|13832.4|9
1648744220000|2022-03-31 16:30:20|13847.6|13835.6|13847.6|13835.6|13847.6|13835.6|13847|13835|0
1648744230000|2022-03-31 16:30:30|13847.5|13835.5|13847|13835|13847.5|13835.5|13847|13835|5
1648744240000|2022-03-31 16:30:40|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|0
1648744250000|2022-03-31 16:30:50|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|1
1648744260000|2022-03-31 16:31:00|13848.3|13836.3|13847.7|13835.7|13848.3|13836.3|13846.4|13834.4|0
1648744280000|2022-03-31 16:31:20|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|13847.8|13835.8|0
1648744300000|2022-03-31 16:31:40|13846.4|13834.4|13847.7|13835.7|13847.7|13835.7|13846.4|13834.4|9
1648744310000|2022-03-31 16:31:50|13848.3|13836.3|13846.4|13834.4|13848.3|13836.3|13846.4|13834.4|0
1648744330000|2022-03-31 16:32:10|13847.7|13835.7|13847.7|13835.7|13848.9|13836.9|13847.7|13835.7|21
1648744340000|2022-03-31 16:32:20|13847.1|13835.1|13848.9|13836.9|13848.9|13836.9|13847.1|13835.1|0
1648744350000|2022-03-31 16:32:30|13847.7|13835.7|13846.4|13834.4|13848.9|13836.9|13846.4|13834.4|0
1648744400000|2022-03-31 16:33:20|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|2
1648744410000|2022-03-31 16:33:30|13847.1|13835.1|13848.9|13836.9|13848.9|13836.9|13847.1|13835.1|0
1648744420000|2022-03-31 16:33:40|13848.3|13836.3|13847.7|13835.7|13848.3|13836.3|13847.7|13835.7|1
1648744430000|2022-03-31 16:33:50|13847.1|13835.1|13846.4|13834.4|13847.1|13835.1|13846.4|13834.4|0
1648744450000|2022-03-31 16:34:10|||||||||6
1648744480000|2022-03-31 16:34:40|13848.3|13836.3|13847|13835|13848.3|13836.3|13846.4|13834.4|2
1648744490000|2022-03-31 16:34:50|13847.7|13835.7|13847.7|13835.7|13847.8|13835.8|13847.7|13835.7|8
1648744500000|2022-03-31 16:35:00|13848.3|13836.3|13847.7|13835.7|13848.3|13836.3|13846.4|13834.4|0
1648744510000|2022-03-31 16:35:10|13847.6|13835.6|13846.4|13834.4|13847.6|13835.6|13846.4|13834.4|1
1648744550000|2022-03-31 16:35:50|13848.3|13836.3|13847.8|13835.8|13849|13837|13847.8|13835.8|2
1648744570000|2022-03-31 16:36:10|13849.6|13837.6|13849|13837|13850.3|13838.3|13849|13837|6
1648744580000|2022-03-31 16:36:20|13848.4|13836.4|13848.3|13836.3|13848.4|13836.4|13848.3|13836.3|1
1648744590000|2022-03-31 16:36:30|13848.9|13836.9|13848.3|13836.3|13848.9|13836.9|13848.3|13836.3|0
1648744600000|2022-03-31 16:36:40|13848.9|13836.9|13847.8|13835.8|13850.3|13838.3|13847.8|13835.8|1
1648744620000|2022-03-31 16:37:00|13849|13837|13847.8|13835.8|13850.3|13838.3|13847.8|13835.8|1
1648744650000|2022-03-31 16:37:30|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|3
1648744660000|2022-03-31 16:37:40|13846.4|13834.4|13848.9|13836.9|13848.9|13836.9|13846.4|13834.4|7
1648744670000|2022-03-31 16:37:50|13848.3|13836.3|13848.3|13836.3|13848.9|13836.9|13848.3|13836.3|0
1648744680000|2022-03-31 16:38:00|13848.9|13836.9|13845|13833|13848.9|13836.9|13845|13833|42
1648744690000|2022-03-31 16:38:10|13843.7|13831.7|13845|13833|13845|13833|13843.7|13831.7|77
1648744700000|2022-03-31 16:38:20|13844.3|13832.3|13845|13833|13845.6|13833.6|13844.3|13832.3|2
1648744750000|2022-03-31 16:39:10|13845.7|13833.7|13845|13833|13845.7|13833.7|13845|13833|3
1648744760000|2022-03-31 16:39:20|||||||||3
1648744770000|2022-03-31 16:39:30|||||||||1
1648744780000|2022-03-31 16:39:40|||||||||5
1648744800000|2022-03-31 16:40:00|13841.4|13829.4|13841.4|13829.4|13842|13830|13841.4|13829.4|20
1648744810000|2022-03-31 16:40:10|13842|13830|13842|13830|13842|13830|13841.4|13829.4|0
1648744820000|2022-03-31 16:40:20|13843.9|13831.9|13843.3|13831.3|13843.9|13831.9|13843.3|13831.3|0
1648744830000|2022-03-31 16:40:30|13843.9|13831.9|13841.4|13829.4|13843.9|13831.9|13841.4|13829.4|1
1648744840000|2022-03-31 16:40:40|13842.6|13830.6|13842|13830|13842.6|13830.6|13842|13830|0
1648744860000|2022-03-31 16:41:00|13842.6|13830.6|13841.4|13829.4|13842.6|13830.6|13840|13828|1
1648744870000|2022-03-31 16:41:10|13840|13828|13840.7|13828.7|13842|13830|13840|13828|0
1648744880000|2022-03-31 16:41:20|13840.2|13828.2|13843.9|13831.9|13843.9|13831.9|13840.2|13828.2|11
1648744890000|2022-03-31 16:41:30|13845.2|13833.2|13846.4|13834.4|13846.4|13834.4|13845.2|13833.2|0
1648744910000|2022-03-31 16:41:50|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|13845.8|13833.8|0
1648744920000|2022-03-31 16:42:00|13845.1|13833.1|13845.8|13833.8|13846.4|13834.4|13844.6|13832.6|0
1648744940000|2022-03-31 16:42:20|13844.4|13832.4|13842.7|13830.7|13844.4|13832.4|13842.7|13830.7|0
1648744950000|2022-03-31 16:42:30|13842.6|13830.6|13843.3|13831.3|13843.3|13831.3|13842.6|13830.6|1
1648744960000|2022-03-31 16:42:40|13842.6|13830.6|13843.3|13831.3|13843.3|13831.3|13842.6|13830.6|0
1648744980000|2022-03-31 16:43:00|13842.6|13830.6|13841.5|13829.5|13843.3|13831.3|13841.5|13829.5|2
1648744990000|2022-03-31 16:43:10|13842.2|13830.2|13840.9|13828.9|13842.2|13830.2|13840.9|13828.9|0
1648745000000|2022-03-31 16:43:20|13841.5|13829.5|13839.7|13827.7|13841.5|13829.5|13839.7|13827.7|2
1648745010000|2022-03-31 16:43:30|13841|13829|13842.2|13830.2|13842.2|13830.2|13841|13829|1
1648745020000|2022-03-31 16:43:40|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13841|13829|1
1648745030000|2022-03-31 16:43:50|||||||||1
1648745040000|2022-03-31 16:44:00|13841|13829|13840.4|13828.4|13841|13829|13840.4|13828.4|0
1648745050000|2022-03-31 16:44:10|13841|13829|13841.6|13829.6|13841.6|13829.6|13841|13829|8
1648745060000|2022-03-31 16:44:20|13840.4|13828.4|13839.7|13827.7|13840.4|13828.4|13837.7|13825.7|3
1648745080000|2022-03-31 16:44:40|13840.2|13828.2|13839.7|13827.7|13840.2|13828.2|13839.7|13827.7|0
1648745090000|2022-03-31 16:44:50|13840.2|13828.2|13839.7|13827.7|13840.2|13828.2|13839.7|13827.7|14
1648745100000|2022-03-31 16:45:00|13838|13826|13839.7|13827.7|13839.7|13827.7|13837.3|13825.3|2
1648745110000|2022-03-31 16:45:10|13840.3|13828.3|13839.7|13827.7|13840.9|13828.9|13839.1|13827.1|0
1648745120000|2022-03-31 16:45:20|13840.9|13828.9|13839.1|13827.1|13840.9|13828.9|13839.1|13827.1|0
1648745140000|2022-03-31 16:45:40|13838.5|13826.5|13839.1|13827.1|13839.1|13827.1|13836.6|13824.6|0
1648745150000|2022-03-31 16:45:50|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|3
1648745160000|2022-03-31 16:46:00|13839.1|13827.1|13839.1|13827.1|13839.1|13827.1|13839.1|13827.1|1
1648745180000|2022-03-31 16:46:20|13835.5|13823.5|13838|13826|13838.5|13826.5|13835.5|13823.5|2
1648745190000|2022-03-31 16:46:30|13837.4|13825.4|13836.8|13824.8|13837.4|13825.4|13836.8|13824.8|4
1648745200000|2022-03-31 16:46:40|13837.4|13825.4|13837.4|13825.4|13838|13826|13837.4|13825.4|5
1648745220000|2022-03-31 16:47:00|13835.5|13823.5|13836|13824|13837.4|13825.4|13835.5|13823.5|0
1648745230000|2022-03-31 16:47:10|13837.4|13825.4|13833.8|13821.8|13837.4|13825.4|13831.1|13819.1|15
1648745240000|2022-03-31 16:47:20|13831.8|13819.8|13831.7|13819.7|13832.4|13820.4|13831.1|13819.1|0
1648745250000|2022-03-31 16:47:30|13831.1|13819.1|13830.5|13818.5|13831.1|13819.1|13830.5|13818.5|38
1648745260000|2022-03-31 16:47:40|13828.8|13816.8|13826.8|13814.8|13828.8|13816.8|13826.8|13814.8|124
1648745270000|2022-03-31 16:47:50|13827.4|13815.4|13824.1|13812.1|13827.4|13815.4|13823.5|13811.5|2
1648745280000|2022-03-31 16:48:00|13823.5|13811.5|13824.1|13812.1|13824.1|13812.1|13823.5|13811.5|0
1648745290000|2022-03-31 16:48:10|13826|13814|13824.1|13812.1|13826.6|13814.6|13824.1|13812.1|5
1648745300000|2022-03-31 16:48:20|13824.7|13812.7|13826|13814|13826|13814|13824.7|13812.7|2
1648745310000|2022-03-31 16:48:30|13826.6|13814.6|13826|13814|13826.6|13814.6|13826|13814|0
1648745320000|2022-03-31 16:48:40|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|0
1648745330000|2022-03-31 16:48:50|13826|13814|13826|13814|13826.7|13814.7|13826|13814|0
1648745340000|2022-03-31 16:49:00|13824.9|13812.9|13825.3|13813.3|13825.3|13813.3|13824.8|13812.8|11
1648745350000|2022-03-31 16:49:10|13827|13815|13827.7|13815.7|13827.7|13815.7|13827|13815|15
1648745360000|2022-03-31 16:49:20|13826|13814|13825.3|13813.3|13826|13814|13823.5|13811.5|49
1648745380000|2022-03-31 16:49:40|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|1
1648745390000|2022-03-31 16:49:50|13825.4|13813.4|13827.7|13815.7|13828.4|13816.4|13825.4|13813.4|15
1648745400000|2022-03-31 16:50:00|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|3
1648745410000|2022-03-31 16:50:10|13829.1|13817.1|13827.7|13815.7|13829.1|13817.1|13827.7|13815.7|5
1648745420000|2022-03-31 16:50:20|13826.4|13814.4|13824.7|13812.7|13826.4|13814.4|13824.7|13812.7|10
1648745430000|2022-03-31 16:50:30|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|0
1648745450000|2022-03-31 16:50:50|13824.7|13812.7|13824.7|13812.7|13825.2|13813.2|13824.7|13812.7|0
1648745460000|2022-03-31 16:51:00|||||||||4
1648745470000|2022-03-31 16:51:10|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|4
1648745480000|2022-03-31 16:51:20|13824.7|13812.7|13824.6|13812.6|13824.7|13812.7|13824.6|13812.6|1
1648745490000|2022-03-31 16:51:30|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|24
1648745500000|2022-03-31 16:51:40|13821.6|13809.6|13822.1|13810.1|13822.1|13810.1|13821.6|13809.6|8
1648745510000|2022-03-31 16:51:50|13821.6|13809.6|13822.1|13810.1|13824|13812|13821.6|13809.6|10
1648745520000|2022-03-31 16:52:00|13821.6|13809.6|13820.9|13808.9|13822.7|13810.7|13820.9|13808.9|9
1648745540000|2022-03-31 16:52:20|13821.5|13809.5|13820.2|13808.2|13821.5|13809.5|13820.2|13808.2|3
1648745550000|2022-03-31 16:52:30|13821.5|13809.5|13820.2|13808.2|13821.5|13809.5|13820.2|13808.2|0
1648745560000|2022-03-31 16:52:40|13821.5|13809.5|13821.5|13809.5|13822.1|13810.1|13821.5|13809.5|0
1648745570000|2022-03-31 16:52:50|13822|13810|13821.5|13809.5|13822|13810|13821.5|13809.5|1
1648745580000|2022-03-31 16:53:00|13822.1|13810.1|13822|13810|13822.1|13810.1|13821.5|13809.5|0
1648745590000|2022-03-31 16:53:10|13821.3|13809.3|13822.7|13810.7|13822.7|13810.7|13820.2|13808.2|12
1648745600000|2022-03-31 16:53:20|13822.1|13810.1|13822.7|13810.7|13822.7|13810.7|13822.1|13810.1|2
1648745610000|2022-03-31 16:53:30|13822.1|13810.1|13827.9|13815.9|13828.5|13816.5|13822.1|13810.1|4
1648745620000|2022-03-31 16:53:40|13828.5|13816.5|13828.5|13816.5|13829.2|13817.2|13827.3|13815.3|0
1648745630000|2022-03-31 16:53:50|13830.3|13818.3|13829.6|13817.6|13830.3|13818.3|13829.6|13817.6|10
1648745640000|2022-03-31 16:54:00|13830.3|13818.3|13830.3|13818.3|13832.3|13820.3|13830.3|13818.3|2
1648745650000|2022-03-31 16:54:10|13829.6|13817.6|13830.3|13818.3|13830.3|13818.3|13827.8|13815.8|3
1648745670000|2022-03-31 16:54:30|13829.6|13817.6|13828.5|13816.5|13829.6|13817.6|13827.8|13815.8|0
1648745680000|2022-03-31 16:54:40|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13831.6|13819.6|1
1648745690000|2022-03-31 16:54:50|13832.1|13820.1|13832.1|13820.1|13832.8|13820.8|13832.1|13820.1|0
1648745700000|2022-03-31 16:55:00|13831.6|13819.6|13830.3|13818.3|13831.6|13819.6|13829.6|13817.6|0
1648745710000|2022-03-31 16:55:10|13831|13819|13831|13819|13832.3|13820.3|13830.3|13818.3|0
1648745720000|2022-03-31 16:55:20|13831.6|13819.6|13834.1|13822.1|13834.1|13822.1|13831.6|13819.6|0
1648745730000|2022-03-31 16:55:30|13833.5|13821.5|13833.5|13821.5|13835.3|13823.3|13833.5|13821.5|0
1648745740000|2022-03-31 16:55:40|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|0
1648745750000|2022-03-31 16:55:50|13833.5|13821.5|13834.2|13822.2|13834.2|13822.2|13833.5|13821.5|0
1648745760000|2022-03-31 16:56:00|13835.3|13823.3|13833.5|13821.5|13836.6|13824.6|13833.5|13821.5|4
1648745770000|2022-03-31 16:56:10|13834.8|13822.8|13834.6|13822.6|13835.3|13823.3|13833.5|13821.5|3
1648745780000|2022-03-31 16:56:20|13835.3|13823.3|13831|13819|13835.3|13823.3|13831|13819|0
1648745790000|2022-03-31 16:56:30|13830.3|13818.3|13833.5|13821.5|13833.5|13821.5|13830.3|13818.3|1
1648745800000|2022-03-31 16:56:40|13832.9|13820.9|13837.2|13825.2|13837.9|13825.9|13832.9|13820.9|39
1648745820000|2022-03-31 16:57:00|||||||||1
1648745830000|2022-03-31 16:57:10|13836.7|13824.7|13836.6|13824.6|13836.7|13824.7|13835.3|13823.3|2
1648745840000|2022-03-31 16:57:20|13835.9|13823.9|13835.3|13823.3|13835.9|13823.9|13835.3|13823.3|0
1648745860000|2022-03-31 16:57:40|13834.6|13822.6|13837.2|13825.2|13837.9|13825.9|13834.1|13822.1|28
1648745870000|2022-03-31 16:57:50|13837.9|13825.9|13836.6|13824.6|13837.9|13825.9|13836.6|13824.6|0
1648745880000|2022-03-31 16:58:00|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|13835.3|13823.3|3
1648745890000|2022-03-31 16:58:10|13835.3|13823.3|13831.6|13819.6|13835.9|13823.9|13831.6|13819.6|5
1648745900000|2022-03-31 16:58:20|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1648745910000|2022-03-31 16:58:30|13832.7|13820.7|13831.4|13819.4|13832.7|13820.7|13831.4|13819.4|3
1648745920000|2022-03-31 16:58:40|13830.8|13818.8|13830.2|13818.2|13830.8|13818.8|13829.6|13817.6|0
1648745940000|2022-03-31 16:59:00|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|1
1648745950000|2022-03-31 16:59:10|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|1
1648745960000|2022-03-31 16:59:20|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|1
1648745970000|2022-03-31 16:59:30|13833.8|13821.8|13833.3|13821.3|13833.8|13821.8|13833.3|13821.3|0
1648745980000|2022-03-31 16:59:40|13833.8|13821.8|13832.7|13820.7|13833.8|13821.8|13832.7|13820.7|15
1648745990000|2022-03-31 16:59:50|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|0
1648746000000|2022-03-31 17:00:00|13832.7|13820.7|13833.4|13821.4|13834.7|13822.7|13832.7|13820.7|1
1648746010000|2022-03-31 17:00:10|13832.7|13820.7|13832.1|13820.1|13833.4|13821.4|13832.1|13820.1|0
1648746030000|2022-03-31 17:00:30|13832.8|13820.8|13831.6|13819.6|13832.8|13820.8|13831.6|13819.6|5
1648746040000|2022-03-31 17:00:40|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|4
1648746050000|2022-03-31 17:00:50|13830.9|13818.9|13830.3|13818.3|13830.9|13818.9|13830.2|13818.2|4
1648746060000|2022-03-31 17:01:00|13829.1|13817.1|13828.4|13816.4|13829.1|13817.1|13828.4|13816.4|2
1648746070000|2022-03-31 17:01:10|13826|13814|13825.9|13813.9|13826.6|13814.6|13825.3|13813.3|4
1648746080000|2022-03-31 17:01:20|13825.3|13813.3|13825.9|13813.9|13825.9|13813.9|13825.3|13813.3|1
1648746090000|2022-03-31 17:01:30|13826.6|13814.6|13828.9|13816.9|13828.9|13816.9|13826.6|13814.6|2
1648746100000|2022-03-31 17:01:40|13827.7|13815.7|13828.3|13816.3|13828.3|13816.3|13826.6|13814.6|2
1648746110000|2022-03-31 17:01:50|||||||||2
1648746120000|2022-03-31 17:02:00|13828.8|13816.8|13828.9|13816.9|13828.9|13816.9|13828.8|13816.8|0
1648746130000|2022-03-31 17:02:10|13828.4|13816.4|13828.9|13816.9|13828.9|13816.9|13827.7|13815.7|2
1648746140000|2022-03-31 17:02:20|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|2
1648746150000|2022-03-31 17:02:30|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|1
1648746160000|2022-03-31 17:02:40|13829.1|13817.1|13827.7|13815.7|13829.1|13817.1|13827.7|13815.7|0
1648746170000|2022-03-31 17:02:50|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|1
1648746180000|2022-03-31 17:03:00|13827.7|13815.7|13826.5|13814.5|13828.4|13816.4|13826.5|13814.5|1
1648746190000|2022-03-31 17:03:10|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|2
1648746200000|2022-03-31 17:03:20|13827.1|13815.1|13825.3|13813.3|13827.1|13815.1|13825.3|13813.3|8
1648746210000|2022-03-31 17:03:30|13827.7|13815.7|13825.3|13813.3|13827.7|13815.7|13825.3|13813.3|5
1648746220000|2022-03-31 17:03:40|13826|13814|13824|13812|13826|13814|13824|13812|6
1648746230000|2022-03-31 17:03:50|13823.5|13811.5|13822.1|13810.1|13823.5|13811.5|13822.1|13810.1|13
1648746240000|2022-03-31 17:04:00|13820.2|13808.2|13820.2|13808.2|13822.1|13810.1|13820.2|13808.2|10
1648746250000|2022-03-31 17:04:10|13820.9|13808.9|13819|13807|13820.9|13808.9|13819|13807|10
1648746260000|2022-03-31 17:04:20|13821|13809|13819.7|13807.7|13821|13809|13818.5|13806.5|10
1648746270000|2022-03-31 17:04:30|13819.2|13807.2|13820.3|13808.3|13820.3|13808.3|13818.5|13806.5|6
1648746280000|2022-03-31 17:04:40|13821|13809|13819|13807|13821|13809|13819|13807|0
1648746290000|2022-03-31 17:04:50|13821|13809|13819.7|13807.7|13821|13809|13819.7|13807.7|0
1648746300000|2022-03-31 17:05:00|13819|13807|13819.8|13807.8|13819.8|13807.8|13817.9|13805.9|4
1648746310000|2022-03-31 17:05:10|13819.2|13807.2|13818.5|13806.5|13819.2|13807.2|13818.5|13806.5|0
1648746320000|2022-03-31 17:05:20|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|0
1648746330000|2022-03-31 17:05:30|13818.5|13806.5|13818.5|13806.5|13819.7|13807.7|13817.9|13805.9|2
1648746350000|2022-03-31 17:05:50|13819.8|13807.8|13819.8|13807.8|13819.8|13807.8|13819.8|13807.8|1
1648746360000|2022-03-31 17:06:00|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13818.6|13806.6|0
1648746370000|2022-03-31 17:06:10|13818.5|13806.5|13820.4|13808.4|13820.4|13808.4|13818.5|13806.5|16
1648746380000|2022-03-31 17:06:20|13819.8|13807.8|13819.3|13807.3|13819.8|13807.8|13819.3|13807.3|10
1648746390000|2022-03-31 17:06:30|13818.6|13806.6|13819.8|13807.8|13819.8|13807.8|13818.6|13806.6|12
1648746400000|2022-03-31 17:06:40|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|10
1648746410000|2022-03-31 17:06:50|13818|13806|13818|13806|13818|13806|13817.4|13805.4|11
1648746420000|2022-03-31 17:07:00|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|0
1648746440000|2022-03-31 17:07:20|13819.3|13807.3|13817.4|13805.4|13819.3|13807.3|13817.4|13805.4|1
1648746450000|2022-03-31 17:07:30|13816.8|13804.8|13818|13806|13819.3|13807.3|13816.8|13804.8|8
1648746460000|2022-03-31 17:07:40|13815.6|13803.6|13814.3|13802.3|13815.6|13803.6|13814.3|13802.3|35
1648746470000|2022-03-31 17:07:50|13812.9|13800.9|13812.3|13800.3|13812.9|13800.9|13811.8|13799.8|13
1648746480000|2022-03-31 17:08:00|13811.8|13799.8|13809.7|13797.7|13812.3|13800.3|13809|13797|11
1648746490000|2022-03-31 17:08:10|13810.4|13798.4|13809.7|13797.7|13810.4|13798.4|13809.7|13797.7|0
1648746500000|2022-03-31 17:08:20|||||||||12
1648746510000|2022-03-31 17:08:30|13810.4|13798.4|13811|13799|13812.3|13800.3|13810.4|13798.4|0
1648746520000|2022-03-31 17:08:40|13811.1|13799.1|13810.4|13798.4|13811.6|13799.6|13809.8|13797.8|5
1648746530000|2022-03-31 17:08:50|13809.8|13797.8|13810.4|13798.4|13810.4|13798.4|13809.8|13797.8|0
1648746540000|2022-03-31 17:09:00|13809.8|13797.8|13809.8|13797.8|13811.1|13799.1|13809.1|13797.1|0
1648746550000|2022-03-31 17:09:10|13809.1|13797.1|13811.6|13799.6|13811.6|13799.6|13809.1|13797.1|25
1648746560000|2022-03-31 17:09:20|13812.3|13800.3|13811|13799|13812.3|13800.3|13811|13799|2
1648746570000|2022-03-31 17:09:30|13811.6|13799.6|13809.3|13797.3|13811.6|13799.6|13809.3|13797.3|9
1648746580000|2022-03-31 17:09:40|13809.9|13797.9|13812.3|13800.3|13812.3|13800.3|13809.9|13797.9|13
1648746600000|2022-03-31 17:10:00|13812.9|13800.9|13814.3|13802.3|13814.8|13802.8|13812.9|13800.9|0
1648746610000|2022-03-31 17:10:10|13813.7|13801.7|13810.6|13798.6|13813.7|13801.7|13810.6|13798.6|29
1648746620000|2022-03-31 17:10:20|13809.3|13797.3|13809.4|13797.4|13809.4|13797.4|13808.7|13796.7|7
1648746630000|2022-03-31 17:10:30|13810.6|13798.6|13812|13800|13812|13800|13810.6|13798.6|2
1648746640000|2022-03-31 17:10:40|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13810.6|13798.6|11
1648746650000|2022-03-31 17:10:50|13809.3|13797.3|13809.4|13797.4|13809.4|13797.4|13808.7|13796.7|2
1648746660000|2022-03-31 17:11:00|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|0
1648746670000|2022-03-31 17:11:10|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|0
1648746690000|2022-03-31 17:11:30|13808.7|13796.7|13807.4|13795.4|13808.7|13796.7|13806.8|13794.8|9
1648746700000|2022-03-31 17:11:40|13808.1|13796.1|13807.4|13795.4|13808.1|13796.1|13807.4|13795.4|0
1648746710000|2022-03-31 17:11:50|||||||||22
1648746720000|2022-03-31 17:12:00|13808.1|13796.1|13807.4|13795.4|13808.1|13796.1|13807.4|13795.4|0
1648746740000|2022-03-31 17:12:20|||||||||1
1648746750000|2022-03-31 17:12:30|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|0
1648746760000|2022-03-31 17:12:40|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13806.8|13794.8|2
1648746780000|2022-03-31 17:13:00|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|30
1648746790000|2022-03-31 17:13:10|13812|13800|13813.2|13801.2|13813.2|13801.2|13812|13800|12
1648746800000|2022-03-31 17:13:20|13812.5|13800.5|13813.2|13801.2|13813.2|13801.2|13812.5|13800.5|0
1648746810000|2022-03-31 17:13:30|13812.5|13800.5|13816.4|13804.4|13816.4|13804.4|13812.5|13800.5|13
1648746820000|2022-03-31 17:13:40|13815.8|13803.8|13813.3|13801.3|13816.4|13804.4|13813.3|13801.3|29
1648746830000|2022-03-31 17:13:50|13812.7|13800.7|13812.1|13800.1|13812.7|13800.7|13812.1|13800.1|6
1648746840000|2022-03-31 17:14:00|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|10
1648746860000|2022-03-31 17:14:20|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|1
1648746870000|2022-03-31 17:14:30|13814|13802|13813.3|13801.3|13814|13802|13813.3|13801.3|0
1648746880000|2022-03-31 17:14:40|13814.7|13802.7|13815.2|13803.2|13815.7|13803.7|13813.3|13801.3|10
1648746890000|2022-03-31 17:14:50|13815.8|13803.8|13816.4|13804.4|13816.4|13804.4|13815.8|13803.8|2
1648746900000|2022-03-31 17:15:00|13815.7|13803.7|13814.7|13802.7|13817.8|13805.8|13814.7|13802.7|8
1648746910000|2022-03-31 17:15:10|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|2
1648746920000|2022-03-31 17:15:20|13816.1|13804.1|13815.4|13803.4|13816.1|13804.1|13815.4|13803.4|2
1648746930000|2022-03-31 17:15:30|||||||||6
1648746940000|2022-03-31 17:15:40|||||||||2
1648746950000|2022-03-31 17:15:50|||||||||5
1648746960000|2022-03-31 17:16:00|13816.1|13804.1|13817.1|13805.1|13817.1|13805.1|13815.4|13803.4|3
1648746970000|2022-03-31 17:16:10|13815.8|13803.8|13817.1|13805.1|13817.1|13805.1|13815.8|13803.8|0
1648746980000|2022-03-31 17:16:20|13817.8|13805.8|13817.1|13805.1|13817.8|13805.8|13817.1|13805.1|0
1648747020000|2022-03-31 17:17:00|13818.4|13806.4|13819.7|13807.7|13819.7|13807.7|13818.4|13806.4|1
1648747030000|2022-03-31 17:17:10|13820.3|13808.3|13820.3|13808.3|13820.3|13808.3|13819.7|13807.7|1
1648747040000|2022-03-31 17:17:20|||||||||3
1648747050000|2022-03-31 17:17:30|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1648747060000|2022-03-31 17:17:40|13823.6|13811.6|13822.9|13810.9|13824.1|13812.1|13822.3|13810.3|5
1648747070000|2022-03-31 17:17:50|13825.8|13813.8|13827.2|13815.2|13827.2|13815.2|13825.8|13813.8|16
1648747080000|2022-03-31 17:18:00|13826.5|13814.5|13825.8|13813.8|13826.5|13814.5|13825.8|13813.8|0
1648747090000|2022-03-31 17:18:10|13823.9|13811.9|13824.6|13812.6|13824.6|13812.6|13823.9|13811.9|1
1648747120000|2022-03-31 17:18:40|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|0
1648747130000|2022-03-31 17:18:50|13823.3|13811.3|13824|13812|13824.6|13812.6|13823.3|13811.3|1
1648747140000|2022-03-31 17:19:00|13822.9|13810.9|13822.9|13810.9|13822.9|13810.9|13822.9|13810.9|4
1648747150000|2022-03-31 17:19:10|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|0
1648747160000|2022-03-31 17:19:20|13824|13812|13822.8|13810.8|13824|13812|13822.8|13810.8|6
1648747170000|2022-03-31 17:19:30|13822.2|13810.2|13825.8|13813.8|13825.8|13813.8|13821.6|13809.6|19
1648747180000|2022-03-31 17:19:40|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|0
1648747190000|2022-03-31 17:19:50|13827.2|13815.2|13825.8|13813.8|13827.2|13815.2|13825.8|13813.8|0
1648747200000|2022-03-31 17:20:00|||||||||3
1648747210000|2022-03-31 17:20:10|13823.3|13811.3|13824.5|13812.5|13824.5|13812.5|13823.3|13811.3|4
1648747220000|2022-03-31 17:20:20|13825.1|13813.1|13825.7|13813.7|13825.7|13813.7|13825.1|13813.1|1
1648747240000|2022-03-31 17:20:40|13827|13815|13825.1|13813.1|13827|13815|13824.6|13812.6|1
1648747250000|2022-03-31 17:20:50|13832.2|13820.2|13833.3|13821.3|13833.3|13821.3|13829.6|13817.6|7
1648747260000|2022-03-31 17:21:00|13834|13822|13833.3|13821.3|13834|13822|13833.3|13821.3|0
1648747270000|2022-03-31 17:21:10|||||||||2
1648747280000|2022-03-31 17:21:20|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|1
1648747290000|2022-03-31 17:21:30|13832.2|13820.2|13832.1|13820.1|13833.3|13821.3|13832.1|13820.1|2
1648747300000|2022-03-31 17:21:40|13833.2|13821.2|13832.6|13820.6|13833.2|13821.2|13832.6|13820.6|0
1648747310000|2022-03-31 17:21:50|13832.1|13820.1|13830.3|13818.3|13832.1|13820.1|13830.3|13818.3|1
1648747320000|2022-03-31 17:22:00|13830.8|13818.8|13831.5|13819.5|13831.5|13819.5|13830.8|13818.8|0
1648747330000|2022-03-31 17:22:10|13830.9|13818.9|13832.1|13820.1|13832.1|13820.1|13830.9|13818.9|0
1648747350000|2022-03-31 17:22:30|13832.8|13820.8|13830.3|13818.3|13833.3|13821.3|13830.3|13818.3|13
1648747360000|2022-03-31 17:22:40|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|13830.3|13818.3|0
1648747370000|2022-03-31 17:22:50|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|0
1648747380000|2022-03-31 17:23:00|13829.6|13817.6|13828.9|13816.9|13829.6|13817.6|13828.3|13816.3|5
1648747390000|2022-03-31 17:23:10|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1648747410000|2022-03-31 17:23:30|13828.8|13816.8|13828.9|13816.9|13828.9|13816.9|13827.1|13815.1|1
1648747430000|2022-03-31 17:23:50|13830.2|13818.2|13830.1|13818.1|13830.2|13818.2|13830.1|13818.1|0
1648747440000|2022-03-31 17:24:00|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1648747450000|2022-03-31 17:24:10|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|3
1648747460000|2022-03-31 17:24:20|13828.9|13816.9|13830.1|13818.1|13830.1|13818.1|13828.9|13816.9|4
1648747470000|2022-03-31 17:24:30|13829.4|13817.4|13831.3|13819.3|13831.3|13819.3|13829.4|13817.4|10
1648747480000|2022-03-31 17:24:40|13830.7|13818.7|13831.4|13819.4|13831.9|13819.9|13830.7|13818.7|9
1648747490000|2022-03-31 17:24:50|13830.7|13818.7|13831.4|13819.4|13832.5|13820.5|13830.7|13818.7|8
1648747500000|2022-03-31 17:25:00|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|0
1648747510000|2022-03-31 17:25:10|13831.3|13819.3|13833.1|13821.1|13833.1|13821.1|13831.3|13819.3|6
1648747520000|2022-03-31 17:25:20|||||||||5
1648747530000|2022-03-31 17:25:30|13834.2|13822.2|13833|13821|13834.2|13822.2|13833|13821|5
1648747550000|2022-03-31 17:25:50|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833|13821|2
1648747560000|2022-03-31 17:26:00|13833.1|13821.1|13835|13823|13835|13823|13833.1|13821.1|15
1648747570000|2022-03-31 17:26:10|13834.4|13822.4|13835|13823|13835|13823|13834.4|13822.4|0
1648747580000|2022-03-31 17:26:20|13834.4|13822.4|13837.5|13825.5|13837.5|13825.5|13834.4|13822.4|7
1648747590000|2022-03-31 17:26:30|13836.9|13824.9|13835|13823|13837.5|13825.5|13835|13823|0
1648747600000|2022-03-31 17:26:40|13834.3|13822.3|13837.5|13825.5|13837.5|13825.5|13834.3|13822.3|1
1648747610000|2022-03-31 17:26:50|13838.1|13826.1|13838.8|13826.8|13838.8|13826.8|13838.1|13826.1|0
1648747630000|2022-03-31 17:27:10|13839.4|13827.4|13840|13828|13840|13828|13839.4|13827.4|6
1648747640000|2022-03-31 17:27:20|13840.6|13828.6|13839.3|13827.3|13840.6|13828.6|13838.6|13826.6|8
1648747650000|2022-03-31 17:27:30|13838.8|13826.8|13839.3|13827.3|13839.3|13827.3|13838.8|13826.8|0
1648747660000|2022-03-31 17:27:40|13837.6|13825.6|13835.7|13823.7|13837.6|13825.6|13834.4|13822.4|2
1648747670000|2022-03-31 17:27:50|13836.9|13824.9|13836.4|13824.4|13836.9|13824.9|13835.7|13823.7|0
1648747680000|2022-03-31 17:28:00|13835|13823|13835.6|13823.6|13835.7|13823.7|13834.4|13822.4|6
1648747690000|2022-03-31 17:28:10|13833.6|13821.6|13833|13821|13833.6|13821.6|13832.4|13820.4|1
1648747700000|2022-03-31 17:28:20|13832.4|13820.4|13833.6|13821.6|13833.6|13821.6|13832.4|13820.4|0
1648747730000|2022-03-31 17:28:50|13833|13821|13833.6|13821.6|13833.6|13821.6|13832.4|13820.4|1
1648747740000|2022-03-31 17:29:00|13833|13821|13833.6|13821.6|13833.6|13821.6|13831.7|13819.7|5
1648747750000|2022-03-31 17:29:10|13833|13821|13833|13821|13833|13821|13833|13821|1
1648747770000|2022-03-31 17:29:30|13832.4|13820.4|13833|13821|13833|13821|13831.7|13819.7|1
1648747790000|2022-03-31 17:29:50|13833.6|13821.6|13833|13821|13833.6|13821.6|13833|13821|0
1648747800000|2022-03-31 17:30:00|13833.6|13821.6|13831.7|13819.7|13833.6|13821.6|13831.7|13819.7|1
1648747810000|2022-03-31 17:30:10|||||||||5
1648747820000|2022-03-31 17:30:20|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|0
1648747830000|2022-03-31 17:30:30|13833.1|13821.1|13835.6|13823.6|13835.6|13823.6|13833.1|13821.1|2
1648747850000|2022-03-31 17:30:50|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|6
1648747860000|2022-03-31 17:31:00|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835|13823|1
1648747870000|2022-03-31 17:31:10|||||||||1
1648747880000|2022-03-31 17:31:20|13835|13823|13835|13823|13835|13823|13835|13823|0
1648747890000|2022-03-31 17:31:30|13836.1|13824.1|13835.7|13823.7|13836.9|13824.9|13835.7|13823.7|3
1648747900000|2022-03-31 17:31:40|13835|13823|13835|13823|13835|13823|13835|13823|0
1648747920000|2022-03-31 17:32:00|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|0
1648747930000|2022-03-31 17:32:10|13835|13823|13833.1|13821.1|13835|13823|13833.1|13821.1|0
1648747940000|2022-03-31 17:32:20|13834.3|13822.3|13833.1|13821.1|13834.3|13822.3|13833.1|13821.1|0
1648747950000|2022-03-31 17:32:30|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|13833.1|13821.1|0
1648747960000|2022-03-31 17:32:40|13834.3|13822.3|13833.6|13821.6|13834.3|13822.3|13833.1|13821.1|0
1648747970000|2022-03-31 17:32:50|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|0
1648747980000|2022-03-31 17:33:00|13835|13823|13835.6|13823.6|13835.6|13823.6|13835|13823|0
1648747990000|2022-03-31 17:33:10|13836.8|13824.8|13835.7|13823.7|13836.8|13824.8|13835.7|13823.7|5
1648748000000|2022-03-31 17:33:20|13835|13823|13835.6|13823.6|13836.1|13824.1|13835|13823|0
1648748010000|2022-03-31 17:33:30|13836.1|13824.1|13836.8|13824.8|13836.8|13824.8|13836.1|13824.1|0
1648748020000|2022-03-31 17:33:40|13836.2|13824.2|13835.6|13823.6|13836.2|13824.2|13835.6|13823.6|0
1648748030000|2022-03-31 17:33:50|13834.4|13822.4|13833.1|13821.1|13834.4|13822.4|13833.1|13821.1|1
1648748070000|2022-03-31 17:34:30|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|2
1648748090000|2022-03-31 17:34:50|13834.2|13822.2|13834.9|13822.9|13835.4|13823.4|13834.2|13822.2|3
1648748100000|2022-03-31 17:35:00|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13834.9|13822.9|1
1648748110000|2022-03-31 17:35:10|||||||||1
1648748120000|2022-03-31 17:35:20|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13836.9|13824.9|2
1648748130000|2022-03-31 17:35:30|13836.9|13824.9|13836.9|13824.9|13836.9|13824.9|13836.9|13824.9|0
1648748140000|2022-03-31 17:35:40|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|1
1648748160000|2022-03-31 17:36:00|13836.9|13824.9|13837.5|13825.5|13837.5|13825.5|13836.9|13824.9|1
1648748170000|2022-03-31 17:36:10|13838.1|13826.1|13839.4|13827.4|13839.4|13827.4|13838.1|13826.1|0
1648748180000|2022-03-31 17:36:20|13840|13828|13840|13828|13840|13828|13840|13828|2
1648748190000|2022-03-31 17:36:30|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|15
1648748210000|2022-03-31 17:36:50|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|3
1648748220000|2022-03-31 17:37:00|||||||||2
1648748230000|2022-03-31 17:37:10|13839.3|13827.3|13838.1|13826.1|13839.3|13827.3|13837.5|13825.5|0
1648748240000|2022-03-31 17:37:20|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|0
1648748250000|2022-03-31 17:37:30|13838.1|13826.1|13840.6|13828.6|13840.6|13828.6|13838.1|13826.1|1
1648748260000|2022-03-31 17:37:40|13840|13828|13840.6|13828.6|13840.6|13828.6|13840|13828|0
1648748280000|2022-03-31 17:38:00|13840.5|13828.5|13842.4|13830.4|13843|13831|13840.5|13828.5|6
1648748290000|2022-03-31 17:38:10|13844.6|13832.6|13847.5|13835.5|13848.2|13836.2|13844.6|13832.6|5
1648748300000|2022-03-31 17:38:20|13848.2|13836.2|13846.8|13834.8|13848.2|13836.2|13846.8|13834.8|0
1648748310000|2022-03-31 17:38:30|13847.5|13835.5|13845.5|13833.5|13847.5|13835.5|13845|13833|0
1648748320000|2022-03-31 17:38:40|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|2
1648748330000|2022-03-31 17:38:50|13846.2|13834.2|13845.5|13833.5|13846.2|13834.2|13845.5|13833.5|0
1648748340000|2022-03-31 17:39:00|13844.3|13832.3|13844.3|13832.3|13844.3|13832.3|13844.3|13832.3|0
1648748350000|2022-03-31 17:39:10|13843.6|13831.6|13845.5|13833.5|13846.1|13834.1|13843.6|13831.6|1
1648748360000|2022-03-31 17:39:20|13845.7|13833.7|13845|13833|13845.7|13833.7|13843.7|13831.7|1
1648748370000|2022-03-31 17:39:30|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|0
1648748390000|2022-03-31 17:39:50|13845|13833|13845|13833|13845|13833|13845|13833|0
1648748400000|2022-03-31 17:40:00|13844.4|13832.4|13843|13831|13844.4|13832.4|13843|13831|0
1648748420000|2022-03-31 17:40:20|13844.2|13832.2|13843.5|13831.5|13844.2|13832.2|13843.5|13831.5|24
1648748430000|2022-03-31 17:40:30|13842.4|13830.4|13842.8|13830.8|13842.8|13830.8|13841.7|13829.7|25
1648748440000|2022-03-31 17:40:40|13843.5|13831.5|13842.8|13830.8|13843.5|13831.5|13842.8|13830.8|1
1648748450000|2022-03-31 17:40:50|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|5
1648748460000|2022-03-31 17:41:00|13842.8|13830.8|13842.8|13830.8|13843.5|13831.5|13842.8|13830.8|1
1648748480000|2022-03-31 17:41:20|13845.1|13833.1|13845.9|13833.9|13847.7|13835.7|13845.1|13833.1|63
1648748500000|2022-03-31 17:41:40|13847.7|13835.7|13848.4|13836.4|13848.4|13836.4|13847.7|13835.7|5
1648748510000|2022-03-31 17:41:50|13847.7|13835.7|13846.4|13834.4|13847.7|13835.7|13846.4|13834.4|0
1648748520000|2022-03-31 17:42:00|13846.6|13834.6|13845.3|13833.3|13846.6|13834.6|13845.3|13833.3|1
1648748530000|2022-03-31 17:42:10|13844.7|13832.7|13845.9|13833.9|13846.4|13834.4|13842.8|13830.8|5
1648748540000|2022-03-31 17:42:20|13846.4|13834.4|13845.9|13833.9|13847.8|13835.8|13845.9|13833.9|2
1648748550000|2022-03-31 17:42:30|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|0
1648748560000|2022-03-31 17:42:40|13845.9|13833.9|13846.6|13834.6|13846.6|13834.6|13845.3|13833.3|0
1648748570000|2022-03-31 17:42:50|13846|13834|13844.7|13832.7|13846|13834|13844.7|13832.7|0
1648748590000|2022-03-31 17:43:10|13844.1|13832.1|13844.7|13832.7|13844.7|13832.7|13844.1|13832.1|0
1648748600000|2022-03-31 17:43:20|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13844.7|13832.7|0
1648748610000|2022-03-31 17:43:30|13843.4|13831.4|13842.8|13830.8|13843.4|13831.4|13842.8|13830.8|1
1648748620000|2022-03-31 17:43:40|13844.7|13832.7|13844.1|13832.1|13844.7|13832.7|13843.4|13831.4|0
1648748630000|2022-03-31 17:43:50|13844.7|13832.7|13842.8|13830.8|13844.7|13832.7|13842.8|13830.8|1
1648748640000|2022-03-31 17:44:00|||||||||6
1648748650000|2022-03-31 17:44:10|13841.4|13829.4|13842.8|13830.8|13842.8|13830.8|13841.4|13829.4|5
1648748660000|2022-03-31 17:44:20|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|2
1648748670000|2022-03-31 17:44:30|13841.7|13829.7|13842.2|13830.2|13842.2|13830.2|13841.7|13829.7|1
1648748680000|2022-03-31 17:44:40|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|0
1648748690000|2022-03-31 17:44:50|13840.3|13828.3|13842.8|13830.8|13842.8|13830.8|13840.3|13828.3|0
1648748700000|2022-03-31 17:45:00|13841.7|13829.7|13842.2|13830.2|13842.8|13830.8|13841.6|13829.6|3
1648748710000|2022-03-31 17:45:10|13842.1|13830.1|13842.8|13830.8|13842.8|13830.8|13842.1|13830.1|0
1648748720000|2022-03-31 17:45:20|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13841.4|13829.4|2
1648748730000|2022-03-31 17:45:30|13842.8|13830.8|13845.3|13833.3|13845.3|13833.3|13842.8|13830.8|3
1648748740000|2022-03-31 17:45:40|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|13844|13832|1
1648748750000|2022-03-31 17:45:50|13844.2|13832.2|13842.8|13830.8|13844.2|13832.2|13842.2|13830.2|0
1648748760000|2022-03-31 17:46:00|13842.2|13830.2|13842.8|13830.8|13842.8|13830.8|13842.2|13830.2|0
1648748770000|2022-03-31 17:46:10|13842.2|13830.2|13839.7|13827.7|13842.2|13830.2|13839.7|13827.7|3
1648748780000|2022-03-31 17:46:20|13839.2|13827.2|13838.6|13826.6|13841|13829|13838|13826|44
1648748790000|2022-03-31 17:46:30|13838|13826|13838|13826|13838.6|13826.6|13837.3|13825.3|4
1648748800000|2022-03-31 17:46:40|13837.5|13825.5|13836.3|13824.3|13837.5|13825.5|13835.5|13823.5|5
1648748810000|2022-03-31 17:46:50|13836.9|13824.9|13839.4|13827.4|13839.4|13827.4|13836.9|13824.9|2
1648748820000|2022-03-31 17:47:00|13838.7|13826.7|13840|13828|13841.2|13829.2|13838.7|13826.7|2
1648748830000|2022-03-31 17:47:10|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|1
1648748840000|2022-03-31 17:47:20|13838.7|13826.7|13838.7|13826.7|13838.7|13826.7|13838.7|13826.7|0
1648748850000|2022-03-31 17:47:30|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|1
1648748860000|2022-03-31 17:47:40|13840|13828|13839.4|13827.4|13840|13828|13839.4|13827.4|2
1648748880000|2022-03-31 17:48:00|||||||||17
1648748900000|2022-03-31 17:48:20|13840.8|13828.8|13840.8|13828.8|13841.3|13829.3|13840.8|13828.8|3
1648748910000|2022-03-31 17:48:30|13841.3|13829.3|13840.8|13828.8|13841.3|13829.3|13840.8|13828.8|0
1648748920000|2022-03-31 17:48:40|13841.3|13829.3|13843.3|13831.3|13843.3|13831.3|13841.3|13829.3|0
1648748930000|2022-03-31 17:48:50|13843.8|13831.8|13844.4|13832.4|13844.4|13832.4|13843.1|13831.1|0
1648748940000|2022-03-31 17:49:00|13843.8|13831.8|13843.8|13831.8|13844.4|13832.4|13843.8|13831.8|2
1648748960000|2022-03-31 17:49:20|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|0
1648748970000|2022-03-31 17:49:30|13843.8|13831.8|13843.1|13831.1|13843.8|13831.8|13843.1|13831.1|0
1648748980000|2022-03-31 17:49:40|13841.9|13829.9|13843.1|13831.1|13843.8|13831.8|13841.9|13829.9|1
1648748990000|2022-03-31 17:49:50|13842.6|13830.6|13841.9|13829.9|13843.1|13831.1|13841.9|13829.9|0
1648749000000|2022-03-31 17:50:00|13841.3|13829.3|13839.4|13827.4|13841.3|13829.3|13839.4|13827.4|0
1648749010000|2022-03-31 17:50:10|13840.1|13828.1|13839.6|13827.6|13840.2|13828.2|13836.4|13824.4|26
1648749020000|2022-03-31 17:50:20|13838.4|13826.4|13839.6|13827.6|13839.6|13827.6|13837.8|13825.8|2
1648749030000|2022-03-31 17:50:30|13837.1|13825.1|13837.7|13825.7|13838.9|13826.9|13836.4|13824.4|5
1648749040000|2022-03-31 17:50:40|13838.2|13826.2|13838.4|13826.4|13838.4|13826.4|13837.7|13825.7|5
1648749050000|2022-03-31 17:50:50|13837.8|13825.8|13838.5|13826.5|13839|13827|13837.8|13825.8|4
1648749060000|2022-03-31 17:51:00|13837.8|13825.8|13837.1|13825.1|13837.8|13825.8|13837.1|13825.1|3
1648749070000|2022-03-31 17:51:10|13836|13824|13836|13824|13836|13824|13836|13824|3
1648749080000|2022-03-31 17:51:20|13836.5|13824.5|13837.7|13825.7|13838.2|13826.2|13836.5|13824.5|10
1648749090000|2022-03-31 17:51:30|13837.1|13825.1|13836.5|13824.5|13838.2|13826.2|13836.5|13824.5|5
1648749100000|2022-03-31 17:51:40|13836|13824|13836|13824|13836|13824|13836|13824|0
1648749110000|2022-03-31 17:51:50|||||||||1
1648749120000|2022-03-31 17:52:00|||||||||1
1648749130000|2022-03-31 17:52:10|13834|13822|13834.8|13822.8|13836|13824|13833.5|13821.5|9
1648749140000|2022-03-31 17:52:20|13833.5|13821.5|13833.5|13821.5|13834|13822|13832.9|13820.9|4
1648749160000|2022-03-31 17:52:40|13832.9|13820.9|13832.3|13820.3|13833.5|13821.5|13832.3|13820.3|11
1648749170000|2022-03-31 17:52:50|13831.7|13819.7|13834.6|13822.6|13834.6|13822.6|13831.7|13819.7|19
1648749180000|2022-03-31 17:53:00|13834|13822|13832.7|13820.7|13834.6|13822.6|13832.7|13820.7|0
1648749190000|2022-03-31 17:53:10|13834.6|13822.6|13834|13822|13837.1|13825.1|13834|13822|17
1648749200000|2022-03-31 17:53:20|13833.5|13821.5|13834.6|13822.6|13834.6|13822.6|13833.5|13821.5|0
1648749210000|2022-03-31 17:53:30|13834|13822|13834.6|13822.6|13834.6|13822.6|13834|13822|0
1648749220000|2022-03-31 17:53:40|13834|13822|13834|13822|13834|13822|13834|13822|1
1648749230000|2022-03-31 17:53:50|13833.5|13821.5|13832.1|13820.1|13833.5|13821.5|13832.1|13820.1|0
1648749240000|2022-03-31 17:54:00|13834.6|13822.6|13833.5|13821.5|13834.6|13822.6|13833.5|13821.5|1
1648749250000|2022-03-31 17:54:10|13834|13822|13833.5|13821.5|13834|13822|13832.8|13820.8|0
1648749260000|2022-03-31 17:54:20|13832.2|13820.2|13832.2|13820.2|13833.5|13821.5|13832.2|13820.2|0
1648749270000|2022-03-31 17:54:30|13831.5|13819.5|13832.1|13820.1|13832.1|13820.1|13831.5|13819.5|0
1648749290000|2022-03-31 17:54:50|13831|13819|13831|13819|13831|13819|13831|13819|10
1648749300000|2022-03-31 17:55:00|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|0
1648749310000|2022-03-31 17:55:10|13828.5|13816.5|13823.8|13811.8|13828.5|13816.5|13823.8|13811.8|3
1648749320000|2022-03-31 17:55:20|13823.2|13811.2|13820.7|13808.7|13823.2|13811.2|13820.7|13808.7|5
1648749330000|2022-03-31 17:55:30|13823.1|13811.1|13819.9|13807.9|13823.8|13811.8|13819.9|13807.9|4
1648749340000|2022-03-31 17:55:40|13821.9|13809.9|13820.5|13808.5|13821.9|13809.9|13820.5|13808.5|5
1648749350000|2022-03-31 17:55:50|13821.1|13809.1|13819.9|13807.9|13821.1|13809.1|13819.4|13807.4|0
1648749360000|2022-03-31 17:56:00|13818|13806|13819.9|13807.9|13820.5|13808.5|13818|13806|1
1648749370000|2022-03-31 17:56:10|13819.4|13807.4|13817.5|13805.5|13821.2|13809.2|13817.5|13805.5|16
1648749380000|2022-03-31 17:56:20|13818.2|13806.2|13819.4|13807.4|13819.9|13807.9|13818.2|13806.2|7
1648749390000|2022-03-31 17:56:30|13819.9|13807.9|13819.9|13807.9|13819.9|13807.9|13819.4|13807.4|1
1648749400000|2022-03-31 17:56:40|13819.4|13807.4|13816.8|13804.8|13819.4|13807.4|13816.8|13804.8|0
1648749410000|2022-03-31 17:56:50|13818|13806|13818.6|13806.6|13818.6|13806.6|13816.6|13804.6|0
1648749420000|2022-03-31 17:57:00|13818|13806|13818.6|13806.6|13819.1|13807.1|13818|13806|3
1648749430000|2022-03-31 17:57:10|13818|13806|13816.1|13804.1|13818.6|13806.6|13816.1|13804.1|1
1648749440000|2022-03-31 17:57:20|13816.6|13804.6|13817.9|13805.9|13818|13806|13816.1|13804.1|1
1648749450000|2022-03-31 17:57:30|13817.3|13805.3|13818|13806|13818|13806|13816.6|13804.6|0
1648749460000|2022-03-31 17:57:40|13817.9|13805.9|13816.6|13804.6|13817.9|13805.9|13816.6|13804.6|0
1648749470000|2022-03-31 17:57:50|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13815.5|13803.5|0
1648749480000|2022-03-31 17:58:00|13815.5|13803.5|13812.8|13800.8|13816.1|13804.1|13812.8|13800.8|19
1648749500000|2022-03-31 17:58:20|||||||||11
1648749510000|2022-03-31 17:58:30|13812.2|13800.2|13811.6|13799.6|13812.2|13800.2|13811.6|13799.6|24
1648749520000|2022-03-31 17:58:40|13810.9|13798.9|13809.7|13797.7|13810.9|13798.9|13809.7|13797.7|21
1648749530000|2022-03-31 17:58:50|13809.1|13797.1|13809.7|13797.7|13809.7|13797.7|13809.1|13797.1|0
1648749540000|2022-03-31 17:59:00|13813|13801|13824.8|13812.8|13824.8|13812.8|13813|13801|46
1648749550000|2022-03-31 17:59:10|13825.4|13813.4|13823.6|13811.6|13831.1|13819.1|13823.6|13811.6|12
1648749560000|2022-03-31 17:59:20|13824.2|13812.2|13816.4|13804.4|13826.3|13814.3|13816.4|13804.4|65
1648749570000|2022-03-31 17:59:30|13815.2|13803.2|13823.8|13811.8|13825.7|13813.7|13815.2|13803.2|50
1648749580000|2022-03-31 17:59:40|13821.9|13809.9|13818.5|13806.5|13826.3|13814.3|13817.3|13805.3|50
1648749590000|2022-03-31 17:59:50|13821.9|13809.9|13825.9|13813.9|13825.9|13813.9|13820.8|13808.8|99
1648749600000|2022-03-31 18:00:00|13826.6|13814.6|13815.8|13803.8|13826.7|13814.7|13812.6|13800.6|51
1648749610000|2022-03-31 18:00:10|13816.4|13804.4|13815.3|13803.3|13816.6|13804.6|13813.3|13801.3|21
1648749620000|2022-03-31 18:00:20|13814|13802|13814.9|13802.9|13817.8|13804.4|13813.3|13797.8|7
1648749630000|2022-03-31 18:00:30|13815.6|13803.6|13817.5|13805.5|13818.2|13806.2|13812.4|13800.4|22
1648749640000|2022-03-31 18:00:40|13816.3|13804.3|13817|13805|13817.5|13805.5|13815.6|13803.6|8
1648749650000|2022-03-31 18:00:50|13817.5|13805.5|13821.4|13809.4|13823.9|13811.9|13817|13805|8
1648749660000|2022-03-31 18:01:00|13822|13810|13818.2|13806.2|13822|13810|13818.2|13806.2|6
1648749670000|2022-03-31 18:01:10|13817|13805|13819.5|13807.5|13819.5|13807.5|13817|13805|0
1648749690000|2022-03-31 18:01:30|13818.9|13806.9|13821.4|13809.4|13821.4|13809.4|13818.9|13806.9|0
1648749710000|2022-03-31 18:01:50|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|19
1648749720000|2022-03-31 18:02:00|13822|13810|13821.4|13809.4|13822.5|13810.5|13821.4|13809.4|3
1648749730000|2022-03-31 18:02:10|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|1
1648749740000|2022-03-31 18:02:20|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|1
1648749760000|2022-03-31 18:02:40|13822.5|13810.5|13823.1|13811.1|13823.1|13811.1|13822.5|13810.5|4
1648749780000|2022-03-31 18:03:00|13822.4|13810.4|13821.4|13809.4|13824.7|13810.8|13819.5|13804.7|12
1648749790000|2022-03-31 18:03:10|13820.1|13808.1|13822.2|13810.2|13822.2|13810.2|13819.6|13807.6|6
1648749800000|2022-03-31 18:03:20|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.2|13810.2|0
1648749810000|2022-03-31 18:03:30|||||||||3
1648749820000|2022-03-31 18:03:40|13823.3|13811.3|13823.8|13811.8|13823.8|13811.8|13823.2|13811.2|5
1648749830000|2022-03-31 18:03:50|13819.2|13807.2|13818|13806|13819.2|13807.2|13817.3|13805.3|9
1648749840000|2022-03-31 18:04:00|13818.7|13806.7|13820|13808|13820|13808|13818.7|13806.7|1
1648749850000|2022-03-31 18:04:10|13819.5|13807.5|13814.8|13802.8|13819.5|13807.5|13814.1|13802.1|5
1648749860000|2022-03-31 18:04:20|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|0
1648749870000|2022-03-31 18:04:30|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|0
1648749880000|2022-03-31 18:04:40|13818.1|13806.1|13817.4|13805.4|13818.1|13806.1|13817.4|13805.4|0
1648749890000|2022-03-31 18:04:50|13820.2|13800.2|13820.2|13800.2|13820.2|13804.7|13815.6|13800.2|1
1648819800000|2022-04-01 13:30:00|13841.3|13821.3|13873.9|13861.9|13873.9|13861.9|13833|13818.5|74
1648819810000|2022-04-01 13:30:10|13874.6|13862.6|13891|13879|13892.4|13879.6|13872.5|13860.5|64
1648819820000|2022-04-01 13:30:20|13891.6|13879.6|13891.6|13879.6|13893.8|13880.3|13889.6|13873.8|15
1648819830000|2022-04-01 13:30:30|13893|13881|13880.3|13868.3|13893|13881|13880.3|13868.3|47
1648819840000|2022-04-01 13:30:40|13881.4|13869.4|13876|13864|13882.1|13870.1|13876|13864|10
1648819850000|2022-04-01 13:30:50|13876.7|13864.7|13878.1|13866.1|13878.9|13866.9|13874.3|13862.3|16
1648819860000|2022-04-01 13:31:00|13878.6|13866.6|13877.4|13865.4|13878.6|13866.6|13875.6|13863.6|4
1648819870000|2022-04-01 13:31:10|13876.1|13864.1|13866.1|13854.1|13876.1|13864.1|13866.1|13854.1|2
1648819880000|2022-04-01 13:31:20|13866.7|13854.7|13872.1|13860.1|13873.3|13861.3|13866|13854|18
1648819890000|2022-04-01 13:31:30|13873.3|13861.3|13867.9|13855.9|13873.3|13861.3|13867.9|13855.9|8
1648819900000|2022-04-01 13:31:40|13866.7|13854.7|13868.1|13856.1|13870.4|13858.4|13866|13854|1
1648819910000|2022-04-01 13:31:50|13869.2|13857.2|13870.6|13858.6|13871.1|13859.1|13869.2|13857.2|1
1648819920000|2022-04-01 13:32:00|13871.7|13859.7|13874.9|13862.9|13874.9|13862.9|13869.7|13857.7|7
1648819930000|2022-04-01 13:32:10|13874.2|13862.2|13861.4|13849.4|13874.2|13862.2|13860.8|13848.8|34
1648819940000|2022-04-01 13:32:20|13860.1|13848.1|13859.4|13847.4|13861.4|13849.4|13858.3|13846.3|10
1648819950000|2022-04-01 13:32:30|13856.9|13844.9|13857.9|13845.9|13858.6|13846.6|13852.7|13840.7|35
1648819960000|2022-04-01 13:32:40|13860.4|13848.4|13863|13851|13864.3|13852.3|13860.4|13848.4|6
1648819970000|2022-04-01 13:32:50|13863.6|13851.6|13861.1|13849.1|13863.6|13851.6|13859.8|13847.8|5
1648819980000|2022-04-01 13:33:00|13859.8|13847.8|13860.5|13848.5|13863|13851|13859.8|13847.8|0
1648819990000|2022-04-01 13:33:10|13861.1|13849.1|13860.5|13848.5|13861.1|13849.1|13860.5|13848.5|0
1648820000000|2022-04-01 13:33:20|13861.8|13849.8|13856.8|13844.8|13861.8|13849.8|13856.2|13844.2|13
1648820010000|2022-04-01 13:33:30|13856.1|13844.1|13855|13843|13859|13845.5|13855|13839|3
1648820020000|2022-04-01 13:33:40|13855.5|13843.5|13854.4|13842.4|13856.2|13844.2|13854.4|13842.4|1
1648820030000|2022-04-01 13:33:50|13855|13843|13854.4|13842.4|13855.7|13843.7|13854.4|13842.4|5
1648820040000|2022-04-01 13:34:00|13856.9|13844.9|13858.9|13846.9|13858.9|13846.9|13856.4|13844.4|3
1648820050000|2022-04-01 13:34:10|13859.4|13847.4|13864.7|13852.7|13864.7|13852.7|13859.4|13847.4|10
1648820060000|2022-04-01 13:34:20|13864|13852|13864.7|13852.7|13864.7|13852.7|13863.4|13851.4|2
1648820070000|2022-04-01 13:34:30|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|13865.2|13853.2|0
1648820080000|2022-04-01 13:34:40|13864.7|13852.7|13864.1|13852.1|13864.7|13852.7|13864.1|13852.1|1
1648820090000|2022-04-01 13:34:50|13862.7|13850.7|13867.7|13855.7|13867.7|13855.7|13862.7|13850.7|10
1648820100000|2022-04-01 13:35:00|13867|13855|13866.3|13854.3|13867|13855|13865.6|13853.6|16
1648820110000|2022-04-01 13:35:10|13867.6|13855.6|13867.6|13855.6|13867.7|13855.7|13867|13855|1
1648820120000|2022-04-01 13:35:20|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|0
1648820130000|2022-04-01 13:35:30|13867.6|13855.6|13867.6|13855.6|13868.8|13856.8|13865.6|13853.6|7
1648820140000|2022-04-01 13:35:40|13868.1|13856.1|13870.2|13858.2|13870.2|13858.2|13867.6|13855.6|0
1648820150000|2022-04-01 13:35:50|13869.5|13857.5|13869.5|13857.5|13870.2|13858.2|13869.5|13857.5|0
1648820160000|2022-04-01 13:36:00|13870.2|13858.2|13871.3|13859.3|13871.3|13859.3|13869.5|13857.5|1
1648820170000|2022-04-01 13:36:10|13870.8|13858.8|13868.1|13856.1|13872|13860|13868.1|13856.1|6
1648820180000|2022-04-01 13:36:20|13866.6|13854.6|13860.7|13848.7|13866.6|13854.6|13860.7|13848.7|8
1648820200000|2022-04-01 13:36:40|13862.8|13850.8|13862.7|13850.7|13868.6|13856.6|13861.6|13849.6|64
1648820210000|2022-04-01 13:36:50|13863.4|13851.4|13862.7|13850.7|13863.4|13851.4|13862.7|13850.7|5
1648820220000|2022-04-01 13:37:00|13862.1|13850.1|13862.7|13850.7|13863.4|13851.4|13861.6|13849.6|3
1648820230000|2022-04-01 13:37:10|13862.5|13850.5|13870.3|13858.3|13871|13859|13862|13850|1
1648820240000|2022-04-01 13:37:20|13870.9|13858.9|13865.6|13853.6|13870.9|13858.9|13865|13853|16
1648820250000|2022-04-01 13:37:30|13866.3|13854.3|13862.8|13850.8|13866.3|13854.3|13862.8|13850.8|3
1648820260000|2022-04-01 13:37:40|13863.3|13851.3|13866.1|13854.1|13867.2|13855.2|13863.3|13851.3|5
1648820270000|2022-04-01 13:37:50|13866.7|13854.7|13867.9|13855.9|13867.9|13855.9|13866.7|13854.7|0
1648820280000|2022-04-01 13:38:00|13868.6|13856.6|13872.4|13860.4|13874.3|13862.3|13868.6|13856.6|6
1648820290000|2022-04-01 13:38:10|||||||||1
1648820300000|2022-04-01 13:38:20|13871.7|13859.7|13867.2|13855.2|13872.9|13860.9|13866.1|13854.1|8
1648820310000|2022-04-01 13:38:30|13866.5|13854.5|13866.5|13854.5|13866.5|13854.5|13864.7|13852.7|4
1648820320000|2022-04-01 13:38:40|13867.1|13855.1|13867.1|13855.1|13867.6|13855.6|13866.5|13854.5|3
1648820330000|2022-04-01 13:38:50|13866.5|13854.5|13867.8|13855.8|13867.8|13855.8|13866.4|13854.4|2
1648820340000|2022-04-01 13:39:00|13866.4|13854.4|13866.4|13854.4|13866.4|13854.4|13866.4|13854.4|2
1648820350000|2022-04-01 13:39:10|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|5
1648820360000|2022-04-01 13:39:20|13866.4|13854.4|13860|13848|13869.7|13857.7|13860|13848|18
1648820370000|2022-04-01 13:39:30|13858.1|13846.1|13849.7|13837.7|13858.6|13846.6|13849.7|13837.7|9
1648820380000|2022-04-01 13:39:40|13850.3|13838.3|13851.5|13839.5|13852.2|13840.2|13849.2|13837.2|1
1648820390000|2022-04-01 13:39:50|13852.8|13840.8|13852.8|13840.8|13853.5|13841.5|13850.8|13838.8|0
1648820400000|2022-04-01 13:40:00|13853.9|13841.9|13848.2|13836.2|13854.6|13842.6|13848.2|13836.2|19
1648820410000|2022-04-01 13:40:10|13847.5|13835.5|13847.3|13835.3|13847.5|13835.5|13846.8|13834.8|2
1648820420000|2022-04-01 13:40:20|13846.6|13834.6|13848|13836|13848|13836|13846.6|13834.6|2
1648820430000|2022-04-01 13:40:30|13847.5|13835.5|13848|13836|13848|13836|13847.5|13835.5|0
1648820440000|2022-04-01 13:40:40|13847.5|13835.5|13851.9|13839.9|13851.9|13839.9|13847.5|13835.5|1
1648820450000|2022-04-01 13:40:50|13849.4|13837.4|13849.4|13837.4|13851.9|13839.9|13849.4|13837.4|2
1648820460000|2022-04-01 13:41:00|13850|13838|13849.4|13837.4|13850.5|13838.5|13849.4|13837.4|2
1648820470000|2022-04-01 13:41:10|13850|13838|13851.9|13839.9|13851.9|13839.9|13849.4|13837.4|1
1648820480000|2022-04-01 13:41:20|13851.2|13831.2|13846.7|13834.7|13851.9|13837.2|13846.7|13831.2|6
1648820490000|2022-04-01 13:41:30|13847.6|13835.6|13847.5|13835.5|13848.9|13836.9|13846.9|13834.9|12
1648820500000|2022-04-01 13:41:40|13850.3|13838.3|13848.9|13836.9|13850.7|13838.7|13848.3|13836.3|1
1648820510000|2022-04-01 13:41:50|13850|13838|13848.9|13836.9|13850|13838|13848.9|13836.9|18
1648820520000|2022-04-01 13:42:00|13849.4|13837.4|13850|13838|13850.8|13838.8|13846.4|13834.4|9
1648820530000|2022-04-01 13:42:10|13849.4|13837.4|13854|13842|13854.6|13842.6|13849.4|13837.4|1
1648820540000|2022-04-01 13:42:20|13854.6|13842.6|13854|13842|13854.6|13842.6|13854|13842|0
1648820550000|2022-04-01 13:42:30|13855.8|13843.8|13854|13842|13855.8|13843.8|13853.3|13841.3|1
1648820560000|2022-04-01 13:42:40|13854.6|13842.6|13855.8|13843.8|13855.8|13843.8|13854.6|13842.6|0
1648820570000|2022-04-01 13:42:50|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|0
1648820580000|2022-04-01 13:43:00|13851.9|13839.9|13847.2|13835.2|13853|13841|13846.6|13834.6|20
1648820590000|2022-04-01 13:43:10|13846.5|13834.5|13845.4|13833.4|13847.2|13835.2|13844.7|13832.7|2
1648820600000|2022-04-01 13:43:20|13844.7|13832.7|13846.6|13834.6|13846.6|13834.6|13842.7|13830.7|0
1648820610000|2022-04-01 13:43:30|13847.2|13835.2|13845.4|13833.4|13847.2|13835.2|13844|13832|1
1648820620000|2022-04-01 13:43:40|13846.5|13834.5|13853.7|13841.7|13853.7|13841.7|13843.4|13831.4|7
1648820630000|2022-04-01 13:43:50|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|2
1648820640000|2022-04-01 13:44:00|13857.1|13845.1|13858.2|13846.2|13861.6|13846.2|13857.1|13841.6|3
1648820650000|2022-04-01 13:44:10|13861.6|13841.6|13858.2|13846.2|13861.6|13846.2|13858.2|13841.6|1
1648820660000|2022-04-01 13:44:20|13858.9|13846.9|13860.1|13848.1|13861.6|13848.1|13857.5|13841.6|2
1648820670000|2022-04-01 13:44:30|13860.7|13848.7|13858.9|13846.9|13860.7|13848.7|13858.9|13846.9|0
1648820680000|2022-04-01 13:44:40|13859.4|13847.4|13859.6|13847.6|13860.1|13848.1|13859.4|13847.4|0
1648820690000|2022-04-01 13:44:50|13860.1|13848.1|13859.6|13847.6|13860.1|13848.1|13859.6|13847.6|1
1648820700000|2022-04-01 13:45:00|13858.9|13846.9|13862.8|13850.8|13863.3|13851.3|13858.9|13846.9|10
1648820710000|2022-04-01 13:45:10|13862.1|13850.1|13863.2|13851.2|13863.9|13851.9|13861.4|13849.4|7
1648820720000|2022-04-01 13:45:20|13863.9|13851.9|13866.5|13854.5|13867.1|13855.1|13863.9|13851.9|4
1648820730000|2022-04-01 13:45:30|13867.1|13855.1|13865.8|13853.8|13867.2|13855.2|13865.8|13853.8|6
1648820740000|2022-04-01 13:45:40|13865.1|13853.1|13864.6|13852.6|13865.8|13853.8|13864.6|13852.6|10
1648820750000|2022-04-01 13:45:50|13865.1|13853.1|13861.7|13849.7|13865.1|13853.1|13861|13849|26
1648820760000|2022-04-01 13:46:00|13863.6|13851.6|13863.6|13851.6|13864.2|13852.2|13863.6|13851.6|1
1648820770000|2022-04-01 13:46:10|13864.9|13852.9|13867.2|13855.2|13867.2|13855.2|13864.9|13852.9|8
1648820780000|2022-04-01 13:46:20|13867.8|13855.8|13867.1|13855.1|13867.8|13855.8|13866.4|13854.4|3
1648820790000|2022-04-01 13:46:30|13868.2|13856.2|13867.1|13855.1|13868.3|13856.3|13867.1|13855.1|2
1648820800000|2022-04-01 13:46:40|13866.5|13854.5|13863.9|13851.9|13866.5|13854.5|13863.9|13851.9|4
1648820810000|2022-04-01 13:46:50|13863.3|13851.3|13862.6|13850.6|13863.3|13851.3|13862.1|13850.1|0
1648820820000|2022-04-01 13:47:00|13863.3|13851.3|13862.6|13850.6|13863.3|13851.3|13862.6|13850.6|0
1648820830000|2022-04-01 13:47:10|13862.1|13850.1|13861.5|13849.5|13863.3|13851.3|13861.4|13849.4|8
1648820840000|2022-04-01 13:47:20|13862.2|13850.2|13866.7|13854.7|13866.7|13854.7|13862.2|13850.2|0
1648820850000|2022-04-01 13:47:30|13866.1|13854.1|13864.7|13852.7|13866.1|13854.1|13864.7|13852.7|0
1648820860000|2022-04-01 13:47:40|13862.8|13850.8|13860.8|13848.8|13863.3|13851.3|13860.8|13848.8|1
1648820870000|2022-04-01 13:47:50|13862.1|13850.1|13862.8|13850.8|13863.3|13851.3|13862.1|13850.1|0
1648820880000|2022-04-01 13:48:00|13863.3|13851.3|13864|13852|13864|13852|13862.2|13850.2|2
1648820890000|2022-04-01 13:48:10|13863.5|13851.5|13862.2|13850.2|13863.5|13851.5|13862.2|13850.2|0
1648820900000|2022-04-01 13:48:20|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|1
1648820920000|2022-04-01 13:48:40|13862.9|13850.9|13860.6|13848.6|13862.9|13850.9|13860.6|13848.6|7
1648820930000|2022-04-01 13:48:50|13861.1|13849.1|13858.6|13846.6|13863.1|13851.1|13858.6|13846.6|2
1648820940000|2022-04-01 13:49:00|13859.2|13847.2|13858.6|13846.6|13859.7|13847.7|13858.6|13846.6|2
1648820970000|2022-04-01 13:49:30|13859.2|13847.2|13858.1|13846.1|13859.2|13847.2|13858.1|13846.1|4
1648820990000|2022-04-01 13:49:50|13858.6|13846.6|13858.1|13846.1|13859.2|13847.2|13858.1|13846.1|15
1648821000000|2022-04-01 13:50:00|13858.6|13846.6|13857.5|13845.5|13858.6|13846.6|13857.5|13845.5|2
1648821010000|2022-04-01 13:50:10|13850.8|13838.8|13849.7|13837.7|13850.8|13838.8|13846.5|13834.5|8
1648821020000|2022-04-01 13:50:20|13846.5|13834.5|13845.4|13833.4|13846.5|13834.5|13844.7|13832.7|14
1648821030000|2022-04-01 13:50:30|13844.9|13832.9|13847.2|13835.2|13847.2|13835.2|13844.7|13832.7|11
1648821040000|2022-04-01 13:50:40|13847.9|13835.9|13849|13837|13849|13837|13847.9|13835.9|1
1648821050000|2022-04-01 13:50:50|13848.5|13836.5|13849.2|13837.2|13849.7|13837.7|13848.5|13836.5|0
1648821060000|2022-04-01 13:51:00|13849.7|13837.7|13852.9|13840.9|13852.9|13840.9|13849.7|13837.7|1
1648821080000|2022-04-01 13:51:20|13854.2|13842.2|13855.6|13843.6|13856.1|13844.1|13854.2|13842.2|0
1648821090000|2022-04-01 13:51:30|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|4
1648821100000|2022-04-01 13:51:40|13852.5|13840.5|13853.1|13841.1|13853.1|13841.1|13850|13838|2
1648821110000|2022-04-01 13:51:50|13852.4|13840.4|13850|13838|13852.4|13840.4|13850|13838|9
1648821120000|2022-04-01 13:52:00|13850.6|13838.6|13851.8|13839.8|13851.8|13839.8|13850.6|13838.6|8
1648821130000|2022-04-01 13:52:10|13853.9|13841.9|13851.1|13839.1|13855.5|13843.5|13851.1|13839.1|3
1648821140000|2022-04-01 13:52:20|13850.5|13838.5|13846.2|13834.2|13850.5|13838.5|13844.8|13832.8|14
1648821150000|2022-04-01 13:52:30|13845.5|13833.5|13846.5|13834.5|13848.4|13836.4|13844.8|13832.8|10
1648821160000|2022-04-01 13:52:40|13845.9|13833.9|13845.9|13833.9|13847.2|13835.2|13845.9|13833.9|0
1648821170000|2022-04-01 13:52:50|13845.4|13833.4|13846.5|13834.5|13846.5|13834.5|13845.4|13833.4|2
1648821180000|2022-04-01 13:53:00|13847.2|13835.2|13845.9|13833.9|13847.2|13835.2|13845.9|13833.9|0
1648821190000|2022-04-01 13:53:10|13844.7|13832.7|13846.5|13834.5|13846.5|13834.5|13844.7|13832.7|1
1648821200000|2022-04-01 13:53:20|13847.2|13835.2|13846.3|13834.3|13848.3|13836.3|13845.8|13833.8|2
1648821210000|2022-04-01 13:53:30|13845.8|13833.8|13847|13835|13847|13835|13845.8|13833.8|3
1648821220000|2022-04-01 13:53:40|13845.8|13833.8|13843.7|13831.7|13845.8|13833.8|13843.1|13831.1|4
1648821230000|2022-04-01 13:53:50|13843.1|13831.1|13842.4|13830.4|13843.7|13831.7|13842.4|13830.4|0
1648821240000|2022-04-01 13:54:00|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13842.4|13830.4|0
1648821260000|2022-04-01 13:54:20|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|3
1648821270000|2022-04-01 13:54:30|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|1
1648821280000|2022-04-01 13:54:40|13843|13831|13843.7|13831.7|13843.7|13831.7|13843|13831|0
1648821300000|2022-04-01 13:55:00|13846.9|13834.9|13848.7|13836.7|13848.7|13836.7|13846.2|13834.2|5
1648821310000|2022-04-01 13:55:10|13848.1|13836.1|13846.2|13834.2|13848.7|13836.7|13845.6|13833.6|0
1648821320000|2022-04-01 13:55:20|13846.9|13834.9|13846.9|13834.9|13846.9|13834.9|13846.3|13834.3|3
1648821330000|2022-04-01 13:55:30|13846.3|13834.3|13845.8|13833.8|13846.9|13834.9|13845.1|13833.1|3
1648821340000|2022-04-01 13:55:40|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|0
1648821350000|2022-04-01 13:55:50|13847.2|13835.2|13847.2|13835.2|13848.4|13836.4|13847.2|13835.2|2
1648821360000|2022-04-01 13:56:00|13849.1|13837.1|13848.4|13836.4|13849.1|13837.1|13847.9|13835.9|2
1648821370000|2022-04-01 13:56:10|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|0
1648821380000|2022-04-01 13:56:20|13849.1|13837.1|13848.4|13836.4|13849.1|13837.1|13848.4|13836.4|3
1648821390000|2022-04-01 13:56:30|13849.1|13837.1|13849.1|13837.1|13849.8|13837.8|13849.1|13837.1|3
1648821410000|2022-04-01 13:56:50|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|0
1648821420000|2022-04-01 13:57:00|13848.6|13836.6|13847.9|13835.9|13848.6|13836.6|13847.9|13835.9|6
1648821430000|2022-04-01 13:57:10|13847.3|13835.3|13846.1|13834.1|13847.3|13835.3|13846.1|13834.1|1
1648821440000|2022-04-01 13:57:20|13848|13836|13851.6|13839.6|13851.6|13839.6|13848|13836|3
1648821450000|2022-04-01 13:57:30|13852.9|13840.9|13855.5|13843.5|13855.5|13843.5|13852.9|13840.9|0
1648821460000|2022-04-01 13:57:40|13856.1|13844.1|13856.8|13844.8|13856.8|13844.8|13855.5|13843.5|0
1648821470000|2022-04-01 13:57:50|13855.5|13843.5|13856.8|13844.8|13856.8|13844.8|13855.5|13843.5|1
1648821480000|2022-04-01 13:58:00|13858|13846|13858|13846|13858|13846|13858|13846|2
1648821490000|2022-04-01 13:58:10|13858.7|13846.7|13858|13846|13860.7|13848.7|13858|13846|6
1648821500000|2022-04-01 13:58:20|13858.6|13846.6|13856.1|13844.1|13858.6|13846.6|13856.1|13844.1|5
1648821510000|2022-04-01 13:58:30|13855.4|13843.4|13852.2|13840.2|13855.4|13843.4|13852.2|13840.2|0
1648821520000|2022-04-01 13:58:40|13850.9|13838.9|13852.2|13840.2|13852.2|13840.2|13850.4|13838.4|1
1648821530000|2022-04-01 13:58:50|13852.7|13840.7|13857.3|13845.3|13857.3|13845.3|13852.7|13840.7|3
1648821540000|2022-04-01 13:59:00|13857.9|13845.9|13861.1|13849.1|13861.1|13849.1|13857.9|13845.9|0
1648821550000|2022-04-01 13:59:10|13860.5|13848.5|13859.3|13847.3|13860.5|13848.5|13858.6|13846.6|0
1648821560000|2022-04-01 13:59:20|13858.6|13846.6|13858.6|13846.6|13859.3|13847.3|13858.6|13846.6|0
1648821570000|2022-04-01 13:59:30|13859.3|13847.3|13859.3|13847.3|13861.1|13849.1|13859.3|13847.3|0
1648821580000|2022-04-01 13:59:40|13858.6|13846.6|13859.8|13847.8|13861.8|13849.8|13858.6|13846.6|0
1648821590000|2022-04-01 13:59:50|13860.5|13848.5|13860.5|13848.5|13861.1|13849.1|13859.8|13847.8|0
1648821600000|2022-04-01 14:00:00|13862.5|13850.5|13864.4|13852.4|13864.4|13852.4|13862.5|13850.5|3
1648821610000|2022-04-01 14:00:10|13866.4|13854.4|13867.1|13855.1|13867.1|13855.1|13866.4|13854.4|7
1648821630000|2022-04-01 14:00:30|13866.4|13854.4|13868.2|13856.2|13869.4|13857.4|13866.4|13854.4|7
1648821640000|2022-04-01 14:00:40|13866.9|13854.9|13865.5|13853.5|13866.9|13854.9|13865|13853|2
1648821650000|2022-04-01 14:00:50|13865|13853|13867.5|13855.5|13867.5|13855.5|13865|13853|0
1648821660000|2022-04-01 14:01:00|13869.4|13857.4|13872.1|13860.1|13872.1|13860.1|13869.4|13857.4|11
1648821680000|2022-04-01 14:01:20|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|5
1648821690000|2022-04-01 14:01:30|13871.2|13859.2|13870.7|13858.7|13871.9|13859.9|13870.7|13858.7|0
1648821700000|2022-04-01 14:01:40|||||||||1
1648821710000|2022-04-01 14:01:50|||||||||1
1648821720000|2022-04-01 14:02:00|13871.9|13859.9|13868|13856|13871.9|13859.9|13867.5|13855.5|11
1648821730000|2022-04-01 14:02:10|13867.5|13855.5|13868|13856|13868|13856|13866.1|13854.1|2
1648821740000|2022-04-01 14:02:20|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|10
1648821750000|2022-04-01 14:02:30|13870|13858|13870.7|13858.7|13870.7|13858.7|13870|13858|0
1648821760000|2022-04-01 14:02:40|13870|13858|13870|13858|13870|13858|13870|13858|3
1648821770000|2022-04-01 14:02:50|13868|13856|13867.5|13855.5|13868.6|13856.6|13867.5|13855.5|0
1648821780000|2022-04-01 14:03:00|13870|13858|13868.9|13856.9|13870.7|13858.7|13868.9|13856.9|1
1648821790000|2022-04-01 14:03:10|13869.4|13857.4|13871.4|13859.4|13871.4|13859.4|13869.4|13857.4|2
1648821830000|2022-04-01 14:03:50|13870|13858|13868.3|13856.3|13870.7|13858.7|13868.3|13856.3|1
1648821840000|2022-04-01 14:04:00|||||||||1
1648821850000|2022-04-01 14:04:10|13865.3|13853.3|13863.9|13851.9|13865.3|13853.3|13863.9|13851.9|14
1648821860000|2022-04-01 14:04:20|13863.3|13851.3|13859.3|13847.3|13863.9|13851.9|13859.3|13847.3|1
1648821870000|2022-04-01 14:04:30|13860|13848|13856.1|13844.1|13860|13848|13856.1|13844.1|0
1648821880000|2022-04-01 14:04:40|13856.6|13844.6|13860.5|13848.5|13860.5|13848.5|13856.6|13844.6|0
1648821890000|2022-04-01 14:04:50|13859.8|13847.8|13859.3|13847.3|13859.8|13847.8|13859.3|13847.3|3
1648821900000|2022-04-01 14:05:00|13858.7|13846.7|13856.8|13844.8|13859.3|13847.3|13856.8|13844.8|0
1648821920000|2022-04-01 14:05:20|13856.1|13844.1|13856.1|13844.1|13856.1|13844.1|13855|13843|0
1648821930000|2022-04-01 14:05:30|13858|13846|13853.2|13841.2|13858|13846|13851.9|13839.9|33
1648821940000|2022-04-01 14:05:40|13850|13838|13850.9|13838.9|13851.6|13839.6|13849.3|13837.3|5
1648821950000|2022-04-01 14:05:50|13850.4|13838.4|13848.6|13836.6|13850.4|13838.4|13848.6|13836.6|0
1648821980000|2022-04-01 14:06:20|13848|13836|13846.6|13834.6|13848|13836|13846.1|13834.1|0
1648821990000|2022-04-01 14:06:30|13847.2|13835.2|13842.6|13830.6|13847.2|13835.2|13842.6|13830.6|7
1648822000000|2022-04-01 14:06:40|13841.3|13829.3|13839.9|13827.9|13841.3|13829.3|13839.9|13827.9|2
1648822010000|2022-04-01 14:06:50|13840.5|13828.5|13839.8|13827.8|13840.5|13828.5|13839.2|13827.2|9
1648822020000|2022-04-01 14:07:00|13840.5|13828.5|13838.5|13826.5|13840.5|13828.5|13838.5|13826.5|0
1648822030000|2022-04-01 14:07:10|13840.5|13828.5|13839.8|13827.8|13840.5|13828.5|13838.5|13826.5|0
1648822040000|2022-04-01 14:07:20|13839.2|13827.2|13835.6|13823.6|13839.2|13827.2|13835.5|13823.5|5
1648822050000|2022-04-01 14:07:30|13834.4|13822.4|13836.2|13824.2|13836.2|13824.2|13834.4|13822.4|0
1648822060000|2022-04-01 14:07:40|13836.9|13824.9|13834.4|13822.4|13836.9|13824.9|13834.4|13822.4|0
1648822080000|2022-04-01 14:08:00|13835.1|13823.1|13835.4|13823.4|13835.6|13823.6|13833|13821|6
1648822090000|2022-04-01 14:08:10|13836.2|13824.2|13833.3|13821.3|13836.2|13824.2|13833.3|13821.3|10
1648822100000|2022-04-01 14:08:20|13832.7|13820.7|13833.2|13821.2|13833.3|13821.3|13832.7|13820.7|5
1648822110000|2022-04-01 14:08:30|13831.4|13819.4|13831.4|13819.4|13832.1|13820.1|13831.4|13819.4|6
1648822120000|2022-04-01 14:08:40|13830.7|13818.7|13834.5|13822.5|13835.2|13823.2|13830.7|13818.7|5
1648822130000|2022-04-01 14:08:50|13833.2|13821.2|13832.5|13820.5|13834.5|13822.5|13832.5|13820.5|0
1648822140000|2022-04-01 14:09:00|13833.1|13821.1|13831.8|13819.8|13833.1|13821.1|13831.8|13819.8|0
1648822150000|2022-04-01 14:09:10|13831.3|13819.3|13829.3|13817.3|13831.8|13819.8|13829.3|13817.3|10
1648822160000|2022-04-01 14:09:20|13828.6|13816.6|13828.5|13816.5|13828.6|13816.6|13828.5|13816.5|5
1648822170000|2022-04-01 14:09:30|13829.2|13817.2|13834.9|13822.9|13834.9|13822.9|13828.6|13816.6|5
1648822180000|2022-04-01 14:09:40|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|0
1648822190000|2022-04-01 14:09:50|13834.9|13822.9|13836.8|13824.8|13836.8|13824.8|13833.6|13821.6|0
1648822200000|2022-04-01 14:10:00|13836.3|13824.3|13839.3|13827.3|13839.3|13827.3|13834.3|13822.3|2
1648822210000|2022-04-01 14:10:10|13844.5|13832.5|13844.6|13832.6|13844.6|13832.6|13843.2|13831.2|6
1648822220000|2022-04-01 14:10:20|13845.2|13833.2|13844.6|13832.6|13845.2|13833.2|13844.6|13832.6|0
1648822230000|2022-04-01 14:10:30|13845.2|13833.2|13844.5|13832.5|13845.2|13833.2|13843.9|13831.9|0
1648822240000|2022-04-01 14:10:40|13843.9|13831.9|13840.2|13828.2|13845.2|13833.2|13840.2|13828.2|1
1648822250000|2022-04-01 14:10:50|13840.7|13828.7|13843.9|13831.9|13843.9|13831.9|13838.9|13826.9|2
1648822260000|2022-04-01 14:11:00|13844.6|13832.6|13843.9|13831.9|13844.6|13832.6|13843.9|13831.9|0
1648822270000|2022-04-01 14:11:10|13844.6|13832.6|13845.2|13833.2|13845.2|13833.2|13844.6|13832.6|2
1648822280000|2022-04-01 14:11:20|13846.6|13834.6|13846|13834|13846.6|13834.6|13845.3|13833.3|0
1648822290000|2022-04-01 14:11:30|13846.6|13834.6|13846|13834|13846.6|13834.6|13846|13834|0
1648822300000|2022-04-01 14:11:40|13846.6|13834.6|13845.3|13833.3|13846.6|13834.6|13845.3|13833.3|0
1648822310000|2022-04-01 14:11:50|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|13846|13834|0
1648822320000|2022-04-01 14:12:00|13846|13834|13846.6|13834.6|13846.6|13834.6|13846|13834|0
1648822340000|2022-04-01 14:12:20|13846|13834|13846.6|13834.6|13846.6|13834.6|13846|13834|0
1648822350000|2022-04-01 14:12:30|13845.5|13833.5|13845.7|13833.7|13845.7|13833.7|13842.8|13830.8|9
1648822360000|2022-04-01 14:12:40|13845.2|13833.2|13843.4|13831.4|13845.7|13833.7|13842.8|13830.8|1
1648822370000|2022-04-01 14:12:50|13843.9|13831.9|13843.4|13831.4|13843.9|13831.9|13843.4|13831.4|0
1648822380000|2022-04-01 14:13:00|13845.2|13833.2|13844.1|13832.1|13845.2|13833.2|13844.1|13832.1|4
1648822390000|2022-04-01 14:13:10|13843.9|13831.9|13844.5|13832.5|13844.5|13832.5|13842.8|13830.8|8
1648822400000|2022-04-01 14:13:20|13842.7|13830.7|13842.7|13830.7|13843.2|13831.2|13842.7|13830.7|4
1648822410000|2022-04-01 14:13:30|13843.2|13831.2|13843.9|13831.9|13843.9|13831.9|13843.2|13831.2|0
1648822420000|2022-04-01 14:13:40|13843.2|13831.2|13838.2|13826.2|13843.2|13831.2|13838.2|13826.2|5
1648822430000|2022-04-01 14:13:50|13838.8|13826.8|13838.2|13826.2|13838.8|13826.8|13838.2|13826.2|0
1648822440000|2022-04-01 14:14:00|13838.8|13826.8|13842|13830|13842|13830|13838.8|13826.8|0
1648822450000|2022-04-01 14:14:10|13841.4|13829.4|13840.2|13828.2|13841.4|13829.4|13840.2|13828.2|0
1648822460000|2022-04-01 14:14:20|13839.5|13827.5|13841.8|13829.8|13841.8|13829.8|13839.5|13827.5|5
1648822470000|2022-04-01 14:14:30|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13842|13830|0
1648822480000|2022-04-01 14:14:40|13841.8|13829.8|13842|13830|13843.1|13831.1|13841.3|13829.3|1
1648822490000|2022-04-01 14:14:50|13842.5|13830.5|13841.3|13829.3|13843.1|13831.1|13841.3|13829.3|0
1648822500000|2022-04-01 14:15:00|13841.8|13829.8|13844.6|13832.6|13846.4|13834.4|13841.8|13829.8|1
1648822520000|2022-04-01 14:15:20|13847.3|13835.3|13845.2|13833.2|13847.8|13835.8|13845.2|13833.2|0
1648822530000|2022-04-01 14:15:30|13845.7|13833.7|13845.2|13833.2|13846.4|13834.4|13845.2|13833.2|2
1648822540000|2022-04-01 14:15:40|13847.3|13835.3|13840.7|13828.7|13847.3|13835.3|13840.7|13828.7|1
1648822550000|2022-04-01 14:15:50|13839.5|13827.5|13840.6|13828.6|13840.6|13828.6|13839.5|13827.5|2
1648822560000|2022-04-01 14:16:00|13840|13828|13839.3|13827.3|13841.8|13829.8|13839.3|13827.3|0
1648822570000|2022-04-01 14:16:10|13840.6|13828.6|13840.7|13828.7|13841.3|13829.3|13840|13828|3
1648822580000|2022-04-01 14:16:20|13842|13830|13840.7|13828.7|13842|13830|13840.2|13828.2|4
1648822590000|2022-04-01 14:16:30|13841.4|13829.4|13843.4|13831.4|13843.9|13831.9|13841.4|13829.4|0
1648822600000|2022-04-01 14:16:40|13842.8|13830.8|13843.4|13831.4|13844.6|13832.6|13842.8|13830.8|1
1648822610000|2022-04-01 14:16:50|13844.1|13832.1|13844.6|13832.6|13845.9|13833.9|13843.4|13831.4|0
1648822620000|2022-04-01 14:17:00|13844.1|13832.1|13844.1|13832.1|13844.6|13832.6|13844.1|13832.1|0
1648822650000|2022-04-01 14:17:30|13842.7|13830.7|13843.4|13831.4|13843.4|13831.4|13842.7|13830.7|0
1648822660000|2022-04-01 14:17:40|13842.1|13830.1|13841.3|13829.3|13843.2|13831.2|13841.3|13829.3|3
1648822670000|2022-04-01 14:17:50|13840.7|13828.7|13839.3|13827.3|13840.7|13828.7|13839.3|13827.3|1
1648822680000|2022-04-01 14:18:00|13838.6|13826.6|13838.1|13826.1|13840.6|13828.6|13838.1|13826.1|0
1648822690000|2022-04-01 14:18:10|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|0
1648822700000|2022-04-01 14:18:20|13840|13828|13839.3|13827.3|13840|13828|13839.3|13827.3|0
1648822710000|2022-04-01 14:18:30|13840.7|13828.7|13842.5|13830.5|13843.2|13831.2|13840.7|13828.7|0
1648822720000|2022-04-01 14:18:40|13843.2|13831.2|13842|13830|13843.2|13831.2|13842|13830|0
1648822730000|2022-04-01 14:18:50|13840.7|13828.7|13843.2|13831.2|13843.9|13831.9|13840.7|13828.7|0
1648822750000|2022-04-01 14:19:10|13845.7|13833.7|13845.7|13833.7|13846.4|13834.4|13845.7|13833.7|0
1648822760000|2022-04-01 14:19:20|13847.1|13835.1|13845.7|13833.7|13847.1|13835.1|13845.2|13833.2|1
1648822770000|2022-04-01 14:19:30|13845.2|13833.2|13845.2|13833.2|13845.7|13833.7|13845.2|13833.2|0
1648822780000|2022-04-01 14:19:40|13845.7|13833.7|13843.9|13831.9|13846.3|13834.3|13843.9|13831.9|2
1648822790000|2022-04-01 14:19:50|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|0
1648822800000|2022-04-01 14:20:00|13845.2|13833.2|13845.2|13833.2|13845.7|13833.7|13843.2|13831.2|0
1648822810000|2022-04-01 14:20:10|13844.5|13832.5|13843.4|13831.4|13845.2|13833.2|13843.4|13831.4|1
1648822830000|2022-04-01 14:20:30|13842.1|13830.1|13842.7|13830.7|13842.7|13830.7|13842.1|13830.1|0
1648822860000|2022-04-01 14:21:00|13842.1|13830.1|13840.5|13828.5|13842.1|13830.1|13840.5|13828.5|14
1648822870000|2022-04-01 14:21:10|13837.7|13825.7|13834.1|13822.1|13837.7|13825.7|13834.1|13822.1|29
1648822880000|2022-04-01 14:21:20|13833.4|13821.4|13834.6|13822.6|13834.6|13822.6|13833.4|13821.4|9
1648822900000|2022-04-01 14:21:40|13833.9|13821.9|13833.2|13821.2|13834.6|13822.6|13832.5|13820.5|0
1648822910000|2022-04-01 14:21:50|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|3
1648822920000|2022-04-01 14:22:00|||||||||4
1648822930000|2022-04-01 14:22:10|13831.4|13819.4|13827.8|13815.8|13832.1|13820.1|13827.1|13815.1|30
1648822940000|2022-04-01 14:22:20|13828.9|13816.9|13827.1|13815.1|13828.9|13816.9|13827.1|13815.1|1
1648822950000|2022-04-01 14:22:30|13825.9|13813.9|13826.4|13814.4|13826.4|13814.4|13825.9|13813.9|5
1648823010000|2022-04-01 14:23:30|13828.2|13816.2|13832.5|13820.5|13832.5|13820.5|13828.2|13816.2|20
1648823020000|2022-04-01 14:23:40|13831.4|13819.4|13832.1|13820.1|13832.7|13820.7|13831.4|13819.4|1
1648823030000|2022-04-01 14:23:50|13830.7|13818.7|13828.2|13816.2|13832.1|13820.1|13826.4|13814.4|3
1648823040000|2022-04-01 14:24:00|13827.1|13815.1|13826.4|13814.4|13827.1|13815.1|13826.4|13814.4|2
1648823050000|2022-04-01 14:24:10|13825.7|13813.7|13824.3|13812.3|13825.7|13813.7|13823.8|13811.8|2
1648823060000|2022-04-01 14:24:20|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|5
1648823070000|2022-04-01 14:24:30|13826.1|13814.1|13826.1|13814.1|13826.8|13814.8|13826.1|13814.1|0
1648823080000|2022-04-01 14:24:40|13825.5|13813.5|13825|13813|13825.7|13813.7|13824.3|13812.3|4
1648823090000|2022-04-01 14:24:50|13825.7|13813.7|13825.7|13813.7|13826.2|13814.2|13825.7|13813.7|0
1648823100000|2022-04-01 14:25:00|13826.2|13814.2|13828.6|13816.6|13828.6|13816.6|13826.2|13814.2|9
1648823120000|2022-04-01 14:25:20|13829.3|13817.3|13832.5|13820.5|13833|13821|13829.3|13817.3|2
1648823130000|2022-04-01 14:25:30|13833|13821|13829.3|13817.3|13833|13821|13829.3|13817.3|13
1648823140000|2022-04-01 14:25:40|13828.6|13816.6|13829.1|13817.1|13829.3|13817.3|13828|13816|7
1648823150000|2022-04-01 14:25:50|13828.6|13816.6|13830.4|13818.4|13830.4|13818.4|13828.6|13816.6|0
1648823160000|2022-04-01 14:26:00|13831.1|13819.1|13832.3|13820.3|13832.3|13820.3|13831.1|13819.1|3
1648823170000|2022-04-01 14:26:10|13833.4|13821.4|13832.9|13820.9|13833.4|13821.4|13832.3|13820.3|3
1648823180000|2022-04-01 14:26:20|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|3
1648823190000|2022-04-01 14:26:30|13831.1|13819.1|13830.4|13818.4|13831.1|13819.1|13830.4|13818.4|0
1648823200000|2022-04-01 14:26:40|13829.8|13817.8|13831.8|13819.8|13832.3|13820.3|13829.8|13817.8|10
1648823220000|2022-04-01 14:27:00|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|1
1648823230000|2022-04-01 14:27:10|||||||||4
1648823240000|2022-04-01 14:27:20|13833.2|13821.2|13832.6|13820.6|13833.2|13821.2|13832.1|13820.1|5
1648823250000|2022-04-01 14:27:30|13833.2|13821.2|13832.6|13820.6|13833.2|13821.2|13832.6|13820.6|0
1648823260000|2022-04-01 14:27:40|13833.2|13821.2|13834.6|13822.6|13835.8|13823.8|13832.6|13820.6|1
1648823270000|2022-04-01 14:27:50|13833.3|13821.3|13833.2|13821.2|13833.3|13821.3|13833.2|13821.2|11
1648823280000|2022-04-01 14:28:00|13833.9|13821.9|13833.9|13821.9|13834.6|13822.6|13833.9|13821.9|0
1648823300000|2022-04-01 14:28:20|13833.2|13821.2|13831.9|13819.9|13833.2|13821.2|13831.9|13819.9|1
1648823310000|2022-04-01 14:28:30|13831.2|13819.2|13829.8|13817.8|13831.2|13819.2|13829.8|13817.8|2
1648823320000|2022-04-01 14:28:40|||||||||6
1648823340000|2022-04-01 14:29:00|13829.3|13817.3|13826.1|13814.1|13829.3|13817.3|13825.5|13813.5|2
1648823350000|2022-04-01 14:29:10|13825.5|13813.5|13826.8|13814.8|13826.8|13814.8|13825.5|13813.5|0
1648823360000|2022-04-01 14:29:20|13826.2|13814.2|13824.8|13812.8|13826.8|13814.8|13824.8|13812.8|11
1648823370000|2022-04-01 14:29:30|13823.7|13811.7|13826.2|13814.2|13826.2|13814.2|13823|13811|4
1648823380000|2022-04-01 14:29:40|13825.7|13813.7|13823.7|13811.7|13825.7|13813.7|13823.7|13811.7|2
1648823390000|2022-04-01 14:29:50|13824.3|13812.3|13823|13811|13824.3|13812.3|13823|13811|10
1648823400000|2022-04-01 14:30:00|13824.1|13812.1|13818.1|13806.1|13825.4|13813.4|13818.1|13806.1|13
1648823410000|2022-04-01 14:30:10|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|8
1648823420000|2022-04-01 14:30:20|13820.2|13808.2|13819.5|13807.5|13820.2|13808.2|13819.5|13807.5|5
1648823440000|2022-04-01 14:30:40|||||||||15
1648823450000|2022-04-01 14:30:50|13818.1|13806.1|13817.2|13805.2|13818.1|13806.1|13815.9|13803.9|4
1648823460000|2022-04-01 14:31:00|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|13815.4|13803.4|0
1648823470000|2022-04-01 14:31:10|13814|13802|13813.1|13801.1|13814|13802|13810.6|13798.6|3
1648823480000|2022-04-01 14:31:20|13810.8|13798.8|13809.5|13797.5|13811.3|13799.3|13809.5|13797.5|23
1648823490000|2022-04-01 14:31:30|13810.1|13798.1|13805.6|13793.6|13810.1|13798.1|13805.6|13793.6|8
1648823500000|2022-04-01 14:31:40|13804.2|13792.2|13806.7|13794.7|13808.1|13796.1|13803.7|13791.7|18
1648823510000|2022-04-01 14:31:50|13806.2|13794.2|13805.6|13793.6|13806.2|13794.2|13805.6|13793.6|0
1648823520000|2022-04-01 14:32:00|13806.7|13794.7|13812.6|13800.6|13812.6|13800.6|13806.7|13794.7|6
1648823530000|2022-04-01 14:32:10|13812|13800|13811.5|13799.5|13812.6|13800.6|13810.8|13798.8|11
1648823540000|2022-04-01 14:32:20|13814|13802|13814|13802|13816.5|13804.5|13814|13802|1
1648823550000|2022-04-01 14:32:30|13814.7|13802.7|13820.4|13808.4|13820.9|13808.9|13814.7|13802.7|2
1648823570000|2022-04-01 14:32:50|13821.1|13809.1|13822.9|13810.9|13822.9|13810.9|13820.4|13808.4|1
1648823580000|2022-04-01 14:33:00|13823.6|13811.6|13821.8|13809.8|13824.3|13812.3|13821.8|13809.8|0
1648823590000|2022-04-01 14:33:10|13820.5|13808.5|13817.3|13805.3|13820.5|13808.5|13816.6|13804.6|12
1648823600000|2022-04-01 14:33:20|13817.9|13805.9|13817.9|13805.9|13817.9|13805.9|13816.6|13804.6|0
1648823610000|2022-04-01 14:33:30|13816.1|13804.1|13817.9|13805.9|13817.9|13805.9|13816.1|13804.1|1
1648823620000|2022-04-01 14:33:40|13819.1|13807.1|13818|13806|13819.1|13807.1|13816.8|13804.8|6
1648823630000|2022-04-01 14:33:50|13817.5|13805.5|13816.8|13804.8|13817.5|13805.5|13816.8|13804.8|1
1648823640000|2022-04-01 14:34:00|13820|13808|13819.3|13807.3|13820|13808|13819.3|13807.3|1
1648823650000|2022-04-01 14:34:10|13818.7|13806.7|13818.7|13806.7|13819.3|13807.3|13818.7|13806.7|0
1648823660000|2022-04-01 14:34:20|13818|13806|13816.2|13804.2|13818|13806|13816.2|13804.2|6
1648823670000|2022-04-01 14:34:30|13815.7|13803.7|13815.5|13803.5|13815.7|13803.7|13815|13803|0
1648823680000|2022-04-01 14:34:40|13814.8|13802.8|13814.3|13802.3|13815.5|13803.5|13812.3|13800.3|0
1648823690000|2022-04-01 14:34:50|13813.6|13801.6|13813.7|13801.7|13814.3|13802.3|13813.6|13801.6|0
1648823700000|2022-04-01 14:35:00|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13813.6|13801.6|4
1648823720000|2022-04-01 14:35:20|13816.1|13804.1|13813|13801|13816.1|13804.1|13812.3|13800.3|12
1648823730000|2022-04-01 14:35:30|13813.6|13801.6|13812.3|13800.3|13813.6|13801.6|13812.3|13800.3|0
1648823740000|2022-04-01 14:35:40|13813|13801|13809.8|13797.8|13813|13801|13809.8|13797.8|3
1648823750000|2022-04-01 14:35:50|13808.4|13796.4|13809.1|13797.1|13812.3|13800.3|13808.4|13796.4|6
1648823760000|2022-04-01 14:36:00|13808.4|13796.4|13811.1|13799.1|13811.6|13799.6|13808.4|13796.4|10
1648823770000|2022-04-01 14:36:10|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|0
1648823780000|2022-04-01 14:36:20|13812.2|13800.2|13811.6|13799.6|13812.9|13800.9|13811.6|13799.6|0
1648823790000|2022-04-01 14:36:30|13812.9|13800.9|13810.4|13798.4|13812.9|13800.9|13810.4|13798.4|0
1648823810000|2022-04-01 14:36:50|13810.9|13798.9|13812.3|13800.3|13812.3|13800.3|13810.9|13798.9|1
1648823820000|2022-04-01 14:37:00|13811.8|13799.8|13812.9|13800.9|13812.9|13800.9|13811.8|13799.8|0
1648823830000|2022-04-01 14:37:10|13812.3|13800.3|13807.2|13795.2|13812.3|13800.3|13807.2|13795.2|10
1648823840000|2022-04-01 14:37:20|13807.7|13795.7|13806.5|13794.5|13807.7|13795.7|13806.5|13794.5|0
1648823850000|2022-04-01 14:37:30|13807.9|13795.9|13809.8|13797.8|13809.8|13797.8|13807.3|13795.3|12
1648823860000|2022-04-01 14:37:40|13809.1|13797.1|13809.3|13797.3|13809.3|13797.3|13808.6|13796.6|0
1648823870000|2022-04-01 14:37:50|13809.8|13797.8|13810.7|13798.7|13811.8|13799.8|13809.8|13797.8|11
1648823880000|2022-04-01 14:38:00|13809.3|13797.3|13810.7|13798.7|13810.7|13798.7|13808.7|13796.7|1
1648823890000|2022-04-01 14:38:10|13810|13798|13808.7|13796.7|13810|13798|13808.7|13796.7|0
1648823900000|2022-04-01 14:38:20|13809.4|13797.4|13810.7|13798.7|13811.2|13799.2|13809.4|13797.4|4
1648823910000|2022-04-01 14:38:30|||||||||5
1648823920000|2022-04-01 14:38:40|13809.3|13797.3|13808.7|13796.7|13809.3|13797.3|13808.7|13796.7|0
1648823930000|2022-04-01 14:38:50|13810.5|13798.5|13810|13798|13810.5|13798.5|13810|13798|0
1648823940000|2022-04-01 14:39:00|13809.3|13797.3|13810.7|13798.7|13811.2|13799.2|13809.3|13797.3|0
1648823950000|2022-04-01 14:39:10|13811.2|13799.2|13816.9|13804.9|13816.9|13804.9|13811.2|13799.2|8
1648823970000|2022-04-01 14:39:30|13818.7|13806.7|13819.3|13807.3|13819.3|13807.3|13818.7|13806.7|1
1648823980000|2022-04-01 14:39:40|13820|13808|13820|13808|13820.7|13808.7|13819.3|13807.3|0
1648823990000|2022-04-01 14:39:50|13821.2|13809.2|13823.2|13811.2|13823.2|13811.2|13820.7|13808.7|0
1648824000000|2022-04-01 14:40:00|13826.4|13814.4|13826.4|13814.4|13827.1|13815.1|13826.4|13814.4|0
1648824010000|2022-04-01 14:40:10|13827.6|13815.6|13826.4|13814.4|13828.3|13816.3|13826.4|13814.4|1
1648824030000|2022-04-01 14:40:30|13825.1|13813.1|13826.4|13814.4|13828.2|13816.2|13825.1|13813.1|1
1648824040000|2022-04-01 14:40:40|13827.1|13815.1|13825.7|13813.7|13828.2|13816.2|13825.7|13813.7|2
1648824050000|2022-04-01 14:40:50|13824.4|13812.4|13823.2|13811.2|13825|13813|13823.2|13811.2|0
1648824060000|2022-04-01 14:41:00|13824.2|13812.2|13823.7|13811.7|13824.2|13812.2|13823.2|13811.2|0
1648824070000|2022-04-01 14:41:10|13823.1|13811.1|13820.1|13808.1|13823.1|13811.1|13820.1|13808.1|25
1648824080000|2022-04-01 14:41:20|13820.6|13808.6|13820.1|13808.1|13820.6|13808.6|13820.1|13808.1|0
1648824090000|2022-04-01 14:41:30|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|0
1648824100000|2022-04-01 14:41:40|13822|13810|13820.8|13808.8|13822|13810|13820.8|13808.8|0
1648824110000|2022-04-01 14:41:50|13820.1|13808.1|13819.5|13807.5|13820.1|13808.1|13819.5|13807.5|1
1648824150000|2022-04-01 14:42:30|13818.8|13806.8|13817.6|13805.6|13818.8|13806.8|13817.6|13805.6|0
1648824160000|2022-04-01 14:42:40|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|2
1648824170000|2022-04-01 14:42:50|13817.6|13805.6|13817.6|13805.6|13818.1|13806.1|13817.6|13805.6|0
1648824180000|2022-04-01 14:43:00|13820.1|13808.1|13819.9|13807.9|13820.6|13808.6|13819.9|13807.9|4
1648824190000|2022-04-01 14:43:10|13820.6|13808.6|13820.6|13808.6|13820.6|13808.6|13820.6|13808.6|0
1648824230000|2022-04-01 14:43:50|13820.1|13808.1|13819.5|13807.5|13820.1|13808.1|13819.5|13807.5|5
1648824240000|2022-04-01 14:44:00|13820.1|13808.1|13820.6|13808.6|13820.6|13808.6|13820.1|13808.1|4
1648824250000|2022-04-01 14:44:10|13823.7|13811.7|13820.6|13808.6|13823.7|13811.7|13820.6|13808.6|10
1648824290000|2022-04-01 14:44:50|13821.2|13809.2|13819.4|13807.4|13821.7|13809.7|13819.4|13807.4|0
1648824300000|2022-04-01 14:45:00|13818.1|13806.1|13818.7|13806.7|13818.7|13806.7|13818.1|13806.1|0
1648824310000|2022-04-01 14:45:10|13818.1|13806.1|13818.7|13806.7|13819.8|13807.8|13818.1|13806.1|0
1648824320000|2022-04-01 14:45:20|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|0
1648824330000|2022-04-01 14:45:30|13820.6|13808.6|13818.7|13806.7|13821.9|13809.9|13817.6|13805.6|27
1648824340000|2022-04-01 14:45:40|13819.8|13807.8|13819.2|13807.2|13821.2|13809.2|13819.2|13807.2|5
1648824350000|2022-04-01 14:45:50|13819.4|13807.4|13820.6|13808.6|13820.6|13808.6|13818.1|13806.1|4
1648824360000|2022-04-01 14:46:00|13823.1|13811.1|13828.1|13816.1|13828.1|13816.1|13823.1|13811.1|3
1648824380000|2022-04-01 14:46:20|13827.6|13815.6|13827.6|13815.6|13827.6|13815.6|13827.6|13815.6|0
1648824400000|2022-04-01 14:46:40|13827|13815|13822.4|13810.4|13828.1|13816.1|13822.4|13810.4|3
1648824410000|2022-04-01 14:46:50|13823.5|13811.5|13821.2|13809.2|13824.2|13812.2|13821.2|13809.2|0
1648824420000|2022-04-01 14:47:00|13821|13809|13823.7|13811.7|13823.7|13811.7|13821|13809|1
1648824430000|2022-04-01 14:47:10|13825.6|13813.6|13826.9|13814.9|13827.4|13815.4|13825.6|13813.6|0
1648824440000|2022-04-01 14:47:20|13826.2|13814.2|13827.4|13815.4|13827.4|13815.4|13826.2|13814.2|0
1648824450000|2022-04-01 14:47:30|13828.7|13816.7|13827.4|13815.4|13828.7|13816.7|13827.4|13815.4|0
1648824460000|2022-04-01 14:47:40|13828|13816|13826.7|13814.7|13828|13816|13826.2|13814.2|0
1648824470000|2022-04-01 14:47:50|13826.2|13814.2|13824.2|13812.2|13826.2|13814.2|13824.2|13812.2|0
1648824480000|2022-04-01 14:48:00|13825.5|13813.5|13824.2|13812.2|13825.5|13813.5|13824.2|13812.2|0
1648824510000|2022-04-01 14:48:30|13821.7|13809.7|13819.2|13807.2|13821.7|13809.7|13819.2|13807.2|1
1648824520000|2022-04-01 14:48:40|13819.8|13807.8|13820.3|13808.3|13820.3|13808.3|13819.2|13807.2|0
1648824530000|2022-04-01 14:48:50|13821|13809|13821|13809|13821|13809|13821|13809|0
1648824540000|2022-04-01 14:49:00|13820.3|13808.3|13819.2|13807.2|13820.3|13808.3|13819.2|13807.2|0
1648824550000|2022-04-01 14:49:10|13817.3|13805.3|13817.8|13805.8|13817.8|13805.8|13817.3|13805.3|0
1648824590000|2022-04-01 14:49:50|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|0
1648824600000|2022-04-01 14:50:00|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|0
1648824610000|2022-04-01 14:50:10|13817.3|13805.3|13815.9|13803.9|13817.3|13805.3|13815.9|13803.9|5
1648824630000|2022-04-01 14:50:30|13817.8|13805.8|13816.4|13804.4|13818.4|13806.4|13816.4|13804.4|0
1648824640000|2022-04-01 14:50:40|13815.9|13803.9|13816.4|13804.4|13816.4|13804.4|13815.9|13803.9|0
1648824660000|2022-04-01 14:51:00|13817.8|13805.8|13816.4|13804.4|13817.8|13805.8|13815.9|13803.9|0
1648824670000|2022-04-01 14:51:10|13815.9|13803.9|13815.9|13803.9|13816.4|13804.4|13815.9|13803.9|2
1648824680000|2022-04-01 14:51:20|13815.3|13803.3|13815.9|13803.9|13815.9|13803.9|13815.3|13803.3|0
1648824690000|2022-04-01 14:51:30|13815.3|13803.3|13815.9|13803.9|13815.9|13803.9|13815.3|13803.3|0
1648824720000|2022-04-01 14:52:00|13809.5|13797.5|13810|13798|13810|13798|13809.5|13797.5|6
1648824730000|2022-04-01 14:52:10|13809.5|13797.5|13810|13798|13810|13798|13809.5|13797.5|1
1648824750000|2022-04-01 14:52:30|13809.3|13797.3|13808.6|13796.6|13809.3|13797.3|13808.1|13796.1|8
1648824760000|2022-04-01 14:52:40|13809.3|13797.3|13808.6|13796.6|13809.9|13797.9|13807.9|13795.9|2
1648824770000|2022-04-01 14:52:50|13808.1|13796.1|13808.6|13796.6|13808.6|13796.6|13808.1|13796.1|0
1648824780000|2022-04-01 14:53:00|13806.7|13794.7|13807.9|13795.9|13807.9|13795.9|13806.7|13794.7|0
1648824790000|2022-04-01 14:53:10|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|0
1648824800000|2022-04-01 14:53:20|13807.9|13795.9|13808.6|13796.6|13808.6|13796.6|13807.9|13795.9|0
1648824810000|2022-04-01 14:53:30|13807.9|13795.9|13806.7|13794.7|13807.9|13795.9|13806.7|13794.7|0
1648824820000|2022-04-01 14:53:40|13807.4|13795.4|13808.6|13796.6|13808.6|13796.6|13807.4|13795.4|0
1648824830000|2022-04-01 14:53:50|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|10
1648824840000|2022-04-01 14:54:00|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|0
1648824850000|2022-04-01 14:54:10|13806.6|13794.6|13807.2|13795.2|13807.2|13795.2|13806.6|13794.6|11
1648824860000|2022-04-01 14:54:20|13806.5|13794.5|13805.2|13793.2|13806.6|13794.6|13805.2|13793.2|13
1648824870000|2022-04-01 14:54:30|||||||||8
1648824880000|2022-04-01 14:54:40|13806.5|13794.5|13807.2|13795.2|13807.2|13795.2|13806.5|13794.5|8
1648824890000|2022-04-01 14:54:50|13807.7|13795.7|13809.1|13797.1|13809.1|13797.1|13807.7|13795.7|8
1648824900000|2022-04-01 14:55:00|13807|13795|13804.5|13792.5|13807|13795|13803.8|13791.8|12
1648824910000|2022-04-01 14:55:10|13805.2|13793.2|13804.7|13792.7|13805.2|13793.2|13803.4|13791.4|1
1648824920000|2022-04-01 14:55:20|13808.4|13796.4|13806.5|13794.5|13808.4|13796.4|13806.5|13794.5|7
1648824930000|2022-04-01 14:55:30|13807.7|13795.7|13810.4|13798.4|13811.6|13799.6|13807.7|13795.7|1
1648824940000|2022-04-01 14:55:40|13809.8|13797.8|13810.8|13798.8|13810.8|13798.8|13809.7|13797.7|6
1648824950000|2022-04-01 14:55:50|13810.2|13798.2|13808.3|13796.3|13810.8|13798.8|13807.2|13795.2|1
1648824960000|2022-04-01 14:56:00|13807.7|13795.7|13808.3|13796.3|13808.3|13796.3|13807.7|13795.7|0
1648824970000|2022-04-01 14:56:10|13810.2|13798.2|13812.7|13800.7|13812.7|13800.7|13810.2|13798.2|0
1648824980000|2022-04-01 14:56:20|13812|13800|13811.3|13799.3|13812|13800|13811.3|13799.3|0
1648824990000|2022-04-01 14:56:30|13813.3|13801.3|13812.6|13800.6|13813.3|13801.3|13812.6|13800.6|6
1648825000000|2022-04-01 14:56:40|13813.3|13801.3|13812.6|13800.6|13813.3|13801.3|13812|13800|0
1648825010000|2022-04-01 14:56:50|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13812.6|13800.6|0
1648825020000|2022-04-01 14:57:00|13812.6|13800.6|13812|13800|13813.3|13801.3|13812|13800|0
1648825040000|2022-04-01 14:57:20|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|0
1648825050000|2022-04-01 14:57:30|13812|13800|13812.7|13800.7|13813.3|13801.3|13812|13800|0
1648825060000|2022-04-01 14:57:40|13812.6|13800.6|13811.9|13799.9|13812.6|13800.6|13810.6|13798.6|8
1648825070000|2022-04-01 14:57:50|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|0
1648825080000|2022-04-01 14:58:00|13812|13800|13809.9|13797.9|13812|13800|13809.9|13797.9|0
1648825090000|2022-04-01 14:58:10|13811.9|13799.9|13812.6|13800.6|13812.6|13800.6|13811.9|13799.9|1
1648825100000|2022-04-01 14:58:20|13812|13800|13811.9|13799.9|13812|13800|13811.3|13799.3|0
1648825110000|2022-04-01 14:58:30|13812.6|13800.6|13813.8|13801.8|13813.8|13801.8|13812.6|13800.6|1
1648825120000|2022-04-01 14:58:40|13812.6|13800.6|13811.3|13799.3|13812.6|13800.6|13811.3|13799.3|0
1648825130000|2022-04-01 14:58:50|13813.3|13801.3|13815.1|13803.1|13815.1|13803.1|13812.7|13800.7|0
1648825140000|2022-04-01 14:59:00|13815.8|13803.8|13815.2|13803.2|13815.8|13803.8|13812.7|13800.7|4
1648825150000|2022-04-01 14:59:10|13813.4|13801.4|13815.8|13803.8|13815.8|13803.8|13812.7|13800.7|9
1648825160000|2022-04-01 14:59:20|13815.2|13803.2|13815.8|13803.8|13815.8|13803.8|13815.2|13803.2|0
1648825170000|2022-04-01 14:59:30|13815.2|13803.2|13813.3|13801.3|13815.2|13803.2|13813.3|13801.3|0
1648825180000|2022-04-01 14:59:40|13812.7|13800.7|13813.3|13801.3|13813.3|13801.3|13812.7|13800.7|1
1648825200000|2022-04-01 15:00:00|13813.8|13801.8|13813.8|13801.8|13815.8|13803.8|13813.8|13801.8|6
1648825230000|2022-04-01 15:00:30|||||||||2
1648825240000|2022-04-01 15:00:40|||||||||1
1648825250000|2022-04-01 15:00:50|13814.4|13802.4|13815.2|13803.2|13815.2|13803.2|13814.4|13802.4|3
1648825260000|2022-04-01 15:01:00|13813.3|13801.3|13811.9|13799.9|13813.8|13801.8|13811.9|13799.9|1
1648825270000|2022-04-01 15:01:10|13811.3|13799.3|13811.9|13799.9|13811.9|13799.9|13811.3|13799.3|0
1648825280000|2022-04-01 15:01:20|13811.3|13799.3|13809.4|13797.4|13811.9|13799.9|13809.4|13797.4|3
1648825290000|2022-04-01 15:01:30|13805.6|13793.6|13801.9|13789.9|13805.6|13793.6|13801.9|13789.9|18
1648825300000|2022-04-01 15:01:40|13801.3|13789.3|13801.3|13789.3|13801.9|13789.9|13800.6|13788.6|11
1648825310000|2022-04-01 15:01:50|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|13799.9|13787.9|1
1648825320000|2022-04-01 15:02:00|13803.3|13791.3|13805.2|13793.2|13806.3|13794.3|13803.3|13791.3|1
1648825330000|2022-04-01 15:02:10|13805.8|13793.8|13809.1|13797.1|13809.1|13797.1|13804.7|13792.7|3
1648825340000|2022-04-01 15:02:20|13809.7|13797.7|13813.6|13801.6|13813.6|13801.6|13807.7|13795.7|1
1648825350000|2022-04-01 15:02:30|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13813.6|13801.6|1
1648825360000|2022-04-01 15:02:40|13814.1|13802.1|13817.2|13805.2|13817.2|13805.2|13813.6|13801.6|2
1648825370000|2022-04-01 15:02:50|13816.6|13804.6|13818|13806|13818|13806|13816.1|13804.1|1
1648825380000|2022-04-01 15:03:00|13817.5|13805.5|13812.9|13800.9|13817.5|13805.5|13812.3|13800.3|0
1648825390000|2022-04-01 15:03:10|13809.7|13797.7|13808.4|13796.4|13809.7|13797.7|13807.9|13795.9|0
1648825400000|2022-04-01 15:03:20|13807.9|13795.9|13807.2|13795.2|13807.9|13795.9|13807.2|13795.2|0
1648825420000|2022-04-01 15:03:40|13809.7|13797.7|13810.9|13798.9|13810.9|13798.9|13809.7|13797.7|0
1648825430000|2022-04-01 15:03:50|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|0
1648825440000|2022-04-01 15:04:00|13811.6|13799.6|13813.6|13801.6|13813.6|13801.6|13811.6|13799.6|1
1648825460000|2022-04-01 15:04:20|13815.5|13803.5|13816.1|13804.1|13816.1|13804.1|13815.5|13803.5|0
1648825470000|2022-04-01 15:04:30|13817.5|13805.5|13813.6|13801.6|13819.4|13807.4|13813.6|13801.6|4
1648825490000|2022-04-01 15:04:50|13811.6|13799.6|13818|13806|13818.6|13806.6|13811.6|13799.6|0
1648825500000|2022-04-01 15:05:00|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13816.8|13804.8|0
1648825510000|2022-04-01 15:05:10|||||||||1
1648825540000|2022-04-01 15:05:40|13815.5|13803.5|13814.3|13802.3|13815.5|13803.5|13814.3|13802.3|0
1648825550000|2022-04-01 15:05:50|13813|13801|13810.4|13798.4|13813.6|13801.6|13810.4|13798.4|1
1648825560000|2022-04-01 15:06:00|13809.8|13797.8|13807.2|13795.2|13809.8|13797.8|13806.6|13794.6|3
1648825570000|2022-04-01 15:06:10|13810.4|13798.4|13813.6|13801.6|13813.6|13801.6|13810.4|13798.4|0
1648825580000|2022-04-01 15:06:20|13811.1|13799.1|13811.6|13799.6|13811.6|13799.6|13811.1|13799.1|0
1648825590000|2022-04-01 15:06:30|13811.1|13799.1|13811.6|13799.6|13811.6|13799.6|13811.1|13799.1|0
1648825600000|2022-04-01 15:06:40|13811.1|13799.1|13813.6|13801.6|13814.1|13802.1|13811.1|13799.1|0
1648825630000|2022-04-01 15:07:10|13814.1|13802.1|13813.6|13801.6|13814.1|13802.1|13813.6|13801.6|0
1648825660000|2022-04-01 15:07:40|13811.6|13799.6|13814.7|13802.7|13814.7|13802.7|13811.6|13799.6|4
1648825680000|2022-04-01 15:08:00|13814.1|13802.1|13812.7|13800.7|13814.1|13802.1|13812.7|13800.7|0
1648825690000|2022-04-01 15:08:10|||||||||5
1648825700000|2022-04-01 15:08:20|13813.4|13801.4|13814|13802|13814.7|13802.7|13813.4|13801.4|0
1648825710000|2022-04-01 15:08:30|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|0
1648825720000|2022-04-01 15:08:40|||||||||1
1648825730000|2022-04-01 15:08:50|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|0
1648825740000|2022-04-01 15:09:00|13812.7|13800.7|13814.7|13802.7|13814.7|13802.7|13812.7|13800.7|0
1648825760000|2022-04-01 15:09:20|13814.1|13802.1|13813.9|13801.9|13814.1|13802.1|13813.9|13801.9|0
1648825770000|2022-04-01 15:09:30|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|13813.4|13801.4|0
1648825780000|2022-04-01 15:09:40|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.4|13801.4|0
1648825790000|2022-04-01 15:09:50|13813.4|13801.4|13813.4|13801.4|13813.9|13801.9|13813.4|13801.4|0
1648825800000|2022-04-01 15:10:00|13813.9|13801.9|13812.7|13800.7|13813.9|13801.9|13812.7|13800.7|0
1648825810000|2022-04-01 15:10:10|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|2
1648825820000|2022-04-01 15:10:20|||||||||1
1648825840000|2022-04-01 15:10:40|13809.5|13797.5|13808.9|13796.9|13810.2|13798.2|13808.9|13796.9|1
1648825850000|2022-04-01 15:10:50|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13808.9|13796.9|0
1648825860000|2022-04-01 15:11:00|13808.9|13796.9|13806.6|13794.6|13809.6|13797.6|13806.6|13794.6|7
1648825870000|2022-04-01 15:11:10|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13808.4|13796.4|1
1648825880000|2022-04-01 15:11:20|13809.1|13797.1|13809.1|13797.1|13809.1|13797.1|13808.5|13796.5|0
1648825890000|2022-04-01 15:11:30|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1648825900000|2022-04-01 15:11:40|13809.1|13797.1|13807.8|13795.8|13809.1|13797.1|13807.8|13795.8|0
1648825920000|2022-04-01 15:12:00|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|13807.8|13795.8|0
1648825930000|2022-04-01 15:12:10|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.1|13797.1|0
1648825940000|2022-04-01 15:12:20|13811|13799|13812.8|13800.8|13814.8|13802.8|13811|13799|2
1648825950000|2022-04-01 15:12:30|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|1
1648825960000|2022-04-01 15:12:40|13812.8|13800.8|13811.6|13799.6|13812.8|13800.8|13811.6|13799.6|0
1648825970000|2022-04-01 15:12:50|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|13811.6|13799.6|0
1648825980000|2022-04-01 15:13:00|13811.6|13799.6|13812.1|13800.1|13812.1|13800.1|13810.3|13798.3|0
1648825990000|2022-04-01 15:13:10|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|13812.7|13800.7|0
1648826030000|2022-04-01 15:13:50|13812|13800|13808.9|13796.9|13812|13800|13808.4|13796.4|7
1648826060000|2022-04-01 15:14:20|13809.5|13797.5|13808.9|13796.9|13809.6|13797.6|13807.7|13795.7|2
1648826070000|2022-04-01 15:14:30|13809.6|13797.6|13808.9|13796.9|13809.6|13797.6|13808.9|13796.9|0
1648826080000|2022-04-01 15:14:40|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|3
1648826090000|2022-04-01 15:14:50|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|13808.4|13796.4|1
1648826110000|2022-04-01 15:15:10|||||||||7
1648826120000|2022-04-01 15:15:20|13810.2|13798.2|13807.7|13795.7|13810.2|13798.2|13807.7|13795.7|9
1648826130000|2022-04-01 15:15:30|||||||||6
1648826140000|2022-04-01 15:15:40|13805.2|13793.2|13807.7|13795.7|13807.7|13795.7|13805.2|13793.2|6
1648826160000|2022-04-01 15:16:00|13806.4|13794.4|13805.2|13793.2|13807.1|13795.1|13805.2|13793.2|2
1648826180000|2022-04-01 15:16:20|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|8
1648826190000|2022-04-01 15:16:30|13805.9|13793.9|13805.2|13793.2|13805.9|13793.9|13805.2|13793.2|0
1648826210000|2022-04-01 15:16:50|13807.1|13795.1|13806.6|13794.6|13807.7|13795.7|13806.6|13794.6|2
1648826220000|2022-04-01 15:17:00|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|1
1648826230000|2022-04-01 15:17:10|||||||||3
1648826240000|2022-04-01 15:17:20|||||||||2
1648826250000|2022-04-01 15:17:30|13806|13794|13810.3|13798.3|13810.3|13798.3|13806|13794|3
1648826260000|2022-04-01 15:17:40|13811|13799|13811|13799|13811.6|13799.6|13810.3|13798.3|0
1648826270000|2022-04-01 15:17:50|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|0
1648826280000|2022-04-01 15:18:00|13811|13799|13811|13799|13811|13799|13811|13799|0
1648826290000|2022-04-01 15:18:10|13810.3|13798.3|13811|13799|13811|13799|13810.3|13798.3|0
1648826300000|2022-04-01 15:18:20|13810.3|13798.3|13809.1|13797.1|13810.3|13798.3|13809.1|13797.1|0
1648826310000|2022-04-01 15:18:30|13810.3|13798.3|13813|13801|13813|13801|13810.3|13798.3|1
1648826320000|2022-04-01 15:18:40|13814.1|13802.1|13815.5|13803.5|13816|13804|13813.7|13801.7|1
1648826330000|2022-04-01 15:18:50|13816|13804|13815.5|13803.5|13816|13804|13814.9|13802.9|0
1648826340000|2022-04-01 15:19:00|13816|13804|13815.5|13803.5|13816|13804|13814.9|13802.9|0
1648826350000|2022-04-01 15:19:10|13816|13804|13814.9|13802.9|13816|13804|13814.9|13802.9|0
1648826360000|2022-04-01 15:19:20|13815.5|13803.5|13816.7|13804.7|13818.1|13806.1|13814.9|13802.9|0
1648826370000|2022-04-01 15:19:30|13816.2|13804.2|13817.4|13805.4|13817.4|13805.4|13816.2|13804.2|0
1648826400000|2022-04-01 15:20:00|||||||||1
1648826410000|2022-04-01 15:20:10|13815.5|13803.5|13814.9|13802.9|13815.5|13803.5|13814.2|13802.2|0
1648826430000|2022-04-01 15:20:30|13814.2|13802.2|13813.5|13801.5|13814.8|13802.8|13813.5|13801.5|2
1648826440000|2022-04-01 15:20:40|13813|13801|13813.5|13801.5|13813.5|13801.5|13813|13801|0
1648826450000|2022-04-01 15:20:50|13813|13801|13813|13801|13813.5|13801.5|13813|13801|0
1648826460000|2022-04-01 15:21:00|13813.5|13801.5|13810.3|13798.3|13813.5|13801.5|13809.1|13797.1|0
1648826470000|2022-04-01 15:21:10|13811|13799|13819.4|13807.4|13819.4|13807.4|13811|13799|1
1648826480000|2022-04-01 15:21:20|13818.1|13806.1|13820.6|13808.6|13820.6|13808.6|13818.1|13806.1|7
1648826490000|2022-04-01 15:21:30|13819.4|13807.4|13818.7|13806.7|13819.9|13807.9|13817.6|13805.6|0
1648826500000|2022-04-01 15:21:40|13818.1|13806.1|13817.4|13805.4|13818.1|13806.1|13817.4|13805.4|3
1648826520000|2022-04-01 15:22:00|13816.7|13804.7|13816.9|13804.9|13817.4|13805.4|13816.2|13804.2|0
1648826530000|2022-04-01 15:22:10|13817.4|13805.4|13816.7|13804.7|13818|13806|13816.2|13804.2|1
1648826560000|2022-04-01 15:22:40|13816.2|13804.2|13816.9|13804.9|13816.9|13804.9|13816.2|13804.2|3
1648826570000|2022-04-01 15:22:50|13815.6|13803.6|13815.1|13803.1|13815.6|13803.6|13815.1|13803.1|4
1648826580000|2022-04-01 15:23:00|13814.4|13802.4|13816.3|13804.3|13816.9|13804.9|13814.4|13802.4|6
1648826590000|2022-04-01 15:23:10|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|0
1648826610000|2022-04-01 15:23:30|13814.4|13802.4|13814.9|13802.9|13814.9|13802.9|13814.4|13802.4|2
1648826620000|2022-04-01 15:23:40|13811|13799|13811|13799|13811|13799|13811|13799|1
1648826630000|2022-04-01 15:23:50|13809.6|13797.6|13808.5|13796.5|13809.6|13797.6|13808.5|13796.5|0
1648826680000|2022-04-01 15:24:40|13809.1|13797.1|13808.5|13796.5|13809.1|13797.1|13808.5|13796.5|0
1648826690000|2022-04-01 15:24:50|13809.1|13797.1|13809.6|13797.6|13809.6|13797.6|13809.1|13797.1|4
1648826700000|2022-04-01 15:25:00|13809.1|13797.1|13809.6|13797.6|13809.6|13797.6|13809.1|13797.1|5
1648826720000|2022-04-01 15:25:20|13809|13797|13809.6|13797.6|13809.6|13797.6|13809|13797|0
1648826730000|2022-04-01 15:25:30|13808.3|13796.3|13807.1|13795.1|13808.3|13796.3|13807.1|13795.1|1
1648826740000|2022-04-01 15:25:40|13806.5|13794.5|13807.1|13795.1|13807.1|13795.1|13806.5|13794.5|0
1648826750000|2022-04-01 15:25:50|13807.6|13795.6|13807.8|13795.8|13808.3|13796.3|13807.6|13795.6|0
1648826780000|2022-04-01 15:26:20|13806.5|13794.5|13807.1|13795.1|13807.1|13795.1|13806.5|13794.5|0
1648826800000|2022-04-01 15:26:40|13806.5|13794.5|13807.1|13795.1|13807.1|13795.1|13806.5|13794.5|0
1648826810000|2022-04-01 15:26:50|13807.8|13795.8|13807.1|13795.1|13809|13797|13807.1|13795.1|1
1648826820000|2022-04-01 15:27:00|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|13806|13794|1
1648826850000|2022-04-01 15:27:30|13803.1|13791.1|13803.1|13791.1|13803.6|13791.6|13802.4|13790.4|20
1648826860000|2022-04-01 15:27:40|13801.8|13789.8|13802.4|13790.4|13802.4|13790.4|13801.8|13789.8|0
1648826870000|2022-04-01 15:27:50|13803.8|13791.8|13809.9|13797.9|13809.9|13797.9|13803.6|13791.6|3
1648826880000|2022-04-01 15:28:00|13809.3|13797.3|13807.9|13795.9|13809.9|13797.9|13806.3|13794.3|1
1648826890000|2022-04-01 15:28:10|13807.4|13795.4|13807.4|13795.4|13807.9|13795.9|13806.3|13794.3|0
1648826900000|2022-04-01 15:28:20|13806.8|13794.8|13807.4|13795.4|13807.4|13795.4|13804.9|13792.9|0
1648826910000|2022-04-01 15:28:30|13806.8|13794.8|13806.8|13794.8|13807.4|13795.4|13806.3|13794.3|0
1648826920000|2022-04-01 15:28:40|13807.5|13795.5|13806.8|13794.8|13807.5|13795.5|13806.3|13794.3|0
1648826930000|2022-04-01 15:28:50|13806.3|13794.3|13809.3|13797.3|13809.3|13797.3|13806.3|13794.3|0
1648826940000|2022-04-01 15:29:00|13809.9|13797.9|13811.3|13799.3|13811.8|13799.8|13804.9|13792.9|3
1648826970000|2022-04-01 15:29:30|13811.8|13799.8|13813.2|13801.2|13813.2|13801.2|13811.8|13799.8|0
1648827000000|2022-04-01 15:30:00|13812.7|13800.7|13813.2|13801.2|13813.2|13801.2|13812.7|13800.7|4
1648827020000|2022-04-01 15:30:20|||||||||1
1648827030000|2022-04-01 15:30:30|||||||||4
1648827050000|2022-04-01 15:30:50|13812.7|13800.7|13810.7|13798.7|13813.2|13801.2|13810.7|13798.7|0
1648827060000|2022-04-01 15:31:00|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13810.7|13798.7|0
1648827070000|2022-04-01 15:31:10|13810.2|13798.2|13811.3|13799.3|13811.3|13799.3|13810.2|13798.2|1
1648827080000|2022-04-01 15:31:20|13810.7|13798.7|13809.5|13797.5|13811.3|13799.3|13807|13795|1
1648827090000|2022-04-01 15:31:30|13810.2|13798.2|13810.7|13798.7|13811.3|13799.3|13810.2|13798.2|0
1648827100000|2022-04-01 15:31:40|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|0
1648827110000|2022-04-01 15:31:50|13808.2|13796.2|13806.3|13794.3|13808.2|13796.2|13806.3|13794.3|5
1648827130000|2022-04-01 15:32:10|13805.7|13793.7|13806.3|13794.3|13806.3|13794.3|13805.7|13793.7|0
1648827140000|2022-04-01 15:32:20|13805.7|13793.7|13806.3|13794.3|13806.3|13794.3|13805.7|13793.7|1
1648827170000|2022-04-01 15:32:50|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|13808.8|13796.8|0
1648827180000|2022-04-01 15:33:00|13808.2|13796.2|13810.7|13798.7|13810.7|13798.7|13808.2|13796.2|0
1648827190000|2022-04-01 15:33:10|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1648827200000|2022-04-01 15:33:20|13812.1|13800.1|13810.2|13798.2|13812.1|13800.1|13810.2|13798.2|1
1648827210000|2022-04-01 15:33:30|13809.5|13797.5|13808.8|13796.8|13809.5|13797.5|13807.7|13795.7|0
1648827220000|2022-04-01 15:33:40|13808.2|13796.2|13808.8|13796.8|13808.8|13796.8|13808.2|13796.2|0
1648827230000|2022-04-01 15:33:50|13808.2|13796.2|13807.7|13795.7|13808.2|13796.2|13807.7|13795.7|0
1648827240000|2022-04-01 15:34:00|13808.8|13796.8|13809.5|13797.5|13809.5|13797.5|13808.2|13796.2|0
1648827250000|2022-04-01 15:34:10|13810.2|13798.2|13809.5|13797.5|13810.2|13798.2|13808.8|13796.8|0
1648827260000|2022-04-01 15:34:20|13808.2|13796.2|13809.5|13797.5|13809.5|13797.5|13808.2|13796.2|0
1648827270000|2022-04-01 15:34:30|13808.9|13796.9|13807|13795|13808.9|13796.9|13807|13795|1
1648827280000|2022-04-01 15:34:40|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|13806.3|13794.3|0
1648827290000|2022-04-01 15:34:50|||||||||5
1648827310000|2022-04-01 15:35:10|13806.8|13794.8|13806.3|13794.3|13806.8|13794.8|13806.3|13794.3|1
1648827320000|2022-04-01 15:35:20|||||||||1
1648827340000|2022-04-01 15:35:40|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|0
1648827350000|2022-04-01 15:35:50|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|2
1648827360000|2022-04-01 15:36:00|13808.8|13796.8|13811.3|13799.3|13811.3|13799.3|13808.8|13796.8|1
1648827370000|2022-04-01 15:36:10|13812.9|13800.9|13811.7|13799.7|13812.9|13800.9|13811.7|13799.7|16
1648827380000|2022-04-01 15:36:20|13812.4|13800.4|13815.3|13803.3|13817.1|13805.1|13811.7|13799.7|20
1648827390000|2022-04-01 15:36:30|13814|13802|13815.3|13803.3|13815.3|13803.3|13814|13802|0
1648827400000|2022-04-01 15:36:40|13814.6|13802.6|13813.5|13801.5|13815.3|13803.3|13813.5|13801.5|1
1648827410000|2022-04-01 15:36:50|13814|13802|13811.5|13799.5|13814|13802|13811.5|13799.5|0
1648827430000|2022-04-01 15:37:10|13812.1|13800.1|13809.6|13797.6|13812.1|13800.1|13809.6|13797.6|0
1648827440000|2022-04-01 15:37:20|13808.5|13796.5|13809.6|13797.6|13809.6|13797.6|13808.5|13796.5|0
1648827460000|2022-04-01 15:37:40|13809|13797|13809.6|13797.6|13809.6|13797.6|13809|13797|0
1648827470000|2022-04-01 15:37:50|13809|13797|13809.6|13797.6|13809.6|13797.6|13808.5|13796.5|0
1648827490000|2022-04-01 15:38:10|13809|13797|13811.5|13799.5|13811.5|13799.5|13809|13797|0
1648827500000|2022-04-01 15:38:20|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|1
1648827520000|2022-04-01 15:38:40|13809.6|13797.6|13809|13797|13810.3|13798.3|13809|13797|0
1648827530000|2022-04-01 15:38:50|13809.6|13797.6|13810.3|13798.3|13810.3|13798.3|13809|13797|0
1648827540000|2022-04-01 15:39:00|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|0
1648827550000|2022-04-01 15:39:10|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|13810.3|13798.3|0
1648827560000|2022-04-01 15:39:20|13811|13799|13810.3|13798.3|13811|13799|13810.3|13798.3|0
1648827570000|2022-04-01 15:39:30|13809.6|13797.6|13809|13797|13809.6|13797.6|13809|13797|0
1648827610000|2022-04-01 15:40:10|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13808.5|13796.5|4
1648827620000|2022-04-01 15:40:20|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|2
1648827640000|2022-04-01 15:40:40|13808.5|13796.5|13809.5|13797.5|13809.5|13797.5|13808.5|13796.5|1
1648827660000|2022-04-01 15:41:00|13809|13797|13807|13795|13809.5|13797.5|13807|13795|1
1648827670000|2022-04-01 15:41:10|13806.5|13794.5|13806|13794|13806.5|13794.5|13806|13794|0
1648827680000|2022-04-01 15:41:20|13807|13795|13808.8|13796.8|13809.5|13797.5|13807|13795|0
1648827690000|2022-04-01 15:41:30|13807.6|13795.6|13809.5|13797.5|13809.5|13797.5|13807.6|13795.6|0
1648827700000|2022-04-01 15:41:40|13808.3|13796.3|13807|13795|13808.3|13796.3|13807|13795|2
1648827710000|2022-04-01 15:41:50|13806.5|13794.5|13807|13795|13807|13795|13806.5|13794.5|0
1648827740000|2022-04-01 15:42:20|13804.5|13792.5|13804|13792|13804.5|13792.5|13804|13792|2
1648827750000|2022-04-01 15:42:30|13802.6|13790.6|13802.6|13790.6|13802.6|13790.6|13802.6|13790.6|1
1648827780000|2022-04-01 15:43:00|13802|13790|13800.1|13788.1|13802|13790|13800.1|13788.1|1
1648827790000|2022-04-01 15:43:10|13800.6|13788.6|13804.5|13792.5|13804.5|13792.5|13800.6|13788.6|2
1648827800000|2022-04-01 15:43:20|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|0
1648827820000|2022-04-01 15:43:40|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|0
1648827830000|2022-04-01 15:43:50|13804|13792|13804.5|13792.5|13804.5|13792.5|13804|13792|4
1648827840000|2022-04-01 15:44:00|13805.6|13793.6|13806.5|13794.5|13806.5|13794.5|13805.6|13793.6|7
1648827850000|2022-04-01 15:44:10|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|4
1648827860000|2022-04-01 15:44:20|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|0
1648827870000|2022-04-01 15:44:30|13804.7|13792.7|13805.2|13793.2|13805.2|13793.2|13804.5|13792.5|2
1648827880000|2022-04-01 15:44:40|13805.8|13793.8|13804.5|13792.5|13806.5|13794.5|13804.5|13792.5|1
1648827890000|2022-04-01 15:44:50|13803.3|13791.3|13802|13790|13803.8|13791.8|13802|13790|0
1648827920000|2022-04-01 15:45:20|||||||||2
1648827950000|2022-04-01 15:45:50|13801.5|13789.5|13800.1|13788.1|13801.5|13789.5|13800.1|13788.1|2
1648827970000|2022-04-01 15:46:10|||||||||8
1648827980000|2022-04-01 15:46:20|||||||||4
1648827990000|2022-04-01 15:46:30|||||||||4
1648828000000|2022-04-01 15:46:40|13800.8|13788.8|13801.7|13789.7|13803.5|13791.5|13800.8|13788.8|5
1648828010000|2022-04-01 15:46:50|13793.3|13781.3|13785.4|13773.4|13793.3|13781.3|13783.1|13771.1|17
1648828020000|2022-04-01 15:47:00|13783.6|13771.6|13780.3|13768.3|13786|13774|13777.8|13765.8|11
1648828030000|2022-04-01 15:47:10|13778.3|13766.3|13780.1|13768.1|13780.8|13768.8|13774.6|13762.6|12
1648828040000|2022-04-01 15:47:20|13778.8|13766.8|13777.9|13765.9|13779.2|13767.2|13776.7|13764.7|5
1648828050000|2022-04-01 15:47:30|13779.2|13767.2|13779.2|13767.2|13781.1|13769.1|13777.9|13765.9|1
1648828060000|2022-04-01 15:47:40|13781.1|13769.1|13780.4|13768.4|13782.4|13770.4|13780.4|13768.4|2
1648828070000|2022-04-01 15:47:50|13779.3|13767.3|13778.6|13766.6|13779.3|13767.3|13778.6|13766.6|0
1648828080000|2022-04-01 15:48:00|13777.9|13765.9|13777.9|13765.9|13777.9|13765.9|13777.4|13765.4|0
1648828090000|2022-04-01 15:48:10|13777.4|13765.4|13771.7|13759.7|13777.9|13765.9|13771.7|13759.7|24
1648828100000|2022-04-01 15:48:20|13774.2|13762.2|13771.7|13759.7|13774.2|13762.2|13771.7|13759.7|5
1648828110000|2022-04-01 15:48:30|13772.4|13760.4|13773.8|13761.8|13776.1|13764.1|13772.4|13760.4|9
1648828120000|2022-04-01 15:48:40|13774.9|13762.9|13775|13763|13778.9|13766.9|13774.5|13762.5|6
1648828130000|2022-04-01 15:48:50|13774.3|13762.3|13775.7|13763.7|13775.7|13763.7|13774.3|13762.3|0
1648828140000|2022-04-01 15:49:00|13778.9|13766.9|13782|13770|13782|13770|13778.9|13766.9|1
1648828150000|2022-04-01 15:49:10|13781.4|13769.4|13774.5|13762.5|13782.5|13770.5|13774.5|13762.5|4
1648828160000|2022-04-01 15:49:20|13775|13763|13777|13765|13777.5|13765.5|13775|13763|0
1648828170000|2022-04-01 15:49:30|13776.3|13764.3|13775.2|13763.2|13777|13765|13775.2|13763.2|6
1648828180000|2022-04-01 15:49:40|13775.7|13763.7|13774.5|13762.5|13775.7|13763.7|13773.9|13761.9|5
1648828190000|2022-04-01 15:49:50|13771.8|13759.8|13771.8|13759.8|13771.8|13759.8|13771.8|13759.8|2
1648828200000|2022-04-01 15:50:00|13772.5|13760.5|13771.8|13759.8|13772.5|13760.5|13771.8|13759.8|0
1648828210000|2022-04-01 15:50:10|||||||||1
1648828220000|2022-04-01 15:50:20|13771.3|13759.3|13768|13756|13773|13761|13768|13756|9
1648828230000|2022-04-01 15:50:30|13769.1|13757.1|13768.6|13756.6|13770.5|13758.5|13768|13756|5
1648828240000|2022-04-01 15:50:40|13769.3|13757.3|13771.1|13759.1|13773.7|13761.7|13769.3|13757.3|0
1648828250000|2022-04-01 15:50:50|13770.5|13758.5|13771.1|13759.1|13771.1|13759.1|13770|13758|5
1648828260000|2022-04-01 15:51:00|13770|13758|13769.4|13757.4|13770|13758|13769.4|13757.4|2
1648828270000|2022-04-01 15:51:10|||||||||4
1648828280000|2022-04-01 15:51:20|13770|13758|13770.7|13758.7|13771.2|13759.2|13770|13758|1
1648828290000|2022-04-01 15:51:30|||||||||3
1648828300000|2022-04-01 15:51:40|13770.1|13758.1|13771.9|13759.9|13771.9|13759.9|13769.4|13757.4|4
1648828310000|2022-04-01 15:51:50|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|2
1648828320000|2022-04-01 15:52:00|13770.8|13758.8|13769.4|13757.4|13770.8|13758.8|13769.4|13757.4|0
1648828330000|2022-04-01 15:52:10|13766.4|13754.4|13766.4|13754.4|13766.4|13754.4|13766.4|13754.4|21
1648828340000|2022-04-01 15:52:20|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|0
1648828350000|2022-04-01 15:52:30|13766.4|13754.4|13767.6|13755.6|13768.2|13756.2|13766.4|13754.4|13
1648828360000|2022-04-01 15:52:40|13766.9|13754.9|13766.4|13754.4|13767.1|13755.1|13766.4|13754.4|2
1648828370000|2022-04-01 15:52:50|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|3
1648828380000|2022-04-01 15:53:00|13763.9|13751.9|13763.2|13751.2|13763.9|13751.9|13761.9|13749.9|12
1648828390000|2022-04-01 15:53:10|13764.4|13752.4|13766.4|13754.4|13766.4|13754.4|13763.9|13751.9|4
1648828400000|2022-04-01 15:53:20|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|2
1648828410000|2022-04-01 15:53:30|13762.6|13750.6|13762.6|13750.6|13763.2|13751.2|13762.6|13750.6|2
1648828420000|2022-04-01 15:53:40|13763.2|13751.2|13761.9|13749.9|13763.2|13751.2|13761.9|13749.9|0
1648828430000|2022-04-01 15:53:50|13761.4|13749.4|13761.4|13749.4|13761.4|13749.4|13761.4|13749.4|5
1648828440000|2022-04-01 15:54:00|13764.1|13752.1|13765.5|13753.5|13765.5|13753.5|13764.1|13752.1|17
1648828450000|2022-04-01 15:54:10|13765|13753|13764.4|13752.4|13765|13753|13764.4|13752.4|0
1648828470000|2022-04-01 15:54:30|13765|13753|13765.8|13753.8|13765.8|13753.8|13764.6|13752.6|0
1648828480000|2022-04-01 15:54:40|13765.1|13753.1|13763.9|13751.9|13765.1|13753.1|13763.9|13751.9|0
1648828500000|2022-04-01 15:55:00|13763.2|13751.2|13758|13746|13763.2|13751.2|13758|13746|2
1648828510000|2022-04-01 15:55:10|13751.6|13739.6|13751.6|13739.6|13752.9|13740.9|13751.6|13739.6|11
1648828520000|2022-04-01 15:55:20|13750.9|13738.9|13747.2|13735.2|13750.9|13738.9|13747.2|13735.2|29
1648828530000|2022-04-01 15:55:30|13747.9|13735.9|13749.3|13737.3|13749.3|13737.3|13747.9|13735.9|1
1648828540000|2022-04-01 15:55:40|13750|13738|13753|13741|13755|13743|13750|13738|11
1648828550000|2022-04-01 15:55:50|13754.8|13742.8|13754.1|13742.1|13754.8|13742.8|13754.1|13742.1|11
1648828560000|2022-04-01 15:56:00|13754.8|13742.8|13761.1|13749.1|13761.1|13749.1|13754.8|13742.8|6
1648828570000|2022-04-01 15:56:10|13760.5|13748.5|13762.5|13750.5|13762.5|13750.5|13760.5|13748.5|11
1648828580000|2022-04-01 15:56:20|13761.9|13749.9|13764.4|13752.4|13764.4|13752.4|13761.9|13749.9|1
1648828590000|2022-04-01 15:56:30|13763|13751|13763.7|13751.7|13763.7|13751.7|13760.5|13748.5|13
1648828600000|2022-04-01 15:56:40|13764.4|13752.4|13762.2|13750.2|13765.5|13753.5|13761.6|13749.6|27
1648828610000|2022-04-01 15:56:50|13761.6|13749.6|13760.9|13748.9|13762.2|13750.2|13760.9|13748.9|3
1648828620000|2022-04-01 15:57:00|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|0
1648828660000|2022-04-01 15:57:40|13759|13747|13756.5|13744.5|13759|13747|13756.5|13744.5|2
1648828670000|2022-04-01 15:57:50|13755.9|13743.9|13757.7|13745.7|13757.7|13745.7|13755.2|13743.2|8
1648828680000|2022-04-01 15:58:00|13756.3|13744.3|13755.2|13743.2|13756.3|13744.3|13755.2|13743.2|2
1648828690000|2022-04-01 15:58:10|13755.8|13743.8|13755.2|13743.2|13755.8|13743.8|13755.2|13743.2|2
1648828700000|2022-04-01 15:58:20|13762.2|13750.2|13767.2|13755.2|13767.2|13755.2|13762.2|13750.2|8
1648828710000|2022-04-01 15:58:30|13767.7|13755.7|13765.4|13753.4|13767.7|13755.7|13764.8|13752.8|3
1648828720000|2022-04-01 15:58:40|13766.1|13754.1|13769.8|13757.8|13769.8|13757.8|13766.1|13754.1|2
1648828730000|2022-04-01 15:58:50|13769.3|13757.3|13766.1|13754.1|13769.3|13757.3|13766.1|13754.1|0
1648828740000|2022-04-01 15:59:00|||||||||1
1648828750000|2022-04-01 15:59:10|13764.8|13752.8|13763.6|13751.6|13764.8|13752.8|13763.6|13751.6|1
1648828760000|2022-04-01 15:59:20|13761.8|13749.8|13761.1|13749.1|13761.8|13749.8|13761.1|13749.1|0
1648828770000|2022-04-01 15:59:30|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|0
1648828790000|2022-04-01 15:59:50|13758.6|13746.6|13760.4|13748.4|13764.1|13752.1|13758.6|13746.6|5
1648828800000|2022-04-01 16:00:00|13760.9|13748.9|13761.6|13749.6|13761.6|13749.6|13760.9|13748.9|0
1648828810000|2022-04-01 16:00:10|13762.9|13750.9|13761.6|13749.6|13762.9|13750.9|13761.6|13749.6|1
1648828830000|2022-04-01 16:00:30|13762.7|13750.7|13762.2|13750.2|13762.7|13750.7|13762.2|13750.2|6
1648828840000|2022-04-01 16:00:40|13760.2|13748.2|13759.7|13747.7|13760.2|13748.2|13759.7|13747.7|0
1648828850000|2022-04-01 16:00:50|13759|13747|13759|13747|13759|13747|13757.2|13745.2|0
1648828860000|2022-04-01 16:01:00|13760.8|13748.8|13762.7|13750.7|13765.2|13753.2|13760.8|13748.8|15
1648828870000|2022-04-01 16:01:10|13764|13752|13762.7|13750.7|13764|13752|13762.7|13750.7|5
1648828880000|2022-04-01 16:01:20|13761.5|13749.5|13760.2|13748.2|13761.5|13749.5|13760.2|13748.2|1
1648828890000|2022-04-01 16:01:30|13761.5|13749.5|13761.5|13749.5|13763.3|13751.3|13761.5|13749.5|2
1648828900000|2022-04-01 16:01:40|13762.2|13750.2|13763.3|13751.3|13763.8|13751.8|13761.5|13749.5|4
1648828910000|2022-04-01 16:01:50|13762.7|13750.7|13762|13750|13762.7|13750.7|13762|13750|0
1648828920000|2022-04-01 16:02:00|13761.3|13749.3|13759|13747|13761.3|13749.3|13759|13747|8
1648828930000|2022-04-01 16:02:10|13758.2|13746.2|13758.2|13746.2|13759.5|13747.5|13757.7|13745.7|18
1648828940000|2022-04-01 16:02:20|13757.7|13745.7|13755.7|13743.7|13757.7|13745.7|13755.7|13743.7|1
1648828950000|2022-04-01 16:02:30|13755.2|13743.2|13755.7|13743.7|13755.7|13743.7|13753.8|13741.8|1
1648828960000|2022-04-01 16:02:40|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|2
1648828970000|2022-04-01 16:02:50|13754.5|13742.5|13754.3|13742.3|13755|13743|13753.8|13741.8|1
1648828980000|2022-04-01 16:03:00|13755|13743|13753.8|13741.8|13755|13743|13753.8|13741.8|1
1648828990000|2022-04-01 16:03:10|13755|13743|13753.8|13741.8|13755.7|13743.7|13753.8|13741.8|2
1648829000000|2022-04-01 16:03:20|13756.3|13744.3|13756.1|13744.1|13756.3|13744.3|13756.1|13744.1|9
1648829010000|2022-04-01 16:03:30|13755.6|13743.6|13754.3|13742.3|13755.6|13743.6|13754.3|13742.3|1
1648829040000|2022-04-01 16:04:00|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|13753.1|13741.1|1
1648829050000|2022-04-01 16:04:10|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.1|13741.1|5
1648829060000|2022-04-01 16:04:20|||||||||3
1648829070000|2022-04-01 16:04:30|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1648829090000|2022-04-01 16:04:50|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|7
1648829100000|2022-04-01 16:05:00|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|5
1648829110000|2022-04-01 16:05:10|13752.5|13740.5|13754.3|13742.3|13755|13743|13752.5|13740.5|0
1648829120000|2022-04-01 16:05:20|13755.6|13743.6|13754.3|13742.3|13756.8|13744.8|13754.3|13742.3|0
1648829130000|2022-04-01 16:05:30|13753.2|13741.2|13753.2|13741.2|13754.3|13742.3|13753.2|13741.2|0
1648829140000|2022-04-01 16:05:40|13754.3|13742.3|13756.3|13744.3|13756.3|13744.3|13753.8|13741.8|5
1648829160000|2022-04-01 16:06:00|13757.4|13745.4|13757.4|13745.4|13758.6|13746.6|13756.8|13744.8|3
1648829170000|2022-04-01 16:06:10|13756.8|13744.8|13756.8|13744.8|13756.8|13744.8|13756.8|13744.8|0
1648829180000|2022-04-01 16:06:20|13758.6|13746.6|13759.3|13747.3|13759.3|13747.3|13758.6|13746.6|0
1648829190000|2022-04-01 16:06:30|13758.8|13746.8|13756.3|13744.3|13758.8|13746.8|13756.3|13744.3|1
1648829200000|2022-04-01 16:06:40|13757.5|13745.5|13757.5|13745.5|13758.8|13746.8|13757.5|13745.5|0
1648829210000|2022-04-01 16:06:50|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|0
1648829220000|2022-04-01 16:07:00|13755.2|13743.2|13752.5|13740.5|13755.2|13743.2|13752.5|13740.5|8
1648829240000|2022-04-01 16:07:20|13754.3|13742.3|13755|13743|13755|13743|13754.3|13742.3|1
1648829250000|2022-04-01 16:07:30|13756.3|13744.3|13755.6|13743.6|13756.3|13744.3|13755.6|13743.6|0
1648829260000|2022-04-01 16:07:40|13755|13743|13755|13743|13755|13743|13755|13743|0
1648829270000|2022-04-01 16:07:50|13755.6|13743.6|13753.8|13741.8|13755.6|13743.6|13753.8|13741.8|0
1648829280000|2022-04-01 16:08:00|13755.7|13743.7|13757.5|13745.5|13758.1|13746.1|13755.7|13743.7|0
1648829290000|2022-04-01 16:08:10|13757|13745|13756.3|13744.3|13757|13745|13755.7|13743.7|0
1648829300000|2022-04-01 16:08:20|13755.7|13743.7|13756.3|13744.3|13756.3|13744.3|13755.7|13743.7|0
1648829310000|2022-04-01 16:08:30|13753.8|13741.8|13754.3|13742.3|13754.3|13742.3|13753.8|13741.8|1
1648829320000|2022-04-01 16:08:40|13752.5|13740.5|13747.4|13735.4|13753.1|13741.1|13747.4|13735.4|5
1648829330000|2022-04-01 16:08:50|13752.2|13740.2|13755.6|13743.6|13757.9|13745.9|13752.2|13740.2|9
1648829340000|2022-04-01 16:09:00|13755|13743|13754.3|13742.3|13755|13743|13754.3|13742.3|0
1648829350000|2022-04-01 16:09:10|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1648829360000|2022-04-01 16:09:20|13757.4|13745.4|13763.2|13751.2|13763.5|13751.5|13756.8|13744.8|19
1648829370000|2022-04-01 16:09:30|13767.7|13755.7|13768.2|13756.2|13768.2|13756.2|13765.7|13753.7|3
1648829380000|2022-04-01 16:09:40|13768.8|13756.8|13770.2|13758.2|13770.7|13758.7|13768.8|13756.8|0
1648829390000|2022-04-01 16:09:50|13768.1|13756.1|13767.7|13755.7|13768.1|13756.1|13767|13755|5
1648829400000|2022-04-01 16:10:00|13765.3|13753.3|13762.7|13750.7|13765.9|13753.9|13762.7|13750.7|1
1648829410000|2022-04-01 16:10:10|13760.9|13748.9|13758.2|13746.2|13760.9|13748.9|13758.2|13746.2|2
1648829420000|2022-04-01 16:10:20|13760.7|13748.7|13762.5|13750.5|13763.2|13751.2|13760.7|13748.7|0
1648829430000|2022-04-01 16:10:30|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|0
1648829440000|2022-04-01 16:10:40|13762.5|13750.5|13756.6|13744.6|13762.5|13750.5|13756|13744|6
1648829450000|2022-04-01 16:10:50|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|0
1648829460000|2022-04-01 16:11:00|13758.5|13746.5|13756.6|13744.6|13758.5|13746.5|13756.6|13744.6|0
1648829480000|2022-04-01 16:11:20|13757.8|13745.8|13759.6|13747.6|13759.6|13747.6|13756.6|13744.6|14
1648829500000|2022-04-01 16:11:40|13758.4|13746.4|13759.6|13747.6|13759.6|13747.6|13758.4|13746.4|0
1648829510000|2022-04-01 16:11:50|13758.4|13746.4|13758.9|13746.9|13758.9|13746.9|13758.4|13746.4|0
1648829520000|2022-04-01 16:12:00|13758.4|13746.4|13757.1|13745.1|13758.9|13746.9|13757.1|13745.1|0
1648829560000|2022-04-01 16:12:40|||||||||10
1648829570000|2022-04-01 16:12:50|13757.7|13745.7|13757.1|13745.1|13757.7|13745.7|13757.1|13745.1|10
1648829580000|2022-04-01 16:13:00|13754.4|13742.4|13756.9|13744.9|13756.9|13744.9|13754.4|13742.4|20
1648829590000|2022-04-01 16:13:10|13754.4|13742.4|13756.9|13744.9|13756.9|13744.9|13754.4|13742.4|8
1648829600000|2022-04-01 16:13:20|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|2
1648829610000|2022-04-01 16:13:30|13756.9|13744.9|13759.9|13747.9|13759.9|13747.9|13756.9|13744.9|10
1648829630000|2022-04-01 16:13:50|13758|13746|13756.2|13744.2|13758|13746|13756.2|13744.2|0
1648829640000|2022-04-01 16:14:00|13755.5|13743.5|13754.9|13742.9|13755.5|13743.5|13754.9|13742.9|4
1648829650000|2022-04-01 16:14:10|13758.5|13746.5|13750.6|13738.6|13758.5|13746.5|13750.6|13738.6|60
1648829660000|2022-04-01 16:14:20|13751.3|13739.3|13748|13736|13751.3|13739.3|13748|13736|22
1648829670000|2022-04-01 16:14:30|13746.2|13734.2|13747.4|13735.4|13747.4|13735.4|13746.2|13734.2|13
1648829680000|2022-04-01 16:14:40|13746.9|13734.9|13745.6|13733.6|13746.9|13734.9|13744.4|13732.4|11
1648829690000|2022-04-01 16:14:50|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|1
1648829700000|2022-04-01 16:15:00|13744.2|13732.2|13743.5|13731.5|13744.2|13732.2|13743.5|13731.5|2
1648829710000|2022-04-01 16:15:10|13743|13731|13742.3|13730.3|13743|13731|13742.3|13730.3|0
1648829720000|2022-04-01 16:15:20|13743.4|13731.4|13742.1|13730.1|13744.1|13732.1|13740.2|13728.2|26
1648829730000|2022-04-01 16:15:30|13743.2|13731.2|13742.1|13730.1|13743.2|13731.2|13742.1|13730.1|3
1648829740000|2022-04-01 16:15:40|13740.7|13728.7|13740|13728|13740.7|13728.7|13740|13728|0
1648829750000|2022-04-01 16:15:50|13739.5|13727.5|13739.3|13727.3|13740|13728|13739.3|13727.3|0
1648829760000|2022-04-01 16:16:00|13737.3|13725.3|13724.4|13712.4|13737.3|13725.3|13723.1|13711.1|10
1648829770000|2022-04-01 16:16:10|13723.1|13711.1|13725.5|13713.5|13725.6|13713.6|13723.1|13711.1|7
1648829780000|2022-04-01 16:16:20|13723.1|13711.1|13718|13706|13723.1|13711.1|13718|13706|28
1648829790000|2022-04-01 16:16:30|13716.5|13704.5|13717.9|13705.9|13719|13707|13715.8|13703.8|23
1648829800000|2022-04-01 16:16:40|13715.9|13703.9|13720.9|13708.9|13724.8|13712.8|13713.4|13701.4|7
1648829810000|2022-04-01 16:16:50|13721.5|13709.5|13717.9|13705.9|13721.5|13709.5|13717.9|13705.9|4
1648829820000|2022-04-01 16:17:00|13720.9|13708.9|13723.6|13711.6|13726.1|13714.1|13718.6|13706.6|7
1648829830000|2022-04-01 16:17:10|13724.1|13712.1|13719.3|13707.3|13725.4|13713.4|13718.7|13706.7|2
1648829840000|2022-04-01 16:17:20|13720.5|13708.5|13722.5|13710.5|13723|13711|13720|13708|0
1648829850000|2022-04-01 16:17:30|13723|13711|13721.9|13709.9|13729|13712.4|13719.4|13707.4|1
1648829860000|2022-04-01 16:17:40|13722.5|13710.5|13724.4|13712.4|13724.4|13712.4|13722.5|13710.5|0
1648829870000|2022-04-01 16:17:50|13725.1|13713.1|13724.4|13712.4|13726.2|13714.2|13723.7|13711.7|0
1648829880000|2022-04-01 16:18:00|13725|13713|13724.4|13712.4|13725.7|13713.7|13724.4|13712.4|1
1648829890000|2022-04-01 16:18:10|13729|13709|13723.7|13711.7|13729|13712.4|13723.2|13709|0
1648829900000|2022-04-01 16:18:20|13723.2|13711.2|13720|13708|13723.2|13711.2|13718.7|13706.7|1
1648829910000|2022-04-01 16:18:30|13719.4|13707.4|13717.2|13705.2|13719.4|13707.4|13716.8|13704.8|7
1648829920000|2022-04-01 16:18:40|13717.7|13705.7|13717.2|13705.2|13717.7|13705.7|13716.6|13704.6|0
1648829930000|2022-04-01 16:18:50|13718.4|13706.4|13716.5|13704.5|13718.4|13706.4|13715.2|13703.2|1
1648829940000|2022-04-01 16:19:00|13715.2|13703.2|13715.2|13703.2|13715.9|13703.9|13715.2|13703.2|0
1648829950000|2022-04-01 16:19:10|13717|13705|13717|13705|13717|13705|13717|13705|1
1648829960000|2022-04-01 16:19:20|13718.3|13706.3|13718.3|13706.3|13718.3|13706.3|13718.3|13706.3|1
1648829970000|2022-04-01 16:19:30|13717|13705|13718.3|13706.3|13718.3|13706.3|13717|13705|1
1648830000000|2022-04-01 16:20:00|13717.7|13705.7|13717.7|13705.7|13718.4|13706.4|13717|13705|6
1648830020000|2022-04-01 16:20:20|13714.5|13702.5|13712.2|13700.2|13714.5|13702.5|13709.5|13697.5|11
1648830030000|2022-04-01 16:20:30|13712.7|13700.7|13712|13700|13713.4|13701.4|13712|13700|1
1648830040000|2022-04-01 16:20:40|||||||||1
1648830050000|2022-04-01 16:20:50|13712.7|13700.7|13717.2|13705.2|13717.2|13705.2|13712.7|13700.7|3
1648830060000|2022-04-01 16:21:00|13716.6|13704.6|13721.1|13709.1|13722.3|13710.3|13716.6|13704.6|3
1648830070000|2022-04-01 16:21:10|13721.6|13709.6|13727.3|13715.3|13727.3|13715.3|13721.6|13709.6|2
1648830080000|2022-04-01 16:21:20|13727.9|13715.9|13733.7|13721.7|13733.7|13721.7|13726.2|13714.2|1
1648830090000|2022-04-01 16:21:30|13733.2|13721.2|13733.9|13721.9|13735|13723|13731.9|13719.9|2
1648830100000|2022-04-01 16:21:40|13733.2|13721.2|13737.8|13725.8|13738.3|13726.3|13733.2|13721.2|2
1648830110000|2022-04-01 16:21:50|13739|13727|13736|13724|13740.8|13728.8|13736|13724|2
1648830120000|2022-04-01 16:22:00|13737.4|13725.4|13736.1|13724.1|13737.4|13725.4|13734.9|13722.9|1
1648830130000|2022-04-01 16:22:10|13736.7|13724.7|13733.5|13721.5|13736.7|13724.7|13732.2|13720.2|0
1648830140000|2022-04-01 16:22:20|13734.2|13722.2|13728.5|13716.5|13735.6|13723.6|13728.5|13716.5|1
1648830150000|2022-04-01 16:22:30|13729.2|13717.2|13736|13724|13736|13724|13728.5|13716.5|1
1648830160000|2022-04-01 16:22:40|13735.4|13723.4|13741|13729|13741|13729|13735.4|13723.4|0
1648830170000|2022-04-01 16:22:50|13740.4|13728.4|13738.5|13726.5|13741|13729|13736.7|13724.7|15
1648830180000|2022-04-01 16:23:00|13736.7|13724.7|13736|13724|13736.7|13724.7|13736|13724|0
1648830190000|2022-04-01 16:23:10|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|4
1648830200000|2022-04-01 16:23:20|13740.3|13728.3|13738.3|13726.3|13740.3|13728.3|13738.3|13726.3|0
1648830210000|2022-04-01 16:23:30|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|13737.1|13725.1|1
1648830220000|2022-04-01 16:23:40|13738.3|13726.3|13738.9|13726.9|13738.9|13726.9|13737.8|13725.8|2
1648830230000|2022-04-01 16:23:50|13738.2|13726.2|13738.9|13726.9|13738.9|13726.9|13738.2|13726.2|0
1648830240000|2022-04-01 16:24:00|13739.6|13727.6|13742.1|13730.1|13742.6|13730.6|13738.9|13726.9|3
1648830250000|2022-04-01 16:24:10|13740.8|13728.8|13742.1|13730.1|13742.1|13730.1|13740.8|13728.8|0
1648830260000|2022-04-01 16:24:20|13743.2|13731.2|13745.7|13733.7|13745.7|13733.7|13743.2|13731.2|12
1648830270000|2022-04-01 16:24:30|13746.4|13734.4|13745.3|13733.3|13747.8|13735.8|13745.3|13733.3|2
1648830280000|2022-04-01 16:24:40|13746|13734|13746.4|13734.4|13747.6|13735.6|13745.8|13733.8|10
1648830290000|2022-04-01 16:24:50|13745.8|13733.8|13745.8|13733.8|13746.4|13734.4|13745.8|13733.8|0
1648830300000|2022-04-01 16:25:00|13747.1|13735.1|13745.1|13733.1|13747.1|13735.1|13744.6|13732.6|0
1648830310000|2022-04-01 16:25:10|13743.9|13731.9|13742.1|13730.1|13743.9|13731.9|13742.1|13730.1|2
1648830320000|2022-04-01 16:25:20|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|2
1648830330000|2022-04-01 16:25:30|13745.7|13733.7|13747.1|13735.1|13747.1|13735.1|13745.1|13733.1|1
1648830340000|2022-04-01 16:25:40|13746.4|13734.4|13748.9|13736.9|13748.9|13736.9|13746.4|13734.4|4
1648830350000|2022-04-01 16:25:50|13748.3|13736.3|13741|13729|13748.9|13736.9|13740.4|13728.4|11
1648830360000|2022-04-01 16:26:00|13742.4|13730.4|13744.3|13732.3|13744.3|13732.3|13742.4|13730.4|0
1648830370000|2022-04-01 16:26:10|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|25
1648830380000|2022-04-01 16:26:20|13746|13734|13746|13734|13746.5|13734.5|13746|13734|0
1648830390000|2022-04-01 16:26:30|13746.5|13734.5|13749|13737|13752.1|13740.1|13746.5|13734.5|2
1648830400000|2022-04-01 16:26:40|13748.3|13736.3|13751|13739|13754|13742|13748.3|13736.3|11
1648830410000|2022-04-01 16:26:50|13752.9|13740.9|13752.2|13740.2|13753.5|13741.5|13751.7|13739.7|0
1648830420000|2022-04-01 16:27:00|13751|13739|13749|13737|13751|13739|13749|13737|0
1648830430000|2022-04-01 16:27:10|13748.5|13736.5|13750.4|13738.4|13750.4|13738.4|13748.5|13736.5|0
1648830440000|2022-04-01 16:27:20|13751|13739|13751.5|13739.5|13752.1|13740.1|13751|13739|1
1648830450000|2022-04-01 16:27:30|13751|13739|13751|13739|13751|13739|13751|13739|0
1648830470000|2022-04-01 16:27:50|13751.7|13739.7|13755.6|13743.6|13755.6|13743.6|13751.7|13739.7|6
1648830480000|2022-04-01 16:28:00|13756.3|13744.3|13755.6|13743.6|13756.3|13744.3|13755.6|13743.6|0
1648830490000|2022-04-01 16:28:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|8
1648830500000|2022-04-01 16:28:20|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|4
1648830510000|2022-04-01 16:28:30|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|3
1648830520000|2022-04-01 16:28:40|13752.4|13740.4|13748.5|13736.5|13752.4|13740.4|13748.5|13736.5|2
1648830530000|2022-04-01 16:28:50|13747.9|13735.9|13749.6|13737.6|13749.6|13737.6|13747.9|13735.9|1
1648830540000|2022-04-01 16:29:00|13748.9|13736.9|13747.6|13735.6|13748.9|13736.9|13747.6|13735.6|7
1648830550000|2022-04-01 16:29:10|13746.9|13734.9|13747.6|13735.6|13748.2|13736.2|13744.4|13732.4|10
1648830560000|2022-04-01 16:29:20|13747.1|13735.1|13747.1|13735.1|13747.6|13735.6|13746.4|13734.4|0
1648830580000|2022-04-01 16:29:40|13745.7|13733.7|13745.1|13733.1|13745.7|13733.7|13745.1|13733.1|0
1648830590000|2022-04-01 16:29:50|13747.2|13735.2|13745.1|13733.1|13747.2|13735.2|13745.1|13733.1|5
1648830600000|2022-04-01 16:30:00|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|0
1648830610000|2022-04-01 16:30:10|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|0
1648830620000|2022-04-01 16:30:20|13746.4|13734.4|13745.1|13733.1|13746.4|13734.4|13745.1|13733.1|0
1648830630000|2022-04-01 16:30:30|13746.5|13734.5|13745.1|13733.1|13748.3|13736.3|13745.1|13733.1|2
1648830640000|2022-04-01 16:30:40|13746.4|13734.4|13745.1|13733.1|13746.4|13734.4|13745.1|13733.1|9
1648830650000|2022-04-01 16:30:50|13744.4|13732.4|13738.9|13726.9|13744.4|13732.4|13737.1|13725.1|2
1648830660000|2022-04-01 16:31:00|13738.3|13726.3|13735.6|13723.6|13742.1|13730.1|13734.4|13722.4|15
1648830670000|2022-04-01 16:31:10|13736.9|13724.9|13734|13722|13743.6|13728.8|13734|13722|14
1648830680000|2022-04-01 16:31:20|13733.5|13721.5|13732.8|13720.8|13733.5|13721.5|13730.8|13718.8|4
1648830700000|2022-04-01 16:31:40|13732.2|13720.2|13738.8|13726.8|13739|13727|13732.2|13720.2|9
1648830710000|2022-04-01 16:31:50|13739.6|13727.6|13737.8|13725.8|13742.6|13730.6|13736|13724|13
1648830720000|2022-04-01 16:32:00|13737.2|13725.2|13737.2|13725.2|13737.8|13725.8|13736|13724|10
1648830730000|2022-04-01 16:32:10|13736.5|13724.5|13736|13724|13736.7|13724.7|13736|13724|0
1648830740000|2022-04-01 16:32:20|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|7
1648830750000|2022-04-01 16:32:30|13734.3|13722.3|13722.2|13710.2|13734.3|13722.3|13722.2|13710.2|1
1648830760000|2022-04-01 16:32:40|13722.8|13710.8|13722.2|13710.2|13723.5|13711.5|13722.2|13710.2|10
1648830770000|2022-04-01 16:32:50|13724|13712|13724.7|13712.7|13724.7|13712.7|13724|13712|0
1648830780000|2022-04-01 16:33:00|13723.5|13711.5|13724|13712|13724.7|13712.7|13723.5|13711.5|3
1648830790000|2022-04-01 16:33:10|13724.7|13712.7|13726|13714|13726.5|13714.5|13724|13712|0
1648830800000|2022-04-01 16:33:20|13726.5|13714.5|13728.5|13716.5|13729|13717|13726.5|13714.5|0
1648830810000|2022-04-01 16:33:30|13726.8|13714.8|13726.5|13714.5|13726.8|13714.8|13722.9|13710.9|3
1648830820000|2022-04-01 16:33:40|13725.9|13713.9|13726.5|13714.5|13726.5|13714.5|13725.9|13713.9|0
1648830830000|2022-04-01 16:33:50|13727.2|13715.2|13729.7|13717.7|13729.7|13717.7|13727.2|13715.2|1
1648830840000|2022-04-01 16:34:00|13730.2|13718.2|13730.2|13718.2|13730.9|13718.9|13730.2|13718.2|0
1648830850000|2022-04-01 16:34:10|13733.4|13721.4|13733.4|13721.4|13733.4|13721.4|13733.4|13721.4|1
1648830860000|2022-04-01 16:34:20|13734|13722|13734.3|13722.3|13734.3|13722.3|13734|13722|0
1648830870000|2022-04-01 16:34:30|13733.1|13721.1|13734.1|13722.1|13734.1|13722.1|13733.1|13721.1|0
1648830900000|2022-04-01 16:35:00|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|0
1648830910000|2022-04-01 16:35:10|13733.6|13721.6|13733.6|13721.6|13734.1|13722.1|13733.6|13721.6|0
1648830920000|2022-04-01 16:35:20|13732.3|13720.3|13731.6|13719.6|13732.3|13720.3|13730.9|13718.9|0
1648830950000|2022-04-01 16:35:50|13730.4|13718.4|13730.9|13718.9|13730.9|13718.9|13730.4|13718.4|3
1648830960000|2022-04-01 16:36:00|13731.6|13719.6|13730.2|13718.2|13731.6|13719.6|13729.7|13717.7|0
1648830970000|2022-04-01 16:36:10|13730.9|13718.9|13730.2|13718.2|13730.9|13718.9|13730.2|13718.2|0
1648830980000|2022-04-01 16:36:20|13730.9|13718.9|13729.5|13717.5|13731.5|13719.5|13729.5|13717.5|0
1648830990000|2022-04-01 16:36:30|13729|13717|13729|13717|13729|13717|13729|13717|0
1648831020000|2022-04-01 16:37:00|13731.5|13719.5|13731.5|13719.5|13731.5|13719.5|13731.5|13719.5|3
1648831030000|2022-04-01 16:37:10|13732|13720|13731.5|13719.5|13732|13720|13730.9|13718.9|0
1648831040000|2022-04-01 16:37:20|13732|13720|13732|13720|13732|13720|13732|13720|0
1648831050000|2022-04-01 16:37:30|13730.8|13718.8|13730.2|13718.2|13730.8|13718.8|13730.2|13718.2|0
1648831060000|2022-04-01 16:37:40|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|0
1648831070000|2022-04-01 16:37:50|13729|13717|13729|13717|13729.5|13717.5|13729|13717|0
1648831080000|2022-04-01 16:38:00|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|0
1648831090000|2022-04-01 16:38:10|13727.6|13715.6|13727.6|13715.6|13727.6|13715.6|13727.6|13715.6|0
1648831100000|2022-04-01 16:38:20|13728.3|13716.3|13730.2|13718.2|13731.3|13719.3|13728.3|13716.3|1
1648831110000|2022-04-01 16:38:30|13730.9|13718.9|13732|13720|13732|13720|13730.9|13718.9|0
1648831140000|2022-04-01 16:39:00|13732.7|13720.7|13732|13720|13732.7|13720.7|13732|13720|0
1648831170000|2022-04-01 16:39:30|13731.5|13719.5|13736.6|13724.6|13737.2|13725.2|13731.5|13719.5|2
1648831180000|2022-04-01 16:39:40|13737.2|13725.2|13739.1|13727.1|13740.9|13728.9|13737.2|13725.2|4
1648831190000|2022-04-01 16:39:50|13738.6|13726.6|13737.9|13725.9|13739.1|13727.1|13737.9|13725.9|0
1648831200000|2022-04-01 16:40:00|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|10
1648831210000|2022-04-01 16:40:10|13735.9|13723.9|13735.4|13723.4|13735.9|13723.9|13735.4|13723.4|0
1648831220000|2022-04-01 16:40:20|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|0
1648831240000|2022-04-01 16:40:40|13737.9|13725.9|13736.6|13724.6|13737.9|13725.9|13736.6|13724.6|2
1648831250000|2022-04-01 16:40:50|13737.2|13725.2|13739.4|13727.4|13739.4|13727.4|13735.4|13723.4|10
1648831260000|2022-04-01 16:41:00|13738.9|13726.9|13737.6|13725.6|13738.9|13726.9|13735.1|13723.1|1
1648831270000|2022-04-01 16:41:10|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|2
1648831280000|2022-04-01 16:41:20|13741|13729|13740.3|13728.3|13741|13729|13740.3|13728.3|10
1648831290000|2022-04-01 16:41:30|13741.4|13729.4|13740.8|13728.8|13741.4|13729.4|13740.8|13728.8|0
1648831300000|2022-04-01 16:41:40|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|0
1648831310000|2022-04-01 16:41:50|13739.6|13727.6|13736.4|13724.4|13739.6|13727.6|13736.4|13724.4|0
1648831320000|2022-04-01 16:42:00|13737.6|13725.6|13736.4|13724.4|13737.6|13725.6|13736.4|13724.4|0
1648831330000|2022-04-01 16:42:10|13737.1|13725.1|13737.6|13725.6|13737.6|13725.6|13737.1|13725.1|0
1648831340000|2022-04-01 16:42:20|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|0
1648831350000|2022-04-01 16:42:30|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|1
1648831360000|2022-04-01 16:42:40|13740.1|13728.1|13740.1|13728.1|13740.1|13728.1|13740.1|13728.1|2
1648831370000|2022-04-01 16:42:50|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|13739.6|13727.6|0
1648831400000|2022-04-01 16:43:20|13740.1|13728.1|13742.1|13730.1|13742.1|13730.1|13740.1|13728.1|1
1648831410000|2022-04-01 16:43:30|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|0
1648831420000|2022-04-01 16:43:40|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|3
1648831430000|2022-04-01 16:43:50|13744.6|13732.6|13745.7|13733.7|13745.7|13733.7|13744|13732|3
1648831440000|2022-04-01 16:44:00|13742.6|13730.6|13743.2|13731.2|13743.2|13731.2|13740.8|13728.8|3
1648831450000|2022-04-01 16:44:10|13744.6|13732.6|13741.9|13729.9|13744.6|13732.6|13741.9|13729.9|0
1648831460000|2022-04-01 16:44:20|13741.4|13729.4|13741.9|13729.9|13741.9|13729.9|13741.4|13729.4|0
1648831470000|2022-04-01 16:44:30|13742.6|13730.6|13740.7|13728.7|13742.6|13730.6|13740.7|13728.7|1
1648831480000|2022-04-01 16:44:40|13743.2|13731.2|13743.7|13731.7|13743.7|13731.7|13743.2|13731.2|4
1648831490000|2022-04-01 16:44:50|13743.2|13731.2|13743.7|13731.7|13743.7|13731.7|13743.2|13731.2|0
1648831510000|2022-04-01 16:45:10|13744.4|13732.4|13744.4|13732.4|13745.1|13733.1|13743.2|13731.2|0
1648831520000|2022-04-01 16:45:20|13745.1|13733.1|13745.1|13733.1|13745.1|13733.1|13745.1|13733.1|0
1648831530000|2022-04-01 16:45:30|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|13742.6|13730.6|1
1648831540000|2022-04-01 16:45:40|13741.9|13729.9|13738.2|13726.2|13742.5|13730.5|13738.2|13726.2|1
1648831550000|2022-04-01 16:45:50|13739.8|13727.8|13740|13728|13741.2|13729.2|13739.8|13727.8|3
1648831560000|2022-04-01 16:46:00|13739.3|13727.3|13738.7|13726.7|13739.3|13727.3|13738.7|13726.7|0
1648831570000|2022-04-01 16:46:10|13738.2|13726.2|13741.2|13729.2|13741.2|13729.2|13738.2|13726.2|3
1648831580000|2022-04-01 16:46:20|13740.5|13728.5|13737.6|13725.6|13740.5|13728.5|13737.6|13725.6|2
1648831590000|2022-04-01 16:46:30|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|0
1648831600000|2022-04-01 16:46:40|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|1
1648831620000|2022-04-01 16:47:00|13736.9|13724.9|13738.9|13726.9|13738.9|13726.9|13736.9|13724.9|1
1648831630000|2022-04-01 16:47:10|13738.3|13726.3|13738.9|13726.9|13738.9|13726.9|13738.3|13726.3|0
1648831640000|2022-04-01 16:47:20|13738.3|13726.3|13739.4|13727.4|13740.7|13728.7|13738.3|13726.3|2
1648831650000|2022-04-01 16:47:30|13738.2|13726.2|13738.7|13726.7|13738.7|13726.7|13738.2|13726.2|0
1648831660000|2022-04-01 16:47:40|13741.2|13729.2|13739.4|13727.4|13741.2|13729.2|13739.4|13727.4|4
1648831670000|2022-04-01 16:47:50|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|3
1648831680000|2022-04-01 16:48:00|13738.7|13726.7|13738.6|13726.6|13738.7|13726.7|13736.9|13724.9|2
1648831690000|2022-04-01 16:48:10|13736.9|13724.9|13738|13726|13739.1|13727.1|13736.2|13724.2|9
1648831700000|2022-04-01 16:48:20|13737.9|13725.9|13738.6|13726.6|13738.6|13726.6|13737.9|13725.9|0
1648831710000|2022-04-01 16:48:30|13738|13726|13733.7|13721.7|13738|13726|13733.7|13721.7|2
1648831730000|2022-04-01 16:48:50|13733.2|13721.2|13735.1|13723.1|13736.2|13724.2|13733.2|13721.2|3
1648831740000|2022-04-01 16:49:00|13734.4|13722.4|13729.3|13717.3|13734.4|13722.4|13729.3|13717.3|5
1648831750000|2022-04-01 16:49:10|13728.7|13716.7|13729.3|13717.3|13729.3|13717.3|13728.7|13716.7|1
1648831760000|2022-04-01 16:49:20|13728.7|13716.7|13733|13721|13733.7|13721.7|13728.7|13716.7|32
1648831770000|2022-04-01 16:49:30|13732.5|13720.5|13732.3|13720.3|13732.5|13720.5|13732.3|13720.3|1
1648831780000|2022-04-01 16:49:40|13733|13721|13731.9|13719.9|13733|13721|13731.9|13719.9|0
1648831790000|2022-04-01 16:49:50|13731.2|13719.2|13731.9|13719.9|13732.5|13720.5|13731.2|13719.2|0
1648831800000|2022-04-01 16:50:00|13730.5|13718.5|13734.6|13722.6|13735.9|13723.9|13730.5|13718.5|23
1648831810000|2022-04-01 16:50:10|13733.5|13721.5|13734.6|13722.6|13734.6|13722.6|13733.5|13721.5|1
1648831820000|2022-04-01 16:50:20|13735.2|13723.2|13734.6|13722.6|13735.2|13723.2|13734.6|13722.6|0
1648831830000|2022-04-01 16:50:30|13735.2|13723.2|13733.4|13721.4|13735.2|13723.2|13733.4|13721.4|3
1648831840000|2022-04-01 16:50:40|13733.9|13721.9|13730.9|13718.9|13733.9|13721.9|13730.9|13718.9|8
1648831850000|2022-04-01 16:50:50|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|0
1648831860000|2022-04-01 16:51:00|13731.6|13719.6|13730.3|13718.3|13731.6|13719.6|13730.3|13718.3|4
1648831870000|2022-04-01 16:51:10|13730.9|13718.9|13733.4|13721.4|13733.4|13721.4|13730.9|13718.9|9
1648831880000|2022-04-01 16:51:20|13736.3|13724.3|13736.4|13724.4|13737|13725|13735.2|13723.2|26
1648831890000|2022-04-01 16:51:30|13735.9|13723.9|13732.7|13720.7|13735.9|13723.9|13732.7|13720.7|9
1648831900000|2022-04-01 16:51:40|13731.4|13719.4|13731.6|13719.6|13731.6|13719.6|13731.4|13719.4|1
1648831910000|2022-04-01 16:51:50|13730.9|13718.9|13733.2|13721.2|13734.5|13722.5|13730.9|13718.9|10
1648831920000|2022-04-01 16:52:00|13732.7|13720.7|13732|13720|13733.2|13721.2|13732|13720|0
1648831930000|2022-04-01 16:52:10|13732.5|13720.5|13731.4|13719.4|13734.5|13722.5|13731.4|13719.4|1
1648831940000|2022-04-01 16:52:20|13732|13720|13732.5|13720.5|13732.5|13720.5|13731.4|13719.4|5
1648831950000|2022-04-01 16:52:30|13732|13720|13733.1|13721.1|13733.1|13721.1|13732|13720|2
1648831960000|2022-04-01 16:52:40|13732.4|13720.4|13731.8|13719.8|13732.4|13720.4|13730.6|13718.6|0
1648831970000|2022-04-01 16:52:50|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|5
1648831980000|2022-04-01 16:53:00|13730.2|13718.2|13729.5|13717.5|13730.2|13718.2|13729.5|13717.5|0
1648831990000|2022-04-01 16:53:10|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|0
1648832000000|2022-04-01 16:53:20|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|7
1648832020000|2022-04-01 16:53:40|13733.1|13721.1|13732.4|13720.4|13733.1|13721.1|13731.1|13719.1|4
1648832030000|2022-04-01 16:53:50|13731.8|13719.8|13732.4|13720.4|13733.6|13721.6|13731.1|13719.1|0
1648832040000|2022-04-01 16:54:00|13732.9|13720.9|13733.6|13721.6|13733.6|13721.6|13732.9|13720.9|0
1648832050000|2022-04-01 16:54:10|13732.4|13720.4|13731.1|13719.1|13732.4|13720.4|13731.1|13719.1|0
1648832080000|2022-04-01 16:54:40|13732.4|13720.4|13730.6|13718.6|13732.4|13720.4|13730.6|13718.6|1
1648832100000|2022-04-01 16:55:00|13733.1|13721.1|13733.6|13721.6|13733.6|13721.6|13733.1|13721.1|2
1648832110000|2022-04-01 16:55:10|13733.1|13721.1|13733.1|13721.1|13733.1|13721.1|13733.1|13721.1|0
1648832120000|2022-04-01 16:55:20|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|0
1648832130000|2022-04-01 16:55:30|13740.8|13728.8|13741.7|13729.7|13742.8|13730.8|13740.3|13728.3|70
1648832140000|2022-04-01 16:55:40|13741.1|13729.1|13740.6|13728.6|13741.1|13729.1|13740.6|13728.6|8
1648832150000|2022-04-01 16:55:50|13741.1|13729.1|13740.6|13728.6|13741.1|13729.1|13740.6|13728.6|3
1648832160000|2022-04-01 16:56:00|13747.8|13735.8|13746.7|13734.7|13747.8|13735.8|13746.7|13734.7|3
1648832180000|2022-04-01 16:56:20|13745.3|13733.3|13746.7|13734.7|13747.2|13735.2|13745.3|13733.3|1
1648832190000|2022-04-01 16:56:30|13746|13734|13743.5|13731.5|13746|13734|13743.5|13731.5|2
1648832200000|2022-04-01 16:56:40|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|0
1648832210000|2022-04-01 16:56:50|13743.5|13731.5|13743.5|13731.5|13744|13732|13742|13730|0
1648832240000|2022-04-01 16:57:20|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|0
1648832250000|2022-04-01 16:57:30|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|0
1648832260000|2022-04-01 16:57:40|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|0
1648832270000|2022-04-01 16:57:50|13740.8|13728.8|13739|13727|13740.8|13728.8|13739|13727|2
1648832280000|2022-04-01 16:58:00|13739.7|13727.7|13739|13727|13739.7|13727.7|13739|13727|0
1648832300000|2022-04-01 16:58:20|13738.4|13726.4|13737.2|13725.2|13738.4|13726.4|13737.2|13725.2|4
1648832310000|2022-04-01 16:58:30|13736.5|13724.5|13736.6|13724.6|13736.6|13724.6|13735.9|13723.9|8
1648832330000|2022-04-01 16:58:50|13737.2|13725.2|13736.6|13724.6|13737.2|13725.2|13736.6|13724.6|0
1648832360000|2022-04-01 16:59:20|13741.3|13729.3|13742.7|13730.7|13744|13732|13741.3|13729.3|2
1648832370000|2022-04-01 16:59:30|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|0
1648832390000|2022-04-01 16:59:50|13739.7|13727.7|13739.1|13727.1|13739.7|13727.7|13739.1|13727.1|6
1648832400000|2022-04-01 17:00:00|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|0
1648832440000|2022-04-01 17:00:40|13740.8|13728.8|13744.1|13732.1|13746.6|13734.6|13740.8|13728.8|7
1648832450000|2022-04-01 17:00:50|13745.5|13733.5|13747|13735|13748.3|13736.3|13745.5|13733.5|3
1648832460000|2022-04-01 17:01:00|13745.8|13733.8|13745.4|13733.4|13746.5|13734.5|13745.2|13733.2|4
1648832470000|2022-04-01 17:01:10|13745.9|13733.9|13744.8|13732.8|13745.9|13733.9|13744.8|13732.8|0
1648832480000|2022-04-01 17:01:20|13744.1|13732.1|13744.1|13732.1|13744.8|13732.8|13744.1|13732.1|0
1648832490000|2022-04-01 17:01:30|13745.4|13733.4|13744.1|13732.1|13745.4|13733.4|13744.1|13732.1|0
1648832500000|2022-04-01 17:01:40|13743.6|13731.6|13741.1|13729.1|13743.6|13731.6|13741.1|13729.1|0
1648832510000|2022-04-01 17:01:50|13738.6|13726.6|13739.8|13727.8|13739.8|13727.8|13738.6|13726.6|3
1648832520000|2022-04-01 17:02:00|13738.6|13726.6|13739.3|13727.3|13739.3|13727.3|13737.9|13725.9|6
1648832530000|2022-04-01 17:02:10|13737.9|13725.9|13738.6|13726.6|13738.6|13726.6|13737.9|13725.9|0
1648832540000|2022-04-01 17:02:20|13737.9|13725.9|13737.9|13725.9|13738.6|13726.6|13737.9|13725.9|1
1648832550000|2022-04-01 17:02:30|13737.3|13725.3|13736.8|13724.8|13737.3|13725.3|13736.8|13724.8|9
1648832570000|2022-04-01 17:02:50|13737.5|13725.5|13736.8|13724.8|13737.5|13725.5|13736.2|13724.2|11
1648832580000|2022-04-01 17:03:00|13736.2|13724.2|13736.2|13724.2|13737.5|13725.5|13736.2|13724.2|0
1648832590000|2022-04-01 17:03:10|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|0
1648832600000|2022-04-01 17:03:20|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|0
1648832620000|2022-04-01 17:03:40|13736.9|13724.9|13736.2|13724.2|13736.9|13724.9|13736.2|13724.2|0
1648832640000|2022-04-01 17:04:00|13735|13723|13735|13723|13735|13723|13735|13723|0
1648832670000|2022-04-01 17:04:30|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|5
1648832700000|2022-04-01 17:05:00|13736.1|13724.1|13739.8|13727.8|13739.8|13727.8|13736.1|13724.1|3
1648832710000|2022-04-01 17:05:10|13740.5|13728.5|13743.7|13731.7|13744.4|13732.4|13739.8|13727.8|2
1648832720000|2022-04-01 17:05:20|13744.3|13732.3|13743|13731|13744.3|13732.3|13743|13731|0
1648832730000|2022-04-01 17:05:30|13744.3|13732.3|13743.7|13731.7|13744.3|13732.3|13743.7|13731.7|2
1648832760000|2022-04-01 17:06:00|13743|13731|13742.5|13730.5|13743|13731|13741.9|13729.9|0
1648832770000|2022-04-01 17:06:10|13741.9|13729.9|13740.5|13728.5|13741.9|13729.9|13740.5|13728.5|0
1648832790000|2022-04-01 17:06:30|13740|13728|13738.7|13726.7|13740|13728|13738.7|13726.7|0
1648832800000|2022-04-01 17:06:40|13738|13726|13738|13726|13738|13726|13738|13726|0
1648832820000|2022-04-01 17:07:00|13740|13728|13740|13728|13740|13728|13740|13728|0
1648832830000|2022-04-01 17:07:10|13742.3|13730.3|13741.8|13729.8|13742.3|13730.3|13741.8|13729.8|2
1648832840000|2022-04-01 17:07:20|13742.3|13730.3|13743|13731|13743|13731|13742.3|13730.3|0
1648832850000|2022-04-01 17:07:30|13742.5|13730.5|13741.9|13729.9|13742.5|13730.5|13741.9|13729.9|0
1648832860000|2022-04-01 17:07:40|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13740.5|13728.5|0
1648832870000|2022-04-01 17:07:50|13740.5|13728.5|13742.9|13730.9|13743.6|13731.6|13740.5|13728.5|5
1648832880000|2022-04-01 17:08:00|13743.6|13731.6|13746.6|13734.6|13746.6|13734.6|13743.4|13731.4|3
1648832890000|2022-04-01 17:08:10|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1648832910000|2022-04-01 17:08:30|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|5
1648832920000|2022-04-01 17:08:40|13746.1|13734.1|13746.6|13734.6|13746.6|13734.6|13746.1|13734.1|0
1648832930000|2022-04-01 17:08:50|13746.1|13734.1|13745.4|13733.4|13746.1|13734.1|13745.4|13733.4|3
1648832940000|2022-04-01 17:09:00|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|0
1648832960000|2022-04-01 17:09:20|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|0
1648832970000|2022-04-01 17:09:30|13744.3|13732.3|13743.6|13731.6|13744.3|13732.3|13743.6|13731.6|0
1648832980000|2022-04-01 17:09:40|13743|13731|13743|13731|13743.6|13731.6|13743|13731|0
1648833010000|2022-04-01 17:10:10|13741.8|13729.8|13741.1|13729.1|13741.8|13729.8|13741.1|13729.1|0
1648833020000|2022-04-01 17:10:20|13740.4|13728.4|13740.4|13728.4|13741.1|13729.1|13740.4|13728.4|0
1648833050000|2022-04-01 17:10:50|13739.3|13727.3|13740.5|13728.5|13740.5|13728.5|13739.3|13727.3|6
1648833080000|2022-04-01 17:11:20|||||||||2
1648833090000|2022-04-01 17:11:30|13741.8|13729.8|13744.3|13732.3|13744.3|13732.3|13741.2|13729.2|4
1648833100000|2022-04-01 17:11:40|13743.7|13731.7|13743|13731|13744.3|13732.3|13743|13731|0
1648833110000|2022-04-01 17:11:50|13743.7|13731.7|13743|13731|13743.7|13731.7|13743|13731|0
1648833120000|2022-04-01 17:12:00|13743.7|13731.7|13744.4|13732.4|13745.5|13733.5|13743.7|13731.7|0
1648833130000|2022-04-01 17:12:10|13745|13733|13744.4|13732.4|13745.5|13733.5|13744.4|13732.4|0
1648833140000|2022-04-01 17:12:20|13745|13733|13744.4|13732.4|13745|13733|13744.4|13732.4|0
1648833160000|2022-04-01 17:12:40|13743.9|13731.9|13744.4|13732.4|13744.4|13732.4|13743.9|13731.9|2
1648833170000|2022-04-01 17:12:50|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|0
1648833180000|2022-04-01 17:13:00|13743.9|13731.9|13740.3|13728.3|13743.9|13731.9|13740.3|13728.3|16
1648833190000|2022-04-01 17:13:10|13740.8|13728.8|13743.3|13731.3|13743.3|13731.3|13740.8|13728.8|4
1648833200000|2022-04-01 17:13:20|13742.8|13730.8|13745.8|13733.8|13745.8|13733.8|13742.8|13730.8|0
1648833220000|2022-04-01 17:13:40|13746.5|13734.5|13747.2|13735.2|13747.2|13735.2|13746.5|13734.5|1
1648833230000|2022-04-01 17:13:50|13746.1|13734.1|13746.7|13734.7|13746.7|13734.7|13746.1|13734.1|2
1648833240000|2022-04-01 17:14:00|13746.1|13734.1|13746.1|13734.1|13746.7|13734.7|13746.1|13734.1|5
1648833270000|2022-04-01 17:14:30|13745.6|13733.6|13746.1|13734.1|13746.7|13734.7|13745.6|13733.6|5
1648833290000|2022-04-01 17:14:50|13746.7|13734.7|13747.8|13735.8|13747.8|13735.8|13746.7|13734.7|2
1648833300000|2022-04-01 17:15:00|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|6
1648833310000|2022-04-01 17:15:10|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.1|13735.1|1
1648833320000|2022-04-01 17:15:20|13748.3|13736.3|13748.9|13736.9|13748.9|13736.9|13748.3|13736.3|15
1648833330000|2022-04-01 17:15:30|13748.3|13736.3|13747.8|13735.8|13748.3|13736.3|13747.8|13735.8|2
1648833340000|2022-04-01 17:15:40|||||||||14
1648833350000|2022-04-01 17:15:50|13749.6|13737.6|13751.5|13739.5|13751.5|13739.5|13749.6|13737.6|1
1648833370000|2022-04-01 17:16:10|13751|13739|13751|13739|13751|13739|13751|13739|3
1648833380000|2022-04-01 17:16:20|13751.5|13739.5|13750.4|13738.4|13751.5|13739.5|13749.7|13737.7|0
1648833390000|2022-04-01 17:16:30|13749|13737|13753.9|13741.9|13753.9|13741.9|13749|13737|18
1648833400000|2022-04-01 17:16:40|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|10
1648833420000|2022-04-01 17:17:00|||||||||5
1648833430000|2022-04-01 17:17:10|13754.6|13742.6|13753.8|13741.8|13754.6|13742.6|13753.8|13741.8|6
1648833440000|2022-04-01 17:17:20|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|0
1648833450000|2022-04-01 17:17:30|13754.6|13742.6|13755.3|13743.3|13755.3|13743.3|13753.8|13741.8|0
1648833470000|2022-04-01 17:17:50|||||||||1
1648833490000|2022-04-01 17:18:10|13759.9|13747.9|13759.2|13747.2|13760.5|13748.5|13757.4|13745.4|45
1648833500000|2022-04-01 17:18:20|13757.6|13745.6|13758.1|13746.1|13758.1|13746.1|13757.6|13745.6|4
1648833510000|2022-04-01 17:18:30|13756.9|13744.9|13756.9|13744.9|13758.1|13746.1|13756.9|13744.9|0
1648833520000|2022-04-01 17:18:40|13756.3|13744.3|13757.6|13745.6|13758.1|13746.1|13756.3|13744.3|2
1648833530000|2022-04-01 17:18:50|13758.3|13746.3|13758.3|13746.3|13758.3|13746.3|13758.3|13746.3|0
1648833540000|2022-04-01 17:19:00|13757.7|13745.7|13758.5|13746.5|13759.2|13747.2|13757.2|13745.2|2
1648833550000|2022-04-01 17:19:10|13757.9|13745.9|13756.7|13744.7|13757.9|13745.9|13756.7|13744.7|20
1648833560000|2022-04-01 17:19:20|13758.1|13746.1|13759|13747|13759|13747|13758.1|13746.1|1
1648833570000|2022-04-01 17:19:30|13758.4|13746.4|13757.2|13745.2|13758.4|13746.4|13757.2|13745.2|0
1648833580000|2022-04-01 17:19:40|13757.9|13745.9|13758.4|13746.4|13758.4|13746.4|13757.9|13745.9|0
1648833590000|2022-04-01 17:19:50|13759.7|13747.7|13756.7|13744.7|13759.7|13747.7|13756.7|13744.7|6
1648833600000|2022-04-01 17:20:00|13757.4|13745.4|13759|13747|13759.7|13747.7|13757.4|13745.4|8
1648833610000|2022-04-01 17:20:10|13759.7|13747.7|13759|13747|13759.7|13747.7|13759|13747|0
1648833620000|2022-04-01 17:20:20|13758.4|13746.4|13759.7|13747.7|13759.7|13747.7|13758.4|13746.4|0
1648833630000|2022-04-01 17:20:30|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|0
1648833640000|2022-04-01 17:20:40|13759.1|13747.1|13759.1|13747.1|13759.7|13747.7|13759.1|13747.1|0
1648833650000|2022-04-01 17:20:50|13760.4|13748.4|13759.9|13747.9|13761.1|13749.1|13759.9|13747.9|3
1648833660000|2022-04-01 17:21:00|13760.4|13748.4|13761.1|13749.1|13761.1|13749.1|13760.4|13748.4|0
1648833680000|2022-04-01 17:21:20|13758.6|13746.6|13758.1|13746.1|13758.6|13746.6|13758.1|13746.1|0
1648833690000|2022-04-01 17:21:30|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|5
1648833700000|2022-04-01 17:21:40|13760.2|13748.2|13759.1|13747.1|13760.2|13748.2|13759.1|13747.1|0
1648833710000|2022-04-01 17:21:50|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|13759.1|13747.1|0
1648833720000|2022-04-01 17:22:00|13759.1|13747.1|13758.6|13746.6|13759.1|13747.1|13758.6|13746.6|2
1648833730000|2022-04-01 17:22:10|13758|13746|13758|13746|13758|13746|13758|13746|0
1648833750000|2022-04-01 17:22:30|||||||||1
1648833780000|2022-04-01 17:23:00|13756.6|13744.6|13756.6|13744.6|13756.6|13744.6|13756.6|13744.6|1
1648833790000|2022-04-01 17:23:10|13754.8|13742.8|13753.6|13741.6|13754.8|13742.8|13753|13741|10
1648833800000|2022-04-01 17:23:20|13755|13743|13763.3|13751.3|13763.3|13751.3|13755|13743|21
1648833810000|2022-04-01 17:23:30|||||||||4
1648833830000|2022-04-01 17:23:50|13764.7|13752.7|13766.1|13754.1|13766.1|13754.1|13763.3|13751.3|0
1648833840000|2022-04-01 17:24:00|13764.7|13752.7|13764|13752|13764.7|13752.7|13764|13752|0
1648833850000|2022-04-01 17:24:10|13763.3|13751.3|13761.3|13749.3|13764|13752|13761.3|13749.3|3
1648833860000|2022-04-01 17:24:20|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|0
1648833880000|2022-04-01 17:24:40|13762|13750|13763.4|13751.4|13763.4|13751.4|13762|13750|0
1648833900000|2022-04-01 17:25:00|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|0
1648833910000|2022-04-01 17:25:10|||||||||1
1648833920000|2022-04-01 17:25:20|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1648833940000|2022-04-01 17:25:40|||||||||2
1648833950000|2022-04-01 17:25:50|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|0
1648833960000|2022-04-01 17:26:00|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1648833970000|2022-04-01 17:26:10|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|13763.4|13751.4|0
1648833980000|2022-04-01 17:26:20|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13762.7|13750.7|0
1648833990000|2022-04-01 17:26:30|13764.1|13752.1|13762.7|13750.7|13764.1|13752.1|13762.7|13750.7|4
1648834000000|2022-04-01 17:26:40|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1648834010000|2022-04-01 17:26:50|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|0
1648834020000|2022-04-01 17:27:00|||||||||3
1648834100000|2022-04-01 17:28:20|||||||||2
1648834110000|2022-04-01 17:28:30|||||||||1
1648834140000|2022-04-01 17:29:00|||||||||1
1648834150000|2022-04-01 17:29:10|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|0
1648834160000|2022-04-01 17:29:20|13763.4|13751.4|13763.4|13751.4|13764.1|13752.1|13763.4|13751.4|1
1648834190000|2022-04-01 17:29:50|13765.5|13753.5|13767.9|13755.9|13767.9|13755.9|13765.5|13753.5|24
1648834200000|2022-04-01 17:30:00|13767.3|13755.3|13764.1|13752.1|13767.3|13755.3|13764.1|13752.1|0
1648834210000|2022-04-01 17:30:10|13764.8|13752.8|13765.5|13753.5|13765.5|13753.5|13764.8|13752.8|3
1648834220000|2022-04-01 17:30:20|||||||||4
1648834230000|2022-04-01 17:30:30|13766.2|13754.2|13766.9|13754.9|13766.9|13754.9|13765.5|13753.5|0
1648834240000|2022-04-01 17:30:40|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|0
1648834260000|2022-04-01 17:31:00|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|3
1648834270000|2022-04-01 17:31:10|||||||||1
1648834290000|2022-04-01 17:31:30|13770|13758|13770|13758|13770|13758|13767.6|13755.6|22
1648834310000|2022-04-01 17:31:50|13768.7|13756.7|13767.5|13755.5|13769.4|13757.4|13767.5|13755.5|3
1648834320000|2022-04-01 17:32:00|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13768.9|13756.9|2
1648834330000|2022-04-01 17:32:10|13768.9|13756.9|13768.9|13756.9|13769.4|13757.4|13768.9|13756.9|0
1648834340000|2022-04-01 17:32:20|13769.4|13757.4|13768.9|13756.9|13769.4|13757.4|13768.9|13756.9|0
1648834350000|2022-04-01 17:32:30|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|13766.9|13754.9|0
1648834370000|2022-04-01 17:32:50|||||||||3
1648834380000|2022-04-01 17:33:00|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|5
1648834390000|2022-04-01 17:33:10|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|0
1648834410000|2022-04-01 17:33:30|13764.1|13752.1|13763.4|13751.4|13764.1|13752.1|13762.7|13750.7|18
1648834420000|2022-04-01 17:33:40|13762.7|13750.7|13763.4|13751.4|13763.4|13751.4|13762.7|13750.7|5
1648834440000|2022-04-01 17:34:00|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|0
1648834460000|2022-04-01 17:34:20|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1648834470000|2022-04-01 17:34:30|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|0
1648834480000|2022-04-01 17:34:40|13766.8|13754.8|13765.7|13753.7|13766.8|13754.8|13765.7|13753.7|24
1648834490000|2022-04-01 17:34:50|13767.7|13755.7|13767|13755|13767.7|13755.7|13766.4|13754.4|6
1648834500000|2022-04-01 17:35:00|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1648834520000|2022-04-01 17:35:20|13769.7|13749.7|13769.7|13749.7|13770.3|13754.3|13766.3|13749.7|0
1648834530000|2022-04-01 17:35:30|13766.3|13754.3|13769|13749|13769|13754.3|13765.6|13749|0
1648834540000|2022-04-01 17:35:40|13763.8|13751.8|13764.3|13752.3|13764.3|13752.3|13763.8|13751.8|0
1648834550000|2022-04-01 17:35:50|13763.8|13751.8|13763.8|13751.8|13764.3|13752.3|13763.8|13751.8|0
1648834560000|2022-04-01 17:36:00|13764.3|13752.3|13761.8|13749.8|13764.3|13752.3|13761.8|13749.8|0
1648834590000|2022-04-01 17:36:30|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|0
1648834600000|2022-04-01 17:36:40|13763.1|13751.1|13763.8|13751.8|13763.8|13751.8|13763.1|13751.1|0
1648834610000|2022-04-01 17:36:50|||||||||5
1648834630000|2022-04-01 17:37:10|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|0
1648834640000|2022-04-01 17:37:20|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|0
1648834660000|2022-04-01 17:37:40|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|0
1648834670000|2022-04-01 17:37:50|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|1
1648834680000|2022-04-01 17:38:00|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|0
1648834690000|2022-04-01 17:38:10|13759.9|13747.9|13759.9|13747.9|13761.1|13749.1|13759.9|13747.9|0
1648834720000|2022-04-01 17:38:40|||||||||11
1648834730000|2022-04-01 17:38:50|||||||||1
1648834740000|2022-04-01 17:39:00|13758.5|13746.5|13759.3|13747.3|13759.3|13747.3|13758.5|13746.5|3
1648834760000|2022-04-01 17:39:20|13758.6|13746.6|13757.9|13745.9|13758.6|13746.6|13757.9|13745.9|0
1648834780000|2022-04-01 17:39:40|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13757.9|13745.9|0
1648834790000|2022-04-01 17:39:50|13757.9|13745.9|13756.8|13744.8|13758.1|13746.1|13756.8|13744.8|0
1648834810000|2022-04-01 17:40:10|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|0
1648834820000|2022-04-01 17:40:20|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.4|13740.4|6
1648834830000|2022-04-01 17:40:30|13753.5|13741.5|13752.4|13740.4|13753.5|13741.5|13751|13739|6
1648834850000|2022-04-01 17:40:50|13751.7|13739.7|13751.7|13739.7|13751.7|13739.7|13751.7|13739.7|4
1648834860000|2022-04-01 17:41:00|13751|13739|13749.7|13737.7|13751.7|13739.7|13746.3|13734.3|23
1648834870000|2022-04-01 17:41:10|13750.4|13738.4|13748.8|13736.8|13750.4|13738.4|13748.8|13736.8|1
1648834890000|2022-04-01 17:41:30|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|0
1648834900000|2022-04-01 17:41:40|13747.4|13735.4|13746.3|13734.3|13747.4|13735.4|13746.3|13734.3|1
1648834910000|2022-04-01 17:41:50|||||||||1
1648834920000|2022-04-01 17:42:00|13747|13735|13747|13735|13747|13735|13747|13735|0
1648834930000|2022-04-01 17:42:10|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|0
1648834940000|2022-04-01 17:42:20|||||||||2
1648834950000|2022-04-01 17:42:30|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|0
1648834960000|2022-04-01 17:42:40|||||||||3
1648834990000|2022-04-01 17:43:10|13745.6|13733.6|13745.6|13733.6|13745.6|13733.6|13745.6|13733.6|0
1648835000000|2022-04-01 17:43:20|13744.9|13732.9|13745.6|13733.6|13746.3|13734.3|13744.9|13732.9|0
1648835010000|2022-04-01 17:43:30|13745|13733|13745|13733|13745|13733|13744.3|13732.3|6
1648835020000|2022-04-01 17:43:40|13745.7|13733.7|13745|13733|13745.7|13733.7|13745|13733|0
1648835030000|2022-04-01 17:43:50|13744.3|13732.3|13742.7|13730.7|13744.3|13732.3|13742.7|13730.7|9
1648835040000|2022-04-01 17:44:00|||||||||15
1648835050000|2022-04-01 17:44:10|||||||||1
1648835060000|2022-04-01 17:44:20|||||||||1
1648835080000|2022-04-01 17:44:40|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1648835090000|2022-04-01 17:44:50|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|13744.8|13732.8|0
1648835100000|2022-04-01 17:45:00|||||||||50
1648835110000|2022-04-01 17:45:10|13744.8|13732.8|13744.1|13732.1|13744.8|13732.8|13744.1|13732.1|1
1648835120000|2022-04-01 17:45:20|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|1
1648835130000|2022-04-01 17:45:30|13744.1|13732.1|13741.9|13729.9|13744.1|13732.1|13741.9|13729.9|12
1648835140000|2022-04-01 17:45:40|||||||||2
1648835150000|2022-04-01 17:45:50|13740.8|13728.8|13739.4|13727.4|13741.9|13729.9|13739.4|13727.4|28
1648835160000|2022-04-01 17:46:00|13741.2|13729.2|13742.4|13730.4|13742.4|13730.4|13740.5|13728.5|12
1648835180000|2022-04-01 17:46:20|13741.9|13729.9|13742.4|13730.4|13742.4|13730.4|13741.9|13729.9|2
1648835190000|2022-04-01 17:46:30|13741.7|13729.7|13741|13729|13741.7|13729.7|13741|13729|0
1648835200000|2022-04-01 17:46:40|13739.4|13727.4|13739.4|13727.4|13740.5|13728.5|13739.4|13727.4|52
1648835210000|2022-04-01 17:46:50|13739.9|13727.9|13741|13729|13741|13729|13739.9|13727.9|34
1648835220000|2022-04-01 17:47:00|13740.5|13728.5|13744.9|13732.9|13744.9|13732.9|13740.5|13728.5|127
1648835230000|2022-04-01 17:47:10|13745.5|13733.5|13749.6|13737.6|13749.6|13737.6|13745.5|13733.5|22
1648835240000|2022-04-01 17:47:20|13756.7|13736.7|13755|13743|13758.4|13743|13755|13736.7|18
1648835250000|2022-04-01 17:47:30|13754.4|13742.4|13749.4|13737.4|13755|13743|13749.4|13737.4|1
1648835260000|2022-04-01 17:47:40|13748.7|13736.7|13750.4|13738.4|13750.4|13738.4|13746.4|13734.4|13
1648835270000|2022-04-01 17:47:50|13751.1|13739.1|13750.5|13738.5|13751.8|13739.8|13749.3|13737.3|24
1648835280000|2022-04-01 17:48:00|13750|13738|13748.7|13736.7|13755.1|13739.2|13748.7|13734.5|19
1648835290000|2022-04-01 17:48:10|13752|13740|13750.9|13738.9|13752.7|13740.7|13750.9|13738.9|21
1648835300000|2022-04-01 17:48:20|13751.5|13739.5|13746.9|13734.9|13752|13740|13745.6|13733.6|16
1648835310000|2022-04-01 17:48:30|13746.3|13734.3|13745.6|13733.6|13748.1|13736.1|13745.6|13733.6|2
1648835320000|2022-04-01 17:48:40|13744.9|13732.9|13742|13730|13744.9|13732.9|13741.5|13729.5|6
1648835330000|2022-04-01 17:48:50|13741.3|13729.3|13744.4|13732.4|13745.1|13733.1|13741.3|13729.3|2
1648835340000|2022-04-01 17:49:00|13745.1|13733.1|13744.4|13732.4|13747|13735|13742.6|13730.6|3
1648835350000|2022-04-01 17:49:10|13743.3|13731.3|13742.6|13730.6|13743.3|13731.3|13742.6|13730.6|3
1648835360000|2022-04-01 17:49:20|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13742.6|13730.6|0
1648835370000|2022-04-01 17:49:30|13743.1|13731.1|13738.8|13726.8|13743.1|13731.1|13737.6|13725.6|12
1648835380000|2022-04-01 17:49:40|13739.5|13727.5|13735.1|13723.1|13739.5|13727.5|13735.1|13723.1|0
1648835390000|2022-04-01 17:49:50|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|0
1648835400000|2022-04-01 17:50:00|13734.4|13722.4|13729.5|13717.5|13735.1|13723.1|13729.5|13717.5|46
1648835410000|2022-04-01 17:50:10|13730.2|13718.2|13729.5|13717.5|13730.2|13718.2|13729.5|13717.5|5
1648835420000|2022-04-01 17:50:20|13728.4|13716.4|13729.5|13717.5|13729.5|13717.5|13727|13715|24
1648835430000|2022-04-01 17:50:30|13729|13717|13727.3|13715.3|13729|13717|13727.3|13715.3|29
1648835440000|2022-04-01 17:50:40|13730.8|13710.8|13724.3|13712.3|13730.8|13713.5|13724.3|13710.8|5
1648835450000|2022-04-01 17:50:50|13723|13711|13722.3|13710.3|13723.7|13711.7|13722.3|13710.3|9
1648835460000|2022-04-01 17:51:00|||||||||3
1648835470000|2022-04-01 17:51:10|13722.9|13710.9|13724.8|13712.8|13724.8|13712.8|13722.9|13710.9|8
1648835480000|2022-04-01 17:51:20|13722.3|13710.3|13723.7|13711.7|13723.7|13711.7|13722.3|13710.3|3
1648835490000|2022-04-01 17:51:30|13724.4|13712.4|13724.3|13712.3|13725.5|13713.5|13724.3|13712.3|7
1648835500000|2022-04-01 17:51:40|13723.6|13711.6|13725|13713|13725|13713|13723.6|13711.6|0
1648835510000|2022-04-01 17:51:50|13725.5|13713.5|13725|13713|13725.5|13713.5|13724.4|13712.4|14
1648835520000|2022-04-01 17:52:00|13724.3|13712.3|13725|13713|13725.7|13713.7|13724.3|13712.3|10
1648835530000|2022-04-01 17:52:10|13724.3|13712.3|13723.7|13711.7|13724.8|13712.8|13723.7|13711.7|3
1648835540000|2022-04-01 17:52:20|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|0
1648835570000|2022-04-01 17:52:50|||||||||1
1648835580000|2022-04-01 17:53:00|||||||||1
1648835620000|2022-04-01 17:53:40|13723|13711|13723|13711|13724.4|13712.4|13723|13711|1
1648835630000|2022-04-01 17:53:50|13723.7|13711.7|13721.9|13709.9|13723.7|13711.7|13721.9|13709.9|11
1648835640000|2022-04-01 17:54:00|13723.3|13711.3|13725.7|13713.7|13725.7|13713.7|13722.6|13710.6|25
1648835650000|2022-04-01 17:54:10|13724.4|13712.4|13725|13713|13725.7|13713.7|13724.4|13712.4|1
1648835660000|2022-04-01 17:54:20|13725.7|13713.7|13723.7|13711.7|13725.7|13713.7|13723.7|13711.7|0
1648835670000|2022-04-01 17:54:30|13724.4|13712.4|13723.7|13711.7|13724.4|13712.4|13723.7|13711.7|9
1648835680000|2022-04-01 17:54:40|13723.2|13711.2|13722.6|13710.6|13724.6|13712.6|13722.6|13710.6|8
1648835690000|2022-04-01 17:54:50|||||||||1
1648835700000|2022-04-01 17:55:00|13723.3|13711.3|13723.3|13711.3|13724|13712|13723.3|13711.3|8
1648835710000|2022-04-01 17:55:10|13722.6|13710.6|13723.3|13711.3|13723.3|13711.3|13722.6|13710.6|1
1648835720000|2022-04-01 17:55:20|13724|13712|13724|13712|13724|13712|13724|13712|3
1648835760000|2022-04-01 17:56:00|||||||||1
1648835780000|2022-04-01 17:56:20|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|0
1648835790000|2022-04-01 17:56:30|||||||||10
1648835800000|2022-04-01 17:56:40|13724|13712|13724|13712|13724|13712|13724|13712|3
1648835810000|2022-04-01 17:56:50|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|15
1648835830000|2022-04-01 17:57:10|||||||||1
1648835850000|2022-04-01 17:57:30|||||||||3
1648835860000|2022-04-01 17:57:40|||||||||4
1648835870000|2022-04-01 17:57:50|||||||||13
1648835880000|2022-04-01 17:58:00|13723.7|13711.7|13723.2|13711.2|13723.7|13711.7|13723.2|13711.2|19
1648835890000|2022-04-01 17:58:10|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|0
1648835900000|2022-04-01 17:58:20|13721.2|13709.2|13720.7|13708.7|13721.2|13709.2|13720.7|13708.7|13
1648835920000|2022-04-01 17:58:40|13722.1|13710.1|13718.2|13706.2|13722.1|13710.1|13718.2|13706.2|7
1648835930000|2022-04-01 17:58:50|||||||||15
1648835940000|2022-04-01 17:59:00|13717.6|13705.6|13711.5|13699.5|13717.6|13705.6|13711.5|13699.5|52
1648835950000|2022-04-01 17:59:10|13710.1|13698.1|13703.2|13691.2|13711|13699|13703.2|13691.2|51
1648835960000|2022-04-01 17:59:20|13700.4|13688.4|13700.4|13688.4|13700.4|13688.4|13699|13687|38
1648835970000|2022-04-01 17:59:30|13699|13687|13718.5|13706.5|13723.2|13711.2|13699|13687|78
1648835980000|2022-04-01 17:59:40|13719.9|13707.9|13715.2|13703.2|13721.8|13709.8|13715.2|13703.2|32
1648835990000|2022-04-01 17:59:50|13717.1|13705.1|13712.5|13700.5|13717.1|13705.1|13708.9|13696.9|46
1648836000000|2022-04-01 18:00:00|13711.9|13699.9|13711.9|13699.9|13713.9|13701.9|13711.8|13699.8|35
1648836010000|2022-04-01 18:00:10|13711.2|13699.2|13707.8|13695.8|13712.5|13700.5|13707.1|13695.1|65
1648836020000|2022-04-01 18:00:20|13708.5|13696.5|13701.5|13689.5|13709.2|13697.2|13701.5|13689.5|90
1648836030000|2022-04-01 18:00:30|13700.8|13688.8|13696.4|13684.4|13702.1|13690.1|13696.4|13684.4|19
1648836040000|2022-04-01 18:00:40|13695.7|13683.7|13691.9|13679.9|13695.7|13683.7|13691.9|13679.9|39
1648836050000|2022-04-01 18:00:50|13692.6|13680.6|13695.3|13683.3|13695.3|13683.3|13691.9|13679.9|31
1648836060000|2022-04-01 18:01:00|13692.5|13680.5|13688.5|13676.5|13692.5|13680.5|13688.5|13676.5|28
1648836070000|2022-04-01 18:01:10|13689.2|13677.2|13685.6|13673.6|13689.9|13677.9|13685.6|13673.6|57
1648836080000|2022-04-01 18:01:20|13684.2|13672.2|13679.3|13667.3|13684.2|13672.2|13677.8|13665.8|16
1648836090000|2022-04-01 18:01:30|13680|13668|13680.5|13668.5|13681.8|13669.8|13679.4|13667.4|42
1648836100000|2022-04-01 18:01:40|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1648836110000|2022-04-01 18:01:50|13681|13669|13681|13669|13681|13669|13681|13669|1
1648836120000|2022-04-01 18:02:00|13682.5|13670.5|13683.2|13671.2|13683.2|13671.2|13682.5|13670.5|23
1648836130000|2022-04-01 18:02:10|13683.9|13671.9|13678.5|13666.5|13683.9|13671.9|13678.5|13666.5|16
1648836140000|2022-04-01 18:02:20|13678|13666|13678|13666|13678|13666|13678|13666|22
1648836150000|2022-04-01 18:02:30|13678.5|13666.5|13679.4|13667.4|13680|13668|13677.5|13665.5|10
1648836160000|2022-04-01 18:02:40|13683.5|13671.5|13684.9|13672.9|13684.9|13672.9|13683.5|13671.5|11
1648836170000|2022-04-01 18:02:50|13684.2|13672.2|13685.6|13673.6|13685.6|13673.6|13682.8|13670.8|68
1648836180000|2022-04-01 18:03:00|13683.5|13671.5|13685.1|13673.1|13685.8|13673.8|13683.5|13671.5|8
1648836190000|2022-04-01 18:03:10|13685.8|13673.8|13683.2|13671.2|13685.8|13673.8|13683.2|13671.2|3
1648836200000|2022-04-01 18:03:20|13683.9|13671.9|13684.2|13672.2|13684.4|13672.4|13683.7|13671.7|40
1648836210000|2022-04-01 18:03:30|13686|13674|13686.4|13674.4|13688.3|13676.3|13684.4|13672.4|3
1648836220000|2022-04-01 18:03:40|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|0
1648836230000|2022-04-01 18:03:50|13686.5|13674.5|13679.2|13667.2|13686.5|13674.5|13679.2|13667.2|14
1648836240000|2022-04-01 18:04:00|13679.9|13667.9|13680.6|13668.6|13680.6|13668.6|13679.9|13667.9|22
1648836250000|2022-04-01 18:04:10|13682.8|13670.8|13678.9|13666.9|13682.8|13670.8|13678.9|13666.9|29
1648836260000|2022-04-01 18:04:20|13677.8|13665.8|13678.5|13666.5|13678.5|13666.5|13676.4|13664.4|1
1648836270000|2022-04-01 18:04:30|13679.2|13667.2|13681.7|13669.7|13681.7|13669.7|13679.2|13667.2|11
1648836280000|2022-04-01 18:04:40|13680.1|13668.1|13677.8|13665.8|13680.8|13668.8|13677.8|13665.8|20
1648836290000|2022-04-01 18:04:50|13679.2|13667.2|13676|13664|13679.2|13667.2|13676|13664|62
1648836300000|2022-04-01 18:05:00|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|0
1649079000000|2022-04-04 13:30:00|13651.6|13639.6|13672.7|13660.7|13672.7|13660.7|13651.6|13639.6|0
1649079010000|2022-04-04 13:30:10|13678.1|13666.1|13680.4|13668.4|13680.4|13668.4|13678.1|13666.1|0
1649079020000|2022-04-04 13:30:20|13667.2|13655.2|13651.5|13639.5|13669.8|13655.2|13651.5|13639.1|13
1649079030000|2022-04-04 13:30:30|13661.4|13649.4|13668.6|13648.6|13674.9|13649.5|13660.5|13644.9|5
1649079040000|2022-04-04 13:30:40|13668.1|13648.1|13664|13652|13668.1|13654.3|13664|13645.8|7
1649079050000|2022-04-04 13:30:50|13664.7|13652.7|13694.1|13664.1|13694.1|13670.8|13664.7|13652.7|19
1649079060000|2022-04-04 13:31:00|13692.6|13662.6|13694.9|13682.9|13701.5|13682.9|13687.7|13662.6|2
1649079070000|2022-04-04 13:31:10|13694.4|13682.4|13693.3|13681.3|13699.9|13684.4|13690.4|13676.3|5
1649079080000|2022-04-04 13:31:20|13694.1|13682.1|13682.2|13670.2|13694.1|13682.1|13682.2|13669.5|23
1649079090000|2022-04-04 13:31:30|13681|13669|13675.1|13663.1|13682.6|13670.6|13675.1|13663.1|17
1649079100000|2022-04-04 13:31:40|13674.4|13662.4|13673.7|13661.7|13677.4|13665.4|13671.7|13659.7|12
1649079110000|2022-04-04 13:31:50|13686.4|13656.4|13681.4|13669.4|13686.4|13669.4|13681.4|13656.4|20
1649079120000|2022-04-04 13:32:00|13688.4|13668.4|13684.6|13664.6|13688.9|13668.9|13679.9|13664.6|43
1649079130000|2022-04-04 13:32:10|13685.9|13665.9|13691.9|13679.9|13691.9|13679.9|13680.4|13663.2|0
1649079140000|2022-04-04 13:32:20|13689.9|13677.9|13692.4|13680.4|13692.4|13680.4|13689.9|13677.9|2
1649079150000|2022-04-04 13:32:30|13691.7|13679.7|13693|13673|13693.9|13681.9|13691.7|13673|21
1649079160000|2022-04-04 13:32:40|13693.8|13673.8|13695|13675|13695.5|13675.5|13692.2|13672.2|1
1649079170000|2022-04-04 13:32:50|13699|13669|13695.6|13683.6|13699|13683.6|13689.5|13669|12
1649079180000|2022-04-04 13:33:00|13696.3|13684.3|13699.6|13679.6|13699.6|13685.6|13695.6|13678.1|9
1649079190000|2022-04-04 13:33:10|13697.6|13685.6|13699.1|13687.1|13702.9|13690.9|13697.6|13685.6|5
1649079200000|2022-04-04 13:33:20|13698.6|13686.6|13699|13679|13699|13686.6|13695.5|13679|25
1649079210000|2022-04-04 13:33:30|13694.1|13682.1|13692.6|13680.6|13694.3|13682.3|13692.6|13680.6|0
1649079220000|2022-04-04 13:33:40|13695.1|13675.1|13701.6|13671.6|13701.6|13675.6|13695.1|13671.6|10
1649079230000|2022-04-04 13:33:50|13696.1|13676.1|13701.7|13681.7|13701.7|13681.7|13696.1|13676.1|0
1649079240000|2022-04-04 13:34:00|13700.7|13680.7|13708.5|13678.5|13708.5|13683|13700.7|13673.7|0
1649079250000|2022-04-04 13:34:10|13704.9|13684.9|13704.9|13684.9|13704.9|13684.9|13704.9|13684.9|0
1649079260000|2022-04-04 13:34:20|13701.9|13689.9|13703.1|13691.1|13706.7|13694.2|13701.9|13686.7|0
1649079270000|2022-04-04 13:34:30|13706.7|13686.7|13695|13675|13706.7|13686.7|13695|13674.7|25
1649079280000|2022-04-04 13:34:40|13695.7|13675.7|13701.1|13681.1|13703.2|13681.6|13695.7|13673.2|10
1649079290000|2022-04-04 13:34:50|13701.9|13681.9|13694.2|13674.2|13703.5|13681.9|13694.2|13672|6
1649079300000|2022-04-04 13:35:00|13692.7|13672.7|13703.1|13673.1|13703.1|13680.3|13692.7|13672.4|6
1649079310000|2022-04-04 13:35:10|13698.6|13678.6|13695.7|13675.7|13699.1|13682.1|13693.1|13675.2|2
1649079320000|2022-04-04 13:35:20|13693.7|13673.7|13689.4|13669.4|13694.1|13675.2|13684.9|13669.4|5
1649079330000|2022-04-04 13:35:30|||||||||7
1649079340000|2022-04-04 13:35:40|13688.2|13668.2|13687.5|13675.5|13692|13675.5|13686.7|13668.2|0
1649079350000|2022-04-04 13:35:50|13686.7|13674.7|13693.7|13673.7|13693.7|13674.7|13686.7|13673.7|5
1649079360000|2022-04-04 13:36:00|13688.7|13676.7|13685.2|13673.2|13688.7|13676.7|13685.2|13673.2|11
1649079370000|2022-04-04 13:36:10|13684.7|13672.7|13692.7|13672.7|13693.5|13678|13684.7|13672.7|3
1649079380000|2022-04-04 13:36:20|13691.5|13679.5|13686.2|13674.2|13691.5|13679.5|13685.4|13668.9|4
1649079390000|2022-04-04 13:36:30|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|2
1649079400000|2022-04-04 13:36:40|13692.8|13680.8|13693.5|13681.5|13693.5|13681.5|13692.8|13680.8|0
1649079410000|2022-04-04 13:36:50|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|13692.8|13680.8|8
1649079420000|2022-04-04 13:37:00|13693.7|13681.7|13694.3|13682.3|13694.3|13682.3|13693|13681|12
1649079430000|2022-04-04 13:37:10|13694.8|13682.8|13694.8|13682.8|13695.3|13683.3|13694.8|13682.8|3
1649079440000|2022-04-04 13:37:20|13695.5|13683.5|13696.8|13684.8|13696.8|13684.8|13695.5|13683.5|5
1649079450000|2022-04-04 13:37:30|13702.9|13690.9|13698.6|13686.6|13702.9|13690.9|13697.6|13685.6|11
1649079460000|2022-04-04 13:37:40|13699.1|13687.1|13699.1|13687.1|13699.1|13687.1|13699.1|13687.1|0
1649079470000|2022-04-04 13:37:50|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|2
1649079480000|2022-04-04 13:38:00|13696|13684|13696|13684|13696|13684|13696|13684|4
1649079490000|2022-04-04 13:38:10|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1649079500000|2022-04-04 13:38:20|13695.3|13683.3|13698.2|13686.2|13698.2|13686.2|13695.3|13683.3|1
1649079510000|2022-04-04 13:38:30|13698.7|13686.7|13703|13691|13703|13691|13698.7|13686.7|4
1649079520000|2022-04-04 13:38:40|13702.5|13690.5|13704.2|13692.2|13704.2|13692.2|13699.7|13687.7|8
1649079540000|2022-04-04 13:39:00|13704.7|13692.7|13707.3|13695.3|13707.8|13695.8|13704.7|13692.7|4
1649079550000|2022-04-04 13:39:10|13709.8|13697.8|13705.5|13693.5|13710.5|13698.5|13705.5|13693.5|15
1649079560000|2022-04-04 13:39:20|13706.5|13694.5|13706|13694|13706.5|13694.5|13706|13694|0
1649079570000|2022-04-04 13:39:30|13706.8|13694.8|13709.6|13697.6|13709.6|13697.6|13706|13694|5
1649079580000|2022-04-04 13:39:40|13709|13697|13711.2|13691.2|13711.2|13697|13705.5|13691.2|18
1649079590000|2022-04-04 13:39:50|13707.7|13695.7|13707.7|13695.7|13707.7|13695.7|13707.2|13695.2|10
1649079600000|2022-04-04 13:40:00|13706.2|13694.2|13709.7|13689.7|13709.7|13694.2|13706.2|13689.7|15
1649079610000|2022-04-04 13:40:10|13712|13692|13711.2|13699.2|13712|13699.2|13708.5|13692|0
1649079620000|2022-04-04 13:40:20|13710|13698|13706.5|13694.5|13712|13698|13706.5|13690.4|2
1649079630000|2022-04-04 13:40:30|13710.3|13698.3|13710.6|13698.6|13720.4|13700.4|13709|13697|21
1649079640000|2022-04-04 13:40:40|13707.5|13695.5|13707.1|13695.1|13707.5|13695.5|13707.1|13695.1|36
1649079650000|2022-04-04 13:40:50|13705.6|13693.6|13710.9|13698.9|13710.9|13698.9|13705.6|13693.6|0
1649079660000|2022-04-04 13:41:00|13710.2|13698.2|13709.4|13697.4|13711.4|13699.4|13709.4|13697.4|0
1649079670000|2022-04-04 13:41:10|13708.6|13696.6|13717|13705|13717.8|13705.8|13708.6|13696.6|9
1649079680000|2022-04-04 13:41:20|13718.5|13706.5|13723.2|13711.2|13726.7|13711.2|13718.5|13704.5|1
1649079690000|2022-04-04 13:41:30|13722.7|13710.7|13722.7|13710.7|13722.7|13710.7|13722.7|13710.7|0
1649079700000|2022-04-04 13:41:40|13723.2|13711.2|13722.7|13710.7|13724|13712|13722.7|13710.7|0
1649079710000|2022-04-04 13:41:50|13723.2|13711.2|13724.4|13704.4|13724.4|13711.2|13723.2|13704.4|0
1649079720000|2022-04-04 13:42:00|13719.9|13707.9|13718.7|13706.7|13719.9|13707.9|13717.9|13699.9|0
1649079730000|2022-04-04 13:42:10|13721.4|13701.4|13710.9|13698.9|13721.4|13705.9|13710.9|13698.9|0
1649079740000|2022-04-04 13:42:20|13710.4|13698.4|13711.6|13699.6|13711.6|13699.6|13709.6|13697.6|1
1649079750000|2022-04-04 13:42:30|13711.8|13699.8|13707.3|13695.3|13711.8|13699.8|13707|13690.6|12
1649079760000|2022-04-04 13:42:40|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|1
1649079770000|2022-04-04 13:42:50|13710.6|13698.6|13713.1|13701.1|13714.3|13702.3|13710.6|13698.6|2
1649079780000|2022-04-04 13:43:00|13712.3|13700.3|13711.3|13699.3|13714.3|13702.3|13711.3|13699.3|1
1649079790000|2022-04-04 13:43:10|13712.3|13700.3|13717.6|13697.6|13723.7|13703.7|13712.3|13697.1|15
1649079800000|2022-04-04 13:43:20|13715.6|13703.6|13715.8|13703.8|13716.6|13704.6|13715|13703|0
1649079810000|2022-04-04 13:43:30|13716.6|13704.6|13716.8|13704.8|13719.1|13707.1|13716.6|13704.6|1
1649079820000|2022-04-04 13:43:40|13715.2|13703.2|13714.5|13702.5|13717|13705|13714.5|13702.5|12
1649079830000|2022-04-04 13:43:50|13715.5|13703.5|13714.8|13702.8|13715.5|13703.5|13714.8|13702.8|3
1649079840000|2022-04-04 13:44:00|13714|13702|13714.8|13702.8|13714.8|13702.8|13713.5|13701.5|0
1649079850000|2022-04-04 13:44:10|13714|13702|13713.2|13701.2|13714|13702|13713.2|13701.2|0
1649079860000|2022-04-04 13:44:20|13713.7|13701.7|13716.6|13704.6|13717.6|13705.6|13713.7|13701.7|14
1649079870000|2022-04-04 13:44:30|13717|13705|13716.6|13704.6|13717|13705|13716.6|13704.6|0
1649079880000|2022-04-04 13:44:40|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|0
1649079890000|2022-04-04 13:44:50|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|0
1649079900000|2022-04-04 13:45:00|13717.3|13705.3|13724.4|13712.4|13724.4|13712.4|13717.3|13705.3|10
1649079910000|2022-04-04 13:45:10|||||||||1
1649079920000|2022-04-04 13:45:20|13725.1|13713.1|13724.4|13712.4|13725.1|13713.1|13724.4|13712.4|1
1649079930000|2022-04-04 13:45:30|13725.1|13713.1|13725.9|13713.9|13725.9|13713.9|13725.1|13713.1|0
1649079940000|2022-04-04 13:45:40|13725.1|13713.1|13725.9|13713.9|13725.9|13713.9|13725.1|13713.1|7
1649079950000|2022-04-04 13:45:50|||||||||1
1649079960000|2022-04-04 13:46:00|13724.4|13712.4|13728.4|13716.4|13728.4|13716.4|13724.4|13712.4|7
1649079970000|2022-04-04 13:46:10|13727.9|13715.9|13729.4|13717.4|13729.4|13717.4|13727.9|13715.9|4
1649079980000|2022-04-04 13:46:20|13733.3|13721.3|13734|13722|13734|13722|13733.3|13721.3|0
1649079990000|2022-04-04 13:46:30|13733.5|13721.5|13734.5|13722.5|13735.3|13723.3|13733.5|13721.5|8
1649080000000|2022-04-04 13:46:40|13740.6|13728.6|13741.4|13729.4|13741.4|13729.4|13740.6|13728.6|18
1649080010000|2022-04-04 13:46:50|13742.9|13730.9|13734.3|13722.3|13742.9|13730.9|13734.3|13722.3|10
1649080020000|2022-04-04 13:47:00|13733.5|13721.5|13729.8|13717.8|13734.6|13722.6|13729.8|13717.8|8
1649080030000|2022-04-04 13:47:10|13730.6|13718.6|13729.6|13717.6|13730.6|13718.6|13729.6|13717.6|2
1649080040000|2022-04-04 13:47:20|13731.2|13719.2|13728.4|13716.4|13731.2|13719.2|13728.4|13716.4|0
1649080050000|2022-04-04 13:47:30|13727.6|13715.6|13731.9|13711.9|13731.9|13716.9|13727.4|13711.9|28
1649080060000|2022-04-04 13:47:40|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|0
1649080070000|2022-04-04 13:47:50|13728.1|13716.1|13729.1|13717.1|13729.1|13717.1|13728.1|13716.1|7
1649080080000|2022-04-04 13:48:00|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|1
1649080090000|2022-04-04 13:48:10|13728.6|13716.6|13732.1|13720.1|13732.1|13720.1|13728.6|13716.6|1
1649080100000|2022-04-04 13:48:20|13731.2|13719.2|13730.4|13718.4|13731.2|13719.2|13730.4|13718.4|1
1649080110000|2022-04-04 13:48:30|13729.6|13717.6|13728.9|13716.9|13729.6|13717.6|13728.9|13716.9|0
1649080120000|2022-04-04 13:48:40|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|0
1649080140000|2022-04-04 13:49:00|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|2
1649080150000|2022-04-04 13:49:10|13729.6|13717.6|13729.1|13717.1|13729.6|13717.6|13729.1|13717.1|13
1649080170000|2022-04-04 13:49:30|13727.3|13715.3|13726.8|13714.8|13727.3|13715.3|13726.8|13714.8|7
1649080180000|2022-04-04 13:49:40|13726.4|13714.4|13725.4|13713.4|13726.4|13714.4|13725.4|13713.4|7
1649080190000|2022-04-04 13:49:50|13723.4|13711.4|13721.1|13709.1|13723.4|13711.4|13721.1|13709.1|16
1649080200000|2022-04-04 13:50:00|13719.6|13707.6|13719.6|13707.6|13719.6|13707.6|13719.6|13707.6|0
1649080210000|2022-04-04 13:50:10|13720.4|13708.4|13719.6|13707.6|13723.4|13711.4|13719.6|13707.6|10
1649080220000|2022-04-04 13:50:20|13725.6|13705.6|13721.1|13709.1|13725.6|13709.1|13721.1|13705.6|36
1649080230000|2022-04-04 13:50:30|13717.7|13705.7|13724.1|13704.1|13724.1|13705.7|13717.7|13703.6|31
1649080240000|2022-04-04 13:50:40|13725.6|13705.6|13723.6|13711.6|13727.4|13712.3|13723.6|13705.6|1
1649080250000|2022-04-04 13:50:50|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|0
1649080260000|2022-04-04 13:51:00|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|1
1649080280000|2022-04-04 13:51:20|13727.6|13715.6|13726.4|13714.4|13727.6|13715.6|13726.4|13714.4|0
1649080290000|2022-04-04 13:51:30|13726.8|13714.8|13725.9|13713.9|13727.1|13715.1|13725.9|13713.9|0
1649080300000|2022-04-04 13:51:40|13723.9|13711.9|13725.6|13713.6|13725.6|13713.6|13722.3|13710.3|5
1649080310000|2022-04-04 13:51:50|13725.1|13713.1|13723.6|13711.6|13725.1|13713.1|13721.6|13709.6|6
1649080330000|2022-04-04 13:52:10|13724.1|13712.1|13725.6|13713.6|13725.6|13713.6|13724.1|13712.1|2
1649080340000|2022-04-04 13:52:20|||||||||2
1649080350000|2022-04-04 13:52:30|||||||||8
1649080360000|2022-04-04 13:52:40|13723.6|13711.6|13724.1|13712.1|13724.1|13712.1|13723.6|13711.6|0
1649080380000|2022-04-04 13:53:00|13723.6|13711.6|13722.8|13710.8|13723.6|13711.6|13722.8|13710.8|0
1649080390000|2022-04-04 13:53:10|13725.1|13713.1|13725.6|13713.6|13725.6|13713.6|13725.1|13713.1|2
1649080400000|2022-04-04 13:53:20|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|0
1649080410000|2022-04-04 13:53:30|13721.8|13709.8|13723.1|13711.1|13723.1|13711.1|13721.8|13709.8|20
1649080420000|2022-04-04 13:53:40|13722.8|13710.8|13722.3|13710.3|13723.3|13711.3|13722.3|13710.3|7
1649080430000|2022-04-04 13:53:50|13721.8|13709.8|13721.8|13709.8|13721.8|13709.8|13721.8|13709.8|1
1649080440000|2022-04-04 13:54:00|13722.3|13710.3|13723.6|13711.6|13723.6|13711.6|13722.3|13710.3|0
1649080450000|2022-04-04 13:54:10|13722.8|13710.8|13722.3|13710.3|13723.1|13711.1|13722.3|13710.3|0
1649080460000|2022-04-04 13:54:20|13725.1|13713.1|13725.9|13713.9|13725.9|13713.9|13725.1|13713.1|1
1649080470000|2022-04-04 13:54:30|13723.8|13711.8|13723.1|13711.1|13724.3|13712.3|13723.1|13711.1|0
1649080480000|2022-04-04 13:54:40|13724.1|13712.1|13725|13713|13725|13713|13724.1|13712.1|26
1649080490000|2022-04-04 13:54:50|13724.5|13712.5|13725|13713|13725|13713|13723.8|13711.8|0
1649080500000|2022-04-04 13:55:00|13724.5|13712.5|13723.5|13711.5|13724.5|13712.5|13723|13711|4
1649080520000|2022-04-04 13:55:20|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|1
1649080530000|2022-04-04 13:55:30|13726.8|13714.8|13727.5|13715.5|13727.5|13715.5|13725.5|13713.5|0
1649080540000|2022-04-04 13:55:40|13726.3|13714.3|13727.5|13715.5|13727.5|13715.5|13726.3|13714.3|1
1649080550000|2022-04-04 13:55:50|13728.6|13716.6|13729.1|13717.1|13729.1|13717.1|13728.1|13716.1|19
1649080560000|2022-04-04 13:56:00|||||||||1
1649080580000|2022-04-04 13:56:20|13728.1|13716.1|13730.9|13718.9|13732.1|13720.1|13728.1|13716.1|27
1649080590000|2022-04-04 13:56:30|13731.3|13719.3|13733.4|13721.4|13733.4|13721.4|13730.6|13718.6|25
1649080610000|2022-04-04 13:56:50|13730.6|13718.6|13730.9|13718.9|13730.9|13718.9|13730.1|13718.1|7
1649080620000|2022-04-04 13:57:00|13731.3|13719.3|13732.1|13720.1|13732.1|13720.1|13731.3|13719.3|0
1649080630000|2022-04-04 13:57:10|13729.6|13717.6|13729.6|13717.6|13729.6|13717.6|13729.6|13717.6|3
1649080640000|2022-04-04 13:57:20|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|0
1649080650000|2022-04-04 13:57:30|13729.6|13717.6|13726.8|13714.8|13729.6|13717.6|13726.8|13714.8|4
1649080660000|2022-04-04 13:57:40|13726.1|13714.1|13730.4|13718.4|13730.4|13718.4|13726.1|13714.1|1
1649080680000|2022-04-04 13:58:00|13729.9|13717.9|13729.6|13717.6|13731.1|13719.1|13729.1|13717.1|3
1649080690000|2022-04-04 13:58:10|13730.1|13718.1|13730.1|13718.1|13730.1|13718.1|13730.1|13718.1|0
1649080700000|2022-04-04 13:58:20|13729.6|13717.6|13730.3|13710.3|13730.3|13717.6|13724.4|13710.3|19
1649080710000|2022-04-04 13:58:30|13726.8|13714.8|13731.6|13719.6|13731.6|13719.6|13726.8|13714.8|0
1649080720000|2022-04-04 13:58:40|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|0
1649080740000|2022-04-04 13:59:00|13732.9|13720.9|13732.1|13720.1|13732.9|13720.9|13732.1|13720.1|15
1649080750000|2022-04-04 13:59:10|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|0
1649080770000|2022-04-04 13:59:30|13732.1|13720.1|13731.6|13719.6|13732.1|13720.1|13731.6|13719.6|0
1649080780000|2022-04-04 13:59:40|13727.6|13715.6|13730.1|13710.1|13730.1|13715.6|13722.6|13710.1|1
1649080790000|2022-04-04 13:59:50|13729.6|13709.6|13721.8|13709.8|13729.6|13709.8|13721.8|13705.3|31
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13712.6|13700.6|13724.6|13709.1|13709.3|13689.3|17
1649080810000|2022-04-04 14:00:10|13717.8|13697.8|13717.8|13697.8|13717.8|13700.6|13712.6|13697.1|0
1649080820000|2022-04-04 14:00:20|13715.1|13703.1|13723.8|13711.8|13723.8|13711.8|13715.1|13699.1|15
1649080830000|2022-04-04 14:00:30|13724.6|13712.6|13728.6|13716.6|13728.6|13716.6|13724.6|13712.6|1
1649080840000|2022-04-04 14:00:40|||||||||7
1649080850000|2022-04-04 14:00:50|13723.3|13711.3|13722.4|13710.4|13725.9|13712.9|13722.4|13704.4|34
1649080860000|2022-04-04 14:01:00|13720.4|13708.4|13721.1|13709.1|13721.6|13709.6|13720.4|13708.4|5
1649080870000|2022-04-04 14:01:10|13720.4|13708.4|13722.6|13710.6|13723.6|13711.6|13719.6|13707.6|1
1649080880000|2022-04-04 14:01:20|13723.6|13711.6|13725.1|13713.1|13725.6|13713.6|13723.6|13711.6|15
1649080890000|2022-04-04 14:01:30|13722.6|13710.6|13720.1|13708.1|13722.6|13710.6|13716.4|13704.4|24
1649080900000|2022-04-04 14:01:40|13720.6|13708.6|13721.9|13701.9|13721.9|13708.6|13720.4|13700.4|20
1649080910000|2022-04-04 14:01:50|13721.4|13701.4|13712.4|13700.4|13721.9|13704.9|13712.4|13697.9|20
1649080920000|2022-04-04 14:02:00|13710.2|13698.2|13712.7|13700.7|13712.7|13700.7|13710.2|13698.2|21
1649080930000|2022-04-04 14:02:10|13715.4|13695.4|13714.1|13694.1|13716.2|13699.7|13707.2|13694.1|39
1649080940000|2022-04-04 14:02:20|13714.6|13694.6|13721.7|13709.7|13722.2|13710.2|13714.6|13694.6|0
1649080950000|2022-04-04 14:02:30|13720.2|13708.2|13716.4|13704.4|13720.2|13708.2|13716.4|13704.4|0
1649080960000|2022-04-04 14:02:40|13716|13704|13721|13709|13721|13709|13716|13704|7
1649080970000|2022-04-04 14:02:50|13714.6|13702.6|13714.6|13702.6|13714.6|13702.6|13714.6|13702.6|1
1649080980000|2022-04-04 14:03:00|13715.4|13703.4|13713.4|13701.4|13721.9|13709.6|13712.4|13696.9|36
1649080990000|2022-04-04 14:03:10|13713.9|13701.9|13713.5|13701.5|13716|13704|13710.3|13698.3|25
1649081000000|2022-04-04 14:03:20|13714.2|13702.2|13715.5|13703.5|13716.7|13704.7|13714.2|13702.2|0
1649081010000|2022-04-04 14:03:30|13716|13704|13717.5|13705.5|13717.5|13705.5|13716|13704|0
1649081020000|2022-04-04 14:03:40|13718.7|13706.7|13719.5|13707.5|13720|13708|13718.7|13706.7|3
1649081030000|2022-04-04 14:03:50|13718.7|13706.7|13720.7|13700.7|13720.7|13706.7|13718.2|13700.7|4
1649081040000|2022-04-04 14:04:00|13721.5|13701.5|13718.7|13706.7|13721.5|13707.4|13718.7|13700.7|5
1649081050000|2022-04-04 14:04:10|13719.2|13707.2|13723.2|13703.2|13723.2|13708.1|13719.2|13703.2|5
1649081060000|2022-04-04 14:04:20|13720.9|13700.9|13718.9|13706.9|13722.4|13706.9|13718.9|13700.9|0
1649081070000|2022-04-04 14:04:30|13720.9|13700.9|13712.1|13700.1|13720.9|13704.9|13712.1|13695.4|10
1649081080000|2022-04-04 14:04:40|13711.6|13699.6|13709.6|13697.6|13712.1|13700.1|13709.6|13697.6|0
1649081090000|2022-04-04 14:04:50|13711.6|13699.6|13710.9|13690.9|13714.6|13700.1|13706.4|13690.9|22
1649081100000|2022-04-04 14:05:00|13706.4|13694.4|13705.9|13693.9|13707.1|13695.1|13705.1|13693.1|0
1649081110000|2022-04-04 14:05:10|13706.7|13694.7|13700.8|13688.8|13706.7|13694.7|13700.8|13688.8|8
1649081120000|2022-04-04 14:05:20|13700.3|13688.3|13702.4|13690.4|13702.4|13690.4|13699.6|13687.6|5
1649081130000|2022-04-04 14:05:30|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|0
1649081140000|2022-04-04 14:05:40|13702.6|13690.6|13706.6|13694.6|13707.3|13695.3|13702.6|13690.6|6
1649081150000|2022-04-04 14:05:50|13705.3|13693.3|13704.1|13692.1|13705.3|13693.3|13704.1|13692.1|0
1649081160000|2022-04-04 14:06:00|13706.5|13694.5|13706.9|13694.9|13708.1|13696.1|13705.1|13693.1|11
1649081170000|2022-04-04 14:06:10|13706.1|13694.1|13706.1|13694.1|13706.9|13694.9|13706.1|13694.1|0
1649081180000|2022-04-04 14:06:20|13705.1|13693.1|13710.3|13698.3|13710.3|13698.3|13705.1|13693.1|16
1649081190000|2022-04-04 14:06:30|13710.8|13698.8|13711.5|13699.5|13711.5|13699.5|13710.8|13698.8|4
1649081200000|2022-04-04 14:06:40|13708.6|13696.6|13713.6|13693.6|13713.6|13696.6|13708.6|13693.6|39
1649081210000|2022-04-04 14:06:50|13713.1|13693.1|13710.3|13690.3|13713.1|13693.1|13703.8|13690.3|3
1649081220000|2022-04-04 14:07:00|13711.1|13691.1|13710.3|13690.3|13711.6|13693.5|13705.5|13690|0
1649081230000|2022-04-04 14:07:10|13710.8|13690.8|13703|13691|13710.8|13694.3|13703|13690.3|0
1649081240000|2022-04-04 14:07:20|13702.6|13690.6|13701|13689|13702.6|13690.6|13701|13689|0
1649081250000|2022-04-04 14:07:30|13699|13687|13698|13686|13701|13689|13698|13686|3
1649081260000|2022-04-04 14:07:40|||||||||1
1649081270000|2022-04-04 14:07:50|||||||||5
1649081290000|2022-04-04 14:08:10|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|0
1649081300000|2022-04-04 14:08:20|13701.1|13689.1|13706.4|13694.4|13706.4|13694.4|13701.1|13689.1|3
1649081310000|2022-04-04 14:08:30|13705.6|13693.6|13703.9|13691.9|13707.6|13695.6|13703.9|13691.9|0
1649081320000|2022-04-04 14:08:40|13702.3|13690.3|13702.3|13690.3|13702.3|13690.3|13702.3|13690.3|0
1649081330000|2022-04-04 14:08:50|13702.8|13690.8|13705.1|13693.1|13705.1|13693.1|13702.1|13690.1|1
1649081350000|2022-04-04 14:09:10|13706.6|13694.6|13704.6|13692.6|13706.6|13694.6|13704.6|13692.6|2
1649081380000|2022-04-04 14:09:40|13703.1|13691.1|13701.9|13689.9|13703.1|13691.1|13701.9|13689.9|0
1649081390000|2022-04-04 14:09:50|||||||||1
1649081400000|2022-04-04 14:10:00|13701.8|13689.8|13708.9|13696.9|13708.9|13696.9|13701.8|13689.8|8
1649081410000|2022-04-04 14:10:10|13710.9|13698.9|13707.6|13695.6|13710.9|13698.9|13707.6|13695.6|0
1649081420000|2022-04-04 14:10:20|13705.1|13693.1|13706.8|13694.8|13706.8|13694.8|13705.1|13693.1|0
1649081430000|2022-04-04 14:10:30|13707.6|13695.6|13704.8|13692.8|13708.6|13696.6|13704.8|13692.8|1
1649081440000|2022-04-04 14:10:40|13704.1|13692.1|13704.8|13692.8|13704.8|13692.8|13704.1|13692.1|0
1649081450000|2022-04-04 14:10:50|13705.6|13693.6|13706.4|13694.4|13706.8|13694.8|13705.6|13693.6|0
1649081460000|2022-04-04 14:11:00|13704.8|13692.8|13707.6|13695.6|13708.4|13696.4|13703.6|13691.6|0
1649081470000|2022-04-04 14:11:10|13706.8|13694.8|13710.4|13698.4|13710.4|13698.4|13706.8|13694.8|8
1649081480000|2022-04-04 14:11:20|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|13708.1|13696.1|0
1649081490000|2022-04-04 14:11:30|13708.4|13696.4|13711.6|13699.6|13711.6|13699.6|13708.4|13696.4|1
1649081500000|2022-04-04 14:11:40|13716.9|13696.9|13708.6|13696.6|13717.6|13702.1|13708.6|13696.6|14
1649081510000|2022-04-04 14:11:50|13709.1|13697.1|13707.9|13695.9|13709.6|13697.6|13706.6|13694.6|9
1649081520000|2022-04-04 14:12:00|13707.4|13695.4|13702.6|13690.6|13707.4|13695.4|13702.6|13690.6|0
1649081530000|2022-04-04 14:12:10|13699.6|13687.6|13698|13686|13700|13688|13698|13686|3
1649081540000|2022-04-04 14:12:20|||||||||1
1649081550000|2022-04-04 14:12:30|13699.3|13687.3|13699.3|13687.3|13700|13688|13699.3|13687.3|2
1649081560000|2022-04-04 14:12:40|13698.8|13686.8|13692.1|13680.1|13698.8|13686.8|13692.1|13680.1|12
1649081570000|2022-04-04 14:12:50|13690.5|13678.5|13691.8|13679.8|13691.8|13679.8|13690.5|13678.5|4
1649081580000|2022-04-04 14:13:00|13692.1|13680.1|13691.8|13679.8|13692.5|13680.5|13690.5|13678.5|0
1649081590000|2022-04-04 14:13:10|13692.5|13680.5|13691.8|13679.8|13692.5|13680.5|13690.5|13678.5|2
1649081600000|2022-04-04 14:13:20|13690.5|13678.5|13688|13676|13690.5|13678.5|13688|13676|5
1649081610000|2022-04-04 14:13:30|13688.5|13676.5|13688|13676|13688.8|13676.8|13688|13676|0
1649081620000|2022-04-04 14:13:40|13688.5|13676.5|13690|13678|13693.3|13681.3|13688|13676|0
1649081630000|2022-04-04 14:13:50|13688.5|13676.5|13689.3|13677.3|13689.3|13677.3|13688|13676|0
1649081650000|2022-04-04 14:14:10|13690.8|13678.8|13693.3|13681.3|13693.3|13681.3|13690.8|13678.8|0
1649081660000|2022-04-04 14:14:20|13692.3|13680.3|13692.3|13680.3|13692.3|13680.3|13692.3|13680.3|0
1649081670000|2022-04-04 14:14:30|13693.1|13681.1|13702.8|13682.8|13702.8|13688.1|13693.1|13681.1|0
1649081680000|2022-04-04 14:14:40|13698.4|13686.4|13702.1|13682.1|13702.1|13686.4|13696.1|13680.8|0
1649081700000|2022-04-04 14:15:00|13697.6|13685.6|13705.1|13693.1|13705.1|13693.1|13697.6|13682.8|0
1649081710000|2022-04-04 14:15:10|13702.6|13690.6|13703.8|13691.8|13705.1|13693.1|13702.6|13690.6|0
1649081720000|2022-04-04 14:15:20|13704.3|13692.3|13703.8|13691.8|13705.1|13693.1|13701.6|13689.6|1
1649081730000|2022-04-04 14:15:30|13704.3|13692.3|13703.1|13691.1|13704.3|13692.3|13703.1|13691.1|5
1649081740000|2022-04-04 14:15:40|13701.1|13689.1|13698.1|13686.1|13701.1|13689.1|13698.1|13686.1|5
1649081750000|2022-04-04 14:15:50|13699.1|13687.1|13703.6|13683.6|13703.6|13687.1|13698.4|13682.4|1
1649081760000|2022-04-04 14:16:00|13702.4|13682.4|13706.6|13694.6|13706.6|13694.6|13701.6|13682.4|0
1649081770000|2022-04-04 14:16:10|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|0
1649081780000|2022-04-04 14:16:20|13706.6|13694.6|13703.6|13691.6|13706.6|13694.6|13703.6|13691.6|2
1649081790000|2022-04-04 14:16:30|13702.9|13690.9|13705.1|13685.1|13705.1|13690.9|13702.4|13685.1|0
1649081800000|2022-04-04 14:16:40|13704.9|13684.9|13703.6|13683.6|13704.9|13689.3|13701.3|13683.6|0
1649081810000|2022-04-04 14:16:50|13702.8|13682.8|13702.8|13682.8|13702.8|13682.8|13702.8|13682.8|0
1649081820000|2022-04-04 14:17:00|13698.4|13686.4|13700.1|13688.1|13703.6|13688.1|13696.8|13683.6|0
1649081830000|2022-04-04 14:17:10|13700.6|13688.6|13700.9|13688.9|13701.3|13689.3|13700.6|13688.6|0
1649081840000|2022-04-04 14:17:20|13701.3|13689.3|13700.1|13688.1|13701.3|13689.3|13700.1|13688.1|0
1649081850000|2022-04-04 14:17:30|13698.6|13686.6|13696.8|13684.8|13698.6|13686.6|13696.8|13684.8|0
1649081860000|2022-04-04 14:17:40|13697.6|13685.6|13694.1|13682.1|13697.6|13685.6|13693.1|13681.1|50
1649081870000|2022-04-04 14:17:50|13692.6|13680.6|13690.6|13678.6|13692.6|13680.6|13690.6|13678.6|0
1649081880000|2022-04-04 14:18:00|13689.3|13677.3|13692.6|13680.6|13692.6|13680.6|13689.3|13677.3|10
1649081900000|2022-04-04 14:18:20|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1649081910000|2022-04-04 14:18:30|13695.8|13683.8|13700.1|13688.1|13702.8|13688.1|13695.8|13682.8|0
1649081920000|2022-04-04 14:18:40|13703.6|13683.6|13702.8|13682.8|13703.6|13683.6|13702.8|13682.8|0
1649081930000|2022-04-04 14:18:50|13699.3|13687.3|13699.3|13687.3|13699.3|13687.3|13699.3|13687.3|2
1649081940000|2022-04-04 14:19:00|13700.1|13688.1|13700.1|13688.1|13700.1|13688.1|13700.1|13688.1|0
1649081950000|2022-04-04 14:19:10|13703.6|13683.6|13695.1|13683.1|13703.6|13684.3|13695.1|13683.1|0
1649081960000|2022-04-04 14:19:20|13695.6|13683.6|13693.6|13681.6|13695.6|13683.6|13693.6|13681.6|6
1649081970000|2022-04-04 14:19:30|13692.3|13680.3|13696.3|13684.3|13696.8|13684.8|13692.3|13680.3|6
1649081980000|2022-04-04 14:19:40|13694.8|13682.8|13693.3|13681.3|13700.5|13682.8|13693.3|13679.3|2
1649081990000|2022-04-04 14:19:50|13694|13682|13699.3|13679.3|13699.3|13682|13694|13679.3|0
1649082000000|2022-04-04 14:20:00|13700.5|13680.5|13699.3|13679.3|13700.5|13680.5|13699.3|13679.3|0
1649082010000|2022-04-04 14:20:10|13694|13682|13694|13682|13694|13682|13693.3|13681.3|0
1649082020000|2022-04-04 14:20:20|13694.5|13682.5|13693.3|13681.3|13694.5|13682.5|13691.3|13679.3|0
1649082030000|2022-04-04 14:20:30|13693.8|13681.8|13699.8|13679.8|13699.8|13682.5|13693.3|13679.8|0
1649082040000|2022-04-04 14:20:40|13695.3|13683.3|13699.8|13679.8|13699.8|13683.3|13694.5|13679|0
1649082050000|2022-04-04 14:20:50|13695.3|13683.3|13694.5|13682.5|13695.3|13683.3|13694.5|13682.5|0
1649082080000|2022-04-04 14:21:20|13700.5|13680.5|13696.1|13684.1|13700.5|13685|13696.1|13680.5|0
1649082090000|2022-04-04 14:21:30|13697.5|13685.5|13697|13685|13697.5|13685.5|13697|13685|1
1649082110000|2022-04-04 14:21:50|13698|13686|13697|13685|13698|13686|13697|13685|0
1649082120000|2022-04-04 14:22:00|13696.3|13684.3|13693.3|13681.3|13696.3|13684.3|13693.3|13681.3|1
1649082130000|2022-04-04 14:22:10|13695.5|13683.5|13697|13685|13697|13685|13693.3|13681.3|2
1649082150000|2022-04-04 14:22:30|13696.3|13684.3|13693.5|13681.5|13696.3|13684.3|13693.5|13681.5|0
1649082160000|2022-04-04 14:22:40|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|0
1649082170000|2022-04-04 14:22:50|||||||||1
1649082180000|2022-04-04 14:23:00|13697|13685|13694.5|13682.5|13699.8|13685|13694.5|13679|0
1649082200000|2022-04-04 14:23:20|13693.8|13681.8|13693|13681|13693.8|13681.8|13692.5|13680.5|0
1649082210000|2022-04-04 14:23:30|13693.8|13681.8|13693|13681|13693.8|13681.8|13692.5|13680.5|0
1649082220000|2022-04-04 14:23:40|13693.8|13681.8|13692.5|13680.5|13693.8|13681.8|13692.5|13680.5|0
1649082230000|2022-04-04 14:23:50|13691.3|13679.3|13691.5|13679.5|13692.7|13680.7|13690.5|13678.5|7
1649082240000|2022-04-04 14:24:00|13693|13681|13693.5|13681.5|13693.5|13681.5|13693|13681|1
1649082250000|2022-04-04 14:24:10|13691.5|13679.5|13691.5|13679.5|13691.5|13679.5|13691.5|13679.5|0
1649082260000|2022-04-04 14:24:20|13692.2|13680.2|13692.2|13680.2|13692.2|13680.2|13692.2|13680.2|5
1649082270000|2022-04-04 14:24:30|13689|13677|13682.4|13670.4|13689|13677|13682.4|13670.4|20
1649082280000|2022-04-04 14:24:40|13684.9|13672.9|13682.4|13670.4|13684.9|13672.9|13682.4|13670.4|2
1649082290000|2022-04-04 14:24:50|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13682.4|13670.4|0
1649082300000|2022-04-04 14:25:00|13684.5|13672.5|13685.7|13673.7|13686.5|13674.5|13684.5|13672.5|1
1649082310000|2022-04-04 14:25:10|13686.5|13674.5|13685.5|13673.5|13686.5|13674.5|13685.5|13673.5|0
1649082320000|2022-04-04 14:25:20|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|1
1649082330000|2022-04-04 14:25:30|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|0
1649082340000|2022-04-04 14:25:40|13682.4|13670.4|13684.4|13672.4|13684.4|13672.4|13682.4|13670.4|10
1649082350000|2022-04-04 14:25:50|13686|13674|13686.2|13674.2|13686.2|13674.2|13685.2|13673.2|0
1649082360000|2022-04-04 14:26:00|13686.5|13674.5|13683.7|13671.7|13686.5|13674.5|13683.7|13671.7|1
1649082370000|2022-04-04 14:26:10|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|0
1649082380000|2022-04-04 14:26:20|13678.7|13666.7|13678.7|13666.7|13679.4|13667.4|13678.7|13666.7|2
1649082390000|2022-04-04 14:26:30|13677.4|13665.4|13679.4|13667.4|13679.4|13667.4|13677.4|13665.4|2
1649082400000|2022-04-04 14:26:40|13677.9|13665.9|13674.4|13662.4|13677.9|13665.9|13674.4|13662.4|9
1649082410000|2022-04-04 14:26:50|13674|13662|13674|13662|13674|13662|13674|13662|0
1649082420000|2022-04-04 14:27:00|13674.4|13662.4|13675.2|13663.2|13676|13664|13674|13662|13
1649082440000|2022-04-04 14:27:20|13674|13662|13675.2|13663.2|13675.2|13663.2|13674|13662|5
1649082450000|2022-04-04 14:27:30|13676|13664|13676.7|13664.7|13677.5|13665.5|13676|13664|0
1649082460000|2022-04-04 14:27:40|13678|13666|13680.5|13668.5|13680.5|13668.5|13678|13666|0
1649082470000|2022-04-04 14:27:50|13681|13669|13679.7|13667.7|13681|13669|13679.7|13667.7|0
1649082480000|2022-04-04 14:28:00|13680.2|13668.2|13678.5|13666.5|13680.2|13668.2|13678.5|13666.5|0
1649082490000|2022-04-04 14:28:10|13679.7|13667.7|13675.5|13663.5|13679.7|13667.7|13675.5|13663.5|2
1649082500000|2022-04-04 14:28:20|13675|13663|13667.9|13655.9|13675|13663|13667.4|13655.4|67
1649082510000|2022-04-04 14:28:30|13668.4|13656.4|13669.2|13657.2|13669.9|13657.9|13668.4|13656.4|2
1649082520000|2022-04-04 14:28:40|13668.7|13656.7|13669.9|13657.9|13669.9|13657.9|13667.9|13655.9|0
1649082530000|2022-04-04 14:28:50|13669.6|13657.6|13671.7|13659.7|13671.7|13659.7|13669.6|13657.6|0
1649082540000|2022-04-04 14:29:00|13667.9|13655.9|13667.6|13655.6|13668.9|13656.9|13663.4|13651.4|22
1649082550000|2022-04-04 14:29:10|13667.1|13655.1|13666.4|13654.4|13668.1|13656.1|13666.4|13654.4|0
1649082560000|2022-04-04 14:29:20|13669.6|13657.6|13665.1|13653.1|13669.6|13657.6|13665.1|13653.1|7
1649082570000|2022-04-04 14:29:30|13665.6|13653.6|13660.7|13648.7|13665.9|13653.9|13660.7|13648.7|10
1649082580000|2022-04-04 14:29:40|13661.4|13649.4|13661.4|13649.4|13662.2|13650.2|13661.4|13649.4|0
1649082590000|2022-04-04 14:29:50|13661.9|13649.9|13661.4|13649.4|13662.7|13650.7|13661.4|13649.4|0
1649082600000|2022-04-04 14:30:00|13661|13649|13662.2|13650.2|13662.7|13650.7|13657.9|13645.9|0
1649082610000|2022-04-04 14:30:10|13662.7|13650.7|13666.4|13654.4|13666.4|13654.4|13662.7|13650.7|0
1649082620000|2022-04-04 14:30:20|13667.5|13647.5|13667.5|13647.5|13667.9|13647.9|13667.5|13647.5|13
1649082630000|2022-04-04 14:30:30|13664.4|13652.4|13661.7|13649.7|13664.4|13652.4|13660.9|13648.9|5
1649082640000|2022-04-04 14:30:40|13660.9|13648.9|13663.9|13643.9|13663.9|13648.9|13660.9|13643.9|11
1649082650000|2022-04-04 14:30:50|13661.9|13649.9|13665.5|13653.5|13665.5|13653.5|13661.9|13649.9|0
1649082660000|2022-04-04 14:31:00|13663.9|13651.9|13661.9|13649.9|13665.4|13651.9|13661.9|13645.4|10
1649082670000|2022-04-04 14:31:10|13663.9|13643.9|13663.9|13643.9|13663.9|13643.9|13663.9|13643.9|0
1649082680000|2022-04-04 14:31:20|13670.2|13651.9|13668.9|13648.9|13670.2|13651.9|13668.2|13648.2|0
1649082690000|2022-04-04 14:31:30|13664.4|13652.4|13663.7|13651.7|13666.4|13654.4|13663.5|13651.5|8
1649082700000|2022-04-04 14:31:40|13664.4|13652.4|13664.4|13652.4|13664.9|13652.9|13664.4|13652.4|0
1649082710000|2022-04-04 14:31:50|13662.9|13650.9|13664.4|13652.4|13666.4|13652.4|13662.9|13646.4|0
1649082720000|2022-04-04 14:32:00|13667.2|13647.2|13659.5|13639.5|13667.9|13652.4|13659.5|13639.5|28
1649082730000|2022-04-04 14:32:10|13660|13640|13657.7|13637.7|13660.9|13640.9|13657.7|13637.7|1
1649082740000|2022-04-04 14:32:20|13656.4|13636.4|13653.9|13633.9|13656.4|13641.5|13649.6|13633.2|9
1649082750000|2022-04-04 14:32:30|13653.2|13633.2|13654.2|13642.2|13656.2|13642.2|13648.9|13631.4|2
1649082760000|2022-04-04 14:32:40|13659.7|13639.7|13653.5|13623.5|13660.4|13640.4|13651.8|13621.8|105
1649082770000|2022-04-04 14:32:50|13655|13625|13625|13613|13655|13629.5|13623.5|13608.7|22
1649082780000|2022-04-04 14:33:00|13626.3|13614.3|13627.8|13607.8|13637|13616.5|13623.3|13605.5|4
1649082790000|2022-04-04 14:33:10|13627|13607|13630.3|13610.3|13630.3|13611.3|13623.3|13607|3
1649082800000|2022-04-04 14:33:20|13629.8|13609.8|13629.8|13617.8|13631.8|13617.8|13628.5|13609|2
1649082810000|2022-04-04 14:33:30|13627.8|13615.8|13630.3|13618.3|13630.3|13618.3|13627.8|13615.8|0
1649082820000|2022-04-04 14:33:40|13629.8|13617.8|13631.8|13619.8|13637.5|13622.3|13629.8|13617.5|1
1649082830000|2022-04-04 14:33:50|13632.5|13620.5|13632.5|13620.5|13632.5|13620.5|13632.5|13620.5|0
1649082840000|2022-04-04 14:34:00|13633.3|13621.3|13630.5|13618.5|13634.1|13622.1|13630.5|13618.5|0
1649082850000|2022-04-04 14:34:10|13629.3|13617.3|13631|13619|13631.8|13619.8|13629.3|13617.3|8
1649082860000|2022-04-04 14:34:20|13632|13620|13632|13620|13632|13620|13632|13620|3
1649082870000|2022-04-04 14:34:30|13632.8|13620.8|13638.5|13626.5|13639.8|13627.8|13632.8|13620.8|13
1649082880000|2022-04-04 14:34:40|13637.7|13625.7|13637.7|13625.7|13637.7|13625.7|13636.5|13624.5|6
1649082890000|2022-04-04 14:34:50|13638.5|13626.5|13639.5|13627.5|13639.5|13627.5|13638.5|13626.5|2
1649082900000|2022-04-04 14:35:00|13641.5|13629.5|13645.2|13633.2|13648.5|13636.5|13641.5|13629.5|1
1649082910000|2022-04-04 14:35:10|13646|13634|13646|13634|13646|13634|13646|13634|0
1649082920000|2022-04-04 14:35:20|13645.2|13633.2|13646.5|13634.5|13646.5|13634.5|13640.7|13628.7|2
1649082930000|2022-04-04 14:35:30|13646|13634|13644.8|13632.8|13647|13635|13644|13632|11
1649082940000|2022-04-04 14:35:40|13645.2|13633.2|13645.7|13633.7|13645.7|13633.7|13645.2|13633.2|0
1649082960000|2022-04-04 14:36:00|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|1
1649082970000|2022-04-04 14:36:10|13645|13633|13646.5|13634.5|13646.5|13634.5|13645|13633|1
1649082980000|2022-04-04 14:36:20|13646|13634|13650.2|13638.2|13650.2|13638.2|13646|13634|5
1649082990000|2022-04-04 14:36:30|13649|13637|13649|13637|13649|13637|13649|13637|5
1649083000000|2022-04-04 14:36:40|13651.3|13639.3|13656.9|13644.9|13660.6|13645.9|13651.3|13637.2|21
1649083010000|2022-04-04 14:36:50|13658.4|13646.4|13659.6|13647.6|13660.4|13648.4|13655.9|13638.4|17
1649083020000|2022-04-04 14:37:00|13660.1|13648.1|13658.7|13638.7|13661.2|13648.1|13653.4|13637.9|2
1649083030000|2022-04-04 14:37:10|13660.2|13640.2|13665.6|13645.6|13665.6|13649.1|13659.2|13639.2|7
1649083040000|2022-04-04 14:37:20|13666.4|13646.4|13670.1|13650.1|13670.1|13651.6|13663.6|13646.4|0
1649083050000|2022-04-04 14:37:30|13667.1|13655.1|13659.6|13647.6|13667.1|13655.1|13659.6|13645.6|1
1649083060000|2022-04-04 14:37:40|13660.4|13648.4|13666.4|13646.4|13667.9|13653.2|13660.4|13646.4|0
1649083070000|2022-04-04 14:37:50|13665.6|13645.6|13666.4|13646.4|13666.4|13648.4|13660.4|13644.9|0
1649083080000|2022-04-04 14:38:00|13667.6|13647.6|13668.1|13648.1|13668.1|13648.1|13667.6|13647.6|3
1649083090000|2022-04-04 14:38:10|13662.9|13650.9|13666.4|13646.4|13666.4|13650.9|13662.9|13646.4|0
1649083110000|2022-04-04 14:38:30|13665.6|13645.6|13659.6|13647.6|13665.6|13648.4|13659.6|13645.6|0
1649083120000|2022-04-04 14:38:40|13669.2|13657.2|13670.7|13658.7|13672.5|13660.5|13669.2|13657.2|1
1649083130000|2022-04-04 14:38:50|13671.4|13659.4|13672.2|13652.2|13673.7|13659.4|13671.4|13651.7|4
1649083140000|2022-04-04 14:39:00|13672.9|13660.9|13673.2|13661.2|13676.7|13661.7|13672.9|13654.7|5
1649083150000|2022-04-04 14:39:10|13674.7|13662.7|13673.7|13661.7|13675.2|13663.2|13673.7|13661.7|1
1649083160000|2022-04-04 14:39:20|13672.2|13660.2|13669.6|13657.6|13672.2|13660.2|13669.6|13657.6|7
1649083170000|2022-04-04 14:39:30|13669.1|13657.1|13674.7|13662.7|13675.7|13663.7|13669.1|13657.1|0
1649083180000|2022-04-04 14:39:40|13677|13665|13675|13663|13677|13665|13675|13663|0
1649083190000|2022-04-04 14:39:50|13674.5|13662.5|13679.7|13667.7|13679.7|13667.7|13674.5|13662.5|0
1649083210000|2022-04-04 14:40:10|13679|13667|13674.2|13662.2|13679|13667|13674.2|13662.2|0
1649083220000|2022-04-04 14:40:20|13673.7|13661.7|13670|13658|13674.7|13661.7|13669.5|13654.7|5
1649083230000|2022-04-04 14:40:30|13669.5|13657.5|13671.2|13659.2|13674.7|13660|13669|13654|0
1649083240000|2022-04-04 14:40:40|13672|13660|13674.7|13654.7|13674.7|13660|13671.2|13654.7|0
1649083260000|2022-04-04 14:41:00|13672|13660|13672|13660|13672|13660|13672|13660|0
1649083270000|2022-04-04 14:41:10|13672.5|13660.5|13670.4|13658.4|13672.5|13660.5|13670.4|13658.4|0
1649083280000|2022-04-04 14:41:20|||||||||2
1649083290000|2022-04-04 14:41:30|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|4
1649083300000|2022-04-04 14:41:40|13673.4|13661.4|13672.7|13660.7|13673.9|13661.9|13672.7|13660.7|2
1649083310000|2022-04-04 14:41:50|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|0
1649083320000|2022-04-04 14:42:00|13672.7|13660.7|13669.4|13657.4|13672.7|13660.7|13669.4|13657.4|0
1649083330000|2022-04-04 14:42:10|13672.4|13660.4|13671.6|13659.6|13672.4|13660.4|13671.6|13659.6|1
1649083350000|2022-04-04 14:42:30|13670.9|13658.9|13668.6|13656.6|13670.9|13658.9|13668.6|13656.6|9
1649083360000|2022-04-04 14:42:40|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|1
1649083370000|2022-04-04 14:42:50|13671.1|13659.1|13671.6|13659.6|13671.6|13659.6|13671.1|13659.1|0
1649083380000|2022-04-04 14:43:00|13670.1|13658.1|13669.6|13657.6|13670.1|13658.1|13669.6|13657.6|0
1649083390000|2022-04-04 14:43:10|13667.6|13655.6|13660.1|13648.1|13667.6|13655.6|13660.1|13648.1|5
1649083400000|2022-04-04 14:43:20|13660.9|13648.9|13660.1|13648.1|13660.9|13648.9|13660.1|13648.1|0
1649083410000|2022-04-04 14:43:30|13660.6|13648.6|13658.1|13646.1|13660.6|13648.6|13656.8|13644.8|2
1649083420000|2022-04-04 14:43:40|13658.6|13646.6|13660.6|13648.6|13660.6|13648.6|13658.6|13646.6|5
1649083430000|2022-04-04 14:43:50|13659.6|13647.6|13655.1|13643.1|13659.6|13647.6|13655.1|13643.1|2
1649083440000|2022-04-04 14:44:00|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|1
1649083450000|2022-04-04 14:44:10|13658.4|13646.4|13653.8|13641.8|13658.4|13646.4|13653.8|13641.8|4
1649083460000|2022-04-04 14:44:20|13653.4|13641.4|13654.3|13642.3|13654.3|13642.3|13653.4|13641.4|2
1649083470000|2022-04-04 14:44:30|13653.3|13641.3|13652.9|13640.9|13653.3|13641.3|13652.9|13640.9|10
1649083490000|2022-04-04 14:44:50|||||||||1
1649083500000|2022-04-04 14:45:00|13654.4|13642.4|13653.3|13641.3|13654.4|13642.4|13652.9|13640.9|5
1649083510000|2022-04-04 14:45:10|||||||||1
1649083520000|2022-04-04 14:45:20|13653.8|13641.8|13660.1|13648.1|13660.1|13648.1|13653.8|13641.8|1
1649083530000|2022-04-04 14:45:30|13659.3|13647.3|13663.1|13651.1|13663.1|13651.1|13658.8|13646.8|0
1649083540000|2022-04-04 14:45:40|13662.6|13650.6|13665.1|13653.1|13665.1|13653.1|13662.6|13650.6|3
1649083550000|2022-04-04 14:45:50|13660.1|13648.1|13661.3|13649.3|13661.3|13649.3|13660.1|13648.1|3
1649083560000|2022-04-04 14:46:00|13663.3|13651.3|13663.3|13651.3|13663.8|13651.8|13662.4|13650.4|2
1649083570000|2022-04-04 14:46:10|13662.4|13650.4|13662.9|13650.9|13665.6|13650.9|13661.6|13645.6|3
1649083590000|2022-04-04 14:46:30|13664.4|13652.4|13664.9|13652.9|13669.4|13652.9|13664.4|13649.4|0
1649083600000|2022-04-04 14:46:40|13664.4|13652.4|13666.4|13654.4|13666.4|13654.4|13664.4|13652.4|2
1649083620000|2022-04-04 14:47:00|13668.4|13656.4|13666.4|13654.4|13668.4|13656.4|13666.4|13654.4|0
1649083630000|2022-04-04 14:47:10|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1649083660000|2022-04-04 14:47:40|13666.4|13654.4|13665.6|13653.6|13666.4|13654.4|13665.1|13653.1|0
1649083670000|2022-04-04 14:47:50|13666.1|13654.1|13667.6|13655.6|13667.6|13655.6|13666.1|13654.1|0
1649083680000|2022-04-04 14:48:00|13666.1|13654.1|13665.6|13653.6|13666.9|13654.9|13665.6|13653.6|0
1649083690000|2022-04-04 14:48:10|13664.1|13652.1|13663.6|13651.6|13664.1|13652.1|13663.6|13651.6|0
1649083710000|2022-04-04 14:48:30|13659.6|13647.6|13657.1|13645.1|13659.6|13647.6|13655.8|13643.8|3
1649083720000|2022-04-04 14:48:40|13658.3|13646.3|13659.3|13647.3|13659.3|13647.3|13657.1|13645.1|0
1649083730000|2022-04-04 14:48:50|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|13660.6|13648.6|0
1649083740000|2022-04-04 14:49:00|13658.5|13646.5|13661|13649|13661|13649|13658.5|13646.5|10
1649083750000|2022-04-04 14:49:10|13660.6|13648.6|13659.8|13647.8|13660.6|13648.6|13659.8|13647.8|0
1649083760000|2022-04-04 14:49:20|13659|13647|13659|13647|13659|13647|13659|13647|0
1649083770000|2022-04-04 14:49:30|13657.8|13645.8|13654.3|13642.3|13657.8|13645.8|13654.3|13642.3|2
1649083780000|2022-04-04 14:49:40|13655.6|13643.6|13655.6|13643.6|13655.6|13643.6|13655.6|13643.6|0
1649083790000|2022-04-04 14:49:50|13654.3|13642.3|13649.8|13637.8|13655.6|13643.6|13649.8|13637.8|3
1649083800000|2022-04-04 14:50:00|13648.5|13636.5|13649|13637|13649|13637|13647.8|13635.8|0
1649083820000|2022-04-04 14:50:20|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|9
1649083830000|2022-04-04 14:50:30|13651.6|13631.6|13651.6|13631.6|13651.6|13631.6|13651.6|13631.6|8
1649083840000|2022-04-04 14:50:40|13648.1|13636.1|13650.3|13638.3|13651.3|13639.3|13648.1|13636.1|2
1649083850000|2022-04-04 14:50:50|13651.1|13639.1|13655.6|13635.6|13655.6|13639.1|13651.1|13635.6|0
1649083860000|2022-04-04 14:51:00|13656.8|13636.8|13658.4|13638.4|13658.4|13642.9|13654.9|13635.1|0
1649083870000|2022-04-04 14:51:10|13655.3|13643.3|13658.9|13646.9|13658.9|13646.9|13655.3|13638.4|1
1649083880000|2022-04-04 14:51:20|13663.9|13643.9|13659.4|13647.4|13663.9|13647.4|13659.4|13640.1|0
1649083890000|2022-04-04 14:51:30|13663.9|13643.9|13663.9|13643.9|13663.9|13643.9|13663.9|13643.9|0
1649083900000|2022-04-04 14:51:40|13664.6|13644.6|13663.9|13643.9|13666.4|13649.9|13661.9|13643.9|0
1649083910000|2022-04-04 14:51:50|13659.4|13647.4|13663.3|13651.3|13663.9|13651.3|13659.4|13643.4|1
1649083920000|2022-04-04 14:52:00|13662.8|13650.8|13660.8|13648.8|13663.3|13651.3|13660.8|13648.8|0
1649083930000|2022-04-04 14:52:10|13662.4|13650.4|13660.8|13648.8|13662.4|13650.4|13660.8|13648.8|0
1649083940000|2022-04-04 14:52:20|13661.6|13649.6|13662.1|13650.1|13662.1|13650.1|13661.6|13649.6|0
1649083950000|2022-04-04 14:52:30|13661.6|13649.6|13659.1|13639.1|13661.6|13649.6|13653.8|13639.1|6
1649083990000|2022-04-04 14:53:10|13656.3|13644.3|13656.3|13644.3|13656.3|13644.3|13656.3|13644.3|0
1649084000000|2022-04-04 14:53:20|13655.3|13643.3|13655.3|13643.3|13655.3|13643.3|13655.3|13643.3|0
1649084010000|2022-04-04 14:53:30|13655.8|13643.8|13659.6|13647.6|13659.6|13647.6|13655.8|13643.8|7
1649084020000|2022-04-04 14:53:40|13660.1|13648.1|13660.5|13648.5|13660.5|13648.5|13660.1|13648.1|0
1649084030000|2022-04-04 14:53:50|13659.6|13647.6|13655.3|13643.3|13659.6|13647.6|13655.3|13643.3|1
1649084040000|2022-04-04 14:54:00|13653|13641|13654.5|13634.5|13654.5|13641|13651|13634.5|2
1649084050000|2022-04-04 14:54:10|13651|13639|13649.3|13637.3|13654.5|13639|13649.3|13634.5|0
1649084060000|2022-04-04 14:54:20|13648.5|13636.5|13646.8|13634.8|13648.5|13636.5|13646.8|13634.8|0
1649084070000|2022-04-04 14:54:30|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|0
1649084080000|2022-04-04 14:54:40|13649.6|13637.6|13644.8|13632.8|13649.6|13637.6|13644.8|13632.8|3
1649084090000|2022-04-04 14:54:50|13644|13632|13644|13632|13644|13632|13644|13632|0
1649084100000|2022-04-04 14:55:00|13643.5|13631.5|13641.5|13629.5|13643.5|13631.5|13641.5|13629.5|2
1649084110000|2022-04-04 14:55:10|13642.3|13630.3|13642.6|13630.6|13643|13631|13642.3|13630.3|0
1649084120000|2022-04-04 14:55:20|13641.8|13629.8|13641.8|13629.8|13641.8|13629.8|13641|13629|0
1649084130000|2022-04-04 14:55:30|13641|13629|13641|13629|13641.8|13629.8|13641|13629|0
1649084140000|2022-04-04 14:55:40|13641.5|13629.5|13640.3|13628.3|13641.5|13629.5|13640.3|13628.3|4
1649084150000|2022-04-04 14:55:50|13637.8|13625.8|13637.8|13625.8|13637.8|13625.8|13637.8|13625.8|2
1649084160000|2022-04-04 14:56:00|13642.3|13630.3|13641|13629|13642.3|13630.3|13641|13629|0
1649084170000|2022-04-04 14:56:10|13639.8|13627.8|13637.8|13625.8|13639.8|13627.8|13637.8|13625.8|0
1649084180000|2022-04-04 14:56:20|13635.3|13623.3|13635.3|13623.3|13635.3|13623.3|13633.5|13621.5|7
1649084190000|2022-04-04 14:56:30|13634.8|13622.8|13634.8|13622.8|13634.8|13622.8|13634|13622|0
1649084200000|2022-04-04 14:56:40|13636.8|13624.8|13637.3|13625.3|13637.3|13625.3|13636.8|13624.8|0
1649084220000|2022-04-04 14:57:00|13635.3|13623.3|13634.8|13622.8|13635.3|13623.3|13634.8|13622.8|1
1649084230000|2022-04-04 14:57:10|13634|13622|13634.8|13622.8|13634.8|13622.8|13634|13622|0
1649084260000|2022-04-04 14:57:40|||||||||5
1649084270000|2022-04-04 14:57:50|13632.8|13620.8|13631.8|13619.8|13632.8|13620.8|13631.8|13619.8|11
1649084280000|2022-04-04 14:58:00|13631.5|13619.5|13631.5|13619.5|13631.5|13619.5|13631.5|13619.5|3
1649084290000|2022-04-04 14:58:10|13631.8|13619.8|13630.5|13618.5|13631.8|13619.8|13629.3|13617.3|3
1649084300000|2022-04-04 14:58:20|13629.3|13617.3|13624.4|13612.4|13629.3|13617.3|13624.4|13612.4|8
1649084310000|2022-04-04 14:58:30|13622.1|13610.1|13626.9|13606.9|13627.7|13610.1|13621.2|13606.9|8
1649084320000|2022-04-04 14:58:40|13626.1|13606.1|13621.4|13609.4|13626.1|13609.4|13621.4|13606.1|0
1649084330000|2022-04-04 14:58:50|13622.2|13610.2|13629.7|13609.7|13629.7|13611.4|13622.2|13609.7|0
1649084340000|2022-04-04 14:59:00|13627.7|13615.7|13625.2|13613.2|13632.2|13615.7|13625.2|13610.4|2
1649084350000|2022-04-04 14:59:10|13623.2|13611.2|13623.2|13611.2|13623.2|13611.2|13623.2|13611.2|0
1649084360000|2022-04-04 14:59:20|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|0
1649084370000|2022-04-04 14:59:30|||||||||7
1649084380000|2022-04-04 14:59:40|13624|13612|13622.3|13610.3|13624|13612|13622.3|13610.3|0
1649084390000|2022-04-04 14:59:50|13622.7|13610.7|13623.2|13611.2|13623.2|13611.2|13622.7|13610.7|0
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13612.4|13600.4|13622.5|13610.5|13612.4|13600.4|10
1649084410000|2022-04-04 15:00:10|13611.6|13599.6|13611.6|13599.6|13611.6|13599.6|13611.6|13599.6|6
1649084420000|2022-04-04 15:00:20|13613.2|13601.2|13614.1|13602.1|13614.1|13602.1|13613.2|13601.2|8
1649084430000|2022-04-04 15:00:30|13613.2|13601.2|13614.4|13602.4|13614.4|13602.4|13613.2|13601.2|3
1649084440000|2022-04-04 15:00:40|13613.6|13601.6|13614.1|13602.1|13614.1|13602.1|13613.6|13601.6|0
1649084450000|2022-04-04 15:00:50|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|2
1649084470000|2022-04-04 15:01:10|13613.2|13601.2|13612.7|13600.7|13613.2|13601.2|13612.7|13600.7|23
1649084480000|2022-04-04 15:01:20|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|40
1649084490000|2022-04-04 15:01:30|13611.1|13599.1|13610.7|13598.7|13611.1|13599.1|13610.7|13598.7|0
1649084500000|2022-04-04 15:01:40|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|1
1649084510000|2022-04-04 15:01:50|13618.1|13598.1|13613.6|13601.6|13618.1|13601.6|13613.6|13598.1|7
1649084520000|2022-04-04 15:02:00|13618.1|13598.1|13614.1|13602.1|13618.1|13602.1|13613.6|13598.1|0
1649084530000|2022-04-04 15:02:10|13615.7|13603.7|13622.6|13602.6|13622.6|13606.2|13615.7|13602.6|0
1649084540000|2022-04-04 15:02:20|13617.2|13605.2|13618.4|13606.4|13623.4|13609.1|13617.2|13602.6|2
1649084550000|2022-04-04 15:02:30|||||||||2
1649084560000|2022-04-04 15:02:40|13619.1|13607.1|13618.9|13606.9|13619.1|13607.1|13618.4|13606.4|0
1649084570000|2022-04-04 15:02:50|13619.1|13607.1|13618.9|13606.9|13619.6|13607.6|13618.9|13606.9|0
1649084580000|2022-04-04 15:03:00|13620.1|13608.1|13619.7|13599.7|13622.2|13608.1|13618.1|13598.1|5
1649084590000|2022-04-04 15:03:10|13615.2|13603.2|13620.6|13600.6|13621.4|13605.4|13615.2|13599.7|0
1649084600000|2022-04-04 15:03:20|13621.1|13601.1|13620.3|13600.3|13621.1|13606.6|13615.9|13600.3|2
1649084610000|2022-04-04 15:03:30|13617.6|13605.6|13621.1|13601.1|13621.6|13605.6|13617.6|13601.1|0
1649084620000|2022-04-04 15:03:40|13624.1|13604.1|13621.6|13601.6|13624.1|13606.8|13618.1|13601.6|16
1649084630000|2022-04-04 15:03:50|13623.1|13603.1|13617.1|13605.1|13623.1|13607.6|13615.7|13603.1|0
1649084640000|2022-04-04 15:04:00|13616.6|13604.6|13617.1|13605.1|13617.6|13605.6|13616.6|13604.6|1
1649084660000|2022-04-04 15:04:20|13615.1|13603.1|13616.1|13604.1|13616.6|13604.6|13614.6|13602.6|4
1649084670000|2022-04-04 15:04:30|13620.6|13600.6|13625.2|13613.2|13628.7|13613.2|13620.6|13600.6|0
1649084680000|2022-04-04 15:04:40|13629.7|13609.7|13629.4|13617.4|13629.7|13617.4|13628.4|13609.6|0
1649084690000|2022-04-04 15:04:50|13631.2|13619.2|13630.7|13610.7|13632.5|13620.5|13630.4|13610.7|4
1649084700000|2022-04-04 15:05:00|13631.5|13611.5|13631|13611|13631.5|13611.5|13631|13611|0
1649084710000|2022-04-04 15:05:10|13630.2|13610.2|13629.7|13609.7|13631.5|13611.5|13629.7|13609.7|0
1649084720000|2022-04-04 15:05:20|13630.2|13610.2|13628.2|13608.2|13630.2|13610.2|13628.2|13608.2|0
1649084740000|2022-04-04 15:05:40|13627.4|13607.4|13628.7|13608.7|13628.7|13608.7|13627.4|13607.4|10
1649084760000|2022-04-04 15:06:00|13629.9|13609.9|13628.2|13616.2|13632.7|13617.2|13628.2|13609.9|0
1649084770000|2022-04-04 15:06:10|13629|13617|13629|13617|13629|13617|13629|13617|0
1649084780000|2022-04-04 15:06:20|||||||||1
1649084790000|2022-04-04 15:06:30|13628.7|13616.7|13630.2|13618.2|13630.2|13618.2|13628.7|13616.7|1
1649084800000|2022-04-04 15:06:40|13629.7|13617.7|13630.2|13618.2|13630.2|13618.2|13629.7|13617.7|0
1649084810000|2022-04-04 15:06:50|13630.6|13618.6|13629.4|13617.4|13630.6|13618.6|13629.4|13617.4|2
1649084820000|2022-04-04 15:07:00|13628.6|13616.6|13626.6|13614.6|13628.6|13616.6|13626.6|13614.6|5
1649084830000|2022-04-04 15:07:10|13625.6|13613.6|13625.6|13613.6|13625.6|13613.6|13625.6|13613.6|6
1649084840000|2022-04-04 15:07:20|13628.4|13616.4|13629.7|13617.7|13629.7|13617.7|13628.4|13616.4|4
1649084850000|2022-04-04 15:07:30|13630.6|13618.6|13628.6|13616.6|13630.6|13618.6|13628.6|13616.6|12
1649084860000|2022-04-04 15:07:40|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|13627.2|13615.2|1
1649084870000|2022-04-04 15:07:50|13628.6|13616.6|13627.4|13615.4|13628.6|13616.6|13626.6|13614.6|2
1649084880000|2022-04-04 15:08:00|13626.6|13614.6|13628.4|13616.4|13628.4|13616.4|13625.6|13613.6|6
1649084890000|2022-04-04 15:08:10|13628.9|13616.9|13628.4|13616.4|13628.9|13616.9|13628.4|13616.4|0
1649084900000|2022-04-04 15:08:20|13628.1|13616.1|13640.2|13628.2|13640.2|13628.2|13628.1|13616.1|5
1649084910000|2022-04-04 15:08:30|13646.2|13634.2|13647|13635|13647|13635|13646.2|13634.2|10
1649084930000|2022-04-04 15:08:50|13646.2|13634.2|13638.9|13618.9|13648.5|13634.2|13634.9|13616.6|1
1649084940000|2022-04-04 15:09:00|13638.2|13618.2|13638.2|13618.2|13638.2|13618.2|13638.2|13618.2|0
1649084960000|2022-04-04 15:09:20|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|0
1649084970000|2022-04-04 15:09:30|13637.9|13617.9|13636.6|13624.6|13637.9|13624.6|13631.7|13617.9|11
1649084990000|2022-04-04 15:09:50|13637.1|13617.1|13629.4|13617.4|13637.1|13618.1|13629.4|13616.6|1
1649085000000|2022-04-04 15:10:00|13633.9|13613.9|13637.9|13617.9|13637.9|13617.9|13633.9|13613.9|0
1649085010000|2022-04-04 15:10:10|13637.4|13617.4|13636.6|13616.6|13637.4|13617.4|13636.6|13616.6|0
1649085020000|2022-04-04 15:10:20|13638.2|13618.2|13635.4|13623.4|13638.2|13624.1|13635.4|13618.2|7
1649085030000|2022-04-04 15:10:30|13634.9|13622.9|13635.1|13623.1|13635.1|13623.1|13634.1|13622.1|0
1649085040000|2022-04-04 15:10:40|13634.3|13622.3|13633.6|13621.6|13634.3|13622.3|13632.9|13620.9|1
1649085050000|2022-04-04 15:10:50|13631.6|13619.6|13629.4|13617.4|13634.4|13619.6|13629.4|13613.9|0
1649085060000|2022-04-04 15:11:00|13630.1|13618.1|13628.6|13616.6|13630.1|13618.1|13628.6|13616.6|0
1649085070000|2022-04-04 15:11:10|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|0
1649085080000|2022-04-04 15:11:20|13625.4|13613.4|13625.8|13613.8|13626.6|13614.6|13625.4|13613.4|0
1649085090000|2022-04-04 15:11:30|13625.3|13613.3|13625.3|13613.3|13625.3|13613.3|13625.3|13613.3|10
1649085100000|2022-04-04 15:11:40|13628.9|13608.9|13628.9|13608.9|13629.6|13609.6|13628.9|13608.9|2
1649085110000|2022-04-04 15:11:50|13625.3|13613.3|13622.8|13610.8|13628.9|13613.3|13622.8|13608.9|0
1649085120000|2022-04-04 15:12:00|13620.8|13608.8|13612.8|13600.8|13620.8|13608.8|13610.8|13598.8|3
1649085130000|2022-04-04 15:12:10|13611.6|13599.6|13617.3|13597.3|13617.3|13600.8|13610.8|13597.3|10
1649085140000|2022-04-04 15:12:20|13611.3|13599.3|13610.1|13598.1|13611.3|13599.3|13610.1|13598.1|1
1649085150000|2022-04-04 15:12:30|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|0
1649085170000|2022-04-04 15:12:50|13610.1|13598.1|13608.1|13596.1|13610.1|13598.1|13608.1|13596.1|0
1649085180000|2022-04-04 15:13:00|13607.3|13595.3|13607.1|13595.1|13608.6|13596.6|13606|13594|11
1649085190000|2022-04-04 15:13:10|13608.6|13596.6|13607.1|13595.1|13608.6|13596.6|13607.1|13595.1|0
1649085200000|2022-04-04 15:13:20|13605.1|13593.1|13606|13594|13606.8|13594.8|13605.1|13593.1|12
1649085210000|2022-04-04 15:13:30|13606.5|13594.5|13608.8|13596.8|13609.6|13597.6|13606.5|13594.5|0
1649085220000|2022-04-04 15:13:40|13612.8|13600.8|13620.3|13600.3|13620.3|13604|13612.4|13600.3|10
1649085230000|2022-04-04 15:13:50|13615.8|13603.8|13611.8|13599.8|13615.8|13603.8|13611.8|13599.8|0
1649085240000|2022-04-04 15:14:00|13610.3|13598.3|13610.5|13598.5|13610.6|13598.6|13608.1|13596.1|3
1649085250000|2022-04-04 15:14:10|13609.3|13597.3|13610.5|13598.5|13611|13599|13608|13596|1
1649085260000|2022-04-04 15:14:20|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|0
1649085270000|2022-04-04 15:14:30|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|2
1649085280000|2022-04-04 15:14:40|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|4
1649085290000|2022-04-04 15:14:50|13607.1|13595.1|13606.3|13594.3|13607.1|13595.1|13606.3|13594.3|14
1649085300000|2022-04-04 15:15:00|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|0
1649085310000|2022-04-04 15:15:10|13607.6|13595.6|13609.6|13597.6|13609.6|13597.6|13607.6|13595.6|0
1649085320000|2022-04-04 15:15:20|13609.1|13597.1|13609.1|13597.1|13609.1|13597.1|13608.3|13596.3|10
1649085330000|2022-04-04 15:15:30|13609.6|13597.6|13610.3|13598.3|13610.3|13598.3|13609.6|13597.6|0
1649085340000|2022-04-04 15:15:40|13610.8|13598.8|13610.3|13598.3|13610.8|13598.8|13610.3|13598.3|0
1649085350000|2022-04-04 15:15:50|13609.1|13597.1|13608.3|13596.3|13609.1|13597.1|13608.3|13596.3|10
1649085360000|2022-04-04 15:16:00|13604.3|13592.3|13604|13592|13605.5|13593.5|13604|13592|0
1649085370000|2022-04-04 15:16:10|13603.5|13591.5|13603|13591|13603.5|13591.5|13603|13591|2
1649085380000|2022-04-04 15:16:20|13602.3|13590.3|13606.3|13594.3|13612.8|13596.8|13602.3|13590.3|10
1649085390000|2022-04-04 15:16:30|13606.8|13594.8|13606.8|13594.8|13607.6|13595.6|13606.8|13594.8|0
1649085400000|2022-04-04 15:16:40|||||||||2
1649085420000|2022-04-04 15:17:00|13607.3|13595.3|13617.6|13605.6|13617.6|13605.6|13607.3|13595.3|1
1649085430000|2022-04-04 15:17:10|13618|13606|13611.8|13599.8|13618.1|13606|13611.3|13598.1|4
1649085440000|2022-04-04 15:17:20|13612.3|13600.3|13611.8|13599.8|13613|13601|13611.8|13599.8|0
1649085450000|2022-04-04 15:17:30|13612.3|13600.3|13611.8|13599.8|13612.3|13600.3|13611.8|13599.8|2
1649085460000|2022-04-04 15:17:40|13610.5|13598.5|13613.8|13601.8|13613.8|13601.8|13610.1|13598.1|0
1649085470000|2022-04-04 15:17:50|13610.4|13598.4|13616.6|13604.6|13618.3|13606.3|13610.4|13598.4|27
1649085480000|2022-04-04 15:18:00|13616.9|13604.9|13616.1|13604.1|13621.3|13606.9|13616.1|13600.6|0
1649085490000|2022-04-04 15:18:10|13619.6|13599.6|13613.6|13601.6|13619.6|13603.6|13613.6|13599.6|0
1649085500000|2022-04-04 15:18:20|13612.8|13600.8|13616.1|13604.1|13618.8|13604.1|13612.8|13598.8|0
1649085510000|2022-04-04 15:18:30|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|0
1649085520000|2022-04-04 15:18:40|||||||||4
1649085530000|2022-04-04 15:18:50|13616.1|13604.1|13613.6|13601.6|13616.1|13604.1|13613.6|13601.6|0
1649085540000|2022-04-04 15:19:00|13614.4|13602.4|13618.6|13606.6|13618.6|13606.6|13614.4|13602.4|0
1649085550000|2022-04-04 15:19:10|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|10
1649085580000|2022-04-04 15:19:40|13615.1|13603.1|13616.8|13604.8|13616.8|13604.8|13614.8|13602.8|10
1649085590000|2022-04-04 15:19:50|13621.3|13601.3|13622.6|13602.6|13622.6|13602.6|13621.3|13601.3|0
1649085600000|2022-04-04 15:20:00|13624.1|13604.1|13622.6|13610.6|13624.1|13610.6|13621.1|13604.1|0
1649085610000|2022-04-04 15:20:10|13623.1|13611.1|13623.4|13611.4|13623.4|13611.4|13623.1|13611.1|0
1649085620000|2022-04-04 15:20:20|13625.9|13613.9|13625.9|13613.9|13625.9|13613.9|13625.9|13613.9|0
1649085630000|2022-04-04 15:20:30|13625.1|13613.1|13625.6|13613.6|13625.6|13613.6|13624.6|13612.6|0
1649085640000|2022-04-04 15:20:40|13623.1|13611.1|13622.4|13610.4|13623.1|13611.1|13621.4|13609.4|5
1649085650000|2022-04-04 15:20:50|13621.6|13609.6|13619.6|13607.6|13621.6|13609.6|13618.4|13606.4|1
1649085660000|2022-04-04 15:21:00|13620.4|13608.4|13617.4|13605.4|13620.4|13608.4|13617.4|13605.4|12
1649085670000|2022-04-04 15:21:10|13618.7|13606.7|13617.4|13605.4|13618.7|13606.7|13617.4|13605.4|0
1649085680000|2022-04-04 15:21:20|13615.9|13603.9|13617.4|13605.4|13618.7|13606.7|13615.9|13603.9|0
1649085700000|2022-04-04 15:21:40|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13612.9|13600.9|22
1649085710000|2022-04-04 15:21:50|13615.1|13603.1|13618.6|13598.6|13619.4|13605.1|13615.1|13598.6|11
1649085720000|2022-04-04 15:22:00|13619.4|13599.4|13614.1|13602.1|13619.9|13602.1|13614.1|13598.6|0
1649085730000|2022-04-04 15:22:10|13618.6|13598.6|13612.6|13600.6|13618.6|13600.6|13612.6|13597.1|0
1649085740000|2022-04-04 15:22:20|13617.1|13597.1|13616.6|13604.6|13622.4|13606.2|13615.9|13597.1|0
1649085750000|2022-04-04 15:22:30|13617.4|13605.4|13626.9|13606.9|13626.9|13606.9|13617.4|13604.4|0
1649085760000|2022-04-04 15:22:40|13627.4|13607.4|13623.4|13603.4|13627.4|13607.4|13622.4|13602.4|10
1649085770000|2022-04-04 15:22:50|13618.2|13606.2|13620.9|13600.9|13620.9|13606.2|13615.7|13600.9|0
1649085780000|2022-04-04 15:23:00|13618.2|13606.2|13616.4|13604.4|13623.4|13606.9|13616.4|13603.4|0
1649085790000|2022-04-04 15:23:10|13623.1|13603.1|13625.6|13605.6|13625.6|13605.6|13622.4|13602.4|11
1649085800000|2022-04-04 15:23:20|13626.1|13606.1|13626.1|13606.1|13626.1|13606.1|13626.1|13606.1|0
1649085810000|2022-04-04 15:23:30|13624.4|13604.4|13621.1|13601.1|13624.4|13604.4|13621.1|13601.1|10
1649085820000|2022-04-04 15:23:40|13620.4|13600.4|13620.4|13600.4|13620.4|13600.4|13620.4|13600.4|0
1649085830000|2022-04-04 15:23:50|13621.1|13601.1|13623.1|13603.1|13623.1|13603.1|13621.1|13601.1|4
1649085840000|2022-04-04 15:24:00|13622.4|13602.4|13620.6|13600.6|13622.4|13602.4|13620.6|13600.6|10
1649085850000|2022-04-04 15:24:10|13618.6|13598.6|13615.1|13603.1|13618.6|13603.1|13615.1|13598.6|0
1649085860000|2022-04-04 15:24:20|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|0
1649085870000|2022-04-04 15:24:30|13613.1|13601.1|13613.1|13601.1|13613.1|13601.1|13613.1|13601.1|0
1649085880000|2022-04-04 15:24:40|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|0
1649085890000|2022-04-04 15:24:50|13617.3|13605.3|13616.8|13604.8|13620.3|13606.1|13616.8|13599.6|10
1649085900000|2022-04-04 15:25:00|13617.6|13605.6|13615.3|13603.3|13617.6|13605.6|13614.8|13602.8|0
1649085910000|2022-04-04 15:25:10|13617.6|13605.6|13622.6|13610.6|13624.9|13610.6|13617.6|13602.6|0
1649085920000|2022-04-04 15:25:20|13623.4|13611.4|13624.1|13604.1|13627.8|13611.4|13623.4|13604.1|0
1649085930000|2022-04-04 15:25:30|13623.3|13603.3|13616.1|13604.1|13623.3|13604.9|13616.1|13602.4|20
1649085940000|2022-04-04 15:25:40|13614.2|13602.2|13616.7|13604.7|13617.7|13605.7|13614.2|13602.2|23
1649085960000|2022-04-04 15:26:00|13615.7|13603.7|13618.2|13606.2|13620|13608|13615.7|13603.7|1
1649085970000|2022-04-04 15:26:10|13621.7|13609.7|13622.7|13610.7|13627.1|13611.6|13621.7|13607.1|10
1649085980000|2022-04-04 15:26:20|13622.2|13610.2|13625.1|13605.1|13625.6|13610.2|13620.2|13605.1|25
1649085990000|2022-04-04 15:26:30|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|0
1649086000000|2022-04-04 15:26:40|13618.6|13606.6|13621.1|13609.1|13625.1|13609.1|13618.6|13605.1|0
1649086010000|2022-04-04 15:26:50|13622.7|13610.7|13626.7|13614.7|13627.9|13614.7|13622.7|13607.9|8
1649086020000|2022-04-04 15:27:00|13625.9|13613.9|13624.5|13612.5|13629.4|13613.9|13624.5|13606.9|11
1649086030000|2022-04-04 15:27:10|13625.7|13605.7|13625.8|13605.8|13631.9|13607.4|13624.2|13600.8|36
1649086040000|2022-04-04 15:27:20|13626.6|13606.6|13619.4|13607.4|13626.6|13607.9|13619.4|13604.4|0
1649086050000|2022-04-04 15:27:30|13618.9|13606.9|13618.4|13606.4|13625.6|13608.4|13618.4|13603.4|0
1649086060000|2022-04-04 15:27:40|13619.2|13607.2|13619.2|13607.2|13625.6|13608.2|13619.2|13604.2|12
1649086070000|2022-04-04 15:27:50|13617.7|13605.7|13617.7|13605.7|13622.6|13606.1|13617.2|13602.6|5
1649086080000|2022-04-04 15:28:00|13623.6|13603.6|13617.9|13605.9|13624.9|13606.7|13617.9|13603.6|14
1649086090000|2022-04-04 15:28:10|13618.4|13606.4|13619.7|13607.7|13619.7|13607.7|13618.4|13606.4|1
1649086100000|2022-04-04 15:28:20|13620.2|13608.2|13622.7|13610.7|13622.7|13610.7|13620.2|13608.2|5
1649086110000|2022-04-04 15:28:30|13623.4|13611.4|13623.4|13611.4|13623.9|13611.9|13622.4|13610.4|4
1649086120000|2022-04-04 15:28:40|13623.9|13611.9|13622.2|13610.2|13626.7|13611.9|13621.2|13606.7|14
1649086130000|2022-04-04 15:28:50|13623.4|13611.4|13627.5|13615.5|13632.5|13616|13623.4|13611.4|10
1649086140000|2022-04-04 15:29:00|13628|13616|13621|13609|13628|13616|13621|13609|1
1649086150000|2022-04-04 15:29:10|13621.5|13609.5|13620.4|13608.4|13624.9|13610|13620.4|13604.9|10
1649086160000|2022-04-04 15:29:20|13621.2|13609.2|13620.7|13608.7|13621.2|13609.2|13619.9|13607.9|0
1649086170000|2022-04-04 15:29:30|13619.9|13607.9|13622|13610|13622.7|13610.7|13619.9|13607.9|0
1649086180000|2022-04-04 15:29:40|13622.9|13610.9|13627.4|13615.4|13627.7|13615.7|13622.9|13610.9|10
1649086190000|2022-04-04 15:29:50|13626.7|13614.7|13628.2|13616.2|13628.2|13616.2|13626.7|13614.7|0
1649086200000|2022-04-04 15:30:00|13629|13617|13626.2|13614.2|13630.2|13618.2|13626.2|13614.2|0
1649086210000|2022-04-04 15:30:10|13627.7|13615.7|13626.7|13614.7|13633.2|13615.7|13626.7|13611.4|11
1649086220000|2022-04-04 15:30:20|13627.2|13615.2|13629.5|13617.5|13629.5|13617.5|13627.2|13615.2|0
1649086230000|2022-04-04 15:30:30|13630|13618|13630|13618|13630|13618|13627.2|13615.2|0
1649086240000|2022-04-04 15:30:40|13630.5|13618.5|13638|13618|13638|13623.2|13629.5|13614|3
1649086250000|2022-04-04 15:30:50|13634.5|13622.5|13634.2|13622.2|13638.5|13622.5|13633.5|13618|0
1649086260000|2022-04-04 15:31:00|13633.5|13621.5|13641.9|13621.9|13641.9|13624|13633.5|13621.5|10
1649086270000|2022-04-04 15:31:10|13641.4|13621.4|13637.9|13617.9|13643.2|13621.4|13637.9|13613.2|0
1649086280000|2022-04-04 15:31:20|13642.4|13612.4|13637.9|13617.9|13642.4|13617.9|13637.9|13612.4|0
1649086290000|2022-04-04 15:31:30|13642.4|13612.4|13631.6|13611.6|13642.4|13614.1|13631.6|13611.2|0
1649086300000|2022-04-04 15:31:40|13631.2|13611.2|13631.2|13611.2|13631.2|13611.2|13631.2|13611.2|0
1649086310000|2022-04-04 15:31:50|13628.9|13608.9|13624.4|13604.4|13628.9|13608.9|13624.4|13604.4|2
1649086320000|2022-04-04 15:32:00|13619.9|13607.9|13624.4|13604.4|13624.4|13607.9|13619.1|13603.6|0
1649086330000|2022-04-04 15:32:10|13623.9|13603.9|13623.9|13603.9|13623.9|13603.9|13623.9|13603.9|10
1649086340000|2022-04-04 15:32:20|||||||||2
1649086350000|2022-04-04 15:32:30|13622.6|13602.6|13622.6|13602.6|13622.6|13602.6|13622.6|13602.6|0
1649086360000|2022-04-04 15:32:40|13616.6|13604.6|13614.6|13602.6|13616.6|13604.6|13614.6|13602.6|0
1649086370000|2022-04-04 15:32:50|13619.6|13599.6|13616|13604|13619.6|13604|13616|13599.6|8
1649086380000|2022-04-04 15:33:00|13627.1|13607.1|13626.6|13614.6|13627.6|13614.6|13622.8|13602.8|0
1649086390000|2022-04-04 15:33:10|13629.3|13609.3|13630.1|13610.1|13630.1|13610.1|13629.3|13609.3|0
1649086400000|2022-04-04 15:33:20|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|0
1649086410000|2022-04-04 15:33:30|13630.1|13610.1|13625.8|13613.8|13630.1|13613.8|13625.8|13610.1|0
1649086420000|2022-04-04 15:33:40|13631.1|13611.1|13626.6|13614.6|13631.1|13614.6|13626.6|13611.1|2
1649086430000|2022-04-04 15:33:50|13629.1|13609.1|13623.7|13611.7|13629.1|13611.7|13623.7|13608.2|10
1649086440000|2022-04-04 15:34:00|13623.2|13611.2|13625.4|13605.4|13625.4|13611.2|13619.9|13605.4|0
1649086450000|2022-04-04 15:34:10|13625.9|13605.9|13619.2|13607.2|13625.9|13608.4|13619.2|13605.4|5
1649086460000|2022-04-04 15:34:20|13618.4|13606.4|13618.4|13606.4|13618.4|13606.4|13618.4|13606.4|3
1649086470000|2022-04-04 15:34:30|13617.9|13605.9|13626.6|13606.6|13626.6|13608.7|13617.9|13605.9|10
1649086490000|2022-04-04 15:34:50|13625.9|13605.9|13624.3|13604.3|13627.6|13607.6|13624.3|13604.3|0
1649086500000|2022-04-04 15:35:00|13619.1|13607.1|13618.3|13606.3|13619.1|13607.1|13618.3|13606.3|0
1649086510000|2022-04-04 15:35:10|13618.8|13606.8|13618.8|13606.8|13618.8|13606.8|13618.8|13606.8|0
1649086520000|2022-04-04 15:35:20|13621.8|13601.8|13616.9|13604.9|13621.8|13605.4|13616.9|13601.8|10
1649086530000|2022-04-04 15:35:30|13616.4|13604.4|13618.1|13606.1|13618.1|13606.1|13616.4|13604.4|0
1649086550000|2022-04-04 15:35:50|13617.6|13605.6|13618.1|13606.1|13618.1|13606.1|13617.6|13605.6|0
1649086560000|2022-04-04 15:36:00|13617.6|13605.6|13617.1|13605.1|13617.6|13605.6|13617.1|13605.1|0
1649086570000|2022-04-04 15:36:10|13615.6|13603.6|13620.8|13600.8|13623.8|13606.3|13614.6|13600.8|10
1649086580000|2022-04-04 15:36:20|13620.3|13600.3|13616.6|13604.6|13620.3|13604.6|13615.8|13600.3|0
1649086590000|2022-04-04 15:36:30|13617.4|13605.4|13621.8|13601.8|13622.3|13605.4|13617.4|13601.8|0
1649086610000|2022-04-04 15:36:50|13619.3|13607.3|13619.8|13607.8|13620.3|13608.3|13619.3|13607.3|0
1649086630000|2022-04-04 15:37:10|13619|13607|13619|13607|13619|13607|13619|13607|0
1649086640000|2022-04-04 15:37:20|13619.5|13607.5|13617|13605|13619.5|13607.5|13617|13605|5
1649086650000|2022-04-04 15:37:30|13616.5|13604.5|13615.1|13603.1|13619.5|13604.5|13615.1|13599.5|10
1649086660000|2022-04-04 15:37:40|13614.3|13602.3|13612.8|13600.8|13618.8|13602.3|13612.8|13598.8|0
1649086670000|2022-04-04 15:37:50|13610.7|13598.7|13611.5|13599.5|13611.5|13599.5|13610.7|13598.7|0
1649086680000|2022-04-04 15:38:00|13610.7|13598.7|13611.5|13599.5|13611.5|13599.5|13610.7|13598.7|0
1649086700000|2022-04-04 15:38:20|13618|13598|13619|13599|13619.5|13599.5|13618|13598|10
1649086710000|2022-04-04 15:38:30|13621|13601|13621|13601|13621|13601|13621|13601|0
1649086720000|2022-04-04 15:38:40|13620.5|13600.5|13613.7|13601.7|13620.5|13602.5|13613.7|13600.5|0
1649086730000|2022-04-04 15:38:50|13614.5|13602.5|13611.2|13599.2|13614.5|13602.5|13611.2|13599.2|0
1649086740000|2022-04-04 15:39:00|13615.7|13595.7|13618|13598|13618|13598|13615.7|13595.7|0
1649086750000|2022-04-04 15:39:10|13614.5|13602.5|13617.2|13597.2|13617.2|13602.5|13613.7|13597.2|10
1649086760000|2022-04-04 15:39:20|13612.8|13600.8|13613.5|13601.5|13613.5|13601.5|13612.8|13600.8|0
1649086770000|2022-04-04 15:39:30|13615|13603|13615|13603|13615|13603|13615|13603|0
1649086780000|2022-04-04 15:39:40|13618|13598|13618.7|13598.7|13618.7|13602.5|13612.5|13597.9|15
1649086790000|2022-04-04 15:39:50|13618.2|13598.2|13615.2|13603.2|13618.2|13603.2|13615.2|13598.2|0
1649086800000|2022-04-04 15:40:00|13615.9|13603.9|13615.2|13603.2|13615.9|13603.9|13615.2|13603.2|2
1649086810000|2022-04-04 15:40:10|13615.7|13603.7|13614.7|13602.7|13616.4|13604.4|13614.7|13602.7|0
1649086830000|2022-04-04 15:40:30|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|4
1649086840000|2022-04-04 15:40:40|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|13618|13598|0
1649086850000|2022-04-04 15:40:50|13620|13600|13619.3|13599.3|13620|13600|13619.3|13599.3|0
1649086860000|2022-04-04 15:41:00|13618.8|13598.8|13612.8|13600.8|13619.3|13600.8|13612|13598|0
1649086870000|2022-04-04 15:41:10|13617.2|13597.2|13611.5|13599.5|13617.2|13600|13611.5|13597.2|0
1649086880000|2022-04-04 15:41:20|13617.4|13597.4|13617.4|13597.4|13617.9|13597.9|13617.4|13597.4|2
1649086890000|2022-04-04 15:41:30|13617.9|13597.9|13621.2|13601.2|13621.2|13606|13615.9|13597.9|0
1649086900000|2022-04-04 15:41:40|13621.7|13601.7|13620.7|13608.7|13623|13609.2|13617.2|13600.7|16
1649086910000|2022-04-04 15:41:50|13623.2|13611.2|13620.2|13608.2|13623.4|13611.4|13620.2|13608.2|4
1649086920000|2022-04-04 15:42:00|13620.7|13608.7|13619.8|13607.8|13621.5|13609.5|13619|13607|10
1649086930000|2022-04-04 15:42:10|13618.5|13606.5|13618|13606|13618.5|13606.5|13617.5|13605.5|0
1649086940000|2022-04-04 15:42:20|13620|13608|13619.3|13607.3|13620|13608|13619.3|13607.3|0
1649086950000|2022-04-04 15:42:30|13618.8|13606.8|13618.3|13606.3|13619.6|13607.6|13618.3|13606.3|6
1649086960000|2022-04-04 15:42:40|13619.6|13607.6|13621.8|13609.8|13621.8|13609.8|13619.6|13607.6|8
1649086970000|2022-04-04 15:42:50|13621|13609|13621|13609|13621|13609|13621|13609|0
1649086980000|2022-04-04 15:43:00|13621.8|13609.8|13623|13611|13623.5|13611.5|13621.8|13609.8|10
1649086990000|2022-04-04 15:43:10|13623.5|13611.5|13625|13613|13625|13613|13623.5|13611.5|0
1649087000000|2022-04-04 15:43:20|13623.5|13611.5|13623|13611|13623.5|13611.5|13623|13611|0
1649087010000|2022-04-04 15:43:30|13622.5|13610.5|13623.3|13603.3|13623.3|13610.5|13618|13603.3|10
1649087040000|2022-04-04 15:44:00|13618|13606|13618|13606|13618|13606|13618|13606|0
1649087050000|2022-04-04 15:44:10|13622.5|13602.5|13622.5|13602.5|13622.5|13602.5|13622.5|13602.5|0
1649087070000|2022-04-04 15:44:30|13623|13603|13624.5|13604.5|13624.5|13604.5|13623|13603|10
1649087080000|2022-04-04 15:44:40|13621|13609|13625.3|13613.3|13625.3|13613.3|13621|13609|6
1649087090000|2022-04-04 15:44:50|13625.8|13613.8|13625.8|13613.8|13625.8|13613.8|13625.8|13613.8|0
1649087100000|2022-04-04 15:45:00|13626.6|13614.6|13627|13615|13627|13615|13626.6|13614.6|0
1649087110000|2022-04-04 15:45:10|13624.8|13612.8|13623.3|13611.3|13624.8|13612.8|13623.3|13611.3|6
1649087120000|2022-04-04 15:45:20|13622.5|13610.5|13622.5|13610.5|13622.5|13610.5|13622.5|13610.5|0
1649087130000|2022-04-04 15:45:30|13624.5|13612.5|13624.5|13612.5|13624.5|13612.5|13624.5|13612.5|0
1649087140000|2022-04-04 15:45:40|13623|13611|13623|13611|13623|13611|13623|13611|0
1649087160000|2022-04-04 15:46:00|||||||||1
1649087180000|2022-04-04 15:46:20|13622.5|13610.5|13622|13610|13622.5|13610.5|13622|13610|2
1649087190000|2022-04-04 15:46:30|13621.6|13609.6|13621.6|13609.6|13621.6|13609.6|13621.6|13609.6|0
1649087210000|2022-04-04 15:46:50|13620|13608|13620|13608|13622|13610|13620|13608|6
1649087220000|2022-04-04 15:47:00|13621.6|13609.6|13621.6|13609.6|13621.6|13609.6|13621.6|13609.6|0
1649087230000|2022-04-04 15:47:10|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|0
1649087240000|2022-04-04 15:47:20|13621.6|13609.6|13621.6|13609.6|13622|13610|13621.6|13609.6|0
1649087250000|2022-04-04 15:47:30|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|0
1649087260000|2022-04-04 15:47:40|13619.1|13607.1|13619.1|13607.1|13619.1|13607.1|13619.1|13607.1|0
1649087270000|2022-04-04 15:47:50|13619.5|13607.5|13619|13607|13619.5|13607.5|13619|13607|0
1649087330000|2022-04-04 15:48:50|13618.3|13606.3|13618.3|13606.3|13618.3|13606.3|13618.3|13606.3|0
1649087340000|2022-04-04 15:49:00|13619|13607|13619|13607|13619|13607|13619|13607|0
1649087350000|2022-04-04 15:49:10|13616.3|13604.3|13616.5|13604.5|13617|13605|13616.3|13604.3|1
1649087370000|2022-04-04 15:49:30|13620|13608|13619.5|13607.5|13620|13608|13619.5|13607.5|3
1649087380000|2022-04-04 15:49:40|13619|13607|13618.6|13606.6|13619|13607|13618.6|13606.6|2
1649087390000|2022-04-04 15:49:50|13619|13607|13617|13605|13619.5|13607.5|13617|13605|0
1649087400000|2022-04-04 15:50:00|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|0
1649087430000|2022-04-04 15:50:30|13618.8|13606.8|13618.6|13606.6|13619|13607|13618.6|13606.6|0
1649087470000|2022-04-04 15:51:10|13618.1|13606.1|13617.5|13605.5|13619|13607|13616.5|13604.5|11
1649087480000|2022-04-04 15:51:20|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|0
1649087500000|2022-04-04 15:51:40|13618|13606|13618|13606|13618|13606|13618|13606|1
1649087510000|2022-04-04 15:51:50|13617.2|13605.2|13616.5|13604.5|13617.2|13605.2|13616.5|13604.5|0
1649087520000|2022-04-04 15:52:00|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|10
1649087530000|2022-04-04 15:52:10|13617|13605|13617|13605|13617|13605|13617|13605|1
1649087560000|2022-04-04 15:52:40|13617.8|13605.8|13618.8|13606.8|13618.8|13606.8|13617.8|13605.8|1
1649087580000|2022-04-04 15:53:00|13618|13606|13618|13606|13618|13606|13618|13606|0
1649087590000|2022-04-04 15:53:10|13617|13605|13617|13605|13617|13605|13617|13605|0
1649087610000|2022-04-04 15:53:30|||||||||2
1649087620000|2022-04-04 15:53:40|13617.8|13605.8|13618.5|13606.5|13618.5|13606.5|13617.8|13605.8|0
1649087630000|2022-04-04 15:53:50|13617.8|13605.8|13618.5|13606.5|13618.5|13606.5|13617.8|13605.8|0
1649087660000|2022-04-04 15:54:20|||||||||2
1649087670000|2022-04-04 15:54:30|13617|13605|13617|13605|13617|13605|13617|13605|10
1649087680000|2022-04-04 15:54:40|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|0
1649087700000|2022-04-04 15:55:00|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|0
1649087730000|2022-04-04 15:55:30|13614|13602|13609.9|13597.9|13614|13602|13609.9|13597.9|6
1649087740000|2022-04-04 15:55:40|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|1
1649087750000|2022-04-04 15:55:50|13606.9|13594.9|13608.9|13596.9|13608.9|13596.9|13606.9|13594.9|1
1649087760000|2022-04-04 15:56:00|13608.6|13596.6|13606.6|13594.6|13609.4|13597.4|13606.1|13594.1|1
1649087770000|2022-04-04 15:56:10|13606.1|13594.1|13605.3|13593.3|13606.1|13594.1|13605.3|13593.3|0
1649087780000|2022-04-04 15:56:20|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|0
1649087790000|2022-04-04 15:56:30|13606.6|13594.6|13606.1|13594.1|13606.6|13594.6|13606.1|13594.1|0
1649087800000|2022-04-04 15:56:40|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|1
1649087810000|2022-04-04 15:56:50|13604.8|13592.8|13605.6|13593.6|13605.6|13593.6|13604.8|13592.8|0
1649087820000|2022-04-04 15:57:00|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|0
1649087830000|2022-04-04 15:57:10|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|0
1649087840000|2022-04-04 15:57:20|13607.9|13595.9|13607.4|13595.4|13607.9|13595.9|13607.4|13595.4|0
1649087850000|2022-04-04 15:57:30|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1649087880000|2022-04-04 15:58:00|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|0
1649087900000|2022-04-04 15:58:20|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|1
1649087910000|2022-04-04 15:58:30|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|0
1649087920000|2022-04-04 15:58:40|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|0
1649087930000|2022-04-04 15:58:50|13609.9|13597.9|13611.4|13599.4|13611.4|13599.4|13609.9|13597.9|0
1649087950000|2022-04-04 15:59:10|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|0
1649087970000|2022-04-04 15:59:30|13608.9|13596.9|13607.7|13595.7|13608.9|13596.9|13607.7|13595.7|77
1649087980000|2022-04-04 15:59:40|13608.5|13596.5|13609.4|13597.4|13609.4|13597.4|13608.5|13596.5|29
1649087990000|2022-04-04 15:59:50|13612.4|13592.4|13608.4|13596.4|13612.4|13596.4|13607.9|13592.4|0
1649088020000|2022-04-04 16:00:20|13609.6|13597.6|13610.4|13598.4|13610.4|13598.4|13609.6|13597.6|0
1649088030000|2022-04-04 16:00:30|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|6
1649088050000|2022-04-04 16:00:50|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|3
1649088060000|2022-04-04 16:01:00|13605.7|13593.7|13605.9|13593.9|13605.9|13593.9|13604.9|13592.9|2
1649088070000|2022-04-04 16:01:10|13607.9|13595.9|13609.4|13597.4|13609.4|13597.4|13607.9|13595.9|0
1649088080000|2022-04-04 16:01:20|13613.9|13593.9|13613.9|13593.9|13613.9|13593.9|13613.9|13593.9|0
1649088090000|2022-04-04 16:01:30|13612.4|13592.4|13613.6|13593.6|13613.6|13593.6|13612.4|13592.4|4
1649088100000|2022-04-04 16:01:40|13612.4|13592.4|13604.3|13592.3|13612.4|13595.9|13602.8|13590.8|0
1649088110000|2022-04-04 16:01:50|13604.8|13592.8|13604.1|13592.1|13604.8|13592.8|13604.1|13592.1|1
1649088120000|2022-04-04 16:02:00|13604.8|13592.8|13607.3|13595.3|13607.3|13595.3|13604.8|13592.8|0
1649088130000|2022-04-04 16:02:10|13608.9|13596.9|13609.3|13597.3|13609.3|13597.3|13608.9|13596.9|0
1649088140000|2022-04-04 16:02:20|13608.9|13596.9|13607.3|13595.3|13608.9|13596.9|13607.3|13595.3|0
1649088150000|2022-04-04 16:02:30|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|0
1649088160000|2022-04-04 16:02:40|13605.9|13593.9|13608.9|13596.9|13608.9|13596.9|13605.9|13593.9|1
1649088170000|2022-04-04 16:02:50|13607.1|13595.1|13604.3|13592.3|13607.1|13595.1|13604.3|13592.3|0
1649088200000|2022-04-04 16:03:20|13600.8|13588.8|13598.8|13586.8|13600.8|13588.8|13598.8|13586.8|0
1649088210000|2022-04-04 16:03:30|13600|13588|13599.5|13587.5|13600|13588|13599.5|13587.5|15
1649088220000|2022-04-04 16:03:40|13601.1|13589.1|13600|13588|13602|13590|13599.5|13587.5|11
1649088230000|2022-04-04 16:03:50|13599.5|13587.5|13598.8|13586.8|13600|13588|13597.3|13585.3|36
1649088240000|2022-04-04 16:04:00|13597.3|13585.3|13598.8|13586.8|13598.8|13586.8|13597.3|13585.3|15
1649088250000|2022-04-04 16:04:10|||||||||17
1649088260000|2022-04-04 16:04:20|13597.3|13585.3|13597.5|13585.5|13598.8|13586.8|13596.3|13584.3|13
1649088270000|2022-04-04 16:04:30|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|10
1649088280000|2022-04-04 16:04:40|||||||||11
1649088300000|2022-04-04 16:05:00|13597.5|13585.5|13596.3|13584.3|13597.5|13585.5|13596.3|13584.3|11
1649088310000|2022-04-04 16:05:10|13597.8|13585.8|13596.3|13584.3|13597.8|13585.8|13596.3|13584.3|14
1649088320000|2022-04-04 16:05:20|13597|13585|13598.3|13586.3|13598.3|13586.3|13596.3|13584.3|50
1649088330000|2022-04-04 16:05:30|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|4
1649088340000|2022-04-04 16:05:40|13596.3|13584.3|13599.3|13587.3|13599.3|13587.3|13596.3|13584.3|1
1649088350000|2022-04-04 16:05:50|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|0
1649088360000|2022-04-04 16:06:00|13599.5|13587.5|13600.3|13588.3|13600.3|13588.3|13599.5|13587.5|0
1649088380000|2022-04-04 16:06:20|||||||||10
1649088390000|2022-04-04 16:06:30|13598.4|13586.4|13598.4|13586.4|13598.4|13586.4|13598.4|13586.4|23
1649088400000|2022-04-04 16:06:40|||||||||7
1649088410000|2022-04-04 16:06:50|13599.9|13587.9|13606.9|13586.9|13606.9|13589.4|13599.9|13586.9|15
1649088430000|2022-04-04 16:07:10|||||||||3
1649088460000|2022-04-04 16:07:40|13605.3|13585.3|13599.3|13587.3|13605.3|13588.9|13599.3|13585.3|0
1649088470000|2022-04-04 16:07:50|13598.1|13586.1|13596.8|13584.8|13598.6|13586.6|13596.8|13584.8|0
1649088480000|2022-04-04 16:08:00|13598.4|13586.4|13598.8|13586.8|13598.8|13586.8|13598.4|13586.4|20
1649088490000|2022-04-04 16:08:10|13598.4|13586.4|13598.8|13586.8|13598.8|13586.8|13598.4|13586.4|0
1649088500000|2022-04-04 16:08:20|13599.3|13587.3|13598.4|13586.4|13599.3|13587.3|13598.4|13586.4|7
1649088510000|2022-04-04 16:08:30|||||||||3
1649088520000|2022-04-04 16:08:40|13598.8|13586.8|13600.1|13588.1|13600.1|13588.1|13598.8|13586.8|1
1649088530000|2022-04-04 16:08:50|13598.8|13586.8|13598.8|13586.8|13599.3|13587.3|13598.8|13586.8|1
1649088540000|2022-04-04 16:09:00|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|0
1649088550000|2022-04-04 16:09:10|13596.8|13584.8|13596.8|13584.8|13596.8|13584.8|13596.8|13584.8|1
1649088580000|2022-04-04 16:09:40|13597.3|13585.3|13598.3|13586.3|13598.3|13586.3|13597.3|13585.3|3
1649088600000|2022-04-04 16:10:00|13597.5|13585.5|13596.3|13584.3|13598.3|13586.3|13596.3|13584.3|0
1649088640000|2022-04-04 16:10:40|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|11
1649088660000|2022-04-04 16:11:00|13595.3|13583.3|13593.8|13581.8|13595.3|13583.3|13593.8|13581.8|4
1649088670000|2022-04-04 16:11:10|||||||||1
1649088690000|2022-04-04 16:11:30|13592.2|13580.2|13593.8|13581.8|13593.8|13581.8|13592.2|13580.2|6
1649088700000|2022-04-04 16:11:40|||||||||10
1649088710000|2022-04-04 16:11:50|13592.2|13580.2|13593.8|13581.8|13593.8|13581.8|13592.2|13580.2|7
1649088720000|2022-04-04 16:12:00|13593.3|13581.3|13588.3|13576.3|13593.3|13581.3|13588.3|13576.3|14
1649088730000|2022-04-04 16:12:10|13587.5|13575.5|13579|13567|13588.3|13576.3|13579|13567|8
1649088740000|2022-04-04 16:12:20|13578.5|13566.5|13575.8|13563.8|13579.5|13567.5|13575|13563|15
1649088750000|2022-04-04 16:12:30|13575|13563|13575|13563|13575|13563|13573.8|13561.8|20
1649088760000|2022-04-04 16:12:40|13575.8|13563.8|13577|13565|13577|13565|13575.8|13563.8|0
1649088770000|2022-04-04 16:12:50|13576.5|13564.5|13576.5|13564.5|13577|13565|13575.8|13563.8|0
1649088780000|2022-04-04 16:13:00|13575.8|13563.8|13576.2|13564.2|13576.2|13564.2|13575.8|13563.8|0
1649088800000|2022-04-04 16:13:20|13578.3|13566.3|13578.3|13566.3|13578.3|13566.3|13578.3|13566.3|0
1649088810000|2022-04-04 16:13:30|13574.7|13562.7|13575|13563|13576.2|13564.2|13574.7|13562.7|5
1649088820000|2022-04-04 16:13:40|13577|13565|13583|13571|13584.2|13572.2|13577|13565|9
1649088830000|2022-04-04 16:13:50|13582.7|13570.7|13586.2|13574.2|13586.2|13574.2|13582.7|13570.7|5
1649088840000|2022-04-04 16:14:00|13586.7|13574.7|13585.3|13573.3|13588.3|13576.3|13585.3|13573.3|1
1649088850000|2022-04-04 16:14:10|13583.3|13571.3|13581.2|13569.2|13583.3|13571.3|13581.2|13569.2|5
1649088860000|2022-04-04 16:14:20|13581.7|13569.7|13590.7|13578.7|13590.7|13578.7|13581.2|13569.2|9
1649088870000|2022-04-04 16:14:30|13590.4|13578.4|13590.9|13578.9|13590.9|13578.9|13587.6|13575.6|10
1649088880000|2022-04-04 16:14:40|13590.4|13578.4|13587.6|13575.6|13590.4|13578.4|13587.6|13575.6|7
1649088890000|2022-04-04 16:14:50|13588.1|13576.1|13587.8|13575.8|13588.9|13576.9|13586.6|13574.6|11
1649088900000|2022-04-04 16:15:00|13587.3|13575.3|13586.3|13574.3|13587.8|13575.8|13585.1|13573.1|0
1649088910000|2022-04-04 16:15:10|13585.1|13573.1|13583.8|13571.8|13585.1|13573.1|13583.8|13571.8|0
1649088920000|2022-04-04 16:15:20|13584.6|13572.6|13583.8|13571.8|13584.6|13572.6|13583.8|13571.8|1
1649088930000|2022-04-04 16:15:30|13583|13571|13583.5|13571.5|13584.3|13572.3|13582.8|13570.8|9
1649088940000|2022-04-04 16:15:40|13583|13571|13583|13571|13583|13571|13583|13571|0
1649088950000|2022-04-04 16:15:50|13581.5|13569.5|13582.8|13570.8|13583.5|13571.5|13581.5|13569.5|3
1649088960000|2022-04-04 16:16:00|13583.5|13571.5|13585.5|13573.5|13585.5|13573.5|13583.5|13571.5|0
1649088970000|2022-04-04 16:16:10|13586.3|13574.3|13582.8|13570.8|13586.3|13574.3|13582.8|13570.8|0
1649088980000|2022-04-04 16:16:20|13581.5|13569.5|13577.5|13565.5|13582.8|13569.5|13577.5|13562.8|7
1649088990000|2022-04-04 16:16:30|13578|13566|13583.6|13563.6|13583.6|13568.8|13578|13563.6|0
1649089000000|2022-04-04 16:16:40|13577.6|13565.6|13583.6|13563.6|13583.6|13568|13577.6|13563.6|1
1649089010000|2022-04-04 16:16:50|13584.3|13564.3|13583.6|13563.6|13584.3|13564.3|13583.6|13563.6|2
1649089020000|2022-04-04 16:17:00|13587.1|13567.1|13587.6|13567.6|13587.6|13567.6|13587.1|13567.1|0
1649089030000|2022-04-04 16:17:10|13584.1|13572.1|13584.1|13572.1|13584.1|13572.1|13583.6|13571.6|0
1649089040000|2022-04-04 16:17:20|13583.1|13571.1|13580.8|13568.8|13583.1|13571.1|13580.5|13568.5|0
1649089050000|2022-04-04 16:17:30|13580.3|13568.3|13577.5|13565.5|13580.3|13568.3|13577.5|13565.5|0
1649089060000|2022-04-04 16:17:40|13582|13562|13574.8|13562.8|13582.8|13566.3|13574|13562|0
1649089070000|2022-04-04 16:17:50|13574.3|13562.3|13571.5|13559.5|13574.3|13562.3|13571.5|13559.5|1
1649089080000|2022-04-04 16:18:00|13572.7|13560.7|13567.8|13555.8|13573.5|13561.5|13567.8|13555.8|13
1649089090000|2022-04-04 16:18:10|13568.6|13556.6|13567.8|13555.8|13568.6|13556.6|13567.8|13555.8|0
1649089100000|2022-04-04 16:18:20|13567.3|13555.3|13568.6|13556.6|13568.6|13556.6|13566.6|13554.6|5
1649089110000|2022-04-04 16:18:30|13567.8|13555.8|13568.6|13556.6|13568.6|13556.6|13567.8|13555.8|0
1649089120000|2022-04-04 16:18:40|13569.8|13557.8|13570.3|13558.3|13573.1|13561.1|13567.8|13555.8|14
1649089130000|2022-04-04 16:18:50|13569.8|13557.8|13571.1|13559.1|13571.1|13559.1|13569.8|13557.8|0
1649089140000|2022-04-04 16:19:00|13570.3|13558.3|13568.1|13556.1|13575.8|13560.3|13567.8|13555.8|5
1649089150000|2022-04-04 16:19:10|13570.1|13558.1|13567.3|13555.3|13570.3|13558.3|13566.1|13554.1|2
1649089160000|2022-04-04 16:19:20|13569.8|13557.8|13568.6|13556.6|13570.3|13558.3|13568.6|13556.6|8
1649089170000|2022-04-04 16:19:30|13567.6|13555.6|13571.6|13559.6|13571.6|13559.6|13567.6|13555.6|17
1649089180000|2022-04-04 16:19:40|13569.1|13557.1|13568.9|13556.9|13569.6|13557.6|13566.8|13554.8|5
1649089200000|2022-04-04 16:20:00|13569.6|13557.6|13568.4|13556.4|13570.4|13558.4|13568.4|13556.4|0
1649089210000|2022-04-04 16:20:10|13567.6|13555.6|13567.3|13555.3|13571.4|13559.4|13566.1|13554.1|2
1649089220000|2022-04-04 16:20:20|13568.1|13556.1|13566.1|13554.1|13568.1|13556.1|13565.3|13553.3|12
1649089230000|2022-04-04 16:20:30|13565.3|13553.3|13557.3|13545.3|13565.3|13553.3|13557.3|13545.3|25
1649089240000|2022-04-04 16:20:40|13559.6|13547.6|13556.1|13544.1|13559.6|13547.6|13556.1|13544.1|0
1649089250000|2022-04-04 16:20:50|13555.1|13543.1|13559.9|13539.9|13559.9|13543.1|13552.6|13537.9|33
1649089260000|2022-04-04 16:21:00|13556.4|13544.4|13558.6|13538.6|13560.1|13544.4|13556.4|13537.9|0
1649089270000|2022-04-04 16:21:10|13557.9|13537.9|13559.4|13539.4|13559.9|13543.9|13555.9|13537.9|0
1649089280000|2022-04-04 16:21:20|13560.1|13540.1|13553.4|13541.4|13560.1|13541.4|13553.4|13538.6|0
1649089290000|2022-04-04 16:21:30|13552.9|13540.9|13552.9|13540.9|13554.4|13542.4|13552.9|13540.9|0
1649089300000|2022-04-04 16:21:40|13552.1|13540.1|13549.6|13537.6|13552.9|13540.9|13549.6|13537.6|11
1649089310000|2022-04-04 16:21:50|13548.9|13536.9|13549.6|13537.6|13549.6|13537.6|13548.9|13536.9|0
1649089320000|2022-04-04 16:22:00|13548.8|13536.8|13542.8|13530.8|13548.8|13536.8|13540.8|13528.8|2
1649089330000|2022-04-04 16:22:10|13544.3|13532.3|13543.6|13531.6|13544.3|13532.3|13543.6|13531.6|0
1649089340000|2022-04-04 16:22:20|13550.8|13530.8|13545.6|13533.6|13550.8|13534.8|13544.3|13530.8|4
1649089350000|2022-04-04 16:22:30|13544.8|13532.8|13542.8|13530.8|13544.8|13532.8|13541.6|13529.6|0
1649089360000|2022-04-04 16:22:40|13544.1|13532.1|13544.8|13532.8|13544.8|13532.8|13543.6|13531.6|2
1649089370000|2022-04-04 16:22:50|13547.9|13535.9|13548.1|13536.1|13552.4|13536.8|13547.9|13532.4|0
1649089380000|2022-04-04 16:23:00|13548.8|13536.8|13548.1|13536.1|13548.8|13536.8|13547.3|13535.3|0
1649089390000|2022-04-04 16:23:10|13546.8|13534.8|13544.3|13532.3|13546.8|13534.8|13544.3|13532.3|0
1649089400000|2022-04-04 16:23:20|13545.6|13533.6|13552.4|13532.4|13552.4|13536.8|13545.6|13531.6|21
1649089410000|2022-04-04 16:23:30|13547.9|13535.9|13552.4|13532.4|13552.4|13535.9|13547.9|13532.4|0
1649089420000|2022-04-04 16:23:40|13552.8|13532.8|13553.3|13533.3|13553.3|13538.8|13550.8|13532.8|5
1649089430000|2022-04-04 16:23:50|13554.9|13534.9|13553.3|13533.3|13554.9|13534.9|13553.3|13533.3|0
1649089440000|2022-04-04 16:24:00|13552.8|13532.8|13552.8|13532.8|13555.6|13535.9|13547.9|13532.4|0
1649089450000|2022-04-04 16:24:10|13550.8|13530.8|13541.5|13529.5|13550.8|13532.3|13541.5|13529.5|0
1649089460000|2022-04-04 16:24:20|13540.8|13528.8|13544|13532|13545.3|13533.3|13540.8|13528.8|0
1649089470000|2022-04-04 16:24:30|13542|13530|13543.3|13531.3|13544|13532|13542|13530|10
1649089480000|2022-04-04 16:24:40|13545.3|13533.3|13544.8|13532.8|13545.3|13533.3|13544.3|13532.3|21
1649089490000|2022-04-04 16:24:50|13545.6|13533.6|13553.3|13533.3|13553.3|13537.1|13545.6|13533.3|20
1649089500000|2022-04-04 16:25:00|13554.1|13534.1|13549.8|13537.8|13554.1|13537.8|13549.8|13533.3|0
1649089510000|2022-04-04 16:25:10|13555.8|13535.8|13549.8|13537.8|13555.8|13537.8|13549.3|13535.8|5
1649089520000|2022-04-04 16:25:20|13548.6|13536.6|13549|13537|13550.6|13538.6|13548.6|13536.6|0
1649089530000|2022-04-04 16:25:30|13549.8|13537.8|13554.3|13534.3|13554.3|13538.6|13549.8|13534.3|0
1649089540000|2022-04-04 16:25:40|13550.6|13538.6|13548.8|13536.8|13550.6|13538.6|13548.8|13536.8|1
1649089550000|2022-04-04 16:25:50|13549.6|13537.6|13549.6|13537.6|13549.6|13537.6|13548.8|13536.8|0
1649089560000|2022-04-04 16:26:00|13548.8|13536.8|13550.9|13538.9|13551.6|13539.6|13548.8|13536.8|0
1649089570000|2022-04-04 16:26:10|13551.6|13539.6|13552.9|13540.9|13552.9|13540.9|13551.6|13539.6|0
1649089580000|2022-04-04 16:26:20|13554.1|13542.1|13559.4|13539.4|13559.4|13542.1|13554.1|13539.4|0
1649089590000|2022-04-04 16:26:30|13555.8|13543.8|13557.9|13545.9|13557.9|13545.9|13555.8|13543.8|0
1649089600000|2022-04-04 16:26:40|13557.1|13545.1|13553.9|13541.9|13557.1|13545.1|13553.9|13541.9|8
1649089620000|2022-04-04 16:27:00|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|0
1649089670000|2022-04-04 16:27:50|13552.2|13540.2|13552.7|13540.7|13552.7|13540.7|13552.2|13540.2|0
1649089700000|2022-04-04 16:28:20|13551.9|13539.9|13549.6|13537.6|13551.9|13539.9|13549.6|13537.6|5
1649089710000|2022-04-04 16:28:30|13550.4|13538.4|13550.4|13538.4|13550.4|13538.4|13550.4|13538.4|0
1649089720000|2022-04-04 16:28:40|13551.1|13539.1|13553.4|13541.4|13553.4|13541.4|13551.1|13539.1|5
1649089740000|2022-04-04 16:29:00|13554.9|13542.9|13554.9|13542.9|13554.9|13542.9|13554.9|13542.9|5
1649089750000|2022-04-04 16:29:10|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|0
1649089760000|2022-04-04 16:29:20|13558.8|13546.8|13558|13546|13558.8|13546.8|13558|13546|5
1649089770000|2022-04-04 16:29:30|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|0
1649089780000|2022-04-04 16:29:40|13554.9|13542.9|13554.9|13542.9|13554.9|13542.9|13554.9|13542.9|0
1649089800000|2022-04-04 16:30:00|13552.6|13540.6|13552.6|13540.6|13552.6|13540.6|13552.6|13540.6|2
1649089810000|2022-04-04 16:30:10|13552.2|13540.2|13550.7|13538.7|13552.2|13540.2|13550.7|13538.7|4
1649089830000|2022-04-04 16:30:30|13549.2|13537.2|13551.5|13539.5|13551.5|13539.5|13549.2|13537.2|1
1649089840000|2022-04-04 16:30:40|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|0
1649089860000|2022-04-04 16:31:00|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|0
1649089870000|2022-04-04 16:31:10|13549.2|13537.2|13549.2|13537.2|13549.2|13537.2|13549.2|13537.2|0
1649089880000|2022-04-04 16:31:20|13547.2|13535.2|13548.8|13536.8|13551.5|13539.5|13547.2|13535.2|27
1649089890000|2022-04-04 16:31:30|13548|13536|13545|13533|13548|13536|13545|13533|2
1649089900000|2022-04-04 16:31:40|13545.8|13533.8|13546.5|13534.5|13546.5|13534.5|13545.8|13533.8|0
1649089920000|2022-04-04 16:32:00|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|0
1649089930000|2022-04-04 16:32:10|13545.3|13533.3|13549.9|13529.9|13552.7|13537.2|13545.3|13529.1|4
1649089940000|2022-04-04 16:32:20|13546.4|13534.4|13543.1|13531.1|13546.4|13534.4|13543.1|13531.1|4
1649089950000|2022-04-04 16:32:30|13543.6|13531.6|13545.2|13525.2|13546.4|13533.6|13543.6|13525.2|13
1649089960000|2022-04-04 16:32:40|13545.7|13525.7|13534.4|13522.4|13546.4|13526.4|13534.4|13522.4|4
1649089970000|2022-04-04 16:32:50|13530.6|13518.6|13525.3|13513.3|13530.6|13518.6|13525.3|13513.3|8
1649089980000|2022-04-04 16:33:00|13524.5|13512.5|13526|13514|13526|13514|13524.5|13512.5|6
1649089990000|2022-04-04 16:33:10|13528.3|13516.3|13535.1|13523.1|13539.1|13523.1|13528.3|13516.3|35
1649090000000|2022-04-04 16:33:20|13534.1|13522.1|13539.3|13519.3|13539.3|13522.6|13533.8|13517.6|0
1649090010000|2022-04-04 16:33:30|13539.8|13519.8|13542.8|13522.8|13542.8|13523.5|13534.6|13519.8|0
1649090020000|2022-04-04 16:33:40|13543.6|13523.6|13543.1|13523.1|13544.8|13524.8|13543.1|13523.1|0
1649090030000|2022-04-04 16:33:50|13542.6|13522.6|13543.1|13523.1|13544.6|13524.6|13539.8|13519.8|0
1649090040000|2022-04-04 16:34:00|13540.3|13520.3|13540.3|13520.3|13541.1|13521.1|13539.8|13519.8|0
1649090050000|2022-04-04 16:34:10|13539.1|13519.1|13535.3|13523.3|13539.1|13523.3|13534.8|13518.3|0
1649090060000|2022-04-04 16:34:20|13534.8|13522.8|13534.5|13522.5|13535.3|13523.3|13534.5|13522.5|1
1649090070000|2022-04-04 16:34:30|13535.3|13523.3|13527|13515|13535.3|13523.3|13527|13515|9
1649090080000|2022-04-04 16:34:40|13528.2|13516.2|13530.5|13518.5|13530.5|13518.5|13528.2|13516.2|0
1649090100000|2022-04-04 16:35:00|13534.4|13522.4|13533.6|13521.6|13534.4|13522.4|13533.6|13521.6|10
1649090110000|2022-04-04 16:35:10|13536.7|13524.7|13545.1|13525.1|13545.1|13525.4|13536.7|13523.1|11
1649090120000|2022-04-04 16:35:20|13546.6|13526.6|13543.1|13523.1|13546.6|13526.6|13543.1|13523.1|0
1649090140000|2022-04-04 16:35:40|13544.1|13524.1|13539.6|13527.6|13544.1|13527.6|13539.6|13524.1|2
1649090150000|2022-04-04 16:35:50|13543.3|13523.3|13538|13526|13543.3|13526.8|13538|13523.3|0
1649090170000|2022-04-04 16:36:10|13536|13524|13530.7|13518.7|13536|13524|13530.7|13518.7|5
1649090180000|2022-04-04 16:36:20|13531.5|13519.5|13528.2|13516.2|13531.5|13519.5|13527|13515|2
1649090190000|2022-04-04 16:36:30|13529|13517|13530.3|13518.3|13530.3|13518.3|13529|13517|0
1649090200000|2022-04-04 16:36:40|13531|13519|13531.8|13519.8|13531.8|13519.8|13530.3|13518.3|0
1649090210000|2022-04-04 16:36:50|13532.5|13520.5|13530.3|13518.3|13532.5|13520.5|13530.3|13518.3|5
1649090220000|2022-04-04 16:37:00|13532.3|13520.3|13530.3|13518.3|13532.3|13520.3|13527.8|13515.8|4
1649090230000|2022-04-04 16:37:10|13529.8|13517.8|13527|13515|13530.3|13518.3|13527|13515|1
1649090240000|2022-04-04 16:37:20|13526.5|13514.5|13523.2|13511.2|13526.5|13514.5|13523.2|13511.2|4
1649090250000|2022-04-04 16:37:30|13522|13510|13522|13510|13522|13510|13522|13510|0
1649090260000|2022-04-04 16:37:40|13522.7|13510.7|13519.5|13507.5|13522.7|13510.7|13519.5|13507.5|14
1649090270000|2022-04-04 16:37:50|13521.5|13509.5|13517.5|13505.5|13521.5|13509.5|13517.5|13505.5|3
1649090280000|2022-04-04 16:38:00|13517|13505|13517.5|13505.5|13517.5|13505.5|13517|13505|0
1649090290000|2022-04-04 16:38:10|13519.5|13507.5|13530.6|13510.6|13530.6|13512.1|13519.5|13507.5|0
1649090300000|2022-04-04 16:38:20|13531.1|13511.1|13533.8|13513.8|13533.8|13513.8|13530.3|13510.3|0
1649090310000|2022-04-04 16:38:30|13534.3|13514.3|13533.1|13513.1|13535.6|13515.6|13533.1|13513.1|0
1649090320000|2022-04-04 16:38:40|13526.2|13514.2|13533.1|13513.1|13533.1|13514.2|13526.2|13511.1|1
1649090330000|2022-04-04 16:38:50|13532.3|13512.3|13532.3|13512.3|13532.3|13512.3|13531.8|13511.8|0
1649090340000|2022-04-04 16:39:00|13533.1|13513.1|13531.1|13511.1|13533.1|13513.1|13531.1|13511.1|0
1649090350000|2022-04-04 16:39:10|13530.3|13510.3|13532.6|13512.6|13532.6|13512.6|13529|13509|0
1649090360000|2022-04-04 16:39:20|13533.6|13513.6|13536.7|13516.7|13537.5|13517.5|13532.1|13512.1|29
1649090370000|2022-04-04 16:39:30|13536.2|13516.2|13536.2|13516.2|13536.2|13516.2|13536.2|13516.2|0
1649090380000|2022-04-04 16:39:40|13538.2|13518.2|13539.5|13519.5|13539.5|13519.5|13538.2|13518.2|0
1649090390000|2022-04-04 16:39:50|13540|13520|13541.5|13521.5|13541.5|13521.5|13539.2|13519.2|0
1649090400000|2022-04-04 16:40:00|13540.7|13520.7|13541.5|13521.5|13541.5|13521.5|13538.7|13518.7|0
1649090410000|2022-04-04 16:40:10|13537|13525|13535|13523|13537.5|13525.5|13534.5|13522.5|3
1649090420000|2022-04-04 16:40:20|13536.2|13524.2|13537.5|13525.5|13537.5|13525.5|13536.2|13524.2|0
1649090430000|2022-04-04 16:40:30|13538.7|13526.7|13531.2|13519.2|13540|13528|13531.2|13519.2|27
1649090440000|2022-04-04 16:40:40|13532|13520|13532|13520|13532|13520|13531.2|13519.2|0
1649090450000|2022-04-04 16:40:50|13531.2|13519.2|13532|13520|13532|13520|13531.2|13519.2|0
1649090460000|2022-04-04 16:41:00|||||||||1
1649090470000|2022-04-04 16:41:10|||||||||20
1649090480000|2022-04-04 16:41:20|13533.4|13521.4|13532|13520|13533.4|13521.4|13531.5|13519.5|13
1649090490000|2022-04-04 16:41:30|13534.3|13522.3|13540|13520|13540|13522.3|13534.3|13519.3|0
1649090500000|2022-04-04 16:41:40|13539.5|13519.5|13537.2|13517.2|13539.5|13519.5|13537.2|13517.2|20
1649090510000|2022-04-04 16:41:50|13538|13518|13532.3|13520.3|13538|13521.5|13532.3|13518|20
1649090520000|2022-04-04 16:42:00|13530.7|13518.7|13533|13521|13533|13521|13530.7|13518.7|0
1649090530000|2022-04-04 16:42:10|13533.8|13521.8|13534.3|13522.3|13534.3|13522.3|13533.8|13521.8|0
1649090540000|2022-04-04 16:42:20|13535.8|13523.8|13535|13523|13535.8|13523.8|13535|13523|20
1649090550000|2022-04-04 16:42:30|13539.5|13519.5|13539.5|13519.5|13539.5|13519.5|13539.5|13519.5|0
1649090560000|2022-04-04 16:42:40|13536.8|13524.8|13547|13527|13547|13528.3|13536.8|13524.8|25
1649090570000|2022-04-04 16:42:50|13546.5|13526.5|13550.5|13530.5|13550.5|13536|13546.5|13526.5|5
1649090580000|2022-04-04 16:43:00|13548|13536|13554.2|13534.2|13554.2|13536|13548|13529.7|1
1649090590000|2022-04-04 16:43:10|13553.8|13533.8|13546.5|13534.5|13553.8|13536|13546.5|13530.5|0
1649090600000|2022-04-04 16:43:20|13548.7|13536.7|13547.5|13527.5|13549.2|13537.2|13546.4|13527.5|8
1649090630000|2022-04-04 16:43:50|13548|13528|13549.5|13529.5|13550|13530|13548|13528|0
1649090650000|2022-04-04 16:44:10|13550|13530|13546.3|13526.3|13550|13530|13546.3|13526.3|1
1649090670000|2022-04-04 16:44:30|13544.5|13524.5|13543|13523|13544.5|13524.5|13543|13523|0
1649090680000|2022-04-04 16:44:40|13542.5|13522.5|13543.3|13523.3|13543.3|13523.3|13542.5|13522.5|0
1649090690000|2022-04-04 16:44:50|13542.5|13522.5|13542.5|13522.5|13543.3|13523.3|13542.5|13522.5|0
1649090710000|2022-04-04 16:45:10|13541.7|13521.7|13541.7|13521.7|13541.7|13521.7|13541.7|13521.7|0
1649090730000|2022-04-04 16:45:30|13541.3|13521.3|13533.7|13521.7|13541.3|13522.5|13533.7|13519.7|0
1649090740000|2022-04-04 16:45:40|13533.2|13521.2|13530.4|13518.4|13533.2|13521.2|13530.4|13518.4|0
1649090750000|2022-04-04 16:45:50|13528.9|13516.9|13528.9|13516.9|13528.9|13516.9|13528.9|13516.9|1
1649090760000|2022-04-04 16:46:00|13529.7|13517.7|13530.9|13518.9|13532.2|13520.2|13529.7|13517.7|5
1649090770000|2022-04-04 16:46:10|13533.8|13521.8|13532.6|13520.6|13533.8|13521.8|13532.6|13520.6|2
1649090780000|2022-04-04 16:46:20|13535.1|13515.1|13535.1|13515.1|13535.1|13515.1|13535.1|13515.1|3
1649090790000|2022-04-04 16:46:30|13530.6|13518.6|13527.1|13515.1|13530.6|13518.6|13527.1|13515.1|0
1649090800000|2022-04-04 16:46:40|13525.1|13513.1|13526.3|13514.3|13527.1|13515.1|13525.1|13513.1|0
1649090810000|2022-04-04 16:46:50|13528.4|13516.4|13528.4|13516.4|13529.1|13517.1|13528.4|13516.4|0
1649090820000|2022-04-04 16:47:00|13528.8|13516.8|13528.8|13516.8|13528.8|13516.8|13528.8|13516.8|0
1649090830000|2022-04-04 16:47:10|13529.3|13517.3|13530.6|13518.6|13530.6|13518.6|13528.1|13516.1|0
1649090840000|2022-04-04 16:47:20|13529.3|13517.3|13529.3|13517.3|13529.3|13517.3|13529.3|13517.3|2
1649090850000|2022-04-04 16:47:30|13532.1|13520.1|13532.1|13520.1|13532.1|13520.1|13532.1|13520.1|0
1649090860000|2022-04-04 16:47:40|13531.3|13519.3|13531.3|13519.3|13531.3|13519.3|13531.3|13519.3|0
1649090880000|2022-04-04 16:48:00|13532.1|13520.1|13532.1|13520.1|13532.1|13520.1|13532.1|13520.1|0
1649090890000|2022-04-04 16:48:10|13532.6|13520.6|13532.6|13520.6|13532.6|13520.6|13532.6|13520.6|0
1649090900000|2022-04-04 16:48:20|13532.3|13520.3|13530.8|13518.8|13533.1|13521.1|13530.8|13518.8|2
1649090910000|2022-04-04 16:48:30|13530.4|13518.4|13529.6|13517.6|13530.4|13518.4|13529.6|13517.6|0
1649090930000|2022-04-04 16:48:50|13529.1|13517.1|13528.3|13516.3|13529.1|13517.1|13528.3|13516.3|0
1649090940000|2022-04-04 16:49:00|13527.6|13515.6|13527.6|13515.6|13528.1|13516.1|13527.6|13515.6|3
1649090950000|2022-04-04 16:49:10|13528.3|13516.3|13527.6|13515.6|13528.3|13516.3|13527.6|13515.6|0
1649090960000|2022-04-04 16:49:20|13528.1|13516.1|13528.3|13516.3|13529.1|13517.1|13528.1|13516.1|2
1649090970000|2022-04-04 16:49:30|13529.1|13517.1|13538|13518|13538|13520.8|13529.1|13517.1|4
1649090980000|2022-04-04 16:49:40|13532.8|13520.8|13532|13520|13532.8|13520.8|13532|13520|0
1649091000000|2022-04-04 16:50:00|13532.8|13520.8|13533.5|13521.5|13533.5|13521.5|13532.8|13520.8|0
1649091010000|2022-04-04 16:50:10|13532.8|13520.8|13531.2|13519.2|13532.8|13520.8|13531.2|13519.2|0
1649091030000|2022-04-04 16:50:30|13530.8|13518.8|13530.8|13518.8|13530.8|13518.8|13530.8|13518.8|0
1649091050000|2022-04-04 16:50:50|13531.7|13519.7|13531.5|13519.5|13532.5|13520.5|13531.5|13519.5|1
1649091060000|2022-04-04 16:51:00|13530.8|13518.8|13530.8|13518.8|13530.8|13518.8|13530.8|13518.8|0
1649091070000|2022-04-04 16:51:10|13530.3|13518.3|13532.8|13512.8|13532.8|13518.3|13527.6|13512.8|1
1649091080000|2022-04-04 16:51:20|13527.9|13515.9|13527.9|13515.9|13527.9|13515.9|13527.9|13515.9|3
1649091100000|2022-04-04 16:51:40|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|0
1649091110000|2022-04-04 16:51:50|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|1
1649091120000|2022-04-04 16:52:00|13527.6|13515.6|13527.6|13515.6|13527.6|13515.6|13527.6|13515.6|0
1649091130000|2022-04-04 16:52:10|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|0
1649091160000|2022-04-04 16:52:40|13529.1|13517.1|13529.1|13517.1|13529.1|13517.1|13529.1|13517.1|0
1649091190000|2022-04-04 16:53:10|13527.6|13515.6|13527.6|13515.6|13527.6|13515.6|13527.6|13515.6|0
1649091200000|2022-04-04 16:53:20|||||||||5
1649091210000|2022-04-04 16:53:30|13526.8|13514.8|13525.5|13513.5|13526.8|13514.8|13525.5|13513.5|4
1649091230000|2022-04-04 16:53:50|||||||||2
1649091250000|2022-04-04 16:54:10|13526|13514|13525.5|13513.5|13526|13514|13525.5|13513.5|0
1649091260000|2022-04-04 16:54:20|13526|13514|13526|13514|13526|13514|13526|13514|3
1649091270000|2022-04-04 16:54:30|13526.8|13514.8|13524.6|13512.6|13526.8|13514.8|13524.6|13512.6|10
1649091280000|2022-04-04 16:54:40|13525.5|13513.5|13526|13514|13526|13514|13525.5|13513.5|5
1649091290000|2022-04-04 16:54:50|13525.1|13513.1|13525.5|13513.5|13525.5|13513.5|13525.1|13513.1|10
1649091310000|2022-04-04 16:55:10|13524|13512|13524|13512|13524|13512|13524|13512|4
1649091320000|2022-04-04 16:55:20|||||||||1
1649091340000|2022-04-04 16:55:40|13522|13510|13521.2|13509.2|13522|13510|13520|13508|0
1649091360000|2022-04-04 16:56:00|13522|13510|13520|13508|13522|13510|13520|13508|0
1649091370000|2022-04-04 16:56:10|13520.5|13508.5|13521.2|13509.2|13521.2|13509.2|13520.5|13508.5|4
1649091380000|2022-04-04 16:56:20|13518.3|13506.3|13518.3|13506.3|13518.3|13506.3|13518.3|13506.3|65
1649091410000|2022-04-04 16:56:50|13519.1|13507.1|13519.1|13507.1|13519.1|13507.1|13519.1|13507.1|0
1649091420000|2022-04-04 16:57:00|13516.8|13504.8|13516.8|13504.8|13516.8|13504.8|13516.8|13504.8|2
1649091440000|2022-04-04 16:57:20|13516|13504|13516|13504|13516|13504|13516|13504|0
1649091450000|2022-04-04 16:57:30|13516.8|13504.8|13516.8|13504.8|13516.8|13504.8|13516.8|13504.8|12
1649091470000|2022-04-04 16:57:50|13517.5|13505.5|13516.8|13504.8|13517.5|13505.5|13516|13504|0
1649091490000|2022-04-04 16:58:10|13518.3|13506.3|13518.3|13506.3|13518.3|13506.3|13518.3|13506.3|10
1649091510000|2022-04-04 16:58:30|13519.1|13507.1|13521|13509|13521|13509|13519.1|13507.1|11
1649091520000|2022-04-04 16:58:40|13522.5|13510.5|13522.5|13510.5|13522.5|13510.5|13522.5|13510.5|0
1649091530000|2022-04-04 16:58:50|13523|13511|13523|13511|13523|13511|13523|13511|5
1649091540000|2022-04-04 16:59:00|13523.5|13511.5|13525|13513|13525|13513|13523.5|13511.5|0
1649091570000|2022-04-04 16:59:30|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|0
1649091580000|2022-04-04 16:59:40|13534.2|13522.2|13534.7|13522.7|13535.5|13523.5|13534.2|13522.2|0
1649091590000|2022-04-04 16:59:50|13536.2|13524.2|13536.5|13524.5|13538.5|13526.5|13535.8|13523.8|20
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13539.3|13527.3|13539.3|13527.3|13537.3|13525.3|2
1649091610000|2022-04-04 17:00:10|13538.8|13526.8|13537.3|13525.3|13538.8|13526.8|13536.5|13524.5|17
1649091620000|2022-04-04 17:00:20|13536.5|13524.5|13536.5|13524.5|13536.5|13524.5|13536.5|13524.5|7
1649091630000|2022-04-04 17:00:30|13535|13523|13531.9|13519.9|13535|13523|13531.9|13519.9|10
1649091640000|2022-04-04 17:00:40|13531.2|13519.2|13531.2|13519.2|13531.2|13519.2|13531.2|13519.2|0
1649091650000|2022-04-04 17:00:50|13533.5|13521.5|13532.7|13520.7|13533.5|13521.5|13532.7|13520.7|6
1649091660000|2022-04-04 17:01:00|13531.6|13519.6|13531.6|13519.6|13531.6|13519.6|13531.6|13519.6|0
1649091670000|2022-04-04 17:01:10|13530.1|13518.1|13529.6|13517.6|13530.1|13518.1|13529.6|13517.6|2
1649091680000|2022-04-04 17:01:20|13531.6|13519.6|13529.6|13517.6|13531.6|13519.6|13529.6|13517.6|1
1649091690000|2022-04-04 17:01:30|13530.4|13518.4|13528.1|13516.1|13530.4|13518.4|13528.1|13516.1|4
1649091700000|2022-04-04 17:01:40|13528.9|13516.9|13528.9|13516.9|13528.9|13516.9|13528.9|13516.9|10
1649091710000|2022-04-04 17:01:50|13527.3|13515.3|13528.4|13516.4|13528.9|13516.9|13527.3|13515.3|10
1649091720000|2022-04-04 17:02:00|13527.6|13515.6|13528.4|13516.4|13528.4|13516.4|13527.6|13515.6|0
1649091760000|2022-04-04 17:02:40|13529.1|13517.1|13529.1|13517.1|13529.1|13517.1|13529.1|13517.1|0
1649091790000|2022-04-04 17:03:10|13527.6|13515.6|13533.2|13521.2|13533.2|13521.2|13527.6|13515.6|0
1649091800000|2022-04-04 17:03:20|13532.4|13520.4|13532.4|13520.4|13532.4|13520.4|13532.4|13520.4|10
1649091810000|2022-04-04 17:03:30|13533.2|13521.2|13531|13519|13533.9|13521.9|13531|13519|36
1649091820000|2022-04-04 17:03:40|13529.5|13517.5|13529.5|13517.5|13529.5|13517.5|13529.5|13517.5|0
1649091830000|2022-04-04 17:03:50|13531|13519|13529.9|13517.9|13532.5|13520.5|13529.4|13517.4|4
1649091840000|2022-04-04 17:04:00|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|0
1649091850000|2022-04-04 17:04:10|13531.1|13519.1|13530.3|13518.3|13531.1|13519.1|13528.7|13516.7|25
1649091870000|2022-04-04 17:04:30|13531.8|13519.8|13530.3|13518.3|13531.8|13519.8|13530.3|13518.3|29
1649091880000|2022-04-04 17:04:40|13529.5|13517.5|13530.9|13518.9|13530.9|13518.9|13529.5|13517.5|46
1649091890000|2022-04-04 17:04:50|13531.4|13519.4|13530.5|13518.5|13532.4|13520.4|13530.5|13518.5|1
1649091900000|2022-04-04 17:05:00|13531.7|13519.7|13531.7|13519.7|13531.7|13519.7|13531.2|13519.2|21
1649091910000|2022-04-04 17:05:10|13532.2|13520.2|13532.2|13520.2|13532.2|13520.2|13532.2|13520.2|4
1649091920000|2022-04-04 17:05:20|13531.7|13519.7|13531.2|13519.2|13531.7|13519.7|13531.2|13519.2|7
1649091930000|2022-04-04 17:05:30|13532.2|13520.2|13533.4|13521.4|13533.4|13521.4|13532.2|13520.2|0
1649091940000|2022-04-04 17:05:40|13534.2|13522.2|13534.2|13522.2|13534.2|13522.2|13534.2|13522.2|0
1649091950000|2022-04-04 17:05:50|13533|13521|13533|13521|13533|13521|13533|13521|7
1649091960000|2022-04-04 17:06:00|13532.2|13520.2|13533.6|13521.6|13533.6|13521.6|13532.2|13520.2|0
1649091970000|2022-04-04 17:06:10|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|14
1649091990000|2022-04-04 17:06:30|13529.5|13517.5|13529.5|13517.5|13529.5|13517.5|13529.5|13517.5|0
1649092000000|2022-04-04 17:06:40|13526.4|13514.4|13527.2|13515.2|13527.2|13515.2|13526.4|13514.4|2
1649092010000|2022-04-04 17:06:50|13532.4|13512.4|13527.1|13515.1|13532.4|13515.9|13527.1|13512.4|0
1649092020000|2022-04-04 17:07:00|13528.6|13516.6|13527.1|13515.1|13528.6|13516.6|13527.1|13515.1|0
1649092030000|2022-04-04 17:07:10|13528.6|13516.6|13528.6|13516.6|13528.6|13516.6|13528.6|13516.6|0
1649092050000|2022-04-04 17:07:30|13530.2|13518.2|13536.2|13516.2|13536.2|13518.2|13530.2|13514.7|0
1649092070000|2022-04-04 17:07:50|13531.7|13519.7|13535.2|13523.2|13535.2|13523.2|13531.7|13519.7|0
1649092080000|2022-04-04 17:08:00|13537.3|13525.3|13540.5|13528.5|13541.8|13529.8|13537.3|13525.3|1
1649092090000|2022-04-04 17:08:10|13539.8|13527.8|13538.5|13526.5|13539.8|13527.8|13538.5|13526.5|27
1649092100000|2022-04-04 17:08:20|13539|13527|13542.3|13522.3|13542.3|13527.8|13536.6|13521.5|8
1649092110000|2022-04-04 17:08:30|13540.2|13528.2|13538.7|13526.7|13540.2|13528.2|13538.7|13526.7|11
1649092120000|2022-04-04 17:08:40|13536.7|13524.7|13536.7|13524.7|13536.7|13524.7|13536.7|13524.7|1
1649092130000|2022-04-04 17:08:50|13536.2|13524.2|13535.4|13523.4|13536.2|13524.2|13535.4|13523.4|0
1649092140000|2022-04-04 17:09:00|13534.7|13522.7|13534.7|13522.7|13534.7|13522.7|13534.7|13522.7|0
1649092160000|2022-04-04 17:09:20|13532.3|13520.3|13532.3|13520.3|13532.3|13520.3|13532.3|13520.3|1
1649092170000|2022-04-04 17:09:30|13531.5|13519.5|13531.5|13519.5|13531.5|13519.5|13531.5|13519.5|0
1649092180000|2022-04-04 17:09:40|13532.7|13520.7|13532.3|13520.3|13532.7|13520.7|13532.3|13520.3|2
1649092190000|2022-04-04 17:09:50|||||||||2
1649092220000|2022-04-04 17:10:20|13532.7|13520.7|13534.2|13522.2|13534.2|13522.2|13532.7|13520.7|5
1649092230000|2022-04-04 17:10:30|13535.2|13523.2|13535.2|13523.2|13535.2|13523.2|13535.2|13523.2|0
1649092240000|2022-04-04 17:10:40|||||||||4
1649092250000|2022-04-04 17:10:50|13534.2|13522.2|13533.7|13521.7|13534.2|13522.2|13531.8|13519.8|21
1649092260000|2022-04-04 17:11:00|13534.5|13522.5|13532.5|13520.5|13534.5|13522.5|13532.5|13520.5|5
1649092270000|2022-04-04 17:11:10|13534.5|13522.5|13534|13522|13534.5|13522.5|13534|13522|5
1649092290000|2022-04-04 17:11:30|13533.2|13521.2|13533.2|13521.2|13533.2|13521.2|13533.2|13521.2|0
1649092310000|2022-04-04 17:11:50|13533.7|13521.7|13534.7|13522.7|13534.7|13522.7|13533.2|13521.2|0
1649092320000|2022-04-04 17:12:00|13534.2|13522.2|13535.2|13523.2|13535.2|13523.2|13534.2|13522.2|5
1649092350000|2022-04-04 17:12:30|13533.1|13521.1|13533.1|13521.1|13533.1|13521.1|13533.1|13521.1|6
1649092360000|2022-04-04 17:12:40|13532.7|13520.7|13533.4|13521.4|13535.9|13523.9|13532.6|13520.6|0
1649092370000|2022-04-04 17:12:50|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|13
1649092400000|2022-04-04 17:13:20|13537|13525|13537|13525|13537|13525|13537|13525|3
1649092420000|2022-04-04 17:13:40|13533.9|13521.9|13533.9|13521.9|13533.9|13521.9|13533.9|13521.9|0
1649092430000|2022-04-04 17:13:50|13534.9|13522.9|13533.9|13521.9|13534.9|13522.9|13533.9|13521.9|14
1649092440000|2022-04-04 17:14:00|13534.7|13522.7|13534.7|13522.7|13534.7|13522.7|13534.7|13522.7|0
1649092450000|2022-04-04 17:14:10|13536.2|13524.2|13536.2|13524.2|13536.2|13524.2|13536.2|13524.2|0
1649092470000|2022-04-04 17:14:30|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|0
1649092500000|2022-04-04 17:15:00|||||||||5
1649092510000|2022-04-04 17:15:10|13537.2|13525.2|13537.2|13525.2|13537.2|13525.2|13537.2|13525.2|12
1649092560000|2022-04-04 17:16:00|13535.7|13523.7|13535.7|13523.7|13535.7|13523.7|13535.7|13523.7|2
1649092600000|2022-04-04 17:16:40|13535.2|13523.2|13529.9|13517.9|13535.2|13523.2|13529.9|13517.9|0
1649092610000|2022-04-04 17:16:50|13530.6|13518.6|13530.6|13518.6|13530.6|13518.6|13530.6|13518.6|0
1649092620000|2022-04-04 17:17:00|13534.4|13522.4|13543.8|13531.8|13543.8|13531.8|13534.4|13522.4|0
1649092630000|2022-04-04 17:17:10|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|13543.6|13531.6|1
1649092640000|2022-04-04 17:17:20|13545.4|13533.4|13544.6|13532.6|13545.4|13533.4|13544.6|13532.6|2
1649092650000|2022-04-04 17:17:30|13545.4|13533.4|13549.4|13537.4|13549.4|13537.4|13545.4|13533.4|2
1649092660000|2022-04-04 17:17:40|||||||||12
1649092670000|2022-04-04 17:17:50|13548.1|13536.1|13548.1|13536.1|13548.1|13536.1|13548.1|13536.1|5
1649092680000|2022-04-04 17:18:00|13544.6|13532.6|13544.6|13532.6|13544.6|13532.6|13544.6|13532.6|0
1649092690000|2022-04-04 17:18:10|13545.1|13533.1|13546.1|13534.1|13546.1|13534.1|13545.1|13533.1|10
1649092700000|2022-04-04 17:18:20|13559.4|13529.4|13558|13528|13559.4|13529.4|13558|13528|8
1649092710000|2022-04-04 17:18:30|13557.2|13527.2|13556.7|13526.7|13557.2|13527.2|13556.7|13526.7|0
1649092750000|2022-04-04 17:19:10|13556.4|13526.4|13559.2|13529.2|13559.7|13529.7|13556.4|13526.4|0
1649092760000|2022-04-04 17:19:20|13558.7|13528.7|13558.2|13528.2|13558.7|13528.7|13558.2|13528.2|1
1649092770000|2022-04-04 17:19:30|13552.8|13532.8|13558.7|13528.7|13558.7|13532.8|13552.8|13528.7|0
1649092780000|2022-04-04 17:19:40|13553.6|13541.6|13555.7|13525.7|13558.7|13541.6|13552.8|13525.7|2
1649092790000|2022-04-04 17:19:50|13554.4|13524.4|13548.8|13528.8|13555.7|13528.8|13547.4|13522.4|0
1649092800000|2022-04-04 17:20:00|13549.8|13529.8|13554.5|13534.5|13554.5|13539.5|13548.8|13528.8|4
1649092810000|2022-04-04 17:20:10|13551.5|13539.5|13546.7|13534.7|13551.5|13539.5|13545.9|13533.9|0
1649092820000|2022-04-04 17:20:20|13547.5|13535.5|13547.5|13535.5|13548.9|13536.9|13546.2|13534.2|3
1649092830000|2022-04-04 17:20:30|13546.7|13534.7|13546.7|13534.7|13546.7|13534.7|13546.2|13534.2|0
1649092840000|2022-04-04 17:20:40|13547.5|13535.5|13547.2|13535.2|13548|13536|13547.2|13535.2|0
1649092860000|2022-04-04 17:21:00|13548|13536|13547.2|13535.2|13548|13536|13545.9|13533.9|1
1649092870000|2022-04-04 17:21:10|13547.9|13535.9|13548.7|13536.7|13548.7|13536.7|13547.9|13535.9|0
1649092880000|2022-04-04 17:21:20|13549.5|13537.5|13550|13538|13550|13538|13549.5|13537.5|0
1649092890000|2022-04-04 17:21:30|13551.4|13539.4|13556|13536|13556|13540.2|13551.4|13536|12
1649092900000|2022-04-04 17:21:40|||||||||4
1649092910000|2022-04-04 17:21:50|13552.5|13540.5|13553.4|13541.4|13556.4|13544.4|13552.5|13540.5|12
1649092920000|2022-04-04 17:22:00|13554.9|13542.9|13553.4|13541.4|13555.4|13543.4|13553.4|13541.4|4
1649092930000|2022-04-04 17:22:10|13552.9|13540.9|13554.7|13542.7|13554.7|13542.7|13552.9|13540.9|13
1649092940000|2022-04-04 17:22:20|13555.4|13543.4|13554.7|13542.7|13559.9|13543.4|13554.7|13539.9|0
1649092950000|2022-04-04 17:22:30|13553.9|13541.9|13558|13546|13558|13546|13552.2|13540.2|0
1649092960000|2022-04-04 17:22:40|13557.5|13545.5|13560.1|13548.1|13560.1|13548.1|13557.1|13545.1|0
1649092980000|2022-04-04 17:23:00|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|0
1649092990000|2022-04-04 17:23:10|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|0
1649093000000|2022-04-04 17:23:20|13559.8|13547.8|13565.2|13545.2|13565.2|13547.8|13559.8|13543.6|9
1649093020000|2022-04-04 17:23:40|13562.1|13550.1|13562.9|13550.9|13562.9|13550.9|13562.1|13550.1|0
1649093030000|2022-04-04 17:23:50|13561.9|13549.9|13561.9|13549.9|13561.9|13549.9|13561.9|13549.9|0
1649093040000|2022-04-04 17:24:00|13565|13553|13568.3|13556.3|13568.3|13556.3|13565|13553|0
1649093050000|2022-04-04 17:24:10|13568.7|13556.7|13569.5|13557.5|13569.5|13557.5|13567.5|13555.5|0
1649093060000|2022-04-04 17:24:20|13569|13557|13564.1|13552.1|13569|13557|13564.1|13552.1|2
1649093070000|2022-04-04 17:24:30|13564.9|13552.9|13563.2|13551.2|13564.9|13552.9|13563.2|13551.2|0
1649093080000|2022-04-04 17:24:40|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|0
1649093100000|2022-04-04 17:25:00|13561.6|13549.6|13563.7|13551.7|13563.7|13551.7|13561.6|13549.6|0
1649093110000|2022-04-04 17:25:10|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|1
1649093120000|2022-04-04 17:25:20|13569.8|13557.8|13569.5|13557.5|13569.8|13557.8|13569.5|13557.5|6
1649093130000|2022-04-04 17:25:30|13571|13559|13571|13559|13571|13559|13571|13559|5
1649093140000|2022-04-04 17:25:40|13569.5|13557.5|13569.5|13557.5|13569.5|13557.5|13569.5|13557.5|0
1649093150000|2022-04-04 17:25:50|13571|13559|13571|13559|13571|13559|13570.5|13558.5|0
1649093160000|2022-04-04 17:26:00|13571.8|13559.8|13578.7|13566.7|13578.7|13566.7|13570.3|13558.3|10
1649093170000|2022-04-04 17:26:10|13577.2|13565.2|13582.5|13562.5|13582.5|13566.4|13575.3|13562.5|12
1649093180000|2022-04-04 17:26:20|13583.3|13563.3|13593.4|13573.4|13593.9|13576|13583.3|13563.3|1
1649093190000|2022-04-04 17:26:30|13591.1|13571.1|13591.9|13571.9|13593.4|13573.4|13589.9|13569.9|0
1649093200000|2022-04-04 17:26:40|13593.4|13573.4|13588.9|13576.9|13593.4|13576.9|13588.9|13572.4|1
1649093210000|2022-04-04 17:26:50|13593.4|13573.4|13595.4|13575.4|13597.4|13581.9|13592.3|13573.4|3
1649093220000|2022-04-04 17:27:00|13594.1|13574.1|13593.5|13573.5|13594.1|13576.1|13588.1|13572.1|2
1649093230000|2022-04-04 17:27:10|13592.5|13580.5|13592.6|13572.6|13592.6|13580.5|13589.5|13572.6|0
1649093240000|2022-04-04 17:27:20|13593.5|13573.5|13589.3|13577.3|13593.5|13580.7|13589.3|13571.9|12
1649093250000|2022-04-04 17:27:30|13588.6|13576.6|13588.6|13576.6|13588.6|13576.6|13588.6|13576.6|12
1649093260000|2022-04-04 17:27:40|||||||||10
1649093270000|2022-04-04 17:27:50|13587|13575|13590.2|13578.2|13590.2|13578.2|13587|13575|12
1649093280000|2022-04-04 17:28:00|13591.8|13579.8|13593.4|13581.4|13594.1|13582.1|13591.8|13579.8|6
1649093290000|2022-04-04 17:28:10|||||||||5
1649093300000|2022-04-04 17:28:20|||||||||5
1649093310000|2022-04-04 17:28:30|13594.1|13582.1|13597.3|13585.3|13597.3|13585.3|13594.1|13582.1|2
1649093320000|2022-04-04 17:28:40|13598.8|13586.8|13598.8|13586.8|13598.8|13586.8|13598.8|13586.8|0
1649093330000|2022-04-04 17:28:50|13599.8|13587.8|13601.3|13589.3|13601.3|13589.3|13599.8|13587.8|16
1649093340000|2022-04-04 17:29:00|13602.8|13590.8|13604.5|13592.5|13604.7|13592.7|13602.8|13590.8|43
1649093350000|2022-04-04 17:29:10|13605.3|13593.3|13604.2|13592.2|13605.3|13593.3|13603|13591|1
1649093360000|2022-04-04 17:29:20|13605|13593|13603.8|13591.8|13605|13593|13603.5|13591.5|0
1649093370000|2022-04-04 17:29:30|13609|13589|13602.5|13590.5|13609|13592.5|13602.5|13589|0
1649093380000|2022-04-04 17:29:40|13603.5|13591.5|13605.6|13593.6|13605.6|13593.6|13603.2|13591.2|7
1649093390000|2022-04-04 17:29:50|13607.2|13595.2|13605.6|13593.6|13607.2|13595.2|13605.6|13593.6|3
1649093400000|2022-04-04 17:30:00|13604.9|13592.9|13605.6|13593.6|13605.6|13593.6|13604.9|13592.9|3
1649093410000|2022-04-04 17:30:10|13617.9|13605.9|13619.4|13607.4|13620.2|13608.2|13617.9|13605.9|0
1649093420000|2022-04-04 17:30:20|13619.9|13607.9|13622.9|13610.9|13625.2|13613.2|13619.9|13607.9|0
1649093430000|2022-04-04 17:30:30|13623.6|13611.6|13623.6|13611.6|13625.7|13613.7|13622.1|13610.1|0
1649093440000|2022-04-04 17:30:40|13622.9|13610.9|13622.4|13610.4|13623.6|13611.6|13622.4|13610.4|3
1649093450000|2022-04-04 17:30:50|13623.2|13611.2|13631.1|13619.1|13631.1|13619.1|13623.2|13611.2|8
1649093460000|2022-04-04 17:31:00|13631.9|13619.9|13632.9|13620.9|13632.9|13620.9|13631.9|13619.9|3
1649093470000|2022-04-04 17:31:10|13631.3|13619.3|13633.1|13621.1|13634|13622|13631.3|13619.3|2
1649093480000|2022-04-04 17:31:20|13630.3|13618.3|13628.2|13616.2|13631.3|13619.3|13628.2|13616.2|3
1649093490000|2022-04-04 17:31:30|13627.7|13615.7|13628|13616|13631.5|13616|13622.8|13609.5|13
1649093500000|2022-04-04 17:31:40|13630|13618|13631.8|13611.8|13633.8|13620|13625.1|13609.1|12
1649093510000|2022-04-04 17:31:50|13631.3|13611.3|13631.8|13611.8|13631.8|13618.2|13630.2|13611.3|4
1649093520000|2022-04-04 17:32:00|13632.6|13612.6|13621.1|13609.1|13633|13616.6|13621.1|13609.1|12
1649093530000|2022-04-04 17:32:10|13619.5|13607.5|13630.7|13600.7|13634.1|13614.1|13616.6|13600.3|10
1649093540000|2022-04-04 17:32:20|13626.2|13606.2|13630.9|13610.9|13630.9|13614.5|13623.3|13606.2|7
1649093550000|2022-04-04 17:32:30|13630.2|13610.2|13624.9|13612.9|13630.2|13614.7|13624.2|13609.4|3
1649093560000|2022-04-04 17:32:40|13623.4|13611.4|13626.5|13614.5|13631.4|13614.9|13623.4|13609.4|13
1649093570000|2022-04-04 17:32:50|13627.2|13615.2|13627.3|13615.3|13629.4|13617.4|13626.5|13614.5|2
1649093580000|2022-04-04 17:33:00|13627.8|13615.8|13629.4|13617.4|13629.4|13617.4|13627.8|13615.8|1
1649093590000|2022-04-04 17:33:10|13627.3|13615.3|13628.4|13616.4|13631.9|13616.6|13626.2|13611.1|19
1649093600000|2022-04-04 17:33:20|13632.9|13612.9|13632.6|13612.6|13633.4|13614.6|13626.6|13611.8|1
1649093610000|2022-04-04 17:33:30|13633.4|13613.4|13632.6|13612.6|13633.4|13616.1|13627.3|13611.8|0
1649093620000|2022-04-04 17:33:40|13628.1|13616.1|13629.8|13617.8|13629.8|13617.8|13627.3|13615.3|0
1649093630000|2022-04-04 17:33:50|13635.8|13623.8|13634.4|13614.4|13635.8|13623.8|13629.4|13614.4|45
1649093640000|2022-04-04 17:34:00|13629.9|13617.9|13621.5|13609.5|13632.7|13617.9|13621.5|13608|12
1649093650000|2022-04-04 17:34:10|13621|13609|13621|13609|13621|13609|13621|13609|0
1649093660000|2022-04-04 17:34:20|13620.3|13608.3|13621.2|13609.2|13621.2|13609.2|13620.3|13608.3|0
1649093670000|2022-04-04 17:34:30|13622.5|13610.5|13625.9|13605.9|13627.5|13610.5|13622|13605.9|3
1649093680000|2022-04-04 17:34:40|13625.4|13605.4|13624.7|13604.7|13625.4|13605.4|13624.7|13604.7|1
1649093690000|2022-04-04 17:34:50|13619.7|13607.7|13619.7|13607.7|13620.5|13608.5|13619.7|13607.7|0
1649093700000|2022-04-04 17:35:00|13620.5|13608.5|13625.3|13613.3|13625.8|13613.8|13620.5|13608.5|0
1649093710000|2022-04-04 17:35:10|13625.8|13613.8|13628.7|13616.7|13629.5|13617.5|13625.8|13613.8|8
1649093720000|2022-04-04 17:35:20|13630|13618|13632.8|13620.8|13632.8|13620.8|13630|13618|0
1649093730000|2022-04-04 17:35:30|13633.5|13621.5|13633.3|13621.3|13634.5|13622.5|13633.3|13621.3|0
1649093740000|2022-04-04 17:35:40|13634|13622|13634|13622|13634.5|13622.5|13634|13622|0
1649093750000|2022-04-04 17:35:50|13633.3|13621.3|13636.5|13616.5|13637.5|13621.3|13630.1|13616.3|7
1649093760000|2022-04-04 17:36:00|13635|13615|13635|13615|13635|13615|13632.7|13612.7|0
1649093770000|2022-04-04 17:36:10|13635.7|13615.7|13635.7|13615.7|13635.7|13615.7|13635.7|13615.7|0
1649093790000|2022-04-04 17:36:30|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|0
1649093800000|2022-04-04 17:36:40|13635|13615|13630.5|13618.5|13635|13618.5|13630.5|13613.4|0
1649093810000|2022-04-04 17:36:50|13630|13618|13630|13618|13630|13618|13630|13618|0
1649093830000|2022-04-04 17:37:10|13628.5|13616.5|13627.2|13615.2|13628.5|13616.5|13626.9|13614.9|2
1649093840000|2022-04-04 17:37:20|13628|13616|13628.9|13616.9|13628.9|13616.9|13628|13616|2
1649093850000|2022-04-04 17:37:30|13630.9|13618.9|13630.9|13618.9|13630.9|13618.9|13630.9|13618.9|2
1649093860000|2022-04-04 17:37:40|13632.9|13620.9|13635.4|13623.4|13635.9|13623.9|13632.9|13620.9|3
1649093870000|2022-04-04 17:37:50|13635.9|13623.9|13634.9|13622.9|13635.9|13623.9|13634.9|13622.9|7
1649093880000|2022-04-04 17:38:00|13634.4|13622.4|13633|13621|13634.9|13622.9|13633|13621|3
1649093890000|2022-04-04 17:38:10|13632.2|13620.2|13633|13621|13633|13621|13632.2|13620.2|0
1649093900000|2022-04-04 17:38:20|13635|13623|13635|13623|13635|13623|13635|13623|0
1649093910000|2022-04-04 17:38:30|13633.5|13621.5|13633.5|13621.5|13633.5|13621.5|13633.5|13621.5|0
1649093920000|2022-04-04 17:38:40|13633|13621|13633.5|13621.5|13633.5|13621.5|13632.5|13620.5|1
1649093930000|2022-04-04 17:38:50|13633|13621|13627.4|13615.4|13633|13621|13627.4|13615.4|6
1649093940000|2022-04-04 17:39:00|13627.9|13615.9|13627.4|13615.4|13627.9|13615.9|13627.4|13615.4|2
1649093950000|2022-04-04 17:39:10|13629.7|13617.7|13631.2|13619.2|13631.2|13619.2|13629.7|13617.7|4
1649093960000|2022-04-04 17:39:20|13632|13620|13633.2|13621.2|13636.5|13624.5|13631.5|13619.5|4
1649093970000|2022-04-04 17:39:30|13631.7|13619.7|13629.2|13617.2|13632.5|13620.5|13629.2|13617.2|0
1649093980000|2022-04-04 17:39:40|13628.4|13616.4|13632.7|13620.7|13634|13620.7|13628.4|13614|11
1649093990000|2022-04-04 17:39:50|13633.2|13621.2|13633.2|13621.2|13633.2|13621.2|13633.2|13621.2|1
1649094000000|2022-04-04 17:40:00|13633.9|13621.9|13635.7|13623.7|13636.2|13624.2|13633.9|13621.9|2
1649094010000|2022-04-04 17:40:10|13635|13623|13637.5|13625.5|13637.5|13625.5|13635|13623|7
1649094020000|2022-04-04 17:40:20|13636.7|13624.7|13636.2|13624.2|13636.7|13624.7|13635.5|13623.5|5
1649094030000|2022-04-04 17:40:30|13637|13625|13636.2|13624.2|13637|13625|13635.7|13623.7|26
1649094040000|2022-04-04 17:40:40|13635.5|13623.5|13632.7|13620.7|13635.5|13623.5|13631.9|13619.9|3
1649094050000|2022-04-04 17:40:50|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|2
1649094060000|2022-04-04 17:41:00|13630.5|13618.5|13631.7|13619.7|13631.7|13619.7|13630.5|13618.5|0
1649094070000|2022-04-04 17:41:10|13630.9|13618.9|13633.2|13621.2|13633.7|13621.7|13630.9|13618.9|4
1649094080000|2022-04-04 17:41:20|13632.5|13620.5|13629.7|13617.7|13632.5|13620.5|13629.2|13617.2|0
1649094100000|2022-04-04 17:41:40|13630.2|13618.2|13630.7|13618.7|13630.9|13618.9|13630.2|13618.2|6
1649094110000|2022-04-04 17:41:50|13629.9|13617.9|13629.9|13617.9|13629.9|13617.9|13629.9|13617.9|1
1649094120000|2022-04-04 17:42:00|13629.4|13617.4|13628.9|13616.9|13629.4|13617.4|13628.9|13616.9|0
1649094130000|2022-04-04 17:42:10|13630.9|13618.9|13630.2|13618.2|13631.9|13619.9|13630.2|13618.2|1
1649094140000|2022-04-04 17:42:20|13629.4|13617.4|13624.7|13612.7|13629.4|13617.4|13624.7|13612.7|5
1649094150000|2022-04-04 17:42:30|13623.4|13611.4|13623.9|13611.9|13623.9|13611.9|13622.7|13610.7|4
1649094160000|2022-04-04 17:42:40|13625.9|13613.9|13629.5|13617.5|13630.9|13618.9|13625.9|13613.9|4
1649094170000|2022-04-04 17:42:50|13630.3|13618.3|13629.5|13617.5|13630.3|13618.3|13628.2|13616.2|4
1649094180000|2022-04-04 17:43:00|13627.5|13615.5|13629|13617|13629.5|13617.5|13627.5|13615.5|0
1649094190000|2022-04-04 17:43:10|13628.7|13616.7|13630|13618|13631.2|13619.2|13628.2|13616.2|2
1649094200000|2022-04-04 17:43:20|||||||||3
1649094210000|2022-04-04 17:43:30|13630.5|13618.5|13631.2|13619.2|13632.5|13620.5|13630.5|13618.5|0
1649094220000|2022-04-04 17:43:40|13630|13618|13627.5|13615.5|13630|13618|13627.5|13615.5|0
1649094230000|2022-04-04 17:43:50|13630|13618|13630|13618|13630|13618|13630|13618|10
1649094240000|2022-04-04 17:44:00|13629.5|13617.5|13625.4|13613.4|13629.5|13617.5|13625.4|13613.4|0
1649094250000|2022-04-04 17:44:10|13628.7|13616.7|13626.2|13614.2|13628.7|13616.7|13626.2|13614.2|0
1649094260000|2022-04-04 17:44:20|13627.5|13615.5|13630|13618|13630|13618|13627.5|13615.5|1
1649094270000|2022-04-04 17:44:30|13627.5|13615.5|13621.6|13609.6|13627.5|13615.5|13621.6|13609.6|30
1649094280000|2022-04-04 17:44:40|13622.3|13610.3|13624.1|13612.1|13624.1|13612.1|13622.3|13610.3|0
1649094290000|2022-04-04 17:44:50|13623.3|13611.3|13625.5|13613.5|13626|13614|13622.8|13610.8|8
1649094300000|2022-04-04 17:45:00|13627.5|13615.5|13627.9|13615.9|13627.9|13615.9|13627.5|13615.5|1
1649094310000|2022-04-04 17:45:10|13631.5|13619.5|13631.5|13619.5|13631.5|13619.5|13629.5|13617.5|0
1649094320000|2022-04-04 17:45:20|13632.5|13620.5|13638.6|13626.6|13638.6|13626.6|13632.5|13620.5|1
1649094330000|2022-04-04 17:45:30|13638.1|13626.1|13637.3|13625.3|13638.1|13626.1|13636.6|13624.6|0
1649094340000|2022-04-04 17:45:40|13636.6|13624.6|13636.6|13624.6|13636.6|13624.6|13636.6|13624.6|2
1649094350000|2022-04-04 17:45:50|13637.1|13625.1|13637.1|13625.1|13637.1|13625.1|13637.1|13625.1|1
1649094360000|2022-04-04 17:46:00|13638.6|13626.6|13643.3|13623.3|13643.3|13628.5|13638.6|13622.5|24
1649094370000|2022-04-04 17:46:10|13644|13624|13640.5|13628.5|13644|13628.5|13640.5|13624|2
1649094380000|2022-04-04 17:46:20|13642.3|13630.3|13638.5|13626.5|13643|13631|13638.5|13626.5|0
1649094390000|2022-04-04 17:46:30|13639|13627|13641|13629|13641|13629|13639|13627|0
1649094400000|2022-04-04 17:46:40|13643|13631|13643.5|13631.5|13645|13633|13643|13631|0
1649094410000|2022-04-04 17:46:50|13644|13632|13643|13631|13644|13632|13643|13631|3
1649094420000|2022-04-04 17:47:00|13642.1|13630.1|13641.6|13629.6|13642.1|13630.1|13641.6|13629.6|2
1649094430000|2022-04-04 17:47:10|13642|13630|13641.6|13629.6|13642|13630|13641.6|13629.6|2
1649094440000|2022-04-04 17:47:20|13642.3|13630.3|13644.3|13632.3|13644.8|13632.8|13642.3|13630.3|16
1649094450000|2022-04-04 17:47:30|13642|13630|13644.4|13632.4|13646.4|13632.4|13641.6|13626.4|10
1649094460000|2022-04-04 17:47:40|13644.6|13632.6|13646.4|13634.4|13646.4|13634.4|13644.6|13632.6|10
1649094470000|2022-04-04 17:47:50|13647.2|13635.2|13647.4|13635.4|13652.2|13637.4|13646.4|13630.2|21
1649094480000|2022-04-04 17:48:00|13647.9|13635.9|13649.4|13637.4|13652.2|13638.7|13647.9|13629.9|0
1649094490000|2022-04-04 17:48:10|13648.7|13636.7|13650.2|13638.2|13650.2|13638.2|13647.7|13635.7|0
1649094500000|2022-04-04 17:48:20|13650.7|13638.7|13650.7|13638.7|13650.7|13638.7|13650.7|13638.7|0
1649094510000|2022-04-04 17:48:30|13651.2|13639.2|13649.7|13637.7|13652.7|13640.7|13649.7|13637.7|23
1649094520000|2022-04-04 17:48:40|13651|13639|13648.5|13636.5|13651|13639|13648.5|13636.5|6
1649094530000|2022-04-04 17:48:50|13649.7|13637.7|13650.2|13638.2|13651.4|13639.4|13647.2|13635.2|15
1649094540000|2022-04-04 17:49:00|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|13648.5|13636.5|5
1649094550000|2022-04-04 17:49:10|13647.2|13635.2|13657.2|13645.2|13657.2|13645.2|13647.2|13635.2|20
1649094560000|2022-04-04 17:49:20|13656.7|13644.7|13657.2|13645.2|13657.2|13645.2|13656.7|13644.7|2
1649094570000|2022-04-04 17:49:30|13658.9|13646.9|13659.7|13647.7|13659.7|13647.7|13658.9|13646.9|7
1649094580000|2022-04-04 17:49:40|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|0
1649094590000|2022-04-04 17:49:50|13659.7|13647.7|13662.2|13650.2|13662.2|13650.2|13659.7|13647.7|10
1649094600000|2022-04-04 17:50:00|13661.4|13649.4|13659.1|13647.1|13661.4|13649.4|13659.1|13647.1|5
1649094610000|2022-04-04 17:50:10|13659.6|13647.6|13664.7|13652.7|13664.7|13652.7|13659.6|13647.6|7
1649094620000|2022-04-04 17:50:20|13665.2|13653.2|13661.4|13649.4|13666.6|13654.6|13661.4|13649.4|9
1649094630000|2022-04-04 17:50:30|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|0
1649094650000|2022-04-04 17:50:50|13663.7|13651.7|13663.7|13651.7|13663.7|13651.7|13663.7|13651.7|4
1649094660000|2022-04-04 17:51:00|13666|13654|13666.8|13654.8|13666.8|13654.8|13666|13654|7
1649094670000|2022-04-04 17:51:10|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|0
1649094680000|2022-04-04 17:51:20|13662.2|13650.2|13659.5|13647.5|13662.2|13650.2|13659.5|13647.5|15
1649094690000|2022-04-04 17:51:30|13660|13648|13661.2|13641.2|13662.7|13648|13659.9|13639.9|0
1649094700000|2022-04-04 17:51:40|13662|13642|13658|13646|13662|13646.4|13658|13642|0
1649094710000|2022-04-04 17:51:50|13658.4|13646.4|13659.7|13647.7|13661.2|13649.2|13658.4|13646.4|0
1649094720000|2022-04-04 17:52:00|13658.9|13646.9|13656.9|13644.9|13659.9|13647.9|13656.9|13644.9|9
1649094730000|2022-04-04 17:52:10|13656.1|13644.1|13657.6|13645.6|13657.6|13645.6|13656.1|13644.1|56
1649094740000|2022-04-04 17:52:20|13659|13647|13656.8|13644.8|13659|13647|13656.8|13644.8|4
1649094750000|2022-04-04 17:52:30|13657.3|13645.3|13652.8|13640.8|13658.1|13646.1|13652.8|13640.8|5
1649094760000|2022-04-04 17:52:40|13648.2|13636.2|13647.7|13635.7|13648.2|13636.2|13647.7|13635.7|0
1649094770000|2022-04-04 17:52:50|13644.8|13632.8|13647.4|13627.4|13647.8|13632.8|13644.8|13626.1|11
1649094780000|2022-04-04 17:53:00|13646.1|13626.1|13640.7|13620.7|13648.1|13628.1|13640.7|13620.7|0
1649094790000|2022-04-04 17:53:10|13640|13620|13640.7|13620.7|13642.3|13622.3|13638.4|13618.4|1
1649094800000|2022-04-04 17:53:20|13641.5|13621.5|13638.2|13618.2|13641.5|13621.5|13638.2|13618.2|0
1649094810000|2022-04-04 17:53:30|13640.5|13620.5|13641.1|13629.1|13644.3|13629.1|13639.8|13620.5|0
1649094820000|2022-04-04 17:53:40|13640.6|13628.6|13643|13623|13643|13628.6|13636.6|13623|11
1649094830000|2022-04-04 17:53:50|13642.6|13622.6|13643|13623|13643|13623|13641.8|13621.8|0
1649094840000|2022-04-04 17:54:00|13645.1|13625.1|13644.8|13624.8|13645.1|13625.1|13643.8|13623.8|0
1649094850000|2022-04-04 17:54:10|13642.5|13630.5|13641.7|13629.7|13644.8|13630.5|13641.7|13624.8|6
1649094860000|2022-04-04 17:54:20|13642.5|13630.5|13642|13630|13642.5|13630.5|13642|13630|0
1649094870000|2022-04-04 17:54:30|13641.3|13629.3|13641.3|13629.3|13641.3|13629.3|13641.3|13629.3|0
1649094900000|2022-04-04 17:55:00|13642|13630|13642|13630|13642|13630|13641.3|13629.3|0
1649094910000|2022-04-04 17:55:10|13643.6|13631.6|13644.2|13632.2|13646.5|13634.5|13643.6|13631.6|9
1649094920000|2022-04-04 17:55:20|13643.5|13631.5|13642.7|13630.7|13643.5|13631.5|13642.7|13630.7|0
1649094930000|2022-04-04 17:55:30|13648.3|13636.3|13649|13637|13649|13637|13648.3|13636.3|0
1649094940000|2022-04-04 17:55:40|13649.5|13637.5|13648.3|13636.3|13649.5|13637.5|13648.3|13636.3|0
1649094950000|2022-04-04 17:55:50|13647.8|13635.8|13647.3|13635.3|13647.8|13635.8|13647.3|13635.3|0
1649094960000|2022-04-04 17:56:00|13645.5|13633.5|13645.5|13633.5|13645.5|13633.5|13645.5|13633.5|1
1649094970000|2022-04-04 17:56:10|13644.7|13632.7|13647.5|13635.5|13647.5|13635.5|13643.5|13631.5|3
1649094980000|2022-04-04 17:56:20|13648|13636|13645|13633|13648|13636|13644.7|13632.7|0
1649094990000|2022-04-04 17:56:30|13645.5|13633.5|13646.7|13634.7|13646.7|13634.7|13645|13633|0
1649095000000|2022-04-04 17:56:40|13647|13635|13645.8|13633.8|13647.5|13635.5|13645.8|13633.8|1
1649095020000|2022-04-04 17:57:00|13646.5|13634.5|13647|13635|13647.8|13635.8|13646.3|13634.3|7
1649095030000|2022-04-04 17:57:10|13647.5|13635.5|13651.6|13639.6|13652.1|13640.1|13647.5|13635.5|3
1649095040000|2022-04-04 17:57:20|13653.1|13641.1|13651.6|13639.6|13654.1|13642.1|13651.6|13639.6|0
1649095050000|2022-04-04 17:57:30|13650.8|13638.8|13651.3|13639.3|13651.8|13639.8|13650.6|13638.6|5
1649095060000|2022-04-04 17:57:40|13651.8|13639.8|13650.6|13638.6|13652.6|13640.6|13650.6|13638.6|0
1649095070000|2022-04-04 17:57:50|13653.9|13641.9|13656.5|13636.5|13656.5|13642.4|13653.9|13636.5|9
1649095080000|2022-04-04 17:58:00|13657|13637|13657.9|13637.9|13657.9|13642.4|13653.5|13637|4
1649095090000|2022-04-04 17:58:10|13653.5|13641.5|13657.9|13637.9|13657.9|13641.5|13651.9|13637.5|10
1649095100000|2022-04-04 17:58:20|13657.5|13645.5|13659.9|13647.9|13659.9|13647.9|13656.7|13644.7|3
1649095110000|2022-04-04 17:58:30|13660.9|13648.9|13652|13640|13660.9|13648.9|13651.6|13636.5|40
1649095120000|2022-04-04 17:58:40|13650.5|13638.5|13654.5|13634.5|13654.5|13638.5|13647.5|13631.5|2
1649095130000|2022-04-04 17:58:50|13649|13637|13648.8|13636.8|13651.8|13637.3|13648.8|13631.8|0
1649095140000|2022-04-04 17:59:00|13648.1|13636.1|13650.1|13638.1|13650.1|13638.1|13647.6|13635.6|2
1649095150000|2022-04-04 17:59:10|13650.8|13638.8|13647.6|13635.6|13653.1|13641.1|13647.6|13635.6|5
1649095160000|2022-04-04 17:59:20|13646|13634|13638.7|13626.7|13646|13634|13638.7|13626.7|1
1649095170000|2022-04-04 17:59:30|13637.9|13625.9|13619.8|13607.8|13641.9|13629.9|13619.8|13607.8|19
1649095180000|2022-04-04 17:59:40|13620.6|13608.6|13618.7|13598.7|13622.4|13608.6|13612.7|13598.7|40
1649095190000|2022-04-04 17:59:50|13614.3|13602.3|13609.2|13589.2|13614.3|13602.3|13606.7|13588.7|11
1649095200000|2022-04-04 18:00:00|13610|13590|13620|13600|13622.8|13607|13610|13590|0
1649095210000|2022-04-04 18:00:10|13621.2|13601.2|13617.2|13605.2|13623|13606.5|13616.3|13599.5|13
1649095220000|2022-04-04 18:00:20|13617.7|13605.7|13620.7|13608.7|13625.3|13611.7|13617.7|13605.3|10
1649095230000|2022-04-04 18:00:30|13620.2|13608.2|13622.2|13610.2|13622.7|13610.7|13619.7|13607.7|5
1649095240000|2022-04-04 18:00:40|13621.8|13609.8|13623|13611|13624.3|13612.3|13621.8|13609.8|8
1649095250000|2022-04-04 18:00:50|13622.2|13610.2|13622.2|13610.2|13624.3|13612.3|13622.2|13610.2|1
1649095260000|2022-04-04 18:01:00|13623.3|13611.3|13625.3|13613.3|13625.3|13613.3|13623.3|13611.3|14
1649095270000|2022-04-04 18:01:10|13625|13613|13630|13618|13630|13618|13624.8|13612.8|14
1649095280000|2022-04-04 18:01:20|13628.5|13616.5|13628.8|13616.8|13631.3|13619.3|13628.5|13616.5|3
1649095290000|2022-04-04 18:01:30|13627.2|13615.2|13626.3|13614.3|13628.8|13616.8|13626.3|13614.3|5
1649095300000|2022-04-04 18:01:40|13627.5|13615.5|13626.8|13614.8|13628|13616|13626.8|13614.8|0
1649095320000|2022-04-04 18:02:00|13628|13616|13626.8|13614.8|13628|13616|13626.8|13614.8|3
1649095330000|2022-04-04 18:02:10|||||||||2
1649095340000|2022-04-04 18:02:20|13624.7|13612.7|13626.5|13614.5|13627.2|13615.2|13624.7|13612.7|10
1649095350000|2022-04-04 18:02:30|13625.7|13613.7|13625.2|13613.2|13625.7|13613.7|13625.2|13613.2|5
1649095360000|2022-04-04 18:02:40|13624|13612|13623.2|13611.2|13624|13612|13623.2|13611.2|0
1649095370000|2022-04-04 18:02:50|13623.7|13611.7|13623.2|13611.2|13624|13612|13623.2|13611.2|1
1649095380000|2022-04-04 18:03:00|13623.7|13611.7|13623.2|13611.2|13624.2|13612.2|13623.2|13611.2|2
1649095390000|2022-04-04 18:03:10|13623.7|13611.7|13624.2|13612.2|13624.2|13612.2|13623.2|13611.2|7
1649095400000|2022-04-04 18:03:20|13623.7|13611.7|13624.2|13612.2|13624.2|13612.2|13622.4|13610.4|7
1649095410000|2022-04-04 18:03:30|13624.9|13612.9|13624.2|13612.2|13625.7|13613.7|13624.2|13612.2|0
1649095420000|2022-04-04 18:03:40|13624.9|13612.9|13624.2|13612.2|13624.9|13612.9|13624.2|13612.2|0
1649095430000|2022-04-04 18:03:50|13624.9|13612.9|13624.2|13612.2|13624.9|13612.9|13624.2|13612.2|4
1649095440000|2022-04-04 18:04:00|13624.7|13612.7|13622.7|13610.7|13624.7|13612.7|13622.7|13610.7|5
1649095460000|2022-04-04 18:04:20|13623.5|13611.5|13623.5|13611.5|13623.5|13611.5|13623.5|13611.5|1
1649095470000|2022-04-04 18:04:30|13622.7|13610.7|13623.5|13611.5|13623.5|13611.5|13622.7|13610.7|5
1649095480000|2022-04-04 18:04:40|13625|13613|13624|13612|13625|13613|13623.5|13611.5|5
1649095490000|2022-04-04 18:04:50|13624.7|13612.7|13624.2|13612.2|13624.7|13612.7|13624.2|13612.2|5
1649165400000|2022-04-05 13:30:00|13643.7|13631.7|13629.3|13617.3|13643.7|13631.7|13619.7|13607.7|29
1649165410000|2022-04-05 13:30:10|13630.5|13618.5|13634.4|13622.4|13636|13624|13630.5|13618.5|3
1649165420000|2022-04-05 13:30:20|13633.6|13621.6|13634.4|13622.4|13634.4|13622.4|13632.4|13620.4|27
1649165430000|2022-04-05 13:30:30|13633.6|13621.6|13632.8|13620.8|13633.6|13621.6|13632.1|13620.1|5
1649165440000|2022-04-05 13:30:40|13635.2|13623.2|13632.1|13620.1|13636.6|13624.6|13632.1|13620.1|23
1649165450000|2022-04-05 13:30:50|13630.8|13618.8|13627.8|13615.8|13634.2|13618.8|13627.8|13611.8|4
1649165460000|2022-04-05 13:31:00|13625.8|13613.8|13613.9|13593.9|13625.8|13613.8|13607.2|13592.6|18
1649165470000|2022-04-05 13:31:10|13613.1|13593.1|13612.4|13600.4|13625|13602.6|13610.3|13593.1|0
1649165480000|2022-04-05 13:31:20|13612.8|13600.8|13625.4|13613.4|13625.4|13613.4|13612.8|13599.7|1
1649165490000|2022-04-05 13:31:30|13623|13611|13628.4|13608.4|13629|13617|13623|13608.4|21
1649165500000|2022-04-05 13:31:40|13627.7|13607.7|13621.3|13609.3|13627.7|13610.1|13620.8|13604.8|9
1649165510000|2022-04-05 13:31:50|13631.3|13611.3|13631.3|13611.3|13631.3|13611.3|13631.3|13611.3|1
1649165520000|2022-04-05 13:32:00|13629.7|13609.7|13628.5|13616.5|13632.8|13616.5|13628.5|13609.7|0
1649165530000|2022-04-05 13:32:10|13630.1|13618.1|13637|13625|13637|13625|13630.1|13618.1|11
1649165550000|2022-04-05 13:32:30|13631.5|13619.5|13632.2|13612.2|13632.7|13619.5|13629.6|13612.2|12
1649165560000|2022-04-05 13:32:40|13628.3|13608.3|13628.3|13608.3|13628.3|13608.3|13628.3|13608.3|0
1649165580000|2022-04-05 13:33:00|13630.6|13610.6|13616.3|13604.3|13630.6|13610.6|13616.3|13603.6|1
1649165590000|2022-04-05 13:33:10|13617.6|13605.6|13617.6|13605.6|13623.6|13607.1|13617.1|13603.6|1
1649165600000|2022-04-05 13:33:20|13622|13602|13622|13602|13622|13602|13622|13602|1
1649165610000|2022-04-05 13:33:30|13622.8|13602.8|13613.2|13601.2|13622.8|13605.6|13613.2|13601.2|5
1649165620000|2022-04-05 13:33:40|13614|13602|13614|13602|13615.5|13603.5|13614|13602|0
1649165630000|2022-04-05 13:33:50|13614.3|13602.3|13613.5|13601.5|13614.3|13602.3|13613.5|13601.5|2
1649165640000|2022-04-05 13:34:00|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|0
1649165650000|2022-04-05 13:34:10|13614|13602|13615.5|13603.5|13616.3|13604.3|13614|13602|2
1649165660000|2022-04-05 13:34:20|13614.7|13602.7|13615.5|13603.5|13615.5|13603.5|13614.7|13602.7|0
1649165670000|2022-04-05 13:34:30|13616|13604|13616.8|13604.8|13616.8|13604.8|13616|13604|0
1649165680000|2022-04-05 13:34:40|13616|13604|13613.9|13601.9|13616|13604|13612.4|13600.4|1
1649165690000|2022-04-05 13:34:50|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|10
1649165700000|2022-04-05 13:35:00|13618.6|13606.6|13618.6|13606.6|13618.6|13606.6|13618.6|13606.6|0
1649165710000|2022-04-05 13:35:10|13620.2|13608.2|13617.1|13605.1|13620.2|13608.2|13617.1|13605.1|0
1649165730000|2022-04-05 13:35:30|13617.9|13605.9|13617.9|13605.9|13617.9|13605.9|13617.9|13605.9|2
1649165740000|2022-04-05 13:35:40|13614.7|13602.7|13617.9|13605.9|13618.6|13606.6|13614.7|13602.7|6
1649165750000|2022-04-05 13:35:50|13619.4|13607.4|13624.3|13612.3|13625.1|13613.1|13618|13606|14
1649165760000|2022-04-05 13:36:00|13625.1|13613.1|13621.2|13609.2|13625.1|13613.1|13621.2|13609.2|0
1649165770000|2022-04-05 13:36:10|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|0
1649165780000|2022-04-05 13:36:20|13611.9|13599.9|13611.9|13599.9|13611.9|13599.9|13611.9|13599.9|6
1649165790000|2022-04-05 13:36:30|13607.1|13595.1|13606.3|13594.3|13607.1|13595.1|13605.5|13593.5|1
1649165800000|2022-04-05 13:36:40|13606.7|13594.7|13607.5|13595.5|13607.5|13595.5|13606.7|13594.7|4
1649165810000|2022-04-05 13:36:50|13607.1|13595.1|13605.6|13593.6|13607.1|13595.1|13603.5|13591.5|0
1649165820000|2022-04-05 13:37:00|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13605.6|13593.6|10
1649165830000|2022-04-05 13:37:10|13605.6|13593.6|13605.2|13593.2|13607.5|13595.5|13604.7|13592.7|14
1649165840000|2022-04-05 13:37:20|13605.5|13593.5|13601.4|13589.4|13605.5|13593.5|13601.4|13589.4|5
1649165850000|2022-04-05 13:37:30|13602.7|13590.7|13608.3|13596.3|13608.3|13596.3|13602.7|13590.7|0
1649165860000|2022-04-05 13:37:40|13609.9|13597.9|13610.3|13598.3|13610.3|13598.3|13609.9|13597.9|0
1649165870000|2022-04-05 13:37:50|||||||||4
1649165880000|2022-04-05 13:38:00|13609.1|13597.1|13609.1|13597.1|13609.1|13597.1|13609.1|13597.1|0
1649165890000|2022-04-05 13:38:10|13613.8|13601.8|13613.6|13601.6|13619.8|13603.8|13613.6|13598.3|25
1649165900000|2022-04-05 13:38:20|13612.9|13600.9|13612.9|13600.9|13613.6|13601.6|13612.9|13600.9|0
1649165910000|2022-04-05 13:38:30|13611.6|13599.6|13615.5|13603.5|13615.5|13603.5|13611.6|13599.6|9
1649165920000|2022-04-05 13:38:40|13617.4|13605.4|13615.8|13603.8|13617.4|13605.4|13615.3|13603.3|9
1649165930000|2022-04-05 13:38:50|13615.3|13603.3|13612.8|13600.8|13615.8|13603.8|13612|13600|1
1649165940000|2022-04-05 13:39:00|13610.8|13598.8|13609.2|13597.2|13615.7|13599.6|13609.2|13594.2|1
1649165950000|2022-04-05 13:39:10|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13607.7|13595.7|0
1649165960000|2022-04-05 13:39:20|||||||||10
1649165970000|2022-04-05 13:39:30|13613|13601|13615.7|13595.7|13616.5|13601|13613|13595.7|2
1649165980000|2022-04-05 13:39:40|13610.5|13598.5|13606.4|13594.4|13615.7|13598.5|13606.4|13594.4|2
1649165990000|2022-04-05 13:39:50|13606.9|13594.9|13607.7|13595.7|13608.9|13596.9|13606.9|13594.9|1
1649166000000|2022-04-05 13:40:00|13606.4|13594.4|13607.7|13595.7|13612.2|13600.2|13606.4|13594.4|1
1649166010000|2022-04-05 13:40:10|13607.2|13595.2|13607.7|13595.7|13607.7|13595.7|13606.4|13594.4|2
1649166020000|2022-04-05 13:40:20|13606.4|13594.4|13613.4|13601.4|13613.8|13601.8|13606.4|13594.4|0
1649166030000|2022-04-05 13:40:30|13614.2|13602.2|13610.9|13598.9|13614.2|13602.2|13610.9|13598.9|0
1649166040000|2022-04-05 13:40:40|13609.7|13597.7|13608.9|13596.9|13610.2|13598.2|13608.4|13596.4|0
1649166050000|2022-04-05 13:40:50|13610.2|13598.2|13606.4|13594.4|13610.9|13598.9|13606.4|13594.4|0
1649166060000|2022-04-05 13:41:00|13607.7|13595.7|13609.7|13597.7|13610.2|13598.2|13607.7|13595.7|0
1649166070000|2022-04-05 13:41:10|13609.2|13597.2|13609.2|13597.2|13609.7|13597.7|13609.2|13597.2|0
1649166080000|2022-04-05 13:41:20|13609.7|13597.7|13607.7|13595.7|13610.8|13598.8|13607.7|13595.7|1
1649166090000|2022-04-05 13:41:30|13607.2|13595.2|13608.4|13596.4|13608.4|13596.4|13607.2|13595.2|0
1649166100000|2022-04-05 13:41:40|13609.2|13597.2|13606.4|13594.4|13609.2|13597.2|13606.4|13594.4|0
1649166110000|2022-04-05 13:41:50|13606.9|13594.9|13612.8|13600.8|13617.3|13600.8|13606.9|13594.9|0
1649166120000|2022-04-05 13:42:00|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|0
1649166130000|2022-04-05 13:42:10|13612.2|13600.2|13615.7|13595.7|13615.7|13600.2|13612.2|13595.7|1
1649166160000|2022-04-05 13:42:40|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|0
1649166170000|2022-04-05 13:42:50|13608.4|13596.4|13614.9|13594.9|13614.9|13598.5|13608.4|13594.9|2
1649166180000|2022-04-05 13:43:00|13616.5|13596.5|13610.5|13598.5|13618.1|13598.5|13610.5|13594.9|0
1649166190000|2022-04-05 13:43:10|13615.7|13595.7|13616.5|13596.5|13616.5|13600|13612|13595.7|0
1649166210000|2022-04-05 13:43:30|13615.7|13595.7|13621.2|13601.2|13621.2|13601.2|13615.7|13595.7|0
1649166220000|2022-04-05 13:43:40|13617.3|13597.3|13607.6|13595.6|13617.3|13597.3|13607.2|13595.2|0
1649166240000|2022-04-05 13:44:00|13607.2|13595.2|13610.5|13598.5|13610.5|13598.5|13607.2|13595.2|10
1649166250000|2022-04-05 13:44:10|13610.9|13598.9|13610.1|13598.1|13610.9|13598.9|13610.1|13598.1|9
1649166260000|2022-04-05 13:44:20|13609.7|13597.7|13608.4|13596.4|13609.7|13597.7|13608.4|13596.4|8
1649166270000|2022-04-05 13:44:30|13608.9|13596.9|13608.4|13596.4|13608.9|13596.9|13608.4|13596.4|0
1649166280000|2022-04-05 13:44:40|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|0
1649166290000|2022-04-05 13:44:50|13604.8|13592.8|13606.4|13594.4|13606.4|13594.4|13604.8|13592.8|5
1649166300000|2022-04-05 13:45:00|13604|13592|13602.6|13590.6|13606.4|13594.4|13602.6|13590.6|17
1649166310000|2022-04-05 13:45:10|13603.4|13591.4|13603.4|13591.4|13604.2|13592.2|13603.4|13591.4|0
1649166320000|2022-04-05 13:45:20|13604.2|13592.2|13602.6|13590.6|13605|13593|13602.6|13590.6|0
1649166330000|2022-04-05 13:45:30|13603.4|13591.4|13604.2|13592.2|13604.2|13592.2|13603.4|13591.4|0
1649166340000|2022-04-05 13:45:40|13605|13593|13608.3|13596.3|13608.3|13596.3|13603.4|13591.4|1
1649166350000|2022-04-05 13:45:50|13612.7|13592.7|13613.1|13601.1|13617.4|13602.7|13612.7|13592.7|0
1649166360000|2022-04-05 13:46:00|13613.9|13601.9|13612.2|13600.2|13619.2|13602.2|13612.2|13596.7|0
1649166370000|2022-04-05 13:46:10|13611.7|13599.7|13612.5|13600.5|13612.5|13600.5|13611.7|13599.7|0
1649166390000|2022-04-05 13:46:30|13617.4|13597.4|13617.4|13597.4|13617.4|13597.4|13617.4|13597.4|0
1649166420000|2022-04-05 13:47:00|13615.9|13595.9|13607.5|13595.5|13615.9|13597.5|13606.7|13594.7|0
1649166430000|2022-04-05 13:47:10|13606.7|13594.7|13605.5|13593.5|13606.7|13594.7|13605.5|13593.5|2
1649166440000|2022-04-05 13:47:20|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|9
1649166450000|2022-04-05 13:47:30|13600.1|13588.1|13599.4|13587.4|13600.1|13588.1|13598.9|13586.9|4
1649166460000|2022-04-05 13:47:40|13600.1|13588.1|13598.9|13586.9|13600.1|13588.1|13598.9|13586.9|1
1649166480000|2022-04-05 13:48:00|13596.4|13584.4|13596.8|13584.8|13597.6|13585.6|13596.4|13584.4|24
1649166490000|2022-04-05 13:48:10|13597.2|13585.2|13596.4|13584.4|13597.2|13585.2|13596.4|13584.4|3
1649166500000|2022-04-05 13:48:20|13597.2|13585.2|13596.4|13584.4|13597.2|13585.2|13596.4|13584.4|5
1649166510000|2022-04-05 13:48:30|13595.1|13583.1|13592.9|13580.9|13595.1|13583.1|13592.9|13580.9|4
1649166520000|2022-04-05 13:48:40|13590.1|13578.1|13587.2|13575.2|13590.1|13578.1|13586.4|13574.4|3
1649166530000|2022-04-05 13:48:50|13586.7|13574.7|13588.7|13576.7|13588.7|13576.7|13585.9|13573.9|0
1649166540000|2022-04-05 13:49:00|13589.5|13577.5|13588.7|13576.7|13589.5|13577.5|13587.9|13575.9|0
1649166550000|2022-04-05 13:49:10|13587.2|13575.2|13587.2|13575.2|13587.2|13575.2|13587.2|13575.2|0
1649166560000|2022-04-05 13:49:20|13586.7|13574.7|13584.3|13572.3|13586.7|13574.7|13584.3|13572.3|0
1649166570000|2022-04-05 13:49:30|13584.7|13572.7|13585.1|13573.1|13585.1|13573.1|13583.9|13571.9|5
1649166580000|2022-04-05 13:49:40|13586.7|13574.7|13587.2|13575.2|13587.2|13575.2|13585.9|13573.9|0
1649166590000|2022-04-05 13:49:50|13586.7|13574.7|13585.9|13573.9|13586.7|13574.7|13585.9|13573.9|2
1649166600000|2022-04-05 13:50:00|13587.5|13575.5|13600.1|13580.1|13600.1|13580.3|13587.5|13575.5|8
1649166610000|2022-04-05 13:50:10|13599.3|13579.3|13600.1|13580.1|13600.1|13580.1|13598.5|13578.5|0
1649166620000|2022-04-05 13:50:20|13599.3|13579.3|13598.1|13586.1|13600.1|13586.1|13598.1|13578.5|0
1649166630000|2022-04-05 13:50:30|13598.9|13586.9|13597.3|13585.3|13600.1|13588.1|13597.3|13585.3|0
1649166640000|2022-04-05 13:50:40|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|3
1649166650000|2022-04-05 13:50:50|13595|13583|13595|13583|13595|13583|13595|13583|0
1649166660000|2022-04-05 13:51:00|13595.8|13583.8|13598.1|13586.1|13598.1|13586.1|13595.8|13583.8|0
1649166670000|2022-04-05 13:51:10|13599.4|13587.4|13597.8|13585.8|13599.4|13587.4|13597.8|13585.8|0
1649166680000|2022-04-05 13:51:20|13598.7|13586.7|13597.8|13585.8|13598.7|13586.7|13597.8|13585.8|0
1649166690000|2022-04-05 13:51:30|13599.4|13587.4|13599.4|13587.4|13600.1|13588.1|13598.9|13586.9|2
1649166710000|2022-04-05 13:51:50|||||||||1
1649166720000|2022-04-05 13:52:00|13598.6|13586.6|13596.2|13584.2|13598.6|13586.6|13595|13583|0
1649166740000|2022-04-05 13:52:20|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|0
1649166750000|2022-04-05 13:52:30|13600.1|13588.1|13601.7|13589.7|13601.7|13589.7|13600.1|13588.1|0
1649166760000|2022-04-05 13:52:40|13600.1|13588.1|13599.3|13587.3|13600.1|13588.1|13599.3|13587.3|0
1649166780000|2022-04-05 13:53:00|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1649166790000|2022-04-05 13:53:10|13599.3|13587.3|13600.9|13588.9|13601.7|13589.7|13599.3|13587.3|0
1649166810000|2022-04-05 13:53:30|13602.2|13590.2|13602.2|13590.2|13602.2|13590.2|13602.2|13590.2|8
1649166840000|2022-04-05 13:54:00|13601.4|13589.4|13603.7|13591.7|13603.7|13591.7|13599.8|13587.8|2
1649166870000|2022-04-05 13:54:30|13602.9|13590.9|13606.5|13594.5|13606.5|13594.5|13602.9|13590.9|2
1649166900000|2022-04-05 13:55:00|13605|13593|13605|13593|13605|13593|13605|13593|0
1649166910000|2022-04-05 13:55:10|13602.6|13590.6|13601.1|13589.1|13602.6|13590.6|13601.1|13589.1|1
1649166940000|2022-04-05 13:55:40|||||||||1
1649166960000|2022-04-05 13:56:00|13600.3|13588.3|13599.5|13587.5|13600.3|13588.3|13599.5|13587.5|0
1649166980000|2022-04-05 13:56:20|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|0
1649166990000|2022-04-05 13:56:30|13599.5|13587.5|13600.3|13588.3|13600.3|13588.3|13599.5|13587.5|0
1649167000000|2022-04-05 13:56:40|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|0
1649167020000|2022-04-05 13:57:00|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|0
1649167030000|2022-04-05 13:57:10|13604.2|13592.2|13604.2|13592.2|13604.2|13592.2|13604.2|13592.2|0
1649167050000|2022-04-05 13:57:30|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|0
1649167060000|2022-04-05 13:57:40|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1649167070000|2022-04-05 13:57:50|13602|13590|13601.5|13589.5|13602|13590|13601.5|13589.5|3
1649167080000|2022-04-05 13:58:00|13599.2|13587.2|13599.2|13587.2|13599.6|13587.6|13599.2|13587.2|0
1649167090000|2022-04-05 13:58:10|13598.7|13586.7|13598.7|13586.7|13598.7|13586.7|13598.7|13586.7|0
1649167100000|2022-04-05 13:58:20|13599.2|13587.2|13597.1|13585.1|13599.2|13587.2|13597.1|13585.1|0
1649167120000|2022-04-05 13:58:40|13598.4|13586.4|13598.9|13586.9|13600.1|13588.1|13598.4|13586.4|10
1649167130000|2022-04-05 13:58:50|13599.3|13587.3|13598.9|13586.9|13600.1|13588.1|13598.9|13586.9|19
1649167140000|2022-04-05 13:59:00|13598.1|13586.1|13600.1|13588.1|13600.1|13588.1|13596|13584|2
1649167150000|2022-04-05 13:59:10|13602.1|13590.1|13599.3|13587.3|13602.9|13590.9|13599.3|13587.3|0
1649167170000|2022-04-05 13:59:30|13598.9|13586.9|13598.9|13586.9|13598.9|13586.9|13598.9|13586.9|0
1649167180000|2022-04-05 13:59:40|13599.3|13587.3|13597|13585|13599.3|13587.3|13597|13585|0
1649167190000|2022-04-05 13:59:50|13596.2|13584.2|13595.7|13583.7|13596.2|13584.2|13595.7|13583.7|0
1649167210000|2022-04-05 14:00:10|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|0
1649167220000|2022-04-05 14:00:20|13595.7|13583.7|13594.9|13582.9|13595.7|13583.7|13594.9|13582.9|0
1649167230000|2022-04-05 14:00:30|13596.3|13584.3|13595.1|13583.1|13596.3|13584.3|13595.1|13583.1|6
1649167240000|2022-04-05 14:00:40|13594.6|13582.6|13595.9|13583.9|13595.9|13583.9|13593.8|13581.8|6
1649167250000|2022-04-05 14:00:50|13596.3|13584.3|13596.3|13584.3|13596.3|13584.3|13595.1|13583.1|2
1649167260000|2022-04-05 14:01:00|13598|13586|13592.3|13580.3|13598|13586|13592.3|13580.3|5
1649167270000|2022-04-05 14:01:10|13592.7|13580.7|13592.3|13580.3|13592.7|13580.7|13592.3|13580.3|5
1649167280000|2022-04-05 14:01:20|13591.3|13579.3|13588.7|13576.7|13591.3|13579.3|13588.7|13576.7|9
1649167290000|2022-04-05 14:01:30|13587.4|13575.4|13593.6|13573.6|13593.6|13577.1|13587|13573.6|2
1649167300000|2022-04-05 14:01:40|13587.6|13575.6|13590.5|13578.5|13590.5|13578.5|13586.3|13574.3|1
1649167310000|2022-04-05 14:01:50|13591|13579|13599.4|13579.4|13599.4|13581.7|13591|13574.4|50
1649167320000|2022-04-05 14:02:00|13598.5|13578.5|13597.5|13577.5|13598.5|13578.5|13597.2|13577.2|1
1649167340000|2022-04-05 14:02:20|13595.6|13583.6|13598.3|13578.3|13598.3|13583.6|13595.1|13578.3|0
1649167350000|2022-04-05 14:02:30|13597.5|13577.5|13596.7|13576.7|13597.5|13577.5|13596.7|13576.7|0
1649167380000|2022-04-05 14:03:00|13596|13576|13596|13576|13596|13576|13596|13576|0
1649167410000|2022-04-05 14:03:30|13595.2|13575.2|13587.6|13575.6|13595.2|13577.9|13587.6|13574.4|0
1649167420000|2022-04-05 14:03:40|13587.1|13575.1|13584.3|13572.3|13587.1|13575.1|13584.3|13572.3|0
1649167430000|2022-04-05 14:03:50|13583.8|13571.8|13584.3|13572.3|13584.3|13572.3|13582.3|13570.3|0
1649167440000|2022-04-05 14:04:00|13585.9|13573.9|13585.5|13573.5|13585.9|13573.9|13583.5|13571.5|0
1649167450000|2022-04-05 14:04:10|13585.1|13573.1|13586.3|13574.3|13586.6|13574.6|13584.3|13572.3|0
1649167470000|2022-04-05 14:04:30|13585.5|13573.5|13585.1|13573.1|13593.9|13575.1|13581|13562.2|29
1649167480000|2022-04-05 14:04:40|13582.3|13570.3|13586|13566|13593.6|13570.3|13582.3|13559.7|2
1649167490000|2022-04-05 14:04:50|13587.2|13567.2|13587.2|13567.2|13593.6|13572|13580.3|13561.6|1
1649167500000|2022-04-05 14:05:00|13585.2|13565.2|13585.2|13565.2|13585.2|13565.2|13585.2|13565.2|0
1649167510000|2022-04-05 14:05:10|13585.7|13565.7|13587.2|13557.2|13589.7|13566.8|13584.3|13557.2|0
1649167520000|2022-04-05 14:05:20|13583.6|13563.6|13574.1|13554.1|13583.6|13563.6|13574.1|13549.6|0
1649167530000|2022-04-05 14:05:30|13574.6|13554.6|13575|13555|13575|13555|13574.1|13554.1|0
1649167550000|2022-04-05 14:05:50|13574.2|13554.2|13574.7|13554.7|13574.7|13554.7|13574.2|13554.2|0
1649167560000|2022-04-05 14:06:00|13574.2|13554.2|13572.5|13552.5|13574.2|13554.2|13570.9|13550.9|0
1649167570000|2022-04-05 14:06:10|13571.7|13551.7|13570.9|13550.9|13573.3|13553.3|13570.9|13550.9|0
1649167580000|2022-04-05 14:06:20|13572.5|13552.5|13571.4|13551.4|13573.4|13559.8|13571.4|13551.4|2
1649167590000|2022-04-05 14:06:30|13571.9|13551.9|13573.4|13553.4|13573.4|13559.3|13568|13551.9|1
1649167620000|2022-04-05 14:07:00|13573|13553|13573|13553|13573|13553|13573|13553|0
1649167630000|2022-04-05 14:07:10|13572.5|13552.5|13569|13557|13572.5|13557|13569|13552.5|0
1649167640000|2022-04-05 14:07:20|13567.4|13555.4|13559.3|13547.3|13570.9|13555.4|13559.3|13547.3|0
1649167650000|2022-04-05 14:07:30|13558|13546|13550.4|13538.4|13559.3|13547.3|13546.8|13534.8|12
1649167660000|2022-04-05 14:07:40|13554.8|13534.8|13552.7|13540.7|13559.2|13540.7|13550.4|13534.8|0
1649167670000|2022-04-05 14:07:50|13552.2|13540.2|13553.5|13541.5|13558|13541.5|13550.2|13538|0
1649167680000|2022-04-05 14:08:00|13558.7|13538.7|13555.8|13543.8|13558.7|13543.8|13553.8|13538.7|0
1649167690000|2022-04-05 14:08:10|13560.3|13540.3|13552.2|13540.2|13561.1|13543.1|13552.2|13540.2|0
1649167700000|2022-04-05 14:08:20|13552.7|13540.7|13560.3|13540.3|13562.3|13543.8|13552.7|13538.7|0
1649167710000|2022-04-05 14:08:30|13562.3|13542.3|13564.4|13544.4|13564.4|13544.4|13562.3|13542.3|0
1649167730000|2022-04-05 14:08:50|13562.3|13542.3|13562.8|13542.8|13562.8|13542.8|13562.3|13542.3|0
1649167740000|2022-04-05 14:09:00|13563.6|13543.6|13563.6|13543.6|13564.4|13544.4|13563.6|13543.6|0
1649167750000|2022-04-05 14:09:10|13562.8|13542.8|13560.1|13540.1|13562.8|13542.8|13559.7|13539.7|20
1649167760000|2022-04-05 14:09:20|13562.2|13542.2|13563.7|13543.7|13563.7|13543.7|13562.2|13542.2|0
1649167770000|2022-04-05 14:09:30|13565.8|13545.8|13572|13542|13572.8|13545.8|13565.3|13542|0
1649167780000|2022-04-05 14:09:40|13572.8|13542.8|13572.8|13542.8|13573.6|13543.6|13572.8|13542.8|0
1649167790000|2022-04-05 14:09:50|13572|13542|13563.4|13543.4|13572|13545|13563.4|13542|0
1649167800000|2022-04-05 14:10:00|13564.2|13544.2|13555|13535|13564.2|13544.2|13550.5|13534.5|0
1649167810000|2022-04-05 14:10:10|13556.5|13536.5|13561.1|13541.1|13561.1|13541.1|13555.3|13535.3|0
1649167820000|2022-04-05 14:10:20|13560.1|13540.1|13561|13549|13561.7|13549|13558.1|13538.1|0
1649167830000|2022-04-05 14:10:30|13561.2|13541.2|13565.6|13545.6|13565.6|13545.6|13559.3|13539.3|3
1649167840000|2022-04-05 14:10:40|13564.8|13544.8|13564.8|13544.8|13565.6|13545.6|13563.2|13543.2|0
1649167850000|2022-04-05 14:10:50|13560.3|13548.3|13564.8|13544.8|13564.8|13548.3|13560.3|13544.8|0
1649167860000|2022-04-05 14:11:00|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|0
1649167870000|2022-04-05 14:11:10|13559.6|13547.6|13559.6|13547.6|13559.6|13547.6|13559.6|13547.6|0
1649167880000|2022-04-05 14:11:20|13565.6|13545.6|13564.8|13544.8|13565.6|13547.6|13559.6|13544.8|0
1649167890000|2022-04-05 14:11:30|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|0
1649167900000|2022-04-05 14:11:40|13557.5|13545.5|13555.5|13543.5|13557.5|13545.5|13555.5|13543.5|1
1649167910000|2022-04-05 14:11:50|13555|13543|13553.9|13541.9|13555|13543|13553.5|13541.5|1
1649167920000|2022-04-05 14:12:00|13554.7|13542.7|13554.7|13542.7|13555.2|13543.2|13554.7|13542.7|0
1649167930000|2022-04-05 14:12:10|13555.2|13543.2|13556|13544|13556|13544|13555.2|13543.2|0
1649167940000|2022-04-05 14:12:20|13555.2|13543.2|13553.5|13541.5|13555.2|13543.2|13553.5|13541.5|0
1649167950000|2022-04-05 14:12:30|13553.9|13541.9|13553.9|13541.9|13553.9|13541.9|13553.9|13541.9|0
1649167960000|2022-04-05 14:12:40|13554.7|13542.7|13555.2|13543.2|13555.2|13543.2|13554.7|13542.7|0
1649167970000|2022-04-05 14:12:50|13554.7|13542.7|13553.9|13541.9|13554.7|13542.7|13553.4|13541.4|2
1649167980000|2022-04-05 14:13:00|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|13552.7|13540.7|2
1649167990000|2022-04-05 14:13:10|13552.7|13540.7|13551.9|13539.9|13552.7|13540.7|13551.9|13539.9|0
1649168000000|2022-04-05 14:13:20|13553.1|13541.1|13551.4|13539.4|13553.9|13541.9|13551.4|13539.4|5
1649168010000|2022-04-05 14:13:30|13553|13541|13545.9|13533.9|13553|13541|13545.9|13533.9|19
1649168030000|2022-04-05 14:13:50|13547.2|13535.2|13545.9|13533.9|13547.2|13535.2|13545.9|13533.9|0
1649168040000|2022-04-05 14:14:00|13546.4|13534.4|13543.1|13531.1|13546.4|13534.4|13541.9|13529.9|0
1649168050000|2022-04-05 14:14:10|13541.9|13529.9|13539.4|13527.4|13541.9|13529.9|13539.4|13527.4|11
1649168060000|2022-04-05 14:14:20|13525.9|13513.9|13526.7|13514.7|13528|13516|13525.9|13513.9|31
1649168070000|2022-04-05 14:14:30|13527.5|13515.5|13524.5|13512.5|13527.5|13515.5|13523.7|13511.7|5
1649168080000|2022-04-05 14:14:40|13525|13513|13525.3|13513.3|13525.3|13513.3|13521.7|13509.7|0
1649168090000|2022-04-05 14:14:50|13525.8|13513.8|13531.6|13519.6|13531.6|13519.6|13525.3|13513.3|1
1649168100000|2022-04-05 14:15:00|13530.8|13518.8|13530.8|13518.8|13531.6|13519.6|13530.8|13518.8|10
1649168110000|2022-04-05 14:15:10|13533.1|13521.1|13533.1|13521.1|13533.9|13521.9|13530.3|13518.3|4
1649168120000|2022-04-05 14:15:20|13534.4|13522.4|13534.4|13522.4|13534.4|13522.4|13534.4|13522.4|1
1649168130000|2022-04-05 14:15:30|13535.2|13523.2|13537.8|13525.8|13537.8|13525.8|13535|13523|4
1649168140000|2022-04-05 14:15:40|13536.3|13524.3|13536.3|13524.3|13536.3|13524.3|13536.3|13524.3|6
1649168150000|2022-04-05 14:15:50|13535.5|13523.5|13535.5|13523.5|13535.5|13523.5|13535.5|13523.5|0
1649168160000|2022-04-05 14:16:00|13533.9|13521.9|13535.5|13523.5|13535.5|13523.5|13533.9|13521.9|2
1649168170000|2022-04-05 14:16:10|13533.9|13521.9|13533.9|13521.9|13533.9|13521.9|13533.9|13521.9|0
1649168180000|2022-04-05 14:16:20|13534.7|13522.7|13533.9|13521.9|13534.7|13522.7|13533.9|13521.9|1
1649168190000|2022-04-05 14:16:30|13533.1|13521.1|13534.2|13522.2|13537|13525|13533.1|13521.1|0
1649168200000|2022-04-05 14:16:40|13532.8|13520.8|13532.4|13520.4|13534.4|13522.4|13532.4|13520.4|15
1649168210000|2022-04-05 14:16:50|13531.1|13519.1|13532.4|13520.4|13532.4|13520.4|13531.1|13519.1|0
1649168220000|2022-04-05 14:17:00|13533.6|13521.6|13533.1|13521.1|13534.4|13522.4|13532.4|13520.4|0
1649168230000|2022-04-05 14:17:10|13534.4|13522.4|13535.2|13523.2|13535.2|13523.2|13533.1|13521.1|0
1649168240000|2022-04-05 14:17:20|13536.1|13524.1|13536.1|13524.1|13536.1|13524.1|13536.1|13524.1|0
1649168250000|2022-04-05 14:17:30|13537.3|13525.3|13537.3|13525.3|13537.3|13525.3|13536.1|13524.1|0
1649168260000|2022-04-05 14:17:40|13536.1|13524.1|13536.6|13524.6|13537.8|13525.8|13536.1|13524.1|1
1649168270000|2022-04-05 14:17:50|13537|13525|13536.6|13524.6|13537.8|13525.8|13536.6|13524.6|0
1649168280000|2022-04-05 14:18:00|13533.3|13521.3|13531.7|13519.7|13533.3|13521.3|13531.7|13519.7|22
1649168290000|2022-04-05 14:18:10|13532.2|13520.2|13533|13521|13533|13521|13532.2|13520.2|0
1649168300000|2022-04-05 14:18:20|13532.2|13520.2|13533.4|13521.4|13535.1|13523.1|13532.2|13520.2|27
1649168310000|2022-04-05 14:18:30|13532.4|13520.4|13531.1|13519.1|13532.4|13520.4|13531.1|13519.1|8
1649168320000|2022-04-05 14:18:40|13530.3|13518.3|13534.1|13522.1|13536.7|13522.1|13530.3|13516.7|1
1649168330000|2022-04-05 14:18:50|13532.8|13520.8|13536.7|13516.7|13537.4|13521.3|13532|13514.6|10
1649168340000|2022-04-05 14:19:00|13532.2|13520.2|13537.4|13517.4|13537.4|13520.2|13532.2|13516.7|0
1649168350000|2022-04-05 14:19:10|13532.2|13520.2|13534.8|13522.8|13534.8|13522.8|13532.2|13520.2|4
1649168360000|2022-04-05 14:19:20|13537.2|13525.2|13539.2|13527.2|13539.2|13527.2|13537.2|13525.2|4
1649168370000|2022-04-05 14:19:30|13541.3|13529.3|13540.5|13528.5|13541.3|13529.3|13539.2|13527.2|5
1649168380000|2022-04-05 14:19:40|13541.3|13529.3|13540|13528|13541.3|13529.3|13539.2|13527.2|0
1649168390000|2022-04-05 14:19:50|13542.2|13530.2|13541.4|13529.4|13542.2|13530.2|13541.4|13529.4|5
1649168410000|2022-04-05 14:20:10|13542.2|13530.2|13542.2|13530.2|13542.2|13530.2|13542.2|13530.2|0
1649168440000|2022-04-05 14:20:40|13543.8|13531.8|13542.4|13530.4|13543.8|13531.8|13541.6|13529.6|20
1649168450000|2022-04-05 14:20:50|13540.8|13528.8|13541.3|13529.3|13541.3|13529.3|13540.8|13528.8|0
1649168460000|2022-04-05 14:21:00|13538.9|13526.9|13538.9|13526.9|13538.9|13526.9|13538.9|13526.9|0
1649168470000|2022-04-05 14:21:10|13539.7|13527.7|13537.7|13525.7|13539.7|13527.7|13537.7|13525.7|0
1649168480000|2022-04-05 14:21:20|13535.6|13523.6|13535.6|13523.6|13535.6|13523.6|13535.6|13523.6|0
1649168490000|2022-04-05 14:21:30|13536.1|13524.1|13536.9|13524.9|13537.7|13525.7|13535.6|13523.6|4
1649168510000|2022-04-05 14:21:50|13539.7|13527.7|13539.7|13527.7|13539.7|13527.7|13538.4|13526.4|0
1649168520000|2022-04-05 14:22:00|13540.5|13528.5|13540.5|13528.5|13540.5|13528.5|13539.2|13527.2|0
1649168530000|2022-04-05 14:22:10|13541.3|13529.3|13542.8|13530.8|13542.8|13530.8|13541.3|13529.3|0
1649168540000|2022-04-05 14:22:20|13542|13530|13542|13530|13542|13530|13541.2|13529.2|0
1649168560000|2022-04-05 14:22:40|13541.2|13529.2|13540.5|13528.5|13542|13530|13539.2|13527.2|0
1649168570000|2022-04-05 14:22:50|13539.5|13527.5|13540|13528|13540|13528|13539.5|13527.5|0
1649168580000|2022-04-05 14:23:00|13541.2|13529.2|13540.8|13528.8|13541.2|13529.2|13540|13528|0
1649168590000|2022-04-05 14:23:10|13542|13530|13542|13530|13542|13530|13541.2|13529.2|4
1649168610000|2022-04-05 14:23:30|13544.1|13532.1|13544.8|13532.8|13546.1|13534.1|13544.1|13532.1|0
1649168620000|2022-04-05 14:23:40|13546.1|13534.1|13548.6|13536.6|13548.6|13536.6|13546.1|13534.1|0
1649168630000|2022-04-05 14:23:50|13547.3|13535.3|13548.6|13536.6|13549.8|13537.8|13547.3|13535.3|0
1649168640000|2022-04-05 14:24:00|13549.1|13537.1|13548.1|13536.1|13549.1|13537.1|13546.1|13534.1|0
1649168650000|2022-04-05 14:24:10|13550.2|13538.2|13553.4|13541.4|13553.4|13541.4|13549.4|13537.4|2
1649168660000|2022-04-05 14:24:20|13552.2|13540.2|13551.4|13539.4|13552.2|13540.2|13551.4|13539.4|0
1649168670000|2022-04-05 14:24:30|13550.9|13538.9|13551.4|13539.4|13551.4|13539.4|13549.7|13537.7|0
1649168680000|2022-04-05 14:24:40|13550.9|13538.9|13550.9|13538.9|13552.7|13540.7|13550.9|13538.9|0
1649168690000|2022-04-05 14:24:50|13553|13541|13552.7|13540.7|13553.4|13541.4|13552.2|13540.2|1
1649168700000|2022-04-05 14:25:00|13553.4|13541.4|13557.5|13545.5|13557.5|13545.5|13553.4|13541.4|0
1649168710000|2022-04-05 14:25:10|13557|13545|13561.6|13549.6|13562.5|13550.5|13557|13545|1
1649168720000|2022-04-05 14:25:20|13564.1|13552.1|13560.6|13548.6|13564.1|13552.1|13560.6|13548.6|4
1649168730000|2022-04-05 14:25:30|13561.1|13549.1|13561.1|13549.1|13561.1|13549.1|13561.1|13549.1|0
1649168750000|2022-04-05 14:25:50|13559.1|13547.1|13555.2|13543.2|13559.1|13547.1|13553.9|13541.9|2
1649168760000|2022-04-05 14:26:00|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|0
1649168770000|2022-04-05 14:26:10|13555.5|13543.5|13555.5|13543.5|13555.9|13543.9|13555.5|13543.5|0
1649168800000|2022-04-05 14:26:40|13554.7|13542.7|13553.9|13541.9|13554.7|13542.7|13553.9|13541.9|0
1649168810000|2022-04-05 14:26:50|13554.7|13542.7|13555.2|13543.2|13556.3|13544.3|13554.7|13542.7|0
1649168820000|2022-04-05 14:27:00|13553.9|13541.9|13554.4|13542.4|13554.4|13542.4|13553.9|13541.9|0
1649168830000|2022-04-05 14:27:10|13555.9|13543.9|13556.7|13544.7|13556.7|13544.7|13555.5|13543.5|0
1649168840000|2022-04-05 14:27:20|13557.2|13545.2|13555.1|13543.1|13557.2|13545.2|13555.1|13543.1|0
1649168880000|2022-04-05 14:28:00|13553.6|13541.6|13551.5|13539.5|13553.6|13541.6|13551.5|13539.5|0
1649168890000|2022-04-05 14:28:10|13551.1|13539.1|13552.3|13540.3|13552.3|13540.3|13550.3|13538.3|0
1649168900000|2022-04-05 14:28:20|13551.1|13539.1|13552.8|13540.8|13552.8|13540.8|13550.3|13538.3|10
1649168910000|2022-04-05 14:28:30|13552|13540|13553.6|13541.6|13553.6|13541.6|13552|13540|0
1649168920000|2022-04-05 14:28:40|13554.4|13542.4|13554.8|13542.8|13555.9|13543.9|13554.4|13542.4|22
1649168930000|2022-04-05 14:28:50|13554.4|13542.4|13554.8|13542.8|13554.8|13542.8|13554.4|13542.4|0
1649168940000|2022-04-05 14:29:00|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|0
1649168950000|2022-04-05 14:29:10|13554.8|13542.8|13563.2|13543.2|13563.2|13547.7|13554.8|13542.8|0
1649168970000|2022-04-05 14:29:30|13558|13546|13564.8|13552.8|13564.8|13552.8|13558|13543.2|0
1649168980000|2022-04-05 14:29:40|13563.3|13551.3|13565|13553|13565.3|13553.3|13563.3|13551.3|9
1649168990000|2022-04-05 14:29:50|13567.5|13555.5|13569.5|13549.5|13570.2|13555.5|13567.5|13549.5|0
1649169000000|2022-04-05 14:30:00|13570.2|13550.2|13571|13551|13571.5|13555.5|13567.5|13550.2|0
1649169010000|2022-04-05 14:30:10|13569.5|13549.5|13560.6|13548.6|13569.5|13549.5|13560.6|13548.6|0
1649169020000|2022-04-05 14:30:20|13557|13545|13557.5|13545.5|13557.5|13545.5|13557|13545|0
1649169030000|2022-04-05 14:30:30|13556.5|13544.5|13554|13542|13556.5|13544.5|13554|13542|1
1649169040000|2022-04-05 14:30:40|13552.5|13540.5|13552.5|13540.5|13552.5|13540.5|13552.5|13540.5|0
1649169050000|2022-04-05 14:30:50|13552|13540|13552.5|13540.5|13552.5|13540.5|13551.7|13539.7|0
1649169060000|2022-04-05 14:31:00|13553.3|13541.3|13560.1|13540.1|13560.1|13542|13553.3|13540.1|1
1649169070000|2022-04-05 14:31:10|13561.8|13541.8|13560.5|13540.5|13561.8|13541.8|13559.7|13539.7|4
1649169080000|2022-04-05 14:31:20|13554.2|13542.2|13554.2|13542.2|13554.2|13542.2|13554.2|13542.2|4
1649169090000|2022-04-05 14:31:30|13561|13541|13569.1|13549.1|13572.4|13549.1|13561|13539.3|1
1649169100000|2022-04-05 14:31:40|13567.9|13547.9|13566.3|13546.3|13567.9|13547.9|13564.3|13544.3|0
1649169110000|2022-04-05 14:31:50|13565.8|13545.8|13565.1|13545.1|13567.1|13547.1|13565.1|13545.1|1
1649169120000|2022-04-05 14:32:00|13563|13543|13558.9|13546.9|13563|13546.9|13558.9|13541|0
1649169130000|2022-04-05 14:32:10|13561.5|13541.5|13561.1|13541.1|13561.9|13544.7|13556.7|13541.1|1
1649169140000|2022-04-05 14:32:20|13562.7|13542.7|13564.3|13544.3|13564.3|13546.2|13558.2|13542.7|0
1649169150000|2022-04-05 14:32:30|13565.1|13545.1|13563.8|13543.8|13566.3|13546.3|13563.8|13543.8|0
1649169160000|2022-04-05 14:32:40|13564.3|13544.3|13564.3|13544.3|13564.3|13544.3|13564.3|13544.3|0
1649169170000|2022-04-05 14:32:50|13561.2|13549.2|13561.2|13549.2|13561.2|13549.2|13561.2|13549.2|0
1649169210000|2022-04-05 14:33:30|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|0
1649169230000|2022-04-05 14:33:50|13561.2|13549.2|13561.2|13549.2|13561.2|13549.2|13561.2|13549.2|0
1649169240000|2022-04-05 14:34:00|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|0
1649169250000|2022-04-05 14:34:10|13559.5|13547.5|13555.6|13543.6|13559.5|13547.5|13555.6|13543.6|1
1649169260000|2022-04-05 14:34:20|13561.8|13541.8|13562.2|13542.2|13562.2|13542.2|13561.8|13541.8|2
1649169270000|2022-04-05 14:34:30|13561.8|13541.8|13561.8|13541.8|13561.8|13541.8|13561.8|13541.8|0
1649169280000|2022-04-05 14:34:40|13562.6|13542.6|13562.6|13542.6|13562.6|13542.6|13562.6|13542.6|0
1649169300000|2022-04-05 14:35:00|13561|13541|13561|13541|13561|13541|13561|13541|0
1649169310000|2022-04-05 14:35:10|13561.8|13541.8|13561|13541|13561.8|13541.8|13561|13541|0
1649169330000|2022-04-05 14:35:30|13556.5|13544.5|13557.4|13545.4|13561|13545.4|13556.5|13541|0
1649169360000|2022-04-05 14:36:00|13557|13545|13556.7|13544.7|13557|13545|13556.7|13544.7|0
1649169370000|2022-04-05 14:36:10|13557.4|13545.4|13557.4|13545.4|13557.4|13545.4|13557.4|13545.4|0
1649169410000|2022-04-05 14:36:50|13558.2|13546.2|13562.7|13542.7|13562.7|13546.2|13558.2|13542.7|0
1649169420000|2022-04-05 14:37:00|13563.5|13543.5|13568.3|13548.3|13568.3|13548.3|13563.5|13543.5|0
1649169430000|2022-04-05 14:37:10|13566.3|13546.3|13566.3|13546.3|13567.5|13547.5|13566.3|13546.3|0
1649169440000|2022-04-05 14:37:20|13567.1|13547.1|13570.4|13550.4|13570.4|13550.4|13567.1|13547.1|0
1649169450000|2022-04-05 14:37:30|13571.1|13551.1|13569.9|13549.9|13571.1|13551.1|13569.9|13549.9|0
1649169470000|2022-04-05 14:37:50|13569.1|13549.1|13561.4|13549.4|13569.1|13549.8|13561.4|13547.9|0
1649169490000|2022-04-05 14:38:10|13565|13545|13567.1|13547.1|13567.9|13547.9|13565|13545|0
1649169500000|2022-04-05 14:38:20|13567.4|13547.4|13562.1|13550.1|13567.4|13550.1|13562.1|13547.4|0
1649169510000|2022-04-05 14:38:30|13566.6|13546.6|13562.1|13550.1|13566.6|13550.1|13562.1|13546.6|0
1649169520000|2022-04-05 14:38:40|13560.6|13548.6|13565|13545|13565|13548.6|13560.6|13545|0
1649169530000|2022-04-05 14:38:50|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1649169540000|2022-04-05 14:39:00|13567.4|13547.4|13569.4|13549.4|13569.4|13549.4|13567.4|13547.4|0
1649169550000|2022-04-05 14:39:10|13569|13549|13569.4|13549.4|13569.4|13549.4|13568.2|13548.2|0
1649169560000|2022-04-05 14:39:20|13569.9|13549.9|13569.1|13549.1|13569.9|13549.9|13569.1|13549.1|0
1649169570000|2022-04-05 14:39:30|13568.6|13548.6|13570.4|13550.4|13570.4|13550.4|13568.6|13548.6|2
1649169580000|2022-04-05 14:39:40|13569.9|13549.9|13570.4|13550.4|13570.4|13550.4|13569.9|13549.9|0
1649169590000|2022-04-05 14:39:50|13568.6|13548.6|13568.6|13548.6|13568.6|13553.6|13565.1|13548.2|5
1649169600000|2022-04-05 14:40:00|13569.4|13549.4|13568.2|13548.2|13569.4|13549.4|13567.7|13547.7|0
1649169610000|2022-04-05 14:40:10|13569|13549|13568.2|13548.2|13571|13551|13568.2|13548.2|0
1649169620000|2022-04-05 14:40:20|13563.7|13551.7|13562.9|13550.9|13563.7|13551.7|13562.9|13550.9|0
1649169630000|2022-04-05 14:40:30|13563.7|13551.7|13563.7|13551.7|13563.7|13551.7|13563.7|13551.7|0
1649169650000|2022-04-05 14:40:50|13563.2|13551.2|13562.8|13550.8|13564|13552|13562.8|13550.8|0
1649169670000|2022-04-05 14:41:10|13562.3|13550.3|13562.8|13550.8|13562.8|13550.8|13562.3|13550.3|2
1649169680000|2022-04-05 14:41:20|13563.6|13551.6|13563.6|13551.6|13563.6|13551.6|13563.6|13551.6|0
1649169690000|2022-04-05 14:41:30|13564|13552|13564.3|13552.3|13564.3|13552.3|13564|13552|1
1649169700000|2022-04-05 14:41:40|13562.8|13550.8|13562.8|13550.8|13562.8|13550.8|13562.8|13550.8|0
1649169720000|2022-04-05 14:42:00|13562|13550|13561.2|13549.2|13562|13550|13561.2|13549.2|0
1649169730000|2022-04-05 14:42:10|13562|13550|13561.2|13549.2|13562|13550|13561.2|13549.2|0
1649169740000|2022-04-05 14:42:20|13562|13550|13562|13550|13562|13550|13562|13550|5
1649169750000|2022-04-05 14:42:30|13562.8|13550.8|13563.5|13551.5|13563.5|13551.5|13562.8|13550.8|0
1649169760000|2022-04-05 14:42:40|13564.8|13552.8|13565.1|13553.1|13565.9|13553.9|13564.3|13552.3|26
1649169790000|2022-04-05 14:43:10|13564.6|13552.6|13564.6|13552.6|13564.6|13552.6|13564.6|13552.6|0
1649169800000|2022-04-05 14:43:20|13564.2|13552.2|13560.6|13548.6|13564.2|13552.2|13560.6|13548.6|6
1649169810000|2022-04-05 14:43:30|13561|13549|13561|13549|13561|13549|13561|13549|0
1649169820000|2022-04-05 14:43:40|13560.3|13548.3|13561.8|13549.8|13561.8|13549.8|13560.3|13548.3|4
1649169840000|2022-04-05 14:44:00|13562.3|13550.3|13562.3|13550.3|13562.3|13550.3|13561.8|13549.8|11
1649169850000|2022-04-05 14:44:10|13561.8|13549.8|13568.1|13556.1|13568.1|13556.1|13561.8|13549.8|0
1649169860000|2022-04-05 14:44:20|13565.6|13553.6|13566.8|13554.8|13566.8|13554.8|13565.6|13553.6|7
1649169870000|2022-04-05 14:44:30|13567.3|13555.3|13567.1|13555.1|13567.6|13555.6|13567.1|13555.1|1
1649169880000|2022-04-05 14:44:40|13566.3|13554.3|13571.6|13551.6|13571.6|13554.3|13566.3|13550.8|1
1649169890000|2022-04-05 14:44:50|13568.8|13556.8|13572.4|13560.4|13572.4|13560.4|13568.8|13556.8|0
1649169900000|2022-04-05 14:45:00|13573|13561|13579.6|13559.6|13580|13564|13573|13555.7|8
1649169920000|2022-04-05 14:45:20|13578.1|13566.1|13577.3|13565.3|13578.1|13566.1|13577.3|13565.3|0
1649169940000|2022-04-05 14:45:40|13578.1|13566.1|13578.1|13566.1|13578.9|13566.9|13578.1|13566.1|0
1649169950000|2022-04-05 14:45:50|13578.9|13566.9|13578.9|13566.9|13578.9|13566.9|13578.9|13566.9|0
1649169960000|2022-04-05 14:46:00|13578.4|13566.4|13579.6|13567.6|13579.6|13567.6|13578.4|13566.4|0
1649169990000|2022-04-05 14:46:30|13580.4|13568.4|13582|13570|13582|13570|13580.4|13568.4|2
1649170000000|2022-04-05 14:46:40|13581.2|13569.2|13579.6|13567.6|13581.2|13569.2|13579.6|13567.6|0
1649170010000|2022-04-05 14:46:50|13579.2|13567.2|13582|13570|13583.2|13571.2|13579.2|13567.2|0
1649170020000|2022-04-05 14:47:00|13580.4|13568.4|13581.2|13569.2|13582|13570|13580.4|13568.4|0
1649170030000|2022-04-05 14:47:10|13579.6|13567.6|13579.6|13567.6|13579.6|13567.6|13579.6|13567.6|0
1649170040000|2022-04-05 14:47:20|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|0
1649170050000|2022-04-05 14:47:30|13578.4|13566.4|13578.4|13566.4|13578.4|13566.4|13578.4|13566.4|0
1649170070000|2022-04-05 14:47:50|13577.6|13565.6|13577.6|13565.6|13577.6|13565.6|13577.6|13565.6|3
1649170120000|2022-04-05 14:48:40|13578.4|13566.4|13577.6|13565.6|13578.4|13566.4|13577.6|13565.6|0
1649170130000|2022-04-05 14:48:50|13576|13564|13575.1|13563.1|13579.6|13564|13575.1|13559.6|0
1649170150000|2022-04-05 14:49:10|13572|13560|13571.5|13559.5|13572|13560|13571.5|13559.5|0
1649170170000|2022-04-05 14:49:30|13570.2|13558.2|13567.1|13555.1|13570.2|13558.2|13563.5|13551.5|0
1649170180000|2022-04-05 14:49:40|13567.9|13555.9|13571|13551|13571|13556.3|13567.9|13551|0
1649170190000|2022-04-05 14:49:50|13567.9|13555.9|13576.3|13556.3|13576.3|13560.4|13567.9|13553.1|6
1649170200000|2022-04-05 14:50:00|13571.8|13559.8|13573.1|13561.1|13573.1|13561.1|13571|13559|0
1649170220000|2022-04-05 14:50:20|13572.3|13560.3|13570.9|13550.9|13572.3|13560.3|13569.1|13550.9|1
1649170240000|2022-04-05 14:50:40|13570.2|13550.2|13570.2|13550.2|13570.9|13550.9|13569.4|13549.4|0
1649170270000|2022-04-05 14:51:10|13568.6|13548.6|13568.6|13548.6|13568.6|13548.6|13568.6|13548.6|0
1649170280000|2022-04-05 14:51:20|13569.4|13549.4|13570.5|13550.5|13570.9|13550.9|13568.1|13548.1|0
1649170290000|2022-04-05 14:51:30|13570.9|13550.9|13571.3|13551.3|13573.3|13553.3|13570.5|13550.5|0
1649170300000|2022-04-05 14:51:40|13570.5|13550.5|13572.5|13552.5|13572.5|13552.5|13570.5|13550.5|0
1649170310000|2022-04-05 14:51:50|13572|13552|13569.2|13549.2|13572|13552|13567.7|13547.7|0
1649170320000|2022-04-05 14:52:00|13570.5|13550.5|13570.5|13550.5|13570.5|13550.5|13570.5|13550.5|2
1649170330000|2022-04-05 14:52:10|13556.6|13544.6|13552.1|13540.1|13557.4|13545.4|13552.1|13540.1|0
1649170340000|2022-04-05 14:52:20|13552.9|13540.9|13553.3|13541.3|13553.3|13541.3|13552.8|13540.8|1
1649170350000|2022-04-05 14:52:30|13552.8|13540.8|13553.3|13541.3|13553.3|13541.3|13552.8|13540.8|0
1649170360000|2022-04-05 14:52:40|13552.1|13540.1|13551.3|13539.3|13552.1|13540.1|13551.3|13539.3|0
1649170370000|2022-04-05 14:52:50|13550|13538|13550|13538|13551.3|13539.3|13549.2|13537.2|1
1649170380000|2022-04-05 14:53:00|13548.8|13536.8|13548.9|13536.9|13550.2|13538.2|13548|13536|4
1649170390000|2022-04-05 14:53:10|13550.2|13538.2|13550.2|13538.2|13550.2|13538.2|13550.2|13538.2|0
1649170400000|2022-04-05 14:53:20|13548.9|13536.9|13546|13534|13548.9|13536.9|13546|13534|0
1649170410000|2022-04-05 14:53:30|13543.9|13531.9|13544.7|13532.7|13545.2|13533.2|13543.9|13531.9|0
1649170420000|2022-04-05 14:53:40|13545.5|13533.5|13545.5|13533.5|13545.5|13533.5|13545.5|13533.5|0
1649170430000|2022-04-05 14:53:50|13544.7|13532.7|13543.9|13531.9|13545.2|13533.2|13543.9|13531.9|2
1649170440000|2022-04-05 14:54:00|13541.6|13529.6|13541.3|13529.3|13541.6|13529.6|13540.5|13528.5|20
1649170450000|2022-04-05 14:54:10|13541.6|13529.6|13542|13530|13542|13530|13541.6|13529.6|0
1649170460000|2022-04-05 14:54:20|13542.4|13530.4|13541.6|13529.6|13542.4|13530.4|13540.8|13528.8|0
1649170470000|2022-04-05 14:54:30|13540.8|13528.8|13540.8|13528.8|13540.8|13528.8|13540.8|13528.8|4
1649170480000|2022-04-05 14:54:40|13540|13528|13543.6|13531.6|13543.6|13531.6|13540|13528|6
1649170500000|2022-04-05 14:55:00|13543.1|13531.1|13543.1|13531.1|13543.1|13531.1|13543.1|13531.1|0
1649170510000|2022-04-05 14:55:10|13542.3|13530.3|13542.3|13530.3|13542.3|13530.3|13542.3|13530.3|0
1649170520000|2022-04-05 14:55:20|13539.7|13527.7|13538.9|13526.9|13539.7|13527.7|13538.9|13526.9|29
1649170530000|2022-04-05 14:55:30|13538.1|13526.1|13537.3|13525.3|13538.1|13526.1|13537.3|13525.3|0
1649170540000|2022-04-05 14:55:40|13538.1|13526.1|13536.4|13524.4|13538.1|13526.1|13536.4|13524.4|0
1649170550000|2022-04-05 14:55:50|13536.9|13524.9|13537.8|13525.8|13539.2|13527.2|13536.9|13524.9|7
1649170560000|2022-04-05 14:56:00|13537|13525|13538.6|13526.6|13543.1|13526.6|13537|13523.1|0
1649170570000|2022-04-05 14:56:10|13544.6|13524.6|13544.6|13524.6|13544.6|13524.6|13544.6|13524.6|0
1649170580000|2022-04-05 14:56:20|13545.4|13525.4|13545.4|13525.4|13545.4|13525.4|13545.4|13525.4|0
1649170600000|2022-04-05 14:56:40|13547|13527|13544.8|13532.8|13547|13532.8|13544.8|13527|0
1649170610000|2022-04-05 14:56:50|13546.4|13534.4|13544.1|13532.1|13548.5|13534.4|13544.1|13528.5|2
1649170620000|2022-04-05 14:57:00|13542.5|13530.5|13540.2|13528.2|13542.5|13530.5|13539.4|13527.4|0
1649170630000|2022-04-05 14:57:10|13539.4|13527.4|13541.1|13529.1|13541.7|13529.7|13539.4|13527.4|0
1649170640000|2022-04-05 14:57:20|13541.9|13529.9|13546|13526|13546.8|13530.3|13541.9|13524.5|25
1649170650000|2022-04-05 14:57:30|13546.8|13526.8|13546.8|13526.8|13546.8|13526.8|13546.8|13526.8|0
1649170660000|2022-04-05 14:57:40|13545.3|13525.3|13542.1|13522.1|13545.3|13525.3|13542.1|13522.1|0
1649170670000|2022-04-05 14:57:50|13541.3|13521.3|13542.1|13522.1|13542.9|13522.9|13541.3|13521.3|0
1649170690000|2022-04-05 14:58:10|13542.9|13522.9|13543.7|13523.7|13544.5|13524.5|13542.9|13522.9|0
1649170700000|2022-04-05 14:58:20|13539.2|13527.2|13541.6|13529.6|13542.4|13530.4|13539.2|13527.2|0
1649170720000|2022-04-05 14:58:40|13540|13528|13540|13528|13540|13528|13540|13528|2
1649170730000|2022-04-05 14:58:50|13544.9|13524.9|13544.9|13524.9|13544.9|13524.9|13544.9|13524.9|1
1649170740000|2022-04-05 14:59:00|13544.2|13524.2|13544.9|13524.9|13544.9|13527.2|13539.2|13524.2|0
1649170760000|2022-04-05 14:59:20|13544.5|13524.5|13540.9|13528.9|13544.5|13528.9|13540.9|13524.5|0
1649170770000|2022-04-05 14:59:30|13539.4|13527.4|13542.9|13522.9|13542.9|13527.4|13539.4|13522.9|0
1649170780000|2022-04-05 14:59:40|13543.7|13523.7|13539.2|13527.2|13543.7|13527.2|13539.2|13523.7|0
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13538.4|13526.4|13538.4|13526.4|13538.4|13526.4|0
1649170810000|2022-04-05 15:00:10|13543.6|13531.6|13549.3|13529.3|13549.3|13533.6|13543.6|13528.9|2
1649170840000|2022-04-05 15:00:40|13544.6|13524.6|13539.4|13527.4|13544.6|13527.4|13539.4|13523.8|0
1649170850000|2022-04-05 15:00:50|13540.1|13528.1|13540.1|13528.1|13540.1|13528.1|13540.1|13528.1|0
1649170860000|2022-04-05 15:01:00|13542.5|13530.5|13545.2|13525.2|13545.2|13530.5|13542.5|13525.2|0
1649170870000|2022-04-05 15:01:10|13542.9|13522.9|13539.8|13527.8|13542.9|13527.8|13539.8|13522.9|0
1649170900000|2022-04-05 15:01:40|13540.6|13528.6|13545.1|13525.1|13545.1|13528.6|13540.6|13525.1|0
1649170910000|2022-04-05 15:01:50|13544.3|13524.3|13545.1|13525.1|13545.1|13525.1|13544.3|13524.3|0
1649170920000|2022-04-05 15:02:00|13546.6|13526.6|13546.6|13526.6|13546.6|13526.6|13546.6|13526.6|0
1649170930000|2022-04-05 15:02:10|13550.6|13530.6|13552.1|13532.1|13552.1|13532.1|13550.6|13530.6|4
1649170940000|2022-04-05 15:02:20|13557.2|13527.2|13558.7|13528.7|13558.7|13528.7|13557.2|13527.2|30
1649170950000|2022-04-05 15:02:30|13559.5|13529.5|13560.8|13530.8|13561.5|13531.5|13559.5|13529.5|0
1649170970000|2022-04-05 15:02:50|13556.2|13536.2|13557|13537|13557|13537|13556.2|13536.2|0
1649170980000|2022-04-05 15:03:00|13558.3|13538.3|13559.8|13539.8|13559.8|13539.8|13558.3|13538.3|0
1649170990000|2022-04-05 15:03:10|13560.6|13540.6|13560.6|13540.6|13561.9|13541.9|13560.6|13540.6|0
1649171000000|2022-04-05 15:03:20|13561.1|13541.1|13562.6|13542.6|13562.6|13542.6|13561.1|13541.1|0
1649171010000|2022-04-05 15:03:30|13563.1|13543.1|13560.4|13548.4|13563.9|13548.4|13559.6|13543.1|0
1649171020000|2022-04-05 15:03:40|13561.6|13549.6|13560.4|13548.4|13561.6|13549.6|13560.4|13548.4|1
1649171030000|2022-04-05 15:03:50|13562.3|13542.3|13557.5|13537.5|13562.3|13542.3|13557.5|13537.5|0
1649171040000|2022-04-05 15:04:00|13557|13537|13559.2|13529.2|13559.2|13537|13554.6|13527.6|0
1649171050000|2022-04-05 15:04:10|13553.7|13533.7|13555.1|13535.1|13555.1|13538.6|13550.2|13533.7|0
1649171060000|2022-04-05 15:04:20|13555.6|13535.6|13569.3|13557.3|13569.3|13557.3|13555.6|13535.6|5
1649171070000|2022-04-05 15:04:30|13569.7|13557.7|13573.3|13553.3|13573.3|13559.3|13568.8|13553.3|6
1649171080000|2022-04-05 15:04:40|13568.8|13556.8|13566.7|13546.7|13572|13558|13566.3|13546.7|2
1649171090000|2022-04-05 15:04:50|13564.6|13544.6|13571.2|13551.2|13571.2|13552.4|13564.4|13544.6|0
1649171100000|2022-04-05 15:05:00|13571.7|13551.7|13572|13552|13572.5|13552.5|13570.4|13550.4|0
1649171110000|2022-04-05 15:05:10|13571.2|13551.2|13570.5|13558.5|13572.5|13558.5|13568.9|13551.2|0
1649171120000|2022-04-05 15:05:20|13569.7|13557.7|13571.3|13559.3|13571.7|13559.7|13569.7|13557.7|1
1649171130000|2022-04-05 15:05:30|13570.5|13558.5|13571.3|13559.3|13571.3|13559.3|13569.7|13557.7|0
1649171140000|2022-04-05 15:05:40|13571.7|13559.7|13571.3|13559.3|13571.7|13559.7|13571.3|13559.3|0
1649171150000|2022-04-05 15:05:50|13573.3|13561.3|13574.6|13562.6|13574.6|13562.6|13571.3|13559.3|0
1649171160000|2022-04-05 15:06:00|13573.8|13561.8|13576.5|13564.5|13576.5|13564.5|13573.8|13561.8|5
1649171170000|2022-04-05 15:06:10|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|1
1649171180000|2022-04-05 15:06:20|13574.9|13562.9|13573.3|13561.3|13574.9|13562.9|13572.8|13560.8|3
1649171190000|2022-04-05 15:06:30|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|13577.8|13557.8|0
1649171200000|2022-04-05 15:06:40|13575.3|13555.3|13572|13560|13575.3|13561.6|13572|13555.3|1
1649171210000|2022-04-05 15:06:50|13571.1|13559.1|13573.1|13553.1|13573.1|13559.1|13569.1|13551.7|2
1649171220000|2022-04-05 15:07:00|13572.3|13552.3|13573.1|13553.1|13573.1|13553.1|13572.3|13552.3|0
1649171240000|2022-04-05 15:07:20|13572.6|13552.6|13572.6|13552.6|13572.6|13552.6|13572.6|13552.6|0
1649171250000|2022-04-05 15:07:30|13574|13544|13574|13544|13574|13544|13574|13544|0
1649171260000|2022-04-05 15:07:40|13565.4|13545.4|13565.4|13545.4|13570.9|13545.4|13565.4|13540.9|0
1649171280000|2022-04-05 15:08:00|13563.8|13543.8|13563.8|13543.8|13563.8|13543.8|13560.2|13540.2|0
1649171290000|2022-04-05 15:08:10|13564.6|13544.6|13570.9|13540.9|13570.9|13544.6|13564.6|13540.1|0
1649171310000|2022-04-05 15:08:30|13570.1|13540.1|13570.1|13540.1|13570.1|13540.1|13570.1|13540.1|0
1649171320000|2022-04-05 15:08:40|13569.3|13539.3|13568.5|13538.5|13569.3|13539.3|13568.5|13538.5|0
1649171340000|2022-04-05 15:09:00|13567.7|13537.7|13559.1|13539.1|13567.7|13540.7|13559.1|13536.1|0
1649171350000|2022-04-05 15:09:10|13559.9|13539.9|13559.9|13539.9|13559.9|13539.9|13559.9|13539.9|0
1649171360000|2022-04-05 15:09:20|13556.3|13536.3|13557.1|13537.1|13557.1|13537.1|13555.8|13535.8|0
1649171380000|2022-04-05 15:09:40|13557.9|13537.9|13560.2|13540.2|13560.2|13540.2|13557.9|13537.9|0
1649171400000|2022-04-05 15:10:00|13558.6|13538.6|13555|13535|13558.6|13538.6|13553.8|13533.8|0
1649171410000|2022-04-05 15:10:10|||||||||1
1649171430000|2022-04-05 15:10:30|13557.1|13537.1|13553.2|13541.2|13557.1|13542.5|13553.2|13537.1|3
1649171440000|2022-04-05 15:10:40|13552.4|13540.4|13550.7|13538.7|13556|13540.4|13550.7|13536|0
1649171460000|2022-04-05 15:11:00|13550.3|13538.3|13545.7|13533.7|13550.3|13538.3|13544.6|13532.6|1
1649171470000|2022-04-05 15:11:10|13548.2|13536.2|13544.9|13532.9|13548.2|13536.2|13543.4|13531.4|1
1649171480000|2022-04-05 15:11:20|13543.7|13531.7|13545.9|13533.9|13545.9|13533.9|13543.7|13531.7|0
1649171490000|2022-04-05 15:11:30|13547.1|13535.1|13547.4|13535.4|13547.9|13535.9|13545.9|13533.9|0
1649171500000|2022-04-05 15:11:40|13545.9|13533.9|13550.7|13538.7|13550.7|13538.7|13545.9|13533.9|1
1649171510000|2022-04-05 15:11:50|13550.2|13538.2|13551.5|13539.5|13551.5|13539.5|13550.2|13538.2|0
1649171520000|2022-04-05 15:12:00|13550.2|13538.2|13551.5|13539.5|13551.5|13539.5|13549.8|13537.8|0
1649171530000|2022-04-05 15:12:10|13552.7|13540.7|13555.1|13543.1|13555.1|13543.1|13552.7|13540.7|0
1649171540000|2022-04-05 15:12:20|13555.6|13543.6|13556.3|13544.3|13556.3|13544.3|13555.6|13543.6|0
1649171550000|2022-04-05 15:12:30|13555.6|13543.6|13552.7|13540.7|13555.6|13543.6|13552.7|13540.7|0
1649171560000|2022-04-05 15:12:40|13552.3|13540.3|13549.8|13537.8|13552.7|13540.7|13549.8|13537.8|3
1649171570000|2022-04-05 15:12:50|13548.2|13536.2|13547.7|13535.7|13548.2|13536.2|13547.7|13535.7|0
1649171580000|2022-04-05 15:13:00|13547.3|13535.3|13543.7|13531.7|13547.3|13535.3|13543.7|13531.7|1
1649171590000|2022-04-05 15:13:10|13543.8|13531.8|13543.5|13531.5|13545.6|13533.6|13543.1|13531.1|4
1649171610000|2022-04-05 15:13:30|13544.3|13532.3|13543.5|13531.5|13544.3|13532.3|13543.1|13531.1|0
1649171620000|2022-04-05 15:13:40|13542.7|13530.7|13542.3|13530.3|13542.7|13530.7|13542.3|13530.3|6
1649171630000|2022-04-05 15:13:50|13542.7|13530.7|13543.5|13531.5|13543.5|13531.5|13542.7|13530.7|6
1649171660000|2022-04-05 15:14:20|13543.1|13531.1|13540.1|13528.1|13543.1|13531.1|13539.6|13527.6|8
1649171670000|2022-04-05 15:14:30|13540.6|13528.6|13543.1|13531.1|13543.8|13531.8|13540.6|13528.6|0
1649171680000|2022-04-05 15:14:40|13544.3|13532.3|13543.1|13531.1|13544.6|13532.6|13543.1|13531.1|0
1649171700000|2022-04-05 15:15:00|13543.5|13531.5|13547.6|13535.6|13551.1|13535.6|13543.5|13531.1|0
1649171710000|2022-04-05 15:15:10|||||||||3
1649171720000|2022-04-05 15:15:20|13545.6|13533.6|13545.1|13533.1|13545.6|13533.6|13544.8|13532.8|0
1649171730000|2022-04-05 15:15:30|13544.3|13532.3|13542.3|13530.3|13544.3|13532.3|13542.3|13530.3|0
1649171740000|2022-04-05 15:15:40|13540.6|13528.6|13541.3|13529.3|13541.3|13529.3|13540.1|13528.1|5
1649171750000|2022-04-05 15:15:50|13540.1|13528.1|13540.6|13528.6|13540.6|13528.6|13539.3|13527.3|0
1649171770000|2022-04-05 15:16:10|13540.1|13528.1|13540.1|13528.1|13540.1|13528.1|13538.8|13526.8|0
1649171780000|2022-04-05 15:16:20|13540.5|13528.5|13538.8|13526.8|13540.5|13528.5|13538.8|13526.8|1
1649171790000|2022-04-05 15:16:30|13536.8|13524.8|13536.8|13524.8|13536.8|13524.8|13536.8|13524.8|0
1649171800000|2022-04-05 15:16:40|13539.4|13519.4|13539.4|13519.4|13539.4|13519.4|13539.4|13519.4|1
1649171820000|2022-04-05 15:17:00|||||||||1
1649171830000|2022-04-05 15:17:10|13538.6|13518.6|13538.6|13518.6|13538.6|13522.2|13534.2|13518.6|0
1649171840000|2022-04-05 15:17:20|13535.1|13523.1|13537.3|13525.3|13537.3|13525.3|13535.1|13523.1|1
1649171850000|2022-04-05 15:17:30|13537.7|13525.7|13538.5|13526.5|13538.5|13526.5|13537.3|13525.3|0
1649171860000|2022-04-05 15:17:40|||||||||1
1649171870000|2022-04-05 15:17:50|||||||||1
1649171880000|2022-04-05 15:18:00|13539.3|13527.3|13538.5|13526.5|13539.8|13527.8|13538.5|13526.5|0
1649171890000|2022-04-05 15:18:10|13539.3|13527.3|13541.3|13529.3|13541.3|13529.3|13539.3|13527.3|0
1649171900000|2022-04-05 15:18:20|13545.8|13525.8|13541.3|13529.3|13548.1|13529.3|13541.3|13525.8|0
1649171920000|2022-04-05 15:18:40|13538.1|13526.1|13538.4|13526.4|13538.9|13526.9|13538.1|13526.1|2
1649171950000|2022-04-05 15:19:10|13537.6|13525.6|13537.6|13525.6|13537.6|13525.6|13537.6|13525.6|0
1649171960000|2022-04-05 15:19:20|13536.7|13524.7|13536.7|13524.7|13536.7|13524.7|13536.7|13524.7|0
1649171970000|2022-04-05 15:19:30|13548|13518|13548|13518|13548|13518|13548|13518|18
1649171980000|2022-04-05 15:19:40|13547.5|13517.5|13547.5|13517.5|13547.5|13517.5|13547.5|13517.5|6
1649171990000|2022-04-05 15:19:50|13548|13518|13548|13518|13548|13518|13548|13518|2
1649172000000|2022-04-05 15:20:00|13541|13521|13542.5|13522.5|13548|13522.5|13541|13516.4|0
1649172010000|2022-04-05 15:20:10|13548|13518|13547.2|13517.2|13548|13521.7|13541.7|13517.2|0
1649172020000|2022-04-05 15:20:20|13541.7|13521.7|13528.8|13516.8|13541.7|13521.7|13528.8|13514.5|0
1649172030000|2022-04-05 15:20:30|13533.3|13513.3|13529.9|13517.9|13533.3|13517.9|13528.4|13513.3|0
1649172040000|2022-04-05 15:20:40|13529.1|13517.1|13527.4|13515.4|13529.1|13517.1|13527.4|13515.4|5
1649172050000|2022-04-05 15:20:50|13527.9|13515.9|13527.9|13515.9|13529.9|13517.9|13527.9|13515.9|0
1649172060000|2022-04-05 15:21:00|13528.7|13516.7|13529|13517|13529.9|13517.9|13528.2|13516.2|0
1649172070000|2022-04-05 15:21:10|13527.4|13515.4|13530.2|13518.2|13531|13519|13527.4|13515.4|3
1649172080000|2022-04-05 15:21:20|13529.8|13517.8|13529.6|13517.6|13530.2|13518.2|13528.2|13516.2|3
1649172090000|2022-04-05 15:21:30|13528.8|13516.8|13529.6|13517.6|13529.6|13517.6|13528.8|13516.8|3
1649172100000|2022-04-05 15:21:40|13531.6|13519.6|13529.6|13517.6|13532.1|13520.1|13529.6|13517.6|7
1649172110000|2022-04-05 15:21:50|13528|13516|13525.8|13513.8|13528|13516|13525.1|13513.1|0
1649172120000|2022-04-05 15:22:00|13526.6|13514.6|13527.7|13515.7|13529|13517|13526.6|13514.6|3
1649172130000|2022-04-05 15:22:10|||||||||6
1649172140000|2022-04-05 15:22:20|13526.2|13514.2|13524|13512|13526.2|13514.2|13524|13512|10
1649172160000|2022-04-05 15:22:40|13524.8|13512.8|13524.8|13512.8|13524.8|13512.8|13524.8|13512.8|0
1649172170000|2022-04-05 15:22:50|13525.2|13513.2|13525.2|13513.2|13525.2|13513.2|13525.2|13513.2|0
1649172180000|2022-04-05 15:23:00|13524.4|13512.4|13524.8|13512.8|13526.5|13514.5|13524.4|13512.4|4
1649172190000|2022-04-05 15:23:10|13524.3|13512.3|13523.5|13511.5|13525.2|13513.2|13523.5|13511.5|1
1649172200000|2022-04-05 15:23:20|13525.5|13513.5|13526.3|13514.3|13526.8|13514.8|13525.1|13513.1|0
1649172210000|2022-04-05 15:23:30|13524.3|13512.3|13523.5|13511.5|13524.3|13512.3|13523.5|13511.5|1
1649172220000|2022-04-05 15:23:40|13524.8|13512.8|13524.3|13512.3|13526.3|13514.3|13524.3|13512.3|0
1649172230000|2022-04-05 15:23:50|13523.5|13511.5|13522.7|13510.7|13524.8|13512.8|13522.7|13510.7|0
1649172240000|2022-04-05 15:24:00|13521.9|13509.9|13522.3|13502.3|13522.9|13510.9|13521.2|13502.3|32
1649172250000|2022-04-05 15:24:10|13517.9|13505.9|13518.7|13506.7|13518.7|13506.7|13516.3|13504.3|0
1649172260000|2022-04-05 15:24:20|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|0
1649172270000|2022-04-05 15:24:30|13517.1|13505.1|13516.3|13504.3|13517.1|13505.1|13515.8|13503.8|0
1649172280000|2022-04-05 15:24:40|13517.1|13505.1|13517.1|13505.1|13523.6|13508.5|13515.8|13503.1|26
1649172290000|2022-04-05 15:24:50|13517.6|13505.6|13517.6|13505.6|13518|13506|13517.6|13505.6|0
1649172300000|2022-04-05 15:25:00|13517.5|13505.5|13518.2|13506.2|13518.2|13506.2|13516.6|13504.6|2
1649172310000|2022-04-05 15:25:10|13516.9|13504.9|13518.2|13506.2|13518.2|13506.2|13516.9|13504.9|0
1649172320000|2022-04-05 15:25:20|13517.7|13505.7|13517.7|13505.7|13518.2|13506.2|13516.9|13504.9|0
1649172330000|2022-04-05 15:25:30|13518.2|13506.2|13519|13507|13519|13507|13518.2|13506.2|0
1649172340000|2022-04-05 15:25:40|13520.2|13508.2|13519.9|13507.9|13520.2|13508.2|13518.7|13506.7|2
1649172350000|2022-04-05 15:25:50|13519.4|13507.4|13519.9|13507.9|13519.9|13507.9|13519.4|13507.4|0
1649172360000|2022-04-05 15:26:00|13520.4|13508.4|13518.5|13506.5|13521.2|13509.2|13518.5|13506.5|5
1649172370000|2022-04-05 15:26:10|13519|13507|13517.7|13505.7|13519|13507|13517.7|13505.7|2
1649172380000|2022-04-05 15:26:20|13516.9|13504.9|13517.4|13505.4|13517.4|13505.4|13516.9|13504.9|0
1649172390000|2022-04-05 15:26:30|13516.9|13504.9|13497.1|13485.1|13516.9|13504.9|13492.2|13480.2|23
1649172400000|2022-04-05 15:26:40|13496.8|13484.8|13493.5|13481.5|13498.3|13486.3|13493.5|13481.5|0
1649172410000|2022-04-05 15:26:50|13494.3|13482.3|13478.8|13466.8|13494.3|13482.3|13478.8|13464|49
1649172420000|2022-04-05 15:27:00|13484|13464|13487.2|13467.2|13488.4|13468.4|13478.8|13463.9|1
1649172430000|2022-04-05 15:27:10|13485.1|13465.1|13485.1|13465.1|13485.1|13465.1|13483.6|13463.6|0
1649172440000|2022-04-05 15:27:20|13485.9|13465.9|13494.2|13464.2|13494.2|13467.2|13485.9|13464.2|1
1649172450000|2022-04-05 15:27:30|13488.7|13468.7|13492|13472|13492|13472|13488.7|13468.7|0
1649172460000|2022-04-05 15:27:40|13493.6|13473.6|13493.6|13473.6|13493.6|13473.6|13492.8|13472.8|0
1649172470000|2022-04-05 15:27:50|13495.6|13475.6|13498.9|13478.9|13506.7|13482.6|13493.7|13475.6|2
1649172480000|2022-04-05 15:28:00|13499.7|13487.7|13497.4|13477.4|13503.6|13487.7|13497.4|13471.9|16
1649172490000|2022-04-05 15:28:10|13496.6|13476.6|13499.7|13469.7|13499.7|13476.6|13496.6|13469.7|0
1649172500000|2022-04-05 15:28:20|13501.7|13471.7|13503.1|13473.1|13503.6|13473.6|13501.7|13471.7|0
1649172510000|2022-04-05 15:28:30|13502.3|13472.3|13500.6|13470.6|13502.7|13472.7|13499.8|13469.8|0
1649172520000|2022-04-05 15:28:40|13501.4|13471.4|13500.6|13470.6|13503.1|13473.1|13500.6|13470.6|0
1649172530000|2022-04-05 15:28:50|13500.2|13470.2|13498.9|13468.9|13500.2|13470.2|13498.9|13468.9|0
1649172540000|2022-04-05 15:29:00|13498.1|13468.1|13498.9|13468.9|13499.4|13469.4|13498.1|13468.1|0
1649172550000|2022-04-05 15:29:10|13499.7|13469.7|13500.5|13470.5|13502.5|13472.5|13498.9|13468.9|0
1649172560000|2022-04-05 15:29:20|13501|13471|13500.5|13470.5|13501|13471|13498.9|13468.9|0
1649172570000|2022-04-05 15:29:30|13498.3|13478.3|13498|13478|13498.3|13478.3|13495.9|13475.9|0
1649172580000|2022-04-05 15:29:40|13498.7|13478.7|13500.3|13480.3|13500.3|13480.3|13498.7|13478.7|0
1649172590000|2022-04-05 15:29:50|13502.7|13482.7|13507.4|13477.4|13509.1|13486.6|13496.7|13477.1|29
1649172600000|2022-04-05 15:30:00|13508.2|13478.2|13500.3|13480.3|13508.2|13482.8|13497.4|13471.6|0
1649172610000|2022-04-05 15:30:10|13495.1|13483.1|13494.3|13482.3|13499.6|13483.1|13494.3|13478.8|1
1649172620000|2022-04-05 15:30:20|13493.5|13481.5|13494.6|13482.6|13496.4|13482.6|13489.8|13475.2|3
1649172630000|2022-04-05 15:30:30|13493.1|13481.1|13493.4|13481.4|13494.2|13482.2|13493.1|13481.1|0
1649172640000|2022-04-05 15:30:40|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|0
1649172650000|2022-04-05 15:30:50|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|4
1649172660000|2022-04-05 15:31:00|13494.6|13482.6|13495.1|13483.1|13495.5|13483.5|13493|13481|0
1649172680000|2022-04-05 15:31:20|13494.6|13482.6|13495.1|13483.1|13496.7|13484.7|13494.6|13482.6|1
1649172710000|2022-04-05 15:31:50|13493.5|13481.5|13493.5|13481.5|13493.5|13481.5|13493.5|13481.5|0
1649172720000|2022-04-05 15:32:00|13492.7|13480.7|13493|13481|13493|13481|13492.7|13480.7|0
1649172730000|2022-04-05 15:32:10|13492.3|13480.3|13494.2|13464.2|13495.3|13480.3|13489.9|13464.2|4
1649172740000|2022-04-05 15:32:20|13491.3|13471.3|13492|13472|13492|13472|13491.3|13471.3|0
1649172750000|2022-04-05 15:32:30|13492.5|13472.5|13493.8|13473.8|13493.8|13473.8|13492.5|13472.5|0
1649172760000|2022-04-05 15:32:40|13494.1|13474.1|13492|13472|13494.5|13474.5|13492|13472|0
1649172770000|2022-04-05 15:32:50|13494.9|13474.9|13491.5|13479.5|13494.9|13479.5|13491.5|13474.1|0
1649172780000|2022-04-05 15:33:00|13489.9|13477.9|13489.1|13477.1|13489.9|13477.9|13489.1|13477.1|0
1649172790000|2022-04-05 15:33:10|13487.9|13475.9|13489.4|13477.4|13489.4|13477.4|13487.9|13475.9|2
1649172800000|2022-04-05 15:33:20|13492.6|13480.6|13492.6|13480.6|13492.6|13480.6|13492.6|13480.6|0
1649172810000|2022-04-05 15:33:30|13493.8|13481.8|13494.6|13482.6|13494.6|13482.6|13493.8|13481.8|1
1649172820000|2022-04-05 15:33:40|13501.5|13489.5|13501.6|13489.6|13503.5|13491.5|13501.5|13489.5|2
1649172840000|2022-04-05 15:34:00|13500.9|13488.9|13501.3|13489.3|13502.3|13490.3|13500.9|13488.9|1
1649172850000|2022-04-05 15:34:10|13502.9|13490.9|13503.7|13491.7|13503.7|13491.7|13502.9|13490.9|0
1649172860000|2022-04-05 15:34:20|13504.1|13492.1|13509.3|13497.3|13509.3|13497.3|13504.1|13492.1|2
1649172870000|2022-04-05 15:34:30|13511.4|13499.4|13523.4|13493.4|13526.9|13499.4|13509.3|13492.5|2
1649172880000|2022-04-05 15:34:40|13522.6|13492.6|13524.7|13494.7|13524.7|13499.8|13519.8|13492.6|0
1649172890000|2022-04-05 15:34:50|13523.1|13493.1|13512|13492|13523.1|13496.9|13512|13492|0
1649172900000|2022-04-05 15:35:00|13511.2|13491.2|13516.4|13486.4|13516.4|13491.2|13511.2|13485.3|25
1649172910000|2022-04-05 15:35:10|13520|13490|13527|13497|13527|13504.1|13520|13490|0
1649172920000|2022-04-05 15:35:20|13525|13495|13519.1|13499.1|13525|13499.1|13519.1|13494.5|0
1649172930000|2022-04-05 15:35:30|13519.9|13499.9|13519.1|13499.1|13520.6|13500.6|13518.1|13498.1|1
1649172940000|2022-04-05 15:35:40|13518.6|13498.6|13518.6|13498.6|13518.6|13498.6|13518.6|13498.6|0
1649172950000|2022-04-05 15:35:50|13521.4|13501.4|13523.5|13503.5|13523.9|13503.9|13521.4|13501.4|0
1649172960000|2022-04-05 15:36:00|13523.9|13503.9|13522.2|13502.2|13523.9|13503.9|13522.2|13502.2|0
1649172970000|2022-04-05 15:36:10|13521.4|13501.4|13519.1|13499.1|13521.9|13501.9|13519.1|13499.1|0
1649172980000|2022-04-05 15:36:20|13519.8|13499.8|13519.8|13499.8|13519.8|13499.8|13519.8|13499.8|0
1649173000000|2022-04-05 15:36:40|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|0
1649173010000|2022-04-05 15:36:50|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|0
1649173020000|2022-04-05 15:37:00|13521.1|13501.1|13520.2|13500.2|13521.1|13501.1|13520.2|13500.2|0
1649173040000|2022-04-05 15:37:20|13519.7|13499.7|13515.7|13503.7|13519.7|13503.7|13515.7|13499.2|0
1649173050000|2022-04-05 15:37:30|13521.6|13501.6|13520.6|13500.6|13521.6|13501.6|13520.6|13500.6|0
1649173070000|2022-04-05 15:37:50|13519.4|13499.4|13516.6|13496.6|13519.4|13499.4|13516.6|13496.6|8
1649173080000|2022-04-05 15:38:00|13517.3|13497.3|13520.2|13500.2|13520.2|13500.2|13517.3|13497.3|0
1649173090000|2022-04-05 15:38:10|13518.2|13506.2|13522.7|13502.7|13522.7|13506.2|13518.2|13502.7|3
1649173100000|2022-04-05 15:38:20|13523.9|13503.9|13520.6|13500.6|13523.9|13503.9|13520.6|13500.6|0
1649173130000|2022-04-05 15:38:50|13519.1|13499.1|13515.8|13495.8|13519.1|13499.1|13515.8|13495.8|0
1649173140000|2022-04-05 15:39:00|13514.2|13494.2|13513.4|13493.4|13514.2|13494.2|13513.4|13493.4|0
1649173150000|2022-04-05 15:39:10|13513.9|13493.9|13512.3|13492.3|13513.9|13493.9|13512.3|13492.3|1
1649173160000|2022-04-05 15:39:20|13514.7|13494.7|13515.4|13495.4|13515.4|13495.4|13514.7|13494.7|0
1649173170000|2022-04-05 15:39:30|13515.9|13495.9|13516.4|13496.4|13516.4|13496.4|13515.9|13495.9|0
1649173180000|2022-04-05 15:39:40|13514.8|13494.8|13516.4|13496.4|13516.4|13496.4|13514.8|13494.8|0
1649173190000|2022-04-05 15:39:50|13516.8|13496.8|13516.8|13496.8|13516.8|13496.8|13516.8|13496.8|0
1649173210000|2022-04-05 15:40:10|13517.6|13497.6|13517.6|13497.6|13517.6|13497.6|13517.6|13497.6|0
1649173230000|2022-04-05 15:40:30|13516.8|13496.8|13510.2|13498.2|13516.8|13501.8|13510.2|13495.3|4
1649173240000|2022-04-05 15:40:40|13509.7|13497.7|13508.9|13496.9|13509.7|13497.7|13508.9|13496.9|0
1649173250000|2022-04-05 15:40:50|13509.4|13497.4|13511.1|13499.1|13511.4|13499.4|13508.9|13496.9|9
1649173260000|2022-04-05 15:41:00|13511.9|13499.9|13511.9|13499.9|13511.9|13499.9|13511.9|13499.9|3
1649173270000|2022-04-05 15:41:10|||||||||10
1649173280000|2022-04-05 15:41:20|13510.5|13498.5|13509.7|13497.7|13510.5|13498.5|13509.7|13497.7|6
1649173310000|2022-04-05 15:41:50|13510.2|13498.2|13510.9|13498.9|13510.9|13498.9|13510.2|13498.2|0
1649173320000|2022-04-05 15:42:00|13510.2|13498.2|13510.2|13498.2|13510.9|13498.9|13510.2|13498.2|0
1649173330000|2022-04-05 15:42:10|13509.4|13497.4|13504.8|13492.8|13509.4|13497.4|13503.7|13491.7|3
1649173340000|2022-04-05 15:42:20|13503.6|13491.6|13502.8|13490.8|13503.6|13491.6|13502.8|13490.8|0
1649173350000|2022-04-05 15:42:30|13501.9|13489.9|13504.4|13492.4|13504.4|13492.4|13501.9|13489.9|6
1649173370000|2022-04-05 15:42:50|13505.2|13493.2|13505.2|13493.2|13505.2|13493.2|13505.2|13493.2|0
1649173380000|2022-04-05 15:43:00|13503.6|13491.6|13512.1|13492.1|13512.1|13493.6|13503.6|13491.6|0
1649173390000|2022-04-05 15:43:10|13514.5|13494.5|13510.2|13498.2|13514.5|13498.9|13510.2|13493.7|5
1649173400000|2022-04-05 15:43:20|13512.2|13500.2|13513.7|13493.7|13513.7|13500.2|13509.2|13493.7|0
1649173410000|2022-04-05 15:43:30|13512.1|13492.1|13512.1|13492.1|13512.1|13496.6|13508.6|13492.1|0
1649173420000|2022-04-05 15:43:40|13513.7|13493.7|13513.7|13493.7|13513.7|13493.7|13513.7|13493.7|0
1649173450000|2022-04-05 15:44:10|13512.1|13492.1|13509.4|13497.4|13512.1|13497.4|13509.4|13492.1|0
1649173460000|2022-04-05 15:44:20|13508.6|13496.6|13512.1|13492.1|13512.1|13496.6|13508.6|13492.1|0
1649173490000|2022-04-05 15:44:50|13510.1|13490.1|13510.1|13490.1|13510.1|13490.1|13510.1|13490.1|0
1649173500000|2022-04-05 15:45:00|13509.3|13489.3|13510.1|13490.1|13510.1|13490.1|13509.3|13489.3|0
1649173510000|2022-04-05 15:45:10|13509.3|13489.3|13510.1|13490.1|13510.1|13490.1|13509.3|13489.3|0
1649173520000|2022-04-05 15:45:20|13507|13495|13504.2|13492.2|13507|13495|13504.2|13492.2|0
1649173530000|2022-04-05 15:45:30|13505|13493|13502.1|13490.1|13505|13493|13502.1|13490.1|3
1649173540000|2022-04-05 15:45:40|13501.2|13489.2|13499.2|13487.2|13501.2|13489.2|13497.9|13485.9|15
1649173550000|2022-04-05 15:45:50|13498.3|13486.3|13496.5|13484.5|13504.3|13487|13496.5|13483.5|20
1649173560000|2022-04-05 15:46:00|13496.2|13484.2|13497|13485|13497|13485|13496.2|13484.2|0
1649173570000|2022-04-05 15:46:10|13498.6|13486.6|13497|13485|13499|13487|13497|13485|0
1649173580000|2022-04-05 15:46:20|13496.5|13484.5|13495|13483|13496.5|13484.5|13495|13483|0
1649173590000|2022-04-05 15:46:30|13493.4|13481.4|13495|13483|13495|13483|13493.4|13481.4|2
1649173600000|2022-04-05 15:46:40|13494.2|13482.2|13495|13483|13495|13483|13494.2|13482.2|0
1649173610000|2022-04-05 15:46:50|13493.4|13481.4|13493.4|13481.4|13493.4|13481.4|13492.9|13480.9|0
1649173620000|2022-04-05 15:47:00|13492.9|13480.9|13492.1|13480.1|13492.9|13480.9|13492.1|13480.1|0
1649173630000|2022-04-05 15:47:10|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|4
1649173640000|2022-04-05 15:47:20|13489.8|13477.8|13489.8|13477.8|13489.8|13477.8|13489.8|13477.8|2
1649173650000|2022-04-05 15:47:30|||||||||1
1649173660000|2022-04-05 15:47:40|13488.2|13476.2|13488.2|13476.2|13489.8|13477.8|13488.2|13476.2|4
1649173670000|2022-04-05 15:47:50|13487.4|13475.4|13484.5|13472.5|13487.4|13475.4|13484.5|13472.5|14
1649173680000|2022-04-05 15:48:00|13486.6|13466.6|13485.5|13465.5|13486.6|13469|13480.1|13464.6|1
1649173690000|2022-04-05 15:48:10|13487.1|13467.1|13483.8|13463.8|13487.1|13467.1|13483.8|13463.8|0
1649173700000|2022-04-05 15:48:20|13478.5|13466.5|13474.5|13462.5|13478.5|13466.5|13474.5|13462.5|0
1649173710000|2022-04-05 15:48:30|13473.7|13461.7|13472.6|13460.6|13474.1|13462.1|13470.1|13458.1|3
1649173720000|2022-04-05 15:48:40|13472.1|13460.1|13472.6|13460.6|13473.4|13461.4|13470.5|13458.5|0
1649173730000|2022-04-05 15:48:50|13471.8|13459.8|13472.1|13460.1|13472.6|13460.6|13470.5|13458.5|0
1649173740000|2022-04-05 15:49:00|13472.9|13460.9|13466.3|13454.3|13472.9|13460.9|13466.3|13454.3|12
1649173750000|2022-04-05 15:49:10|13467.6|13455.6|13465.4|13453.4|13467.9|13455.9|13465.4|13453.4|1
1649173760000|2022-04-05 15:49:20|13466.2|13454.2|13467.1|13455.1|13474.4|13455.1|13465.4|13451.4|0
1649173770000|2022-04-05 15:49:30|13465.1|13453.1|13464.6|13452.6|13470.6|13455.1|13463|13450.6|5
1649173780000|2022-04-05 15:49:40|13467|13455|13475.2|13455.2|13475.2|13458.2|13465.4|13450.6|3
1649173790000|2022-04-05 15:49:50|13475.7|13463.7|13478.3|13458.3|13480.8|13463.7|13472.7|13457.2|1
1649173800000|2022-04-05 15:50:00|13479.1|13459.1|13469|13457|13479.1|13459.1|13468.2|13456.2|0
1649173810000|2022-04-05 15:50:10|13468.2|13456.2|13460.8|13448.8|13468.2|13456.2|13460.8|13448.8|2
1649173820000|2022-04-05 15:50:20|13459.9|13447.9|13459.9|13447.9|13459.9|13447.9|13459.9|13447.9|13
1649173830000|2022-04-05 15:50:30|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|0
1649173840000|2022-04-05 15:50:40|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|0
1649173850000|2022-04-05 15:50:50|13458.3|13446.3|13455.2|13443.2|13458.3|13446.3|13455.2|13443.2|21
1649173860000|2022-04-05 15:51:00|13453.8|13441.8|13451.3|13439.3|13453.8|13441.8|13451.3|13439.3|1
1649173870000|2022-04-05 15:51:10|13452.1|13440.1|13455.1|13443.1|13455.1|13443.1|13450.6|13438.6|0
1649173880000|2022-04-05 15:51:20|13456|13444|13455.6|13443.6|13456|13444|13455.6|13443.6|0
1649173890000|2022-04-05 15:51:30|13459.4|13439.4|13454.8|13442.8|13459.4|13443.9|13453.5|13439.4|0
1649173900000|2022-04-05 15:51:40|13455.2|13443.2|13454.8|13442.8|13458.1|13446.1|13454.4|13442.4|8
1649173910000|2022-04-05 15:51:50|13459.9|13447.9|13459.5|13447.5|13459.9|13447.9|13459|13447|12
1649173920000|2022-04-05 15:52:00|13459.9|13447.9|13459.5|13447.5|13459.9|13447.9|13459.5|13447.5|0
1649173940000|2022-04-05 15:52:20|13461.5|13449.5|13462.3|13450.3|13463.1|13451.1|13461.5|13449.5|2
1649173950000|2022-04-05 15:52:30|13461.5|13449.5|13461|13449|13461.5|13449.5|13461|13449|0
1649173970000|2022-04-05 15:52:50|13461.5|13449.5|13463.1|13451.1|13463.1|13451.1|13461.5|13449.5|0
1649174000000|2022-04-05 15:53:20|13464.3|13452.3|13464.3|13452.3|13464.3|13452.3|13464.3|13452.3|2
1649174010000|2022-04-05 15:53:30|13465.3|13453.3|13465.3|13453.3|13465.3|13453.3|13465.3|13453.3|2
1649174020000|2022-04-05 15:53:40|||||||||3
1649174030000|2022-04-05 15:53:50|13466.8|13454.8|13467.3|13455.3|13467.3|13455.3|13466|13454|0
1649174040000|2022-04-05 15:54:00|13465.3|13453.3|13467.3|13455.3|13467.3|13455.3|13465.3|13453.3|1
1649174050000|2022-04-05 15:54:10|13467.8|13455.8|13481|13461|13481|13461|13467.8|13455.8|7
1649174060000|2022-04-05 15:54:20|13481.8|13461.8|13479.8|13467.8|13482.3|13470.3|13477.4|13461|1
1649174070000|2022-04-05 15:54:30|13479|13467|13475.7|13463.7|13481|13467|13475.7|13460.2|0
1649174080000|2022-04-05 15:54:40|13477.3|13465.3|13483.9|13471.9|13484.3|13472.3|13477.3|13465.3|3
1649174090000|2022-04-05 15:54:50|13486.5|13466.5|13486.5|13466.5|13486.5|13466.5|13486.5|13466.5|1
1649174100000|2022-04-05 15:55:00|13485.7|13465.7|13490.2|13460.2|13490.6|13465.7|13482.5|13459.9|2
1649174110000|2022-04-05 15:55:10|13483.9|13463.9|13483.9|13463.9|13483.9|13463.9|13483.1|13463.1|2
1649174120000|2022-04-05 15:55:20|13478.1|13466.1|13478.1|13466.1|13478.1|13466.1|13478.1|13466.1|0
1649174130000|2022-04-05 15:55:30|13480.4|13468.4|13480.9|13468.9|13480.9|13468.9|13480.4|13468.4|0
1649174140000|2022-04-05 15:55:40|13478.5|13466.5|13478.5|13466.5|13478.5|13466.5|13478.5|13466.5|0
1649174160000|2022-04-05 15:56:00|13480.9|13468.9|13485.8|13465.8|13485.8|13468.9|13478.9|13465.8|6
1649174170000|2022-04-05 15:56:10|13486.6|13466.6|13483.4|13471.4|13486.9|13471.4|13482.1|13466.1|1
1649174180000|2022-04-05 15:56:20|13487.8|13467.8|13486|13474|13487.8|13474|13483.6|13466.3|7
1649174200000|2022-04-05 15:56:40|13486.8|13474.8|13490.7|13478.7|13490.7|13478.7|13486.8|13474.8|12
1649174210000|2022-04-05 15:56:50|13493.5|13481.5|13493.1|13481.1|13493.5|13481.5|13493.1|13481.1|0
1649174220000|2022-04-05 15:57:00|13492.3|13480.3|13497.8|13485.8|13497.8|13485.8|13491.5|13479.5|8
1649174230000|2022-04-05 15:57:10|13500.1|13488.1|13501.7|13489.7|13501.7|13489.7|13500.1|13488.1|1
1649174240000|2022-04-05 15:57:20|13502.5|13490.5|13501.7|13489.7|13502.5|13490.5|13500.9|13488.9|0
1649174250000|2022-04-05 15:57:30|13499.3|13487.3|13498.4|13486.4|13501.2|13487.3|13494.2|13478.3|3
1649174260000|2022-04-05 15:57:40|13501.9|13481.9|13501.9|13481.9|13501.9|13486.4|13498.4|13480.4|1
1649174270000|2022-04-05 15:57:50|13500.4|13480.4|13496.5|13476.5|13500.4|13480.4|13496.5|13476.5|0
1649174280000|2022-04-05 15:58:00|13495.7|13475.7|13492.1|13472.1|13495.7|13475.7|13492.1|13472.1|0
1649174300000|2022-04-05 15:58:20|13499.1|13479.1|13496.5|13484.5|13499.6|13484.5|13495.3|13478.3|1
1649174310000|2022-04-05 15:58:30|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|3
1649174320000|2022-04-05 15:58:40|13497.6|13485.6|13499.2|13487.2|13499.7|13487.7|13497.6|13485.6|3
1649174330000|2022-04-05 15:58:50|13501.2|13489.2|13499.7|13487.7|13501.2|13489.2|13499.7|13487.7|0
1649174340000|2022-04-05 15:59:00|13508.3|13488.3|13507.1|13487.1|13508.3|13488.3|13507.1|13487.1|1
1649174350000|2022-04-05 15:59:10|13507.5|13487.5|13505|13485|13509.1|13489.1|13505|13485|0
1649174360000|2022-04-05 15:59:20|13503.5|13483.5|13498.2|13486.2|13503.5|13487|13495.4|13482.7|2
1649174370000|2022-04-05 15:59:30|13497.4|13485.4|13501.9|13481.9|13501.9|13485.4|13497.4|13481.9|0
1649174380000|2022-04-05 15:59:40|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|0
1649174390000|2022-04-05 15:59:50|13494.3|13482.3|13503.2|13491.2|13505.3|13492.7|13494.3|13480|12
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13506.5|13494.5|13509.3|13497.3|13504.7|13492.7|30
1649174410000|2022-04-05 16:00:10|13505.7|13493.7|13504.6|13492.6|13508.8|13496.8|13504.6|13492.6|4
1649174420000|2022-04-05 16:00:20|13506.1|13494.1|13506.1|13494.1|13506.9|13494.9|13506.1|13494.1|0
1649174430000|2022-04-05 16:00:30|13508.6|13496.6|13515.9|13495.9|13516.4|13496.6|13508.6|13493.9|19
1649174440000|2022-04-05 16:00:40|13518.7|13498.7|13523.1|13503.1|13523.1|13503.1|13517.9|13497.9|0
1649174450000|2022-04-05 16:00:50|13523.6|13503.6|13535.3|13515.3|13535.3|13515.3|13521|13503.6|2
1649174460000|2022-04-05 16:01:00|13534.5|13514.5|13535.3|13515.3|13536.1|13516.1|13533.7|13513.7|0
1649174470000|2022-04-05 16:01:10|13536.1|13516.1|13535.3|13515.3|13536.1|13516.1|13535.3|13515.3|0
1649174480000|2022-04-05 16:01:20|13536.1|13516.1|13530.2|13518.2|13536.2|13518.2|13530.2|13514.5|2
1649174490000|2022-04-05 16:01:30|13528.9|13516.9|13525.3|13513.3|13529.4|13517.4|13525.3|13513.3|5
1649174500000|2022-04-05 16:01:40|13526.1|13514.1|13518|13506|13526.1|13514.1|13518|13506|20
1649174510000|2022-04-05 16:01:50|13517.2|13505.2|13516.7|13496.7|13517.2|13505.2|13509.6|13494.7|2
1649174520000|2022-04-05 16:02:00|13515.9|13495.9|13508.3|13496.3|13515.9|13496.3|13508.3|13495.1|0
1649174530000|2022-04-05 16:02:10|13509.1|13497.1|13512.9|13492.9|13512.9|13497.1|13509.1|13491.7|0
1649174540000|2022-04-05 16:02:20|13506.9|13494.9|13510.6|13490.6|13510.6|13494.9|13506.1|13490.6|2
1649174550000|2022-04-05 16:02:30|13506.1|13494.1|13505.7|13493.7|13511.4|13494.9|13505.7|13491.4|0
1649174560000|2022-04-05 16:02:40|13505.2|13493.2|13513.9|13483.9|13513.9|13493.2|13504.5|13481.4|1
1649174570000|2022-04-05 16:02:50|13514.4|13484.4|13509.8|13489.8|13514.4|13489.8|13509.4|13484.4|0
1649174590000|2022-04-05 16:03:10|13509|13489|13509.8|13489.8|13509.8|13489.8|13509|13489|0
1649174600000|2022-04-05 16:03:20|13507.8|13487.8|13505.8|13485.8|13507.8|13487.8|13505.8|13485.8|0
1649174610000|2022-04-05 16:03:30|13505.3|13485.3|13503.7|13483.7|13505.8|13485.8|13503.7|13483.7|0
1649174620000|2022-04-05 16:03:40|13497.7|13485.7|13501.2|13481.2|13501.2|13486.5|13497.7|13480.3|1
1649174630000|2022-04-05 16:03:50|13500.3|13480.3|13500.8|13480.8|13500.8|13486.6|13498.6|13480.3|5
1649174640000|2022-04-05 16:04:00|13501.5|13481.5|13500.3|13480.3|13501.5|13481.5|13500.3|13480.3|0
1649174650000|2022-04-05 16:04:10|13499.8|13479.8|13500.8|13480.8|13500.8|13480.8|13499.8|13479.8|5
1649174660000|2022-04-05 16:04:20|13503.1|13483.1|13501.2|13481.2|13505.3|13485.3|13501.2|13481.2|5
1649174670000|2022-04-05 16:04:30|13499.1|13487.1|13503.3|13483.3|13504.2|13488.6|13497.7|13482|1
1649174680000|2022-04-05 16:04:40|13503.7|13483.7|13502|13482|13504.5|13486.5|13496.4|13479.5|0
1649174690000|2022-04-05 16:04:50|13497.5|13485.5|13509.4|13489.4|13509.4|13489.4|13497.5|13482.8|0
1649174700000|2022-04-05 16:05:00|13509.8|13489.8|13514.8|13494.8|13514.8|13494.8|13509.8|13489.8|0
1649174710000|2022-04-05 16:05:10|13516.1|13496.1|13519.4|13499.4|13519.4|13499.4|13516.1|13496.1|0
1649174720000|2022-04-05 16:05:20|13521.4|13501.4|13515.2|13503.2|13521.4|13508.2|13515.2|13497.8|2
1649174730000|2022-04-05 16:05:30|13517.8|13497.8|13520.7|13500.7|13521.2|13505.7|13515.6|13497.8|0
1649174740000|2022-04-05 16:05:40|13520.3|13500.3|13517.5|13497.5|13520.3|13500.3|13517.5|13497.5|0
1649174750000|2022-04-05 16:05:50|13516.7|13496.7|13516.7|13496.7|13516.7|13496.7|13516.7|13496.7|0
1649174760000|2022-04-05 16:06:00|13515.3|13495.3|13514|13494|13516.2|13499|13511|13494|0
1649174770000|2022-04-05 16:06:10|13513.2|13493.2|13514.5|13494.5|13514.5|13494.5|13513.2|13493.2|0
1649174780000|2022-04-05 16:06:20|13515|13495|13515|13495|13515|13495|13515|13495|0
1649174790000|2022-04-05 16:06:30|13515.7|13495.7|13513.7|13493.7|13515.7|13495.7|13513.7|13493.7|0
1649174800000|2022-04-05 16:06:40|13514.5|13494.5|13508.2|13488.2|13514.5|13495.7|13505.6|13488.2|0
1649174810000|2022-04-05 16:06:50|13507.8|13487.8|13507|13487|13507.8|13492.2|13504.2|13487|0
1649174820000|2022-04-05 16:07:00|13504.2|13484.2|13504.2|13484.2|13504.2|13484.2|13504.2|13484.2|0
1649174830000|2022-04-05 16:07:10|13499.7|13487.7|13501.1|13489.1|13504.2|13489.1|13499.7|13483.7|1
1649174840000|2022-04-05 16:07:20|13504.2|13484.2|13497.7|13485.7|13504.2|13488.6|13497.2|13484.2|6
1649174850000|2022-04-05 16:07:30|13496.7|13484.7|13496.7|13484.7|13496.7|13484.7|13496.7|13484.7|0
1649174860000|2022-04-05 16:07:40|13494.2|13482.2|13494.2|13482.2|13494.2|13482.2|13491.7|13479.7|15
1649174870000|2022-04-05 16:07:50|13493.5|13481.5|13490.6|13478.6|13493.5|13481.5|13490.6|13478.6|1
1649174880000|2022-04-05 16:08:00|13490.2|13478.2|13490.9|13470.9|13490.9|13478.2|13486.4|13470.9|21
1649174890000|2022-04-05 16:08:10|13489.3|13469.3|13486.6|13474.6|13491.3|13474.6|13486.6|13469.3|0
1649174900000|2022-04-05 16:08:20|13490.1|13470.1|13481.2|13469.2|13490.1|13473.6|13481.2|13468.5|0
1649174910000|2022-04-05 16:08:30|13482|13470|13483.3|13471.3|13483.3|13471.3|13482|13470|0
1649174920000|2022-04-05 16:08:40|13486.4|13474.4|13496.3|13476.3|13496.3|13478.5|13486.4|13474.4|0
1649174930000|2022-04-05 16:08:50|13493.8|13473.8|13503.2|13473.2|13503.2|13484|13492.7|13473.2|1
1649174940000|2022-04-05 16:09:00|13498.7|13478.7|13496.7|13476.7|13499.5|13479.5|13496.7|13476.7|0
1649174950000|2022-04-05 16:09:10|13495.4|13475.4|13498.2|13478.2|13498.2|13478.2|13495.4|13475.4|0
1649174960000|2022-04-05 16:09:20|13496.7|13476.7|13496.7|13476.7|13496.7|13476.7|13496.7|13476.7|0
1649174970000|2022-04-05 16:09:30|13497.4|13477.4|13499.2|13487.2|13499.2|13487.2|13497.4|13477.4|9
1649174980000|2022-04-05 16:09:40|13498.9|13486.9|13498.9|13486.9|13498.9|13486.9|13498.9|13486.9|10
1649174990000|2022-04-05 16:09:50|13500.1|13480.1|13500.6|13480.6|13500.6|13480.6|13500.1|13480.1|0
1649175000000|2022-04-05 16:10:00|13499.8|13479.8|13498.5|13478.5|13499.8|13479.8|13498.5|13478.5|0
1649175010000|2022-04-05 16:10:10|13496.4|13484.4|13502.3|13490.3|13502.3|13490.3|13496.4|13484.4|12
1649175020000|2022-04-05 16:10:20|13506.1|13494.1|13515.6|13503.6|13518.2|13503.6|13506.1|13494.1|8
1649175030000|2022-04-05 16:10:30|13516.4|13504.4|13521.3|13501.3|13526.8|13505.3|13514.8|13490.6|29
1649175040000|2022-04-05 16:10:40|13525.1|13495.1|13521.5|13501.5|13525.1|13501.5|13521.5|13493.5|0
1649175050000|2022-04-05 16:10:50|13517|13505|13515.4|13503.4|13521.5|13505|13515.4|13501.5|0
1649175060000|2022-04-05 16:11:00|13519.9|13499.9|13521|13501|13521|13501|13519.4|13499.4|8
1649175070000|2022-04-05 16:11:10|13522.3|13502.3|13511.5|13491.5|13522.3|13502.3|13509.3|13491.5|1
1649175080000|2022-04-05 16:11:20|13511.9|13491.9|13510.2|13490.2|13511.9|13491.9|13509|13489|0
1649175090000|2022-04-05 16:11:30|13509.8|13489.8|13510.2|13490.2|13510.2|13490.2|13506.9|13486.9|0
1649175100000|2022-04-05 16:11:40|13510.7|13490.7|13510.4|13490.4|13511.2|13491.2|13510.4|13490.4|0
1649175110000|2022-04-05 16:11:50|13505.1|13493.1|13505.1|13493.1|13505.1|13493.1|13505.1|13493.1|0
1649175120000|2022-04-05 16:12:00|13504.7|13492.7|13511.9|13491.9|13511.9|13492.7|13504.7|13491.9|0
1649175130000|2022-04-05 16:12:10|13514|13494|13510.4|13490.4|13514|13494|13509.9|13489.9|0
1649175150000|2022-04-05 16:12:30|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|0
1649175160000|2022-04-05 16:12:40|13507.8|13495.8|13507.8|13495.8|13510.3|13498.3|13507.8|13495.8|8
1649175170000|2022-04-05 16:12:50|13506.5|13494.5|13502.8|13490.8|13506.5|13494.5|13502.8|13490.8|0
1649175180000|2022-04-05 16:13:00|13502.3|13490.3|13501.5|13489.5|13502.3|13490.3|13501.5|13489.5|0
1649175190000|2022-04-05 16:13:10|13500.7|13488.7|13504.5|13492.5|13504.5|13492.5|13500.7|13488.7|7
1649175200000|2022-04-05 16:13:20|13502.6|13490.6|13497.8|13485.8|13502.6|13490.6|13497.8|13485.8|0
1649175210000|2022-04-05 16:13:30|13498.2|13486.2|13499.5|13487.5|13499.5|13487.5|13497.8|13485.8|2
1649175220000|2022-04-05 16:13:40|13501|13489|13501|13489|13501|13489|13501|13489|9
1649175230000|2022-04-05 16:13:50|||||||||4
1649175240000|2022-04-05 16:14:00|13502.3|13490.3|13502.3|13490.3|13502.3|13490.3|13502.3|13490.3|5
1649175250000|2022-04-05 16:14:10|13501|13489|13499.8|13487.8|13501|13489|13499.3|13487.3|0
1649175260000|2022-04-05 16:14:20|13501.9|13481.9|13501.9|13481.9|13501.9|13481.9|13500.7|13480.7|10
1649175270000|2022-04-05 16:14:30|13501|13489|13501|13489|13501|13489|13501|13489|0
1649175280000|2022-04-05 16:14:40|13502.3|13490.3|13501|13481|13508.2|13492.2|13501|13481|5
1649175290000|2022-04-05 16:14:50|13497.5|13485.5|13499.9|13479.9|13504.4|13485.5|13497.5|13479.9|0
1649175300000|2022-04-05 16:15:00|13499.4|13479.4|13499.4|13479.4|13499.4|13479.4|13499.4|13479.4|0
1649175310000|2022-04-05 16:15:10|13498.2|13478.2|13501.9|13481.9|13501.9|13481.9|13498.2|13478.2|4
1649175320000|2022-04-05 16:15:20|13502.4|13482.4|13503.1|13491.1|13503.2|13491.1|13501|13482.4|0
1649175330000|2022-04-05 16:15:30|13502.3|13490.3|13501|13489|13502.3|13490.3|13501|13489|0
1649175340000|2022-04-05 16:15:40|13499.6|13487.6|13500.7|13480.7|13502.4|13487.6|13496|13480.7|1
1649175350000|2022-04-05 16:15:50|13499.9|13479.9|13499.5|13487.5|13502.7|13490.7|13496.5|13476.5|15
1649175360000|2022-04-05 16:16:00|13499.9|13487.9|13499.1|13487.1|13500.7|13488.7|13498.7|13486.7|3
1649175370000|2022-04-05 16:16:10|13499.9|13487.9|13507.2|13487.2|13507.2|13489.2|13499.1|13487.1|0
1649175390000|2022-04-05 16:16:30|13503.7|13491.7|13502.4|13490.4|13503.7|13491.7|13502.4|13490.4|0
1649175410000|2022-04-05 16:16:50|13501.6|13489.6|13501.6|13489.6|13501.6|13489.6|13501.6|13489.6|0
1649175420000|2022-04-05 16:17:00|13502.4|13490.4|13502.4|13490.4|13502.4|13490.4|13502.4|13490.4|0
1649175430000|2022-04-05 16:17:10|13503.1|13491.1|13499.9|13487.9|13503.1|13491.1|13499.9|13487.9|9
1649175440000|2022-04-05 16:17:20|13502.1|13482.1|13502.1|13482.1|13502.1|13482.1|13502.1|13482.1|0
1649175450000|2022-04-05 16:17:30|13501.6|13481.6|13493.7|13481.7|13501.6|13482.8|13493.2|13481.2|3
1649175460000|2022-04-05 16:17:40|13494.2|13482.2|13501.1|13481.1|13501.6|13483|13494.2|13480.3|3
1649175470000|2022-04-05 16:17:50|13501.6|13481.6|13501.1|13481.1|13501.6|13481.6|13501.1|13481.1|0
1649175480000|2022-04-05 16:18:00|13501.6|13481.6|13502.8|13482.8|13502.8|13482.8|13501.6|13481.6|0
1649175490000|2022-04-05 16:18:10|13502.4|13482.4|13497.1|13485.1|13502.8|13485.1|13497.1|13482.4|0
1649175500000|2022-04-05 16:18:20|13502.1|13482.1|13507.7|13487.7|13507.7|13491.7|13502.1|13482.1|0
1649175510000|2022-04-05 16:18:30|13506.4|13486.4|13504.5|13492.5|13506.4|13492.5|13503.7|13486.4|0
1649175520000|2022-04-05 16:18:40|13506.4|13486.4|13508.9|13488.9|13508.9|13488.9|13506.4|13486.4|0
1649175530000|2022-04-05 16:18:50|13506.2|13494.2|13512.2|13492.2|13512.7|13494.2|13506.2|13490.2|0
1649175540000|2022-04-05 16:19:00|13511.4|13491.4|13509.2|13497.2|13512.7|13497.2|13509.2|13491.4|0
1649175550000|2022-04-05 16:19:10|13511|13499|13508.8|13496.8|13511|13499|13508.8|13496.8|4
1649175560000|2022-04-05 16:19:20|13508.4|13496.4|13504.8|13492.8|13508.4|13496.4|13503.5|13491.5|0
1649175570000|2022-04-05 16:19:30|13506.3|13494.3|13506.3|13494.3|13506.3|13494.3|13506.3|13494.3|3
1649175580000|2022-04-05 16:19:40|13505.1|13493.1|13506.3|13494.3|13506.3|13494.3|13504.3|13492.3|2
1649175590000|2022-04-05 16:19:50|13504.3|13492.3|13504.8|13492.8|13504.8|13492.8|13504.3|13492.3|14
1649175600000|2022-04-05 16:20:00|13505.1|13493.1|13505.1|13493.1|13505.1|13493.1|13505.1|13493.1|1
1649175610000|2022-04-05 16:20:10|13505.5|13493.5|13504.8|13492.8|13505.5|13493.5|13504.8|13492.8|4
1649175620000|2022-04-05 16:20:20|13504.3|13492.3|13505.1|13493.1|13505.1|13493.1|13504.3|13492.3|0
1649175630000|2022-04-05 16:20:30|13505.5|13493.5|13518.9|13498.9|13518.9|13498.9|13505.5|13493.5|0
1649175640000|2022-04-05 16:20:40|13514.5|13502.5|13518.9|13498.9|13518.9|13502.5|13512.9|13498.9|0
1649175650000|2022-04-05 16:20:50|13516.2|13504.2|13521.4|13501.4|13521.4|13507|13516.2|13501.4|0
1649175660000|2022-04-05 16:21:00|13522.2|13502.2|13518.7|13506.7|13523.9|13507.5|13515.4|13500.7|0
1649175670000|2022-04-05 16:21:10|13513.7|13501.7|13516.4|13496.4|13516.4|13501.7|13512.9|13494.9|0
1649175680000|2022-04-05 16:21:20|13515.7|13495.7|13506.3|13494.3|13515.7|13498.4|13506.3|13494.3|0
1649175690000|2022-04-05 16:21:30|||||||||1
1649175700000|2022-04-05 16:21:40|13507.1|13495.1|13512.9|13500.9|13512.9|13500.9|13506.3|13494.3|3
1649175710000|2022-04-05 16:21:50|13516|13504|13521.5|13509.5|13521.5|13509.5|13516|13504|0
1649175720000|2022-04-05 16:22:00|13522.8|13510.8|13518.2|13506.2|13522.8|13510.8|13517|13505|0
1649175740000|2022-04-05 16:22:20|13518.7|13506.7|13519.1|13507.1|13519.1|13507.1|13518.7|13506.7|0
1649175750000|2022-04-05 16:22:30|13519.9|13507.9|13521.5|13509.5|13521.5|13509.5|13519.9|13507.9|0
1649175760000|2022-04-05 16:22:40|13522|13510|13522|13510|13522|13510|13521.5|13509.5|0
1649175770000|2022-04-05 16:22:50|13521.5|13509.5|13519.9|13507.9|13521.5|13509.5|13519.9|13507.9|0
1649175780000|2022-04-05 16:23:00|13520.4|13508.4|13519.1|13507.1|13520.4|13508.4|13519.1|13507.1|0
1649175790000|2022-04-05 16:23:10|13518.4|13506.4|13515.7|13503.7|13518.4|13506.4|13515.7|13503.7|3
1649175800000|2022-04-05 16:23:20|13516.2|13504.2|13517|13505|13524|13512|13515.7|13503.7|0
1649175810000|2022-04-05 16:23:30|13516.5|13504.5|13514.5|13502.5|13517.4|13505.4|13514.5|13502.5|3
1649175820000|2022-04-05 16:23:40|13518.9|13498.9|13515.2|13503.2|13519.7|13503.7|13515.2|13498.9|0
1649175830000|2022-04-05 16:23:50|13515.7|13503.7|13512.4|13500.4|13517|13505|13512.4|13500.4|0
1649175840000|2022-04-05 16:24:00|13509.1|13497.1|13510.4|13498.4|13510.4|13498.4|13509.1|13497.1|0
1649175850000|2022-04-05 16:24:10|13509.6|13497.6|13510.4|13498.4|13513.5|13501.5|13509.1|13497.1|1
1649175860000|2022-04-05 16:24:20|13509.9|13497.9|13517|13505|13519.7|13505|13509.9|13496.4|0
1649175870000|2022-04-05 16:24:30|13517.4|13505.4|13527.3|13515.3|13529.3|13517.3|13517.4|13505.4|0
1649175880000|2022-04-05 16:24:40|13527.1|13515.1|13534.3|13514.3|13534.3|13517.6|13527.1|13513.8|5
1649175890000|2022-04-05 16:24:50|13533.5|13513.5|13517.3|13505.3|13533.5|13513.5|13517.3|13505.3|4
1649175900000|2022-04-05 16:25:00|13518.1|13506.1|13524.2|13512.2|13525.4|13513.4|13518.1|13506.1|0
1649175910000|2022-04-05 16:25:10|13528.2|13516.2|13529.9|13509.9|13529.9|13516.2|13527.8|13508.6|0
1649175920000|2022-04-05 16:25:20|13529.1|13509.1|13530.7|13510.7|13530.7|13510.7|13529.1|13509.1|0
1649175930000|2022-04-05 16:25:30|13529.1|13509.1|13529.1|13509.1|13529.1|13509.1|13529.1|13509.1|0
1649175960000|2022-04-05 16:26:00|13528.6|13508.6|13523.1|13511.1|13529.1|13511.1|13523.1|13508.6|0
1649175970000|2022-04-05 16:26:10|13523.5|13511.5|13523.1|13511.1|13527.5|13512|13523.1|13507.5|1
1649175980000|2022-04-05 16:26:20|13522.6|13510.6|13522.6|13510.6|13523.1|13511.1|13522.6|13510.6|0
1649175990000|2022-04-05 16:26:30|13528|13508|13528|13508|13528|13508|13528|13508|7
1649176000000|2022-04-05 16:26:40|13525.4|13513.4|13525.4|13513.4|13525.4|13513.4|13525.4|13513.4|19
1649176010000|2022-04-05 16:26:50|13529|13517|13533.6|13513.6|13533.6|13519.5|13529|13513.6|1
1649176020000|2022-04-05 16:27:00|13532.8|13512.8|13514.8|13502.8|13534.1|13514.1|13514|13502|9
1649176030000|2022-04-05 16:27:10|13512.9|13500.9|13516.6|13504.6|13522.5|13505.3|13512.9|13500.9|9
1649176040000|2022-04-05 16:27:20|13517.6|13505.6|13525.4|13513.4|13529.9|13517.9|13517.6|13505.6|1
1649176050000|2022-04-05 16:27:30|13525.8|13513.8|13527.9|13515.9|13527.9|13515.9|13525.8|13513.8|1
1649176060000|2022-04-05 16:27:40|13526.3|13514.3|13520.8|13508.8|13526.3|13514.3|13517.9|13505.2|0
1649176070000|2022-04-05 16:27:50|13521.6|13509.6|13526.6|13506.6|13527.5|13509.6|13518.5|13503|14
1649176080000|2022-04-05 16:28:00|13527.1|13507.1|13526.6|13506.6|13529.1|13509.1|13525.8|13505.8|0
1649176090000|2022-04-05 16:28:10|13527.1|13507.1|13526.6|13506.6|13527.8|13507.8|13526.6|13506.6|0
1649176100000|2022-04-05 16:28:20|13527.1|13507.1|13525.8|13505.8|13527.1|13507.1|13525.8|13505.8|0
1649176110000|2022-04-05 16:28:30|13526.3|13506.3|13528|13508|13528|13508|13526.3|13506.3|0
1649176120000|2022-04-05 16:28:40|13525.2|13513.2|13525.2|13513.2|13525.2|13513.2|13525.2|13513.2|0
1649176130000|2022-04-05 16:28:50|13529.7|13509.7|13528|13508|13529.7|13509.7|13528|13508|0
1649176140000|2022-04-05 16:29:00|13527.2|13507.2|13522.2|13502.2|13527.2|13507.2|13518.1|13498.1|0
1649176150000|2022-04-05 16:29:10|13521.4|13501.4|13525.9|13505.9|13525.9|13505.9|13521.4|13501.4|0
1649176160000|2022-04-05 16:29:20|13527.2|13507.2|13517.9|13505.9|13527.2|13507.2|13517.9|13502.3|0
1649176170000|2022-04-05 16:29:30|13522.3|13502.3|13523.9|13503.9|13525.5|13509|13521|13502.3|1
1649176180000|2022-04-05 16:29:40|13525.5|13505.5|13515.4|13503.4|13525.5|13509|13515.4|13503.4|0
1649176190000|2022-04-05 16:29:50|13514.1|13502.1|13512.4|13500.4|13514.1|13502.1|13512.4|13500.4|2
1649176200000|2022-04-05 16:30:00|13511.2|13499.2|13513.2|13501.2|13513.2|13501.2|13511.2|13499.2|0
1649176210000|2022-04-05 16:30:10|13512.4|13500.4|13512.4|13500.4|13512.4|13500.4|13509.1|13497.1|15
1649176220000|2022-04-05 16:30:20|13517.3|13497.3|13508.8|13496.8|13517.3|13501.8|13508.8|13496.8|1
1649176230000|2022-04-05 16:30:30|13507.2|13495.2|13510.5|13498.5|13514.8|13498.5|13505.8|13493.8|1
1649176240000|2022-04-05 16:30:40|13516.4|13496.4|13512.7|13500.7|13518.8|13502.8|13512.7|13496.4|20
1649176250000|2022-04-05 16:30:50|13511.9|13499.9|13509.6|13497.6|13511.9|13499.9|13509.6|13497.6|11
1649176260000|2022-04-05 16:31:00|13509.1|13497.1|13511|13499|13513|13501|13509.1|13497.1|5
1649176270000|2022-04-05 16:31:10|13507.1|13495.1|13508.2|13496.2|13508.6|13496.6|13507.1|13495.1|0
1649176280000|2022-04-05 16:31:20|||||||||9
1649176290000|2022-04-05 16:31:30|13509|13497|13507.1|13495.1|13509|13497|13505|13493|10
1649176300000|2022-04-05 16:31:40|13506.3|13494.3|13511.5|13499.5|13513.5|13501.5|13506.3|13494.3|1
1649176310000|2022-04-05 16:31:50|13511.9|13499.9|13512.6|13500.6|13513.5|13501.5|13511.9|13499.9|31
1649176330000|2022-04-05 16:32:10|13511|13499|13511|13499|13511|13499|13511|13499|7
1649176350000|2022-04-05 16:32:30|13510.5|13498.5|13510.5|13498.5|13511|13499|13510.5|13498.5|1
1649176370000|2022-04-05 16:32:50|13511|13499|13511|13499|13511|13499|13511|13499|0
1649176380000|2022-04-05 16:33:00|13512.6|13500.6|13512.2|13500.2|13512.6|13500.6|13512.2|13500.2|3
1649176390000|2022-04-05 16:33:10|13513|13501|13513|13501|13513|13501|13513|13501|0
1649176420000|2022-04-05 16:33:40|13512.2|13500.2|13512.2|13500.2|13512.2|13500.2|13512.2|13500.2|0
1649176450000|2022-04-05 16:34:10|13513|13501|13511|13499|13513|13501|13511|13499|0
1649176470000|2022-04-05 16:34:30|13510.5|13498.5|13511.8|13499.8|13511.8|13499.8|13510.5|13498.5|0
1649176480000|2022-04-05 16:34:40|13509.7|13497.7|13511|13499|13511|13499|13509.7|13497.7|0
1649176500000|2022-04-05 16:35:00|13511.8|13499.8|13507.8|13495.8|13511.8|13499.8|13507.8|13495.8|3
1649176510000|2022-04-05 16:35:10|13506.3|13494.3|13508.3|13496.3|13508.3|13496.3|13506.3|13494.3|1
1649176550000|2022-04-05 16:35:50|13509.1|13497.1|13509.1|13497.1|13509.1|13497.1|13509.1|13497.1|0
1649176560000|2022-04-05 16:36:00|13508.3|13496.3|13510.3|13498.3|13510.3|13498.3|13508.3|13496.3|0
1649176570000|2022-04-05 16:36:10|13511.1|13499.1|13511.9|13499.9|13511.9|13499.9|13511.1|13499.1|0
1649176580000|2022-04-05 16:36:20|13516.4|13496.4|13516.4|13496.4|13516.4|13496.4|13516.4|13496.4|0
1649176600000|2022-04-05 16:36:40|13510.3|13498.3|13511.9|13499.9|13514.8|13499.9|13510.3|13494.8|8
1649176610000|2022-04-05 16:36:50|13516.4|13496.4|13511.9|13499.9|13516.4|13499.9|13511.9|13496.4|0
1649176630000|2022-04-05 16:37:10|13514.5|13494.5|13512.9|13492.9|13514.5|13494.5|13512.9|13492.9|0
1649176640000|2022-04-05 16:37:20|13513.4|13493.4|13505.5|13493.5|13513.4|13493.5|13505.5|13490.9|0
1649176660000|2022-04-05 16:37:40|13508.9|13488.9|13508.9|13488.9|13508.9|13488.9|13508.9|13488.9|0
1649176690000|2022-04-05 16:38:10|13509.7|13489.7|13508.9|13488.9|13509.7|13489.7|13508.9|13488.9|0
1649176720000|2022-04-05 16:38:40|13505.8|13493.8|13507.4|13495.4|13507.4|13495.4|13505.8|13493.8|0
1649176740000|2022-04-05 16:39:00|13506.1|13494.1|13505.8|13493.8|13506.1|13494.1|13504.5|13492.5|0
1649176760000|2022-04-05 16:39:20|13504.5|13492.5|13503.8|13491.8|13504.5|13492.5|13503.8|13491.8|0
1649176780000|2022-04-05 16:39:40|13505.3|13493.3|13505.8|13493.8|13505.8|13493.8|13505.3|13493.3|0
1649176790000|2022-04-05 16:39:50|13506.3|13494.3|13506.3|13494.3|13506.3|13494.3|13506.3|13494.3|0
1649176810000|2022-04-05 16:40:10|13504.7|13492.7|13507.4|13495.4|13507.4|13495.4|13503.8|13491.8|2
1649176830000|2022-04-05 16:40:30|13508.1|13496.1|13508.9|13496.9|13508.9|13496.9|13508.1|13496.1|0
1649176850000|2022-04-05 16:40:50|13508.5|13496.5|13507.4|13495.4|13508.5|13496.5|13506.1|13494.1|0
1649176870000|2022-04-05 16:41:10|13506.9|13494.9|13506.9|13494.9|13506.9|13494.9|13506.1|13494.1|0
1649176880000|2022-04-05 16:41:20|13507.4|13495.4|13506.4|13494.4|13507.4|13495.4|13506.4|13494.4|0
1649176890000|2022-04-05 16:41:30|13508.9|13496.9|13507.4|13495.4|13508.9|13496.9|13506.6|13494.6|1
1649176900000|2022-04-05 16:41:40|13506.1|13494.1|13507.4|13495.4|13507.4|13495.4|13506.1|13494.1|0
1649176910000|2022-04-05 16:41:50|13506.9|13494.9|13505.3|13493.3|13506.9|13494.9|13505.3|13493.3|0
1649176920000|2022-04-05 16:42:00|13504.1|13492.1|13507.4|13495.4|13507.4|13495.4|13504.1|13492.1|2
1649176930000|2022-04-05 16:42:10|13509.7|13497.7|13510.5|13498.5|13511.7|13499.7|13509.7|13497.7|0
1649176980000|2022-04-05 16:43:00|13509.7|13497.7|13511.8|13491.8|13514.6|13497.7|13509.7|13491.8|4
1649176990000|2022-04-05 16:43:10|13512.6|13492.6|13512.6|13492.6|13512.6|13492.6|13512.6|13492.6|0
1649177000000|2022-04-05 16:43:20|13513.1|13493.1|13513.1|13493.1|13513.1|13493.1|13513.1|13493.1|0
1649177010000|2022-04-05 16:43:30|13513.8|13493.8|13515.4|13495.4|13515.4|13495.4|13513.8|13493.8|0
1649177040000|2022-04-05 16:44:00|13517|13497|13517|13497|13517|13497|13517|13497|0
1649177050000|2022-04-05 16:44:10|13517.8|13497.8|13517.8|13497.8|13517.8|13497.8|13517.8|13497.8|0
1649177060000|2022-04-05 16:44:20|13517|13497|13516.2|13496.2|13517|13497|13516.2|13496.2|0
1649177080000|2022-04-05 16:44:40|13515.4|13495.4|13513.4|13493.4|13515.4|13495.4|13513.4|13493.4|0
1649177090000|2022-04-05 16:44:50|13508.9|13496.9|13507.3|13495.3|13508.9|13496.9|13507.3|13495.3|0
1649177100000|2022-04-05 16:45:00|13506.1|13494.1|13506.1|13494.1|13506.1|13494.1|13506.1|13494.1|0
1649177110000|2022-04-05 16:45:10|13502.5|13490.5|13502.5|13490.5|13502.5|13490.5|13502.5|13490.5|2
1649177120000|2022-04-05 16:45:20|13499.5|13487.5|13498.3|13486.3|13499.5|13487.5|13496.2|13484.2|4
1649177130000|2022-04-05 16:45:30|13502.2|13490.2|13501.2|13489.2|13502.2|13490.2|13499.8|13487.8|0
1649177140000|2022-04-05 16:45:40|13500.8|13488.8|13505.6|13485.6|13505.6|13489.9|13500.3|13485.6|1
1649177150000|2022-04-05 16:45:50|13501.1|13489.1|13498.3|13486.3|13501.1|13489.1|13498.3|13486.3|0
1649177160000|2022-04-05 16:46:00|13497|13485|13502|13490|13502|13490|13497|13485|8
1649177170000|2022-04-05 16:46:10|13501.5|13489.5|13501.5|13489.5|13502|13490|13500.8|13488.8|0
1649177180000|2022-04-05 16:46:20|13502|13490|13501.5|13489.5|13502|13490|13500.8|13488.8|0
1649177190000|2022-04-05 16:46:30|13502.3|13490.3|13500.8|13488.8|13502.3|13490.3|13500.8|13488.8|0
1649177200000|2022-04-05 16:46:40|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|0
1649177220000|2022-04-05 16:47:00|13500.8|13488.8|13495.9|13483.9|13500.8|13488.8|13495.9|13483.9|1
1649177230000|2022-04-05 16:47:10|13496.7|13484.7|13499.2|13487.2|13499.2|13487.2|13496.7|13484.7|0
1649177250000|2022-04-05 16:47:30|13498.7|13486.7|13494.6|13482.6|13498.7|13486.7|13493.4|13481.4|2
1649177260000|2022-04-05 16:47:40|13496.2|13484.2|13496.2|13484.2|13497|13485|13496.2|13484.2|34
1649177270000|2022-04-05 16:47:50|13497.5|13485.5|13496.7|13484.7|13497.5|13485.5|13496.7|13484.7|8
1649177280000|2022-04-05 16:48:00|13496.2|13484.2|13496.7|13484.7|13496.7|13484.7|13494.6|13482.6|1
1649177290000|2022-04-05 16:48:10|13499|13487|13500.9|13480.9|13500.9|13487.4|13494.2|13479.3|28
1649177300000|2022-04-05 16:48:20|13499.9|13479.9|13498.8|13478.8|13499.9|13482.4|13492.2|13477.9|1
1649177310000|2022-04-05 16:48:30|13497.3|13477.3|13493.4|13481.4|13498.4|13481.6|13492.8|13477.1|0
1649177320000|2022-04-05 16:48:40|13491.9|13479.9|13491.9|13479.9|13492.3|13480.3|13491.9|13479.9|0
1649177330000|2022-04-05 16:48:50|13494.2|13482.2|13494.7|13482.7|13494.7|13482.7|13494.2|13482.2|0
1649177340000|2022-04-05 16:49:00|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|0
1649177350000|2022-04-05 16:49:10|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|0
1649177370000|2022-04-05 16:49:30|13493.9|13481.9|13492.3|13480.3|13493.9|13481.9|13492.3|13480.3|0
1649177430000|2022-04-05 16:50:30|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|0
1649177440000|2022-04-05 16:50:40|13497|13485|13503.2|13483.2|13503.2|13485|13497|13482.4|1
1649177450000|2022-04-05 16:50:50|13504|13484|13502.4|13482.4|13504|13484|13502.4|13482.4|0
1649177460000|2022-04-05 16:51:00|13503.2|13483.2|13501.2|13481.2|13503.2|13483.2|13501.2|13481.2|0
1649177470000|2022-04-05 16:51:10|13500.4|13480.4|13500.4|13480.4|13500.4|13482.4|13494.4|13480.4|0
1649177490000|2022-04-05 16:51:30|13501.2|13481.2|13494.3|13482.3|13501.2|13482.3|13494.3|13480.4|0
1649177500000|2022-04-05 16:51:40|13495.1|13483.1|13494.3|13482.3|13500.4|13483.1|13494.3|13480.4|0
1649177510000|2022-04-05 16:51:50|13494.7|13482.7|13491.1|13479.1|13494.7|13482.7|13491.1|13479.1|0
1649177520000|2022-04-05 16:52:00|13491.5|13479.5|13493.1|13481.1|13493.1|13481.1|13491.5|13479.5|0
1649177530000|2022-04-05 16:52:10|13493.6|13481.6|13494.3|13482.3|13494.3|13482.3|13493.6|13481.6|0
1649177540000|2022-04-05 16:52:20|13495.1|13483.1|13499.9|13479.9|13499.9|13483.1|13493.3|13479.9|3
1649177550000|2022-04-05 16:52:30|13500.7|13480.7|13500.7|13480.7|13500.7|13480.7|13500.7|13480.7|0
1649177560000|2022-04-05 16:52:40|13501.5|13481.5|13502|13482|13502|13482|13501.5|13481.5|0
1649177570000|2022-04-05 16:52:50|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|0
1649177580000|2022-04-05 16:53:00|13499.9|13479.9|13499.9|13479.9|13499.9|13479.9|13499.9|13479.9|0
1649177590000|2022-04-05 16:53:10|13502.3|13482.3|13501.5|13481.5|13502.3|13482.3|13501.5|13481.5|0
1649177600000|2022-04-05 16:53:20|13500.7|13480.7|13494.2|13482.2|13500.7|13482.2|13494.2|13478.7|0
1649177610000|2022-04-05 16:53:30|13495|13483|13500.7|13480.7|13501.9|13485.3|13492.6|13480.6|0
1649177620000|2022-04-05 16:53:40|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|0
1649177630000|2022-04-05 16:53:50|13499.1|13479.1|13501.5|13481.5|13501.5|13481.5|13499.1|13479.1|0
1649177640000|2022-04-05 16:54:00|13499.4|13479.4|13501.5|13481.5|13501.5|13481.5|13498.7|13478.7|0
1649177650000|2022-04-05 16:54:10|13500.7|13480.7|13503.8|13483.8|13503.8|13483.8|13500.2|13480.2|0
1649177660000|2022-04-05 16:54:20|13505.1|13485.1|13503.5|13483.5|13505.1|13485.1|13503.5|13483.5|0
1649177680000|2022-04-05 16:54:40|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|0
1649177690000|2022-04-05 16:54:50|13501|13481|13499.4|13479.4|13501|13481|13499.4|13479.4|0
1649177700000|2022-04-05 16:55:00|13495|13483|13493.4|13481.4|13495|13483|13492.2|13480.2|0
1649177710000|2022-04-05 16:55:10|13498.7|13478.7|13499|13479|13499.4|13483|13493.4|13478.5|6
1649177720000|2022-04-05 16:55:20|13501|13481|13498.5|13478.5|13501|13481|13498.2|13478.2|0
1649177730000|2022-04-05 16:55:30|13500.1|13480.1|13501|13481|13501|13481|13500.1|13480.1|0
1649177740000|2022-04-05 16:55:40|13499.8|13479.8|13501|13481|13501|13481|13499.8|13479.8|0
1649177750000|2022-04-05 16:55:50|13499.8|13479.8|13499|13479|13499.8|13479.8|13499|13479|0
1649177760000|2022-04-05 16:56:00|13498.5|13478.5|13490.9|13478.9|13498.5|13479.7|13488.1|13476.1|0
1649177770000|2022-04-05 16:56:10|13492.5|13480.5|13489.7|13477.7|13496.9|13480.5|13487.6|13475.6|0
1649177780000|2022-04-05 16:56:20|13490.4|13478.4|13491.7|13479.7|13491.7|13479.7|13490.4|13478.4|0
1649177790000|2022-04-05 16:56:30|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|0
1649177800000|2022-04-05 16:56:40|13488.9|13476.9|13492.1|13480.1|13492.2|13480.2|13488.9|13476.9|0
1649177810000|2022-04-05 16:56:50|13490.9|13478.9|13487.8|13475.8|13491.4|13479.4|13486.5|13474.5|1
1649177820000|2022-04-05 16:57:00|13488.5|13476.5|13485.6|13473.6|13488.5|13476.5|13485.6|13473.6|1
1649177830000|2022-04-05 16:57:10|13486|13474|13490.4|13470.4|13492.4|13476.1|13486|13470.4|10
1649177840000|2022-04-05 16:57:20|13488.3|13468.3|13483.1|13471.1|13488.3|13471.1|13483.1|13468.3|0
1649177850000|2022-04-05 16:57:30|13488.3|13468.3|13490.4|13470.4|13490.4|13470.4|13482.3|13466.8|0
1649177860000|2022-04-05 16:57:40|13488.3|13468.3|13487.6|13475.6|13492.4|13475.6|13484.8|13468.3|10
1649177870000|2022-04-05 16:57:50|13486.8|13474.8|13481.5|13469.5|13486.8|13474.8|13481|13469|0
1649177880000|2022-04-05 16:58:00|13482.4|13470.4|13486.8|13466.8|13487.5|13470.4|13482.4|13466|1
1649177890000|2022-04-05 16:58:10|13486.7|13466.7|13480.7|13468.7|13488.8|13471.1|13480.7|13466.7|0
1649177900000|2022-04-05 16:58:20|13481.5|13469.5|13487.5|13467.5|13487.5|13469.5|13481.4|13466|3
1649177920000|2022-04-05 16:58:40|13489.6|13469.6|13491.6|13471.6|13497.1|13478.4|13488.9|13469.6|0
1649177930000|2022-04-05 16:58:50|13492.1|13472.1|13493.3|13473.3|13494.1|13478.1|13490.1|13472.1|0
1649177940000|2022-04-05 16:59:00|13494.9|13474.9|13493.3|13473.3|13497.9|13477.9|13493.3|13473.3|0
1649177950000|2022-04-05 16:59:10|13494.9|13474.9|13490|13470|13494.9|13474.9|13490|13470|0
1649177960000|2022-04-05 16:59:20|13490.4|13470.4|13486.7|13466.7|13490.4|13470.4|13486.7|13466.7|0
1649177970000|2022-04-05 16:59:30|13487.5|13467.5|13488.8|13468.8|13488.8|13468.8|13487.5|13467.5|3
1649177980000|2022-04-05 16:59:40|13485.2|13473.2|13488.4|13476.4|13488.4|13476.4|13485.2|13473.2|0
1649177990000|2022-04-05 16:59:50|13489.6|13477.6|13490.4|13478.4|13490.4|13478.4|13489.6|13477.6|0
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13485.2|13473.2|13495.4|13480.5|13485.2|13472.9|0
1649178010000|2022-04-05 17:00:10|13484.5|13472.5|13493.8|13473.8|13493.8|13477.3|13484.5|13472.5|0
1649178020000|2022-04-05 17:00:20|13494.6|13474.6|13492.3|13480.3|13495.3|13480.6|13491.8|13474.6|1
1649178040000|2022-04-05 17:00:40|13493.1|13481.1|13493.8|13481.8|13493.8|13481.8|13493.1|13481.1|0
1649178050000|2022-04-05 17:00:50|13494.3|13482.3|13494.3|13482.3|13494.3|13482.3|13494.3|13482.3|0
1649178060000|2022-04-05 17:01:00|13496.6|13484.6|13499.2|13479.2|13499.2|13484.6|13496.6|13479.2|3
1649178070000|2022-04-05 17:01:10|13498.8|13478.8|13494.8|13482.8|13498.8|13483.7|13494.8|13478.8|0
1649178080000|2022-04-05 17:01:20|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|2
1649178090000|2022-04-05 17:01:30|13494.4|13482.4|13493.3|13481.3|13494.9|13482.9|13493.3|13481.3|2
1649178100000|2022-04-05 17:01:40|13487.4|13475.4|13492.1|13480.1|13492.1|13480.1|13487.4|13475.4|2
1649178110000|2022-04-05 17:01:50|13490.1|13478.1|13490.1|13478.1|13494.6|13482.6|13489.6|13477.6|0
1649178120000|2022-04-05 17:02:00|13487.1|13475.1|13485.4|13473.4|13487.1|13475.1|13483.3|13471.3|6
1649178140000|2022-04-05 17:02:20|13485.8|13473.8|13487.4|13475.4|13487.4|13475.4|13485.8|13473.8|0
1649178150000|2022-04-05 17:02:30|13488.7|13476.7|13484.6|13472.6|13490.1|13478.1|13484.6|13472.6|1
1649178160000|2022-04-05 17:02:40|13485.1|13473.1|13490|13478|13490.1|13478.1|13484.6|13472.6|5
1649178170000|2022-04-05 17:02:50|13486.6|13474.6|13486.3|13474.3|13486.6|13474.6|13486.3|13474.3|0
1649178180000|2022-04-05 17:03:00|13487.1|13475.1|13488.2|13476.2|13491.6|13479.6|13485.8|13473.8|3
1649178190000|2022-04-05 17:03:10|13487.4|13475.4|13486.2|13474.2|13487.4|13475.4|13485.2|13473.2|13
1649178200000|2022-04-05 17:03:20|13487.4|13475.4|13486.2|13474.2|13488.2|13476.2|13486.2|13474.2|0
1649178210000|2022-04-05 17:03:30|13485.4|13473.4|13484.1|13472.1|13485.4|13473.4|13482.9|13470.9|0
1649178220000|2022-04-05 17:03:40|13482.1|13470.1|13481.6|13469.6|13482.1|13470.1|13480.8|13468.8|0
1649178230000|2022-04-05 17:03:50|13480.8|13468.8|13480.8|13468.8|13480.8|13468.8|13480.8|13468.8|0
1649178240000|2022-04-05 17:04:00|13481.6|13469.6|13481.5|13469.5|13485.9|13469.6|13480.2|13465.2|6
1649178260000|2022-04-05 17:04:20|13483.8|13471.8|13488.8|13468.8|13488.8|13474|13483.8|13468.8|0
1649178270000|2022-04-05 17:04:30|13486.7|13466.7|13482.4|13470.4|13486.7|13470.4|13481.5|13466.7|0
1649178280000|2022-04-05 17:04:40|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|5
1649178290000|2022-04-05 17:04:50|13486.7|13466.7|13484|13472|13487.5|13472|13484|13466.7|0
1649178300000|2022-04-05 17:05:00|13485.2|13473.2|13485.2|13473.2|13485.2|13473.2|13485.2|13473.2|0
1649178310000|2022-04-05 17:05:10|13486|13474|13486|13474|13486|13474|13486|13474|0
1649178320000|2022-04-05 17:05:20|13485.1|13473.1|13485.1|13473.1|13486.3|13474.3|13485.1|13473.1|0
1649178330000|2022-04-05 17:05:30|13483.8|13471.8|13484.6|13472.6|13484.6|13472.6|13483.8|13471.8|0
1649178340000|2022-04-05 17:05:40|13483.8|13471.8|13483|13471|13483.8|13471.8|13483|13471|0
1649178360000|2022-04-05 17:06:00|13483.8|13471.8|13483|13471|13483.8|13471.8|13483|13471|0
1649178370000|2022-04-05 17:06:10|13482.6|13470.6|13488.8|13468.8|13488.8|13473.7|13482.6|13468.8|3
1649178380000|2022-04-05 17:06:20|13487.5|13467.5|13487.5|13467.5|13487.5|13467.5|13486.7|13466.7|0
1649178400000|2022-04-05 17:06:40|13488|13468|13488|13468|13488|13468|13488|13468|0
1649178410000|2022-04-05 17:06:50|13487.5|13467.5|13488.8|13468.8|13488.8|13468.8|13487.5|13467.5|0
1649178420000|2022-04-05 17:07:00|13488.7|13468.7|13487.5|13467.5|13488.7|13468.7|13487.5|13467.5|0
1649178430000|2022-04-05 17:07:10|13488.7|13468.7|13490|13470|13490|13470|13488.7|13468.7|2
1649178440000|2022-04-05 17:07:20|13489.2|13469.2|13486.1|13474.1|13489.2|13474.1|13486.1|13469.2|0
1649178460000|2022-04-05 17:07:40|||||||||1
1649178470000|2022-04-05 17:07:50|13484.9|13472.9|13482.1|13470.1|13484.9|13472.9|13482.1|13470.1|0
1649178480000|2022-04-05 17:08:00|13482.9|13470.9|13482.9|13470.9|13482.9|13470.9|13482.9|13470.9|0
1649178490000|2022-04-05 17:08:10|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|0
1649178500000|2022-04-05 17:08:20|13482.2|13470.2|13480.7|13468.7|13482.2|13470.2|13480.7|13468.7|3
1649178510000|2022-04-05 17:08:30|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|0
1649178520000|2022-04-05 17:08:40|13481|13469|13479.4|13467.4|13481|13469|13479.4|13467.4|0
1649178530000|2022-04-05 17:08:50|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|0
1649178540000|2022-04-05 17:09:00|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|0
1649178550000|2022-04-05 17:09:10|13480.2|13468.2|13481.5|13469.5|13481.5|13469.5|13479.4|13467.4|0
1649178580000|2022-04-05 17:09:40|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|0
1649178590000|2022-04-05 17:09:50|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|13481.5|13469.5|0
1649178600000|2022-04-05 17:10:00|13482.4|13470.4|13482.8|13470.8|13482.8|13470.8|13482.4|13470.4|3
1649178610000|2022-04-05 17:10:10|13482.1|13470.1|13482.8|13470.8|13482.8|13470.8|13482.1|13470.1|5
1649178620000|2022-04-05 17:10:20|13482.4|13470.4|13482.8|13470.8|13484.1|13472.1|13482.4|13470.4|4
1649178640000|2022-04-05 17:10:40|13484.1|13472.1|13484.9|13472.9|13484.9|13472.9|13484.1|13472.1|0
1649178650000|2022-04-05 17:10:50|13482.8|13470.8|13484.1|13472.1|13484.1|13472.1|13482.8|13470.8|0
1649178670000|2022-04-05 17:11:10|13484.9|13472.9|13486.1|13474.1|13486.9|13474.9|13484.9|13472.9|0
1649178680000|2022-04-05 17:11:20|13486.9|13474.9|13486.9|13474.9|13486.9|13474.9|13486.9|13474.9|0
1649178700000|2022-04-05 17:11:40|13486.1|13474.1|13486.1|13474.1|13486.1|13474.1|13486.1|13474.1|0
1649178710000|2022-04-05 17:11:50|13485.2|13473.2|13485.2|13473.2|13485.2|13473.2|13485.2|13473.2|0
1649178720000|2022-04-05 17:12:00|13485.7|13473.7|13485.7|13473.7|13486.4|13474.4|13485.7|13473.7|0
1649178730000|2022-04-05 17:12:10|13487.4|13475.4|13487.4|13475.4|13487.4|13475.4|13487.4|13475.4|0
1649178750000|2022-04-05 17:12:30|13489.4|13477.4|13484.4|13472.4|13489.4|13477.4|13484.4|13472.4|2
1649178760000|2022-04-05 17:12:40|13485.7|13473.7|13488.2|13476.2|13488.2|13476.2|13485.7|13473.7|0
1649178770000|2022-04-05 17:12:50|||||||||3
1649178780000|2022-04-05 17:13:00|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|0
1649178790000|2022-04-05 17:13:10|13488.2|13476.2|13486.9|13474.9|13488.2|13476.2|13486.9|13474.9|0
1649178810000|2022-04-05 17:13:30|13488.2|13476.2|13489.4|13477.4|13489.4|13477.4|13488.2|13476.2|0
1649178820000|2022-04-05 17:13:40|13488.1|13476.1|13488.9|13476.9|13488.9|13476.9|13488.1|13476.1|0
1649178830000|2022-04-05 17:13:50|13491|13479|13489.7|13477.7|13491|13479|13489.7|13477.7|0
1649178840000|2022-04-05 17:14:00|13487.9|13475.9|13487.1|13475.1|13488.3|13476.3|13487.1|13475.1|10
1649178860000|2022-04-05 17:14:20|13486.3|13474.3|13486.3|13474.3|13489.8|13474.3|13486.3|13469.8|2
1649178870000|2022-04-05 17:14:30|13489.8|13469.8|13491.5|13471.5|13491.5|13475.1|13486.3|13469.8|1
1649178880000|2022-04-05 17:14:40|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|0
1649178890000|2022-04-05 17:14:50|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|0
1649178900000|2022-04-05 17:15:00|13488.6|13476.6|13487.5|13467.5|13488.6|13476.6|13484.9|13467.5|2
1649178910000|2022-04-05 17:15:10|13487.9|13467.9|13489.5|13469.5|13489.5|13469.5|13487.9|13467.9|0
1649178930000|2022-04-05 17:15:30|13488.7|13468.7|13487.5|13467.5|13488.7|13468.7|13487.5|13467.5|0
1649178940000|2022-04-05 17:15:40|13484.9|13472.9|13484.9|13472.9|13484.9|13472.9|13484.9|13472.9|1
1649179020000|2022-04-05 17:17:00|13484.8|13472.8|13487.5|13467.5|13487.5|13472.8|13484.8|13467.5|1
1649179040000|2022-04-05 17:17:20|13487.9|13467.9|13485.5|13473.5|13490.4|13474.4|13484.7|13467.9|2
1649179060000|2022-04-05 17:17:40|13486.3|13474.3|13485.5|13473.5|13486.3|13474.3|13485.5|13473.5|0
1649179070000|2022-04-05 17:17:50|13489|13469|13489|13469|13489|13469|13489|13469|0
1649179090000|2022-04-05 17:18:10|13489.8|13469.8|13486|13474|13489.8|13474|13486|13469|0
1649179110000|2022-04-05 17:18:30|13485.2|13473.2|13486|13474|13486|13474|13485.2|13473.2|0
1649179120000|2022-04-05 17:18:40|13484.7|13472.7|13485.5|13473.5|13485.5|13473.5|13484.7|13472.7|0
1649179130000|2022-04-05 17:18:50|13486.7|13474.7|13487.5|13475.5|13487.5|13475.5|13486.7|13474.7|0
1649179140000|2022-04-05 17:19:00|13487.1|13475.1|13487.1|13475.1|13487.1|13475.1|13487.1|13475.1|0
1649179160000|2022-04-05 17:19:20|13485.3|13473.3|13485.3|13473.3|13485.3|13473.3|13485.3|13473.3|6
1649179170000|2022-04-05 17:19:30|13484.9|13472.9|13482.1|13470.1|13484.9|13472.9|13482.1|13470.1|0
1649179180000|2022-04-05 17:19:40|13482.5|13470.5|13483.3|13471.3|13483.3|13471.3|13482.5|13470.5|0
1649179190000|2022-04-05 17:19:50|13482.1|13470.1|13482.1|13470.1|13482.1|13470.1|13482.1|13470.1|9
1649179200000|2022-04-05 17:20:00|||||||||1
1649179220000|2022-04-05 17:20:20|13481.9|13469.9|13481.9|13469.9|13481.9|13469.9|13481.9|13469.9|5
1649179230000|2022-04-05 17:20:30|13480.3|13468.3|13480.3|13468.3|13480.3|13468.3|13480.3|13468.3|0
1649179240000|2022-04-05 17:20:40|13479.1|13467.1|13479.9|13467.9|13479.9|13467.9|13474.1|13462.1|35
1649179250000|2022-04-05 17:20:50|13477.8|13465.8|13482.4|13470.4|13483.6|13471.6|13477.8|13465.8|0
1649179260000|2022-04-05 17:21:00|13484.3|13464.3|13480.3|13468.3|13484.3|13470.4|13479.9|13464.3|0
1649179270000|2022-04-05 17:21:10|13480.7|13468.7|13478.6|13466.6|13480.7|13468.7|13477.4|13465.4|0
1649179280000|2022-04-05 17:21:20|13477.8|13465.8|13482.2|13470.2|13482.2|13470.2|13476.9|13464.9|1
1649179290000|2022-04-05 17:21:30|13481.4|13469.4|13477.4|13465.4|13482.4|13470.4|13477.4|13465.4|0
1649179300000|2022-04-05 17:21:40|13478.6|13466.6|13475.3|13463.3|13478.6|13466.6|13474.5|13462.5|0
1649179320000|2022-04-05 17:22:00|13474.9|13462.9|13475.3|13463.3|13475.3|13463.3|13474.9|13462.9|0
1649179330000|2022-04-05 17:22:10|13474.1|13462.1|13475.3|13463.3|13475.3|13463.3|13474.1|13462.1|0
1649179340000|2022-04-05 17:22:20|13476.1|13464.1|13476.1|13464.1|13476.1|13464.1|13474.9|13462.9|0
1649179350000|2022-04-05 17:22:30|13474.5|13462.5|13474.9|13462.9|13475.3|13463.3|13473.3|13461.3|1
1649179360000|2022-04-05 17:22:40|13475.3|13463.3|13475.3|13463.3|13475.3|13463.3|13475.3|13463.3|0
1649179370000|2022-04-05 17:22:50|13474.9|13462.9|13473.3|13461.3|13474.9|13462.9|13473.3|13461.3|0
1649179380000|2022-04-05 17:23:00|13474.1|13462.1|13474.1|13462.1|13474.1|13462.1|13474.1|13462.1|0
1649179400000|2022-04-05 17:23:20|13475.7|13463.7|13475.8|13463.8|13476.6|13464.6|13475.7|13463.7|1
1649179410000|2022-04-05 17:23:30|13475.3|13463.3|13474.5|13462.5|13475.3|13463.3|13474.5|13462.5|0
1649179420000|2022-04-05 17:23:40|13473.3|13461.3|13473.3|13461.3|13473.3|13461.3|13473.3|13461.3|2
1649179430000|2022-04-05 17:23:50|13472.5|13460.5|13467.8|13455.8|13472.5|13460.5|13466.6|13454.6|10
1649179440000|2022-04-05 17:24:00|13468.6|13456.6|13468.6|13456.6|13468.6|13456.6|13468.6|13456.6|0
1649179450000|2022-04-05 17:24:10|13467.8|13455.8|13464.5|13452.5|13467.8|13455.8|13464.5|13452.5|0
1649179490000|2022-04-05 17:24:50|13466.6|13454.6|13465.6|13453.6|13466.6|13454.6|13465.6|13453.6|6
1649179500000|2022-04-05 17:25:00|13466.1|13454.1|13466.1|13454.1|13466.1|13454.1|13465.3|13453.3|0
1649179510000|2022-04-05 17:25:10|13465.3|13453.3|13466.1|13454.1|13466.1|13454.1|13465.3|13453.3|0
1649179520000|2022-04-05 17:25:20|13464.1|13452.1|13463.6|13451.6|13464.1|13452.1|13463.6|13451.6|0
1649179530000|2022-04-05 17:25:30|13463.1|13451.1|13463.6|13451.6|13463.6|13451.6|13463.1|13451.1|1
1649179540000|2022-04-05 17:25:40|13464.9|13452.9|13463.6|13451.6|13466.1|13454.1|13463.6|13451.6|1
1649179550000|2022-04-05 17:25:50|13464.1|13452.1|13464.5|13452.5|13464.5|13452.5|13464.1|13452.1|1
1649179560000|2022-04-05 17:26:00|13463.1|13451.1|13463.1|13451.1|13463.1|13451.1|13463.1|13451.1|6
1649179580000|2022-04-05 17:26:20|13464.1|13452.1|13458.6|13446.6|13465.6|13453.6|13458.6|13446.6|4
1649179590000|2022-04-05 17:26:30|13457|13445|13457.5|13445.5|13459.1|13447.1|13457|13445|1
1649179600000|2022-04-05 17:26:40|13457|13445|13456.6|13444.6|13457|13445|13456.6|13444.6|1
1649179610000|2022-04-05 17:26:50|13457.4|13445.4|13457.4|13445.4|13459.4|13447.4|13457.4|13445.4|5
1649179620000|2022-04-05 17:27:00|13458.1|13446.1|13458.6|13446.6|13458.6|13446.6|13457.4|13445.4|0
1649179630000|2022-04-05 17:27:10|13459.1|13447.1|13458.6|13446.6|13460.3|13448.3|13458.6|13446.6|1
1649179640000|2022-04-05 17:27:20|13457.8|13445.8|13457.3|13445.3|13457.8|13445.8|13457.3|13445.3|10
1649179650000|2022-04-05 17:27:30|13456.1|13444.1|13456.1|13444.1|13457.3|13445.3|13456.1|13444.1|2
1649179660000|2022-04-05 17:27:40|13457.3|13445.3|13457.3|13445.3|13457.3|13445.3|13457.3|13445.3|0
1649179670000|2022-04-05 17:27:50|13458.1|13446.1|13458.9|13446.9|13458.9|13446.9|13458.1|13446.1|0
1649179680000|2022-04-05 17:28:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|0
1649179700000|2022-04-05 17:28:20|13458.9|13446.9|13459.4|13447.4|13462.7|13450.7|13458.9|13446.9|2
1649179710000|2022-04-05 17:28:30|13458.1|13446.1|13458.6|13446.6|13459.8|13447.8|13458.1|13446.1|0
1649179720000|2022-04-05 17:28:40|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13457.3|13445.3|2
1649179730000|2022-04-05 17:28:50|13457.7|13445.7|13457.3|13445.3|13457.7|13445.7|13456.1|13444.1|5
1649179740000|2022-04-05 17:29:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13457.3|13445.3|0
1649179750000|2022-04-05 17:29:10|13457.3|13445.3|13457.3|13445.3|13457.3|13445.3|13457.3|13445.3|0
1649179760000|2022-04-05 17:29:20|13458.7|13446.7|13461.1|13449.1|13461.1|13449.1|13458.7|13446.7|6
1649179770000|2022-04-05 17:29:30|13460.3|13448.3|13459.4|13447.4|13460.3|13448.3|13459.4|13447.4|4
1649179780000|2022-04-05 17:29:40|13458.1|13446.1|13459.4|13447.4|13459.4|13447.4|13458.1|13446.1|1
1649179790000|2022-04-05 17:29:50|13463.6|13451.6|13463.6|13451.6|13463.6|13451.6|13463.6|13451.6|14
1649179800000|2022-04-05 17:30:00|13460.6|13448.6|13461.9|13449.9|13463.6|13451.6|13460.6|13448.6|18
1649179810000|2022-04-05 17:30:10|13461.4|13449.4|13458|13446|13461.4|13449.4|13458|13446|9
1649179820000|2022-04-05 17:30:20|13459.2|13447.2|13458|13446|13459.2|13447.2|13458|13446|1
1649179830000|2022-04-05 17:30:30|13457.2|13445.2|13456.9|13444.9|13457.2|13445.2|13456.9|13444.9|1
1649179840000|2022-04-05 17:30:40|13456.4|13444.4|13457.7|13445.7|13457.7|13445.7|13455.6|13443.6|0
1649179850000|2022-04-05 17:30:50|13456.9|13444.9|13458.4|13446.4|13458.4|13446.4|13456.9|13444.9|0
1649179860000|2022-04-05 17:31:00|13457.7|13445.7|13457.7|13445.7|13457.7|13445.7|13457.7|13445.7|0
1649179870000|2022-04-05 17:31:10|13458.4|13446.4|13458.4|13446.4|13458.4|13446.4|13458.4|13446.4|0
1649179880000|2022-04-05 17:31:20|13457.7|13445.7|13458.9|13446.9|13459.7|13447.7|13457.7|13445.7|0
1649179890000|2022-04-05 17:31:30|13459.7|13447.7|13458.9|13446.9|13459.7|13447.7|13457.7|13445.7|0
1649179910000|2022-04-05 17:31:50|13459.7|13447.7|13458.9|13446.9|13460.5|13448.5|13458.9|13446.9|0
1649179930000|2022-04-05 17:32:10|13459.7|13447.7|13459.7|13447.7|13459.7|13447.7|13459.7|13447.7|0
1649179940000|2022-04-05 17:32:20|13460.2|13448.2|13460.2|13448.2|13460.2|13448.2|13460.2|13448.2|0
1649179950000|2022-04-05 17:32:30|13461.7|13449.7|13461.7|13449.7|13461.7|13449.7|13461.7|13449.7|0
1649179960000|2022-04-05 17:32:40|13460.9|13448.9|13469.5|13449.5|13469.5|13452.5|13460.2|13448.2|0
1649179970000|2022-04-05 17:32:50|13467.2|13455.2|13475.7|13455.7|13477|13457.2|13467.2|13455.2|1
1649179980000|2022-04-05 17:33:00|13475.3|13455.3|13477.3|13457.3|13477.3|13457.3|13474.5|13454.5|0
1649179990000|2022-04-05 17:33:10|13476.5|13456.5|13472|13460|13478.2|13461.8|13470.3|13455.6|0
1649180000000|2022-04-05 17:33:20|13474.7|13454.7|13468.3|13456.3|13475.6|13459.1|13468.3|13454.7|1
1649180010000|2022-04-05 17:33:30|13469.1|13457.1|13469.5|13457.5|13469.5|13457.5|13469.1|13457.1|0
1649180020000|2022-04-05 17:33:40|13469.1|13457.1|13468.3|13456.3|13469.1|13457.1|13468.3|13456.3|0
1649180030000|2022-04-05 17:33:50|13469.9|13457.9|13470.3|13458.3|13470.3|13458.3|13469.9|13457.9|0
1649180040000|2022-04-05 17:34:00|13469.5|13457.5|13470.3|13458.3|13475.6|13459.9|13468.3|13455.6|0
1649180050000|2022-04-05 17:34:10|13471.1|13459.1|13476.4|13456.4|13478.9|13459.1|13471.1|13455.6|1
1649180060000|2022-04-05 17:34:20|13475.6|13455.6|13469.5|13457.5|13476.4|13457.5|13469.5|13455.6|0
1649180070000|2022-04-05 17:34:30|13468.3|13456.3|13466.3|13454.3|13468.3|13456.3|13466.3|13454.3|0
1649180080000|2022-04-05 17:34:40|13466.7|13454.7|13467.5|13455.5|13467.5|13455.5|13466.7|13454.7|0
1649180100000|2022-04-05 17:35:00|13464.7|13452.7|13464.7|13452.7|13464.7|13452.7|13464.7|13452.7|6
1649180110000|2022-04-05 17:35:10|13463.9|13451.9|13461.4|13449.4|13463.9|13451.9|13461.4|13449.4|8
1649180130000|2022-04-05 17:35:30|13459.7|13447.7|13459.7|13447.7|13459.7|13447.7|13459.7|13447.7|11
1649180140000|2022-04-05 17:35:40|13458.9|13446.9|13458.9|13446.9|13458.9|13446.9|13458.9|13446.9|5
1649180160000|2022-04-05 17:36:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|5
1649180170000|2022-04-05 17:36:10|13457.4|13445.4|13457.4|13445.4|13457.4|13445.4|13457.4|13445.4|0
1649180180000|2022-04-05 17:36:20|13455.8|13443.8|13458.9|13446.9|13458.9|13446.9|13455.6|13443.6|2
1649180190000|2022-04-05 17:36:30|13456.4|13444.4|13456.4|13444.4|13456.4|13444.4|13456.4|13444.4|5
1649180200000|2022-04-05 17:36:40|||||||||2
1649180210000|2022-04-05 17:36:50|13456.9|13444.9|13457.1|13445.1|13458.5|13446.5|13456.9|13444.9|8
1649180220000|2022-04-05 17:37:00|13456.3|13444.3|13456.3|13444.3|13456.3|13444.3|13456.3|13444.3|5
1649180230000|2022-04-05 17:37:10|13455.5|13443.5|13455.5|13443.5|13455.5|13443.5|13455.5|13443.5|6
1649180240000|2022-04-05 17:37:20|13453.9|13441.9|13454.2|13442.2|13454.7|13442.7|13453.8|13441.8|2
1649180250000|2022-04-05 17:37:30|13453|13441|13451.4|13439.4|13453|13441|13448.9|13436.9|2
1649180260000|2022-04-05 17:37:40|||||||||21
1649180270000|2022-04-05 17:37:50|13448.3|13436.3|13451|13439|13451|13439|13448.3|13436.3|44
1649180280000|2022-04-05 17:38:00|13450.2|13438.2|13451.4|13439.4|13451.4|13439.4|13450.2|13438.2|0
1649180290000|2022-04-05 17:38:10|13450.5|13438.5|13450.5|13438.5|13450.5|13438.5|13450.5|13438.5|14
1649180300000|2022-04-05 17:38:20|13449.7|13437.7|13448.9|13436.9|13450.5|13438.5|13448.9|13436.9|3
1649180310000|2022-04-05 17:38:30|13449.7|13437.7|13449.7|13437.7|13449.7|13437.7|13449.7|13437.7|1
1649180340000|2022-04-05 17:39:00|13448.9|13436.9|13448.1|13436.1|13448.9|13436.9|13448|13436|9
1649180350000|2022-04-05 17:39:10|13448.9|13436.9|13448.9|13436.9|13448.9|13436.9|13448.9|13436.9|0
1649180360000|2022-04-05 17:39:20|13448.1|13436.1|13447.3|13435.3|13448.1|13436.1|13447.3|13435.3|5
1649180370000|2022-04-05 17:39:30|13448.1|13436.1|13448.1|13436.1|13448.1|13436.1|13448.1|13436.1|0
1649180380000|2022-04-05 17:39:40|13452.1|13440.1|13452.1|13440.1|13452.1|13440.1|13452.1|13440.1|1
1649180390000|2022-04-05 17:39:50|13451.3|13439.3|13451.3|13439.3|13451.3|13439.3|13451.3|13439.3|1
1649180400000|2022-04-05 17:40:00|13452.1|13440.1|13452.1|13440.1|13452.1|13440.1|13452.1|13440.1|0
1649180410000|2022-04-05 17:40:10|||||||||1
1649180430000|2022-04-05 17:40:30|13450.5|13438.5|13446.6|13434.6|13450.5|13438.5|13445.8|13433.8|1
1649180460000|2022-04-05 17:41:00|13447.3|13435.3|13448.9|13436.9|13448.9|13436.9|13447.3|13435.3|0
1649180470000|2022-04-05 17:41:10|13447.3|13435.3|13447.3|13435.3|13447.3|13435.3|13447.3|13435.3|7
1649180480000|2022-04-05 17:41:20|13448.1|13436.1|13448.9|13436.9|13448.9|13436.9|13448.1|13436.1|0
1649180490000|2022-04-05 17:41:30|13448.1|13436.1|13445.8|13433.8|13448.1|13436.1|13445.8|13433.8|3
1649180500000|2022-04-05 17:41:40|||||||||6
1649180510000|2022-04-05 17:41:50|||||||||6
1649180520000|2022-04-05 17:42:00|13444.5|13432.5|13444.5|13432.5|13444.5|13432.5|13444.5|13432.5|16
1649180540000|2022-04-05 17:42:20|13444|13432|13443.3|13431.3|13444.5|13432.5|13443.3|13431.3|7
1649180550000|2022-04-05 17:42:30|13443.7|13431.7|13446.4|13434.4|13446.4|13434.4|13443.7|13431.7|7
1649180560000|2022-04-05 17:42:40|13447.1|13435.1|13447.1|13435.1|13447.1|13435.1|13445.8|13433.8|5
1649180570000|2022-04-05 17:42:50|13446.7|13434.7|13447.1|13435.1|13447.1|13435.1|13446.7|13434.7|0
1649180580000|2022-04-05 17:43:00|13448.7|13436.7|13447.8|13435.8|13448.7|13436.7|13447.8|13435.8|0
1649180590000|2022-04-05 17:43:10|13448.3|13436.3|13450.1|13438.1|13450.1|13438.1|13448.3|13436.3|0
1649180600000|2022-04-05 17:43:20|13452|13440|13450.6|13438.6|13452|13440|13450.6|13438.6|11
1649180620000|2022-04-05 17:43:40|13450.1|13438.1|13456|13436|13456|13438.6|13450.1|13436|12
1649180630000|2022-04-05 17:43:50|13451.5|13439.5|13455|13435|13455|13439.5|13451.5|13434.6|0
1649180640000|2022-04-05 17:44:00|13454.6|13434.6|13451.5|13439.5|13456|13439.5|13451.5|13434.6|0
1649180650000|2022-04-05 17:44:10|13453.1|13441.1|13453.1|13441.1|13453.1|13441.1|13453.1|13441.1|0
1649180660000|2022-04-05 17:44:20|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|0
1649180670000|2022-04-05 17:44:30|13459.1|13439.1|13456.7|13436.7|13459.1|13439.1|13456|13436|0
1649180690000|2022-04-05 17:44:50|13457.5|13437.5|13462.7|13442.7|13462.7|13445.9|13453.1|13437.5|2
1649180730000|2022-04-05 17:45:30|13460.3|13440.3|13462.2|13442.2|13463|13446.1|13458.1|13440.3|1
1649180740000|2022-04-05 17:45:40|13463|13443|13463|13443|13463|13443|13463|13443|0
1649180750000|2022-04-05 17:45:50|13463.8|13443.8|13468.1|13448.1|13469.8|13456.2|13463.8|13443.8|28
1649180760000|2022-04-05 17:46:00|13466.9|13446.9|13469.4|13449.4|13469.4|13453.8|13463.3|13446.9|0
1649180770000|2022-04-05 17:46:10|13468.6|13448.6|13467.8|13447.8|13469.1|13453.8|13463.3|13447.8|3
1649180780000|2022-04-05 17:46:20|13470.3|13450.3|13470.3|13450.3|13470.3|13450.3|13470.3|13450.3|0
1649180790000|2022-04-05 17:46:30|13471.9|13451.9|13470.3|13450.3|13471.9|13451.9|13470.3|13450.3|0
1649180800000|2022-04-05 17:46:40|13466.8|13454.8|13467.5|13455.5|13468.8|13456.8|13466.8|13454.8|0
1649180810000|2022-04-05 17:46:50|13466.8|13454.8|13466.3|13454.3|13466.8|13454.8|13466.3|13454.3|0
1649180820000|2022-04-05 17:47:00|13466.8|13454.8|13466.8|13454.8|13473.3|13456.8|13466.8|13451.2|0
1649180830000|2022-04-05 17:47:10|13470.3|13450.3|13465.4|13453.4|13470.3|13453.4|13465.4|13450.3|0
1649180840000|2022-04-05 17:47:20|13464.6|13452.6|13464.6|13452.6|13464.6|13452.6|13463.3|13451.3|0
1649180850000|2022-04-05 17:47:30|13465.4|13453.4|13465.4|13453.4|13465.4|13453.4|13465.4|13453.4|0
1649180860000|2022-04-05 17:47:40|13465.8|13453.8|13472.8|13452.8|13474|13454|13465.8|13452.8|10
1649180870000|2022-04-05 17:47:50|13477.8|13457.8|13475.4|13463.4|13479.8|13464.6|13474.1|13457.8|0
1649180880000|2022-04-05 17:48:00|13474.9|13462.9|13481.7|13461.7|13481.7|13463.4|13474.1|13457.7|1
1649180890000|2022-04-05 17:48:10|13478.2|13466.2|13479.4|13467.4|13481.7|13467.4|13478.2|13461.7|0
1649180900000|2022-04-05 17:48:20|13478.2|13466.2|13478.2|13466.2|13478.2|13466.2|13478.2|13466.2|0
1649180910000|2022-04-05 17:48:30|13477.4|13465.4|13476.3|13464.3|13477.5|13465.5|13476.2|13464.2|2
1649180920000|2022-04-05 17:48:40|13476.8|13464.8|13476.3|13464.3|13478.8|13466.8|13476.3|13464.3|6
1649180930000|2022-04-05 17:48:50|13477.9|13465.9|13475.8|13463.8|13477.9|13465.9|13475.8|13463.8|2
1649180940000|2022-04-05 17:49:00|13476.3|13464.3|13472.1|13460.1|13478.3|13466.3|13472.1|13460.1|2
1649180950000|2022-04-05 17:49:10|13473.3|13461.3|13473.3|13461.3|13473.3|13461.3|13473.3|13461.3|0
1649180960000|2022-04-05 17:49:20|13473.8|13461.8|13473.3|13461.3|13473.8|13461.8|13472.1|13460.1|0
1649180970000|2022-04-05 17:49:30|13473.8|13461.8|13473.3|13461.3|13474.6|13462.6|13473.3|13461.3|0
1649180980000|2022-04-05 17:49:40|13472.1|13460.1|13468.8|13456.8|13472.1|13460.1|13468.8|13456.8|0
1649180990000|2022-04-05 17:49:50|13465.8|13453.8|13461.7|13449.7|13465.8|13453.8|13461.2|13449.2|18
1649181000000|2022-04-05 17:50:00|13462.1|13450.1|13467.2|13447.2|13467.2|13453.5|13462.1|13445.7|0
1649181010000|2022-04-05 17:50:10|13468|13448|13463.7|13451.7|13468|13451.7|13462.9|13446.4|0
1649181020000|2022-04-05 17:50:20|13467.2|13447.2|13462.8|13450.8|13467.2|13451.2|13462.8|13447.2|1
1649181030000|2022-04-05 17:50:30|13463.6|13451.6|13464.3|13452.3|13468.8|13453.3|13462.9|13448.8|2
1649181040000|2022-04-05 17:50:40|13465.1|13453.1|13464.3|13452.3|13465.1|13453.1|13464.3|13452.3|0
1649181060000|2022-04-05 17:51:00|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|0
1649181070000|2022-04-05 17:51:10|13468.3|13456.3|13475.1|13455.1|13475.1|13457.1|13468.3|13454.3|0
1649181080000|2022-04-05 17:51:20|13474.3|13454.3|13470|13458|13474.3|13458|13470|13454.3|2
1649181090000|2022-04-05 17:51:30|13475.2|13455.2|13474|13454|13475.2|13458.8|13470|13453.5|0
1649181100000|2022-04-05 17:51:40|13472.7|13452.7|13472.7|13452.7|13472.7|13452.7|13472.7|13452.7|0
1649181110000|2022-04-05 17:51:50|13473.5|13453.5|13467.2|13455.2|13473.5|13457.1|13467.2|13453.5|0
1649181120000|2022-04-05 17:52:00|13467.6|13455.6|13467.9|13455.9|13468.4|13456.4|13467.2|13455.2|0
1649181130000|2022-04-05 17:52:10|13468.4|13456.4|13470.1|13458.1|13470.9|13458.9|13468.4|13456.4|0
1649181140000|2022-04-05 17:52:20|13470.4|13458.4|13471|13459|13475|13459|13468.4|13454.6|1
1649181150000|2022-04-05 17:52:30|13471.8|13459.8|13474.7|13454.7|13475.5|13459.8|13471.8|13454.6|0
1649181160000|2022-04-05 17:52:40|13475.2|13455.2|13481|13451|13482.7|13457.2|13474.7|13451|2
1649181170000|2022-04-05 17:52:50|13475.5|13455.5|13471.1|13451.1|13475.5|13455.5|13471.1|13451.1|0
1649181180000|2022-04-05 17:53:00|13471.9|13451.9|13469.5|13449.5|13471.9|13451.9|13469.5|13449.5|0
1649181190000|2022-04-05 17:53:10|13469.1|13449.1|13466.5|13454.5|13469.9|13455.2|13466.5|13449.1|0
1649181200000|2022-04-05 17:53:20|13467.2|13455.2|13464.4|13452.4|13467.2|13455.2|13464.4|13452.4|0
1649181210000|2022-04-05 17:53:30|13464|13452|13465.2|13453.2|13466.5|13454.5|13462.4|13450.4|0
1649181220000|2022-04-05 17:53:40|13464.4|13452.4|13462.4|13450.4|13464.4|13452.4|13462.4|13450.4|0
1649181230000|2022-04-05 17:53:50|13461.6|13449.6|13461.1|13449.1|13462.4|13450.4|13461.1|13449.1|2
1649181250000|2022-04-05 17:54:10|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|0
1649181260000|2022-04-05 17:54:20|13461.1|13449.1|13460.3|13448.3|13461.1|13449.1|13460.3|13448.3|1
1649181270000|2022-04-05 17:54:30|13458.8|13446.8|13457.7|13445.7|13462.5|13446.8|13457.2|13440.9|5
1649181280000|2022-04-05 17:54:40|13456.8|13444.8|13456.8|13444.8|13456.8|13444.8|13456.8|13444.8|0
1649181300000|2022-04-05 17:55:00|13452.8|13440.8|13452.8|13440.8|13452.8|13440.8|13452.8|13440.8|0
1649181310000|2022-04-05 17:55:10|13456|13444|13456.9|13444.9|13456.9|13444.9|13456|13444|6
1649181320000|2022-04-05 17:55:20|13459.9|13447.9|13459.9|13447.9|13459.9|13447.9|13459.9|13447.9|0
1649181330000|2022-04-05 17:55:30|13459.1|13447.1|13458.9|13446.9|13465|13449.6|13458.9|13445|1
1649181340000|2022-04-05 17:55:40|13463.4|13443.4|13461|13449|13464.7|13449|13458.9|13443.4|0
1649181360000|2022-04-05 17:56:00|13460.2|13448.2|13471.2|13451.2|13472.5|13456.5|13460.2|13445.6|4
1649181370000|2022-04-05 17:56:10|13472|13452|13477|13457|13477|13458.5|13470.5|13452|0
1649181380000|2022-04-05 17:56:20|13476.6|13456.6|13477.2|13457.2|13477.2|13457.2|13475|13455|0
1649181390000|2022-04-05 17:56:30|13473.6|13461.6|13475.9|13455.9|13477.9|13462.4|13473.6|13455.9|0
1649181400000|2022-04-05 17:56:40|13474.3|13454.3|13474.3|13454.3|13475.1|13455.1|13474.3|13454.3|0
1649181410000|2022-04-05 17:56:50|13476.4|13456.4|13476.7|13464.7|13476.7|13464.7|13474.7|13456.4|4
1649181420000|2022-04-05 17:57:00|13475.9|13463.9|13473.8|13461.8|13475.9|13463.9|13473.3|13461.3|1
1649181430000|2022-04-05 17:57:10|13474.5|13462.5|13474|13454|13476|13463|13468.8|13453.2|0
1649181440000|2022-04-05 17:57:20|13469.5|13457.5|13474.7|13462.7|13474.7|13462.7|13469.5|13457.5|13
1649181450000|2022-04-05 17:57:30|13478.5|13458.5|13473.3|13461.3|13478.5|13463|13473.3|13458.5|2
1649181460000|2022-04-05 17:57:40|13471.3|13459.3|13471.3|13459.3|13471.3|13459.3|13470|13458|0
1649181470000|2022-04-05 17:57:50|13474.8|13454.8|13469.4|13457.4|13474.8|13457.9|13465.1|13451.4|20
1649181480000|2022-04-05 17:58:00|13468.2|13456.2|13471.9|13459.9|13476.4|13459.9|13467.8|13455.8|1
1649181490000|2022-04-05 17:58:10|13471|13459|13471.6|13459.6|13471.6|13459.6|13471|13459|3
1649181500000|2022-04-05 17:58:20|13469.6|13457.6|13471.6|13459.6|13471.6|13459.6|13469.6|13457.6|0
1649181510000|2022-04-05 17:58:30|13473.7|13461.7|13481.1|13461.1|13481.1|13463.7|13473.7|13461.1|4
1649181520000|2022-04-05 17:58:40|13479.5|13459.5|13478.3|13458.3|13480.3|13460.3|13477.9|13457.9|0
1649181530000|2022-04-05 17:58:50|13478.7|13458.7|13477.5|13457.5|13479.5|13459.5|13477.5|13457.5|0
1649181540000|2022-04-05 17:59:00|13476.2|13456.2|13477.9|13457.9|13479.5|13459.5|13476.2|13456.2|0
1649181550000|2022-04-05 17:59:10|13474.4|13462.4|13478|13466|13478.7|13466|13474.4|13457.9|0
1649181560000|2022-04-05 17:59:20|13476|13464|13477.5|13457.5|13479.5|13464|13476|13457.5|0
1649181570000|2022-04-05 17:59:30|13475.9|13455.9|13470.2|13450.2|13477.5|13457.5|13462.3|13450.2|57
1649181580000|2022-04-05 17:59:40|13468.2|13456.2|13468.9|13456.9|13471.7|13458|13466.6|13450.2|9
1649181590000|2022-04-05 17:59:50|13470.2|13458.2|13465.7|13453.7|13471|13459|13465.5|13453.5|17
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13471.2|13459.2|13473.8|13461.8|13466.2|13454.2|0
1649181610000|2022-04-05 18:00:10|13472.4|13460.4|13474.8|13454.8|13479|13462.6|13471.6|13454.8|1
1649181620000|2022-04-05 18:00:20|13475.6|13455.6|13475.6|13455.6|13476.9|13456.9|13475.6|13455.6|0
1649181630000|2022-04-05 18:00:30|13474.8|13454.8|13464.7|13452.7|13474.8|13457.6|13464.7|13452.7|0
1649181640000|2022-04-05 18:00:40|13465.5|13453.5|13472.2|13460.2|13473|13461|13464.7|13452.7|19
1649181650000|2022-04-05 18:00:50|13473|13461|13473|13461|13473|13461|13472.2|13460.2|0
1649181660000|2022-04-05 18:01:00|13473.8|13461.8|13469.4|13457.4|13473.8|13461.8|13469.4|13457.4|0
1649181670000|2022-04-05 18:01:10|13470.2|13458.2|13471|13459|13471|13459|13470.2|13458.2|10
1649181680000|2022-04-05 18:01:20|13471.9|13459.9|13470.6|13458.6|13471.9|13459.9|13470.6|13458.6|4
1649181690000|2022-04-05 18:01:30|13471.4|13459.4|13465.5|13453.5|13471.4|13459.4|13465.5|13453.5|17
1649181700000|2022-04-05 18:01:40|13471.9|13451.9|13470.6|13450.6|13472.3|13452.3|13470.6|13450.6|8
1649181710000|2022-04-05 18:01:50|13471.4|13451.4|13471.1|13451.1|13472.3|13452.3|13471.1|13451.1|0
1649181730000|2022-04-05 18:02:10|13473.1|13453.1|13471.3|13459.3|13475.7|13459.3|13471.3|13453.1|0
1649181740000|2022-04-05 18:02:20|13470.8|13458.8|13471.5|13451.5|13477|13458.8|13468.5|13447|5
1649181750000|2022-04-05 18:02:30|13472|13452|13472.6|13452.6|13473.4|13456.9|13468.5|13452|0
1649181760000|2022-04-05 18:02:40|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|0
1649181770000|2022-04-05 18:02:50|13473.1|13453.1|13475.9|13455.9|13475.9|13455.9|13473.1|13453.1|0
1649181780000|2022-04-05 18:03:00|13476.7|13456.7|13477.1|13457.1|13477.1|13457.1|13476.7|13456.7|0
1649181790000|2022-04-05 18:03:10|13478.7|13458.7|13478.7|13458.7|13484.2|13458.7|13478.7|13454.2|0
1649181800000|2022-04-05 18:03:20|13479.2|13459.2|13480|13460|13480|13460|13479.2|13459.2|0
1649181810000|2022-04-05 18:03:30|13479.2|13459.2|13479.2|13459.2|13479.6|13465.5|13477.5|13459.2|4
1649181820000|2022-04-05 18:03:40|||||||||3
1649181830000|2022-04-05 18:03:50|13480|13460|13480.4|13460.4|13480.4|13460.4|13479.2|13459.2|0
1649181840000|2022-04-05 18:04:00|13480|13460|13480.1|13460.1|13480.1|13460.1|13478.4|13458.4|0
1649181850000|2022-04-05 18:04:10|13479.6|13459.6|13479.4|13467.4|13480.9|13467.4|13476.6|13459.6|0
1649181860000|2022-04-05 18:04:20|13478.6|13466.6|13482.1|13462.1|13482.1|13466.6|13478.6|13461.7|2
1649181880000|2022-04-05 18:04:40|13481.7|13461.7|13481.4|13469.4|13484.9|13470.2|13477.3|13460.9|0
1649181890000|2022-04-05 18:04:50|13483.7|13463.7|13489.3|13477.3|13492.1|13480.1|13483.7|13463.7|24
1649181900000|2022-04-05 18:05:00|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|0
1649251800000|2022-04-06 13:30:00|13488|13476|13482.6|13470.6|13507.2|13488|13481|13465.9|10
1649251810000|2022-04-06 13:30:10|13487.9|13467.9|13487.2|13475.2|13489.9|13477.7|13486.8|13467.5|3
1649251820000|2022-04-06 13:30:20|13484|13472|13492.2|13472.2|13495.1|13480.9|13481.6|13469.6|22
1649251830000|2022-04-06 13:30:30|13493|13473|13484.3|13472.3|13495.1|13475.1|13484.1|13471.4|7
1649251840000|2022-04-06 13:30:40|13489.3|13469.3|13487|13475|13490.1|13475|13483.9|13469.3|8
1649251850000|2022-04-06 13:30:50|13484.9|13472.9|13487.7|13475.7|13488.1|13476.1|13484.4|13472.4|7
1649251860000|2022-04-06 13:31:00|13488.6|13476.6|13495|13483|13497.2|13485.2|13488.1|13476.1|13
1649251870000|2022-04-06 13:31:10|13495.9|13483.9|13503.7|13491.7|13506.9|13491.7|13495.9|13480.8|13
1649251880000|2022-04-06 13:31:20|13508.1|13488.1|13492.1|13480.1|13508.1|13491.2|13492.1|13480.1|7
1649251890000|2022-04-06 13:31:30|13491.3|13479.3|13497.1|13485.1|13502.4|13486.8|13491.3|13479.3|27
1649251900000|2022-04-06 13:31:40|13495.5|13483.5|13492.2|13480.2|13500.8|13484.3|13492.2|13480.2|0
1649251910000|2022-04-06 13:31:50|13490.2|13478.2|13497.2|13485.2|13501.7|13487.2|13489.5|13477.5|9
1649251920000|2022-04-06 13:32:00|13496.4|13484.4|13488.6|13476.6|13496.4|13484.4|13487.4|13475.4|7
1649251930000|2022-04-06 13:32:10|13487.3|13475.3|13486.9|13474.9|13487.3|13475.3|13486.9|13474.9|4
1649251940000|2022-04-06 13:32:20|13486.1|13474.1|13487.8|13475.8|13487.8|13475.8|13481.1|13469.1|31
1649251950000|2022-04-06 13:32:30|13489.5|13477.5|13487.3|13475.3|13491.3|13478.7|13484|13469.3|1
1649251960000|2022-04-06 13:32:40|13486.5|13474.5|13488.6|13476.6|13488.6|13476.6|13484.5|13472.5|0
1649251970000|2022-04-06 13:32:50|13487.8|13475.8|13490.3|13478.3|13493.8|13479.1|13487|13473.8|0
1649251980000|2022-04-06 13:33:00|13489.5|13477.5|13487|13475|13490.3|13478.3|13482.8|13470.8|10
1649251990000|2022-04-06 13:33:10|13487.8|13475.8|13481.6|13469.6|13487.8|13475.8|13481.6|13469.6|1
1649252000000|2022-04-06 13:33:20|13482.4|13470.4|13479.1|13467.1|13483.2|13471.2|13477.8|13465.8|3
1649252010000|2022-04-06 13:33:30|13477.8|13465.8|13476.1|13464.1|13478.1|13466.1|13476.1|13464.1|20
1649252020000|2022-04-06 13:33:40|13478.1|13466.1|13485.2|13473.2|13485.2|13473.2|13476.9|13464.9|12
1649252030000|2022-04-06 13:33:50|13486.8|13474.8|13485.6|13473.6|13493.4|13476.9|13485.6|13473.4|1
1649252040000|2022-04-06 13:34:00|13484.4|13472.4|13482.7|13470.7|13484.8|13472.8|13480.7|13468.7|3
1649252050000|2022-04-06 13:34:10|13481.1|13469.1|13477.4|13465.4|13481.1|13469.1|13476.9|13464.9|1
1649252060000|2022-04-06 13:34:20|13479|13467|13481.1|13469.1|13481.5|13469.5|13479|13467|1
1649252070000|2022-04-06 13:34:30|13482.7|13470.7|13483.1|13471.1|13484.7|13472.7|13482.7|13470.7|1
1649252080000|2022-04-06 13:34:40|13482.3|13470.3|13485.2|13473.2|13485.2|13473.2|13482.3|13470.3|0
1649252090000|2022-04-06 13:34:50|13481.9|13469.9|13479.8|13467.8|13481.9|13469.9|13479.8|13467.8|8
1649252100000|2022-04-06 13:35:00|13478.6|13466.6|13489.2|13469.2|13489.2|13474.9|13478.6|13466.6|32
1649252110000|2022-04-06 13:35:10|13484.3|13472.3|13483.1|13471.1|13489.2|13473.1|13483.1|13469.2|5
1649252120000|2022-04-06 13:35:20|13486.7|13466.7|13485|13465|13487.5|13468.6|13480.6|13465|0
1649252130000|2022-04-06 13:35:30|13485.9|13465.9|13478.5|13466.5|13485.9|13469|13478.5|13465.9|0
1649252140000|2022-04-06 13:35:40|13482.1|13462.1|13482.9|13462.9|13482.9|13465.7|13477.7|13462.1|0
1649252150000|2022-04-06 13:35:50|13479.4|13467.4|13490|13470|13490|13474.8|13479.4|13467.4|0
1649252160000|2022-04-06 13:36:00|13485.5|13473.5|13483|13471|13485.5|13473.5|13482.2|13470.2|0
1649252170000|2022-04-06 13:36:10|13482.2|13470.2|13474.8|13462.8|13482.2|13470.2|13474.8|13462.8|3
1649252180000|2022-04-06 13:36:20|13475.6|13463.6|13462.8|13450.8|13475.6|13463.6|13462.8|13450.8|20
1649252190000|2022-04-06 13:36:30|13464.4|13452.4|13465|13453|13465|13453|13463.6|13451.6|19
1649252200000|2022-04-06 13:36:40|13467.4|13455.4|13462|13450|13467.4|13455.4|13462|13450|10
1649252210000|2022-04-06 13:36:50|13461.2|13449.2|13462.1|13450.1|13464.6|13452.6|13459.6|13447.6|25
1649252220000|2022-04-06 13:37:00|13462.9|13450.9|13460.9|13448.9|13465.7|13453.7|13460.9|13448.9|8
1649252230000|2022-04-06 13:37:10|13459.6|13447.6|13459.2|13447.2|13460.1|13448.1|13458.8|13446.8|1
1649252240000|2022-04-06 13:37:20|13457.9|13445.9|13452.9|13440.9|13457.9|13445.9|13449.2|13437.2|58
1649252250000|2022-04-06 13:37:30|13453.7|13441.7|13455.3|13443.3|13455.8|13443.8|13453.6|13441.6|2
1649252260000|2022-04-06 13:37:40|13452.8|13440.8|13454.1|13442.1|13454.1|13442.1|13452.8|13440.8|2
1649252270000|2022-04-06 13:37:50|13453.3|13441.3|13452.5|13440.5|13453.3|13441.3|13452|13440|1
1649252280000|2022-04-06 13:38:00|13453.3|13441.3|13451.7|13439.7|13453.3|13441.3|13448.8|13436.8|7
1649252290000|2022-04-06 13:38:10|13450.9|13438.9|13451.7|13439.7|13451.7|13439.7|13450.9|13438.9|0
1649252310000|2022-04-06 13:38:30|13452.1|13440.1|13450|13438|13452.1|13440.1|13450|13438|1
1649252320000|2022-04-06 13:38:40|13448|13436|13449.2|13437.2|13449.2|13437.2|13448|13436|2
1649252330000|2022-04-06 13:38:50|13450|13438|13447.2|13435.2|13450|13438|13447.2|13435.2|2
1649252340000|2022-04-06 13:39:00|13448|13436|13450.8|13438.8|13451.3|13439.3|13448|13436|6
1649252350000|2022-04-06 13:39:10|13451.3|13439.3|13451.7|13439.7|13452.1|13440.1|13450|13438|0
1649252360000|2022-04-06 13:39:20|13450.8|13438.8|13450.8|13438.8|13450.8|13438.8|13450|13438|0
1649252370000|2022-04-06 13:39:30|13451.3|13439.3|13452.5|13440.5|13455|13443|13451.3|13439.3|2
1649252380000|2022-04-06 13:39:40|13451.7|13439.7|13451.7|13439.7|13451.7|13439.7|13450.8|13438.8|0
1649252390000|2022-04-06 13:39:50|13450.8|13438.8|13450.8|13438.8|13451.7|13439.7|13450.8|13438.8|0
1649252400000|2022-04-06 13:40:00|13450|13438|13450.5|13438.5|13452.1|13440.1|13449.2|13437.2|2
1649252410000|2022-04-06 13:40:10|13450|13438|13450.5|13438.5|13450.5|13438.5|13450|13438|0
1649252420000|2022-04-06 13:40:20|13450|13438|13452.1|13440.1|13452.1|13440.1|13450|13438|0
1649252430000|2022-04-06 13:40:30|13452.5|13440.5|13451.7|13439.7|13452.5|13440.5|13451.7|13439.7|0
1649252440000|2022-04-06 13:40:40|13451.3|13439.3|13453.8|13441.8|13453.8|13441.8|13451.3|13439.3|62
1649252450000|2022-04-06 13:40:50|13453|13441|13454.2|13442.2|13454.2|13442.2|13453|13441|30
1649252460000|2022-04-06 13:41:00|13454.7|13442.7|13453|13441|13455.5|13443.5|13451.6|13439.6|9
1649252470000|2022-04-06 13:41:10|13452.5|13440.5|13452.5|13440.5|13452.5|13440.5|13452.5|13440.5|0
1649252490000|2022-04-06 13:41:30|13452.1|13440.1|13452.5|13440.5|13452.5|13440.5|13452.1|13440.1|0
1649252500000|2022-04-06 13:41:40|13453|13441|13455|13443|13455|13443|13453|13441|0
1649252510000|2022-04-06 13:41:50|13455.8|13443.8|13459.2|13447.2|13459.6|13447.6|13455.8|13443.8|14
1649252520000|2022-04-06 13:42:00|13458|13446|13458|13446|13460|13448|13458|13446|14
1649252530000|2022-04-06 13:42:10|13457.6|13445.6|13463.9|13451.9|13464.6|13452.6|13457.6|13445.6|1
1649252540000|2022-04-06 13:42:20|13462.2|13450.2|13463|13451|13463|13451|13461.7|13449.7|3
1649252550000|2022-04-06 13:42:30|13462.5|13450.5|13463.8|13451.8|13463.8|13451.8|13458.9|13446.9|0
1649252560000|2022-04-06 13:42:40|13463|13451|13463.4|13451.4|13463.8|13451.8|13463|13451|0
1649252580000|2022-04-06 13:43:00|13461.4|13449.4|13463.4|13451.4|13463.4|13451.4|13461.4|13449.4|1
1649252590000|2022-04-06 13:43:10|13462.6|13450.6|13462.6|13450.6|13462.6|13450.6|13462.6|13450.6|0
1649252600000|2022-04-06 13:43:20|13462.2|13450.2|13462.6|13450.6|13462.6|13450.6|13462.2|13450.2|0
1649252610000|2022-04-06 13:43:30|13462.2|13450.2|13461.4|13449.4|13462.6|13450.6|13461.4|13449.4|0
1649252620000|2022-04-06 13:43:40|13462.2|13450.2|13463.4|13451.4|13463.4|13451.4|13462.2|13450.2|0
1649252630000|2022-04-06 13:43:50|13461.4|13449.4|13463|13451|13463|13451|13457.6|13445.6|1
1649252650000|2022-04-06 13:44:10|13461.7|13449.7|13460.5|13448.5|13463|13451|13460.5|13448.5|0
1649252660000|2022-04-06 13:44:20|13462.5|13450.5|13461.6|13449.6|13463|13451|13459.5|13447.5|5
1649252670000|2022-04-06 13:44:30|||||||||2
1649252680000|2022-04-06 13:44:40|13461.2|13449.2|13461.2|13449.2|13461.2|13449.2|13461.2|13449.2|14
1649252700000|2022-04-06 13:45:00|13459.1|13447.1|13461.2|13449.2|13461.2|13449.2|13459.1|13447.1|0
1649252710000|2022-04-06 13:45:10|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|0
1649252720000|2022-04-06 13:45:20|13459.5|13447.5|13461.9|13449.9|13461.9|13449.9|13459.5|13447.5|10
1649252730000|2022-04-06 13:45:30|||||||||8
1649252740000|2022-04-06 13:45:40|13461.1|13449.1|13461.2|13449.2|13461.2|13449.2|13460.3|13448.3|23
1649252750000|2022-04-06 13:45:50|13461.6|13449.6|13460|13448|13461.6|13449.6|13459.6|13447.6|1
1649252760000|2022-04-06 13:46:00|13458.8|13446.8|13459.6|13447.6|13459.6|13447.6|13458.7|13446.7|3
1649252770000|2022-04-06 13:46:10|13459.1|13447.1|13462.7|13442.7|13462.7|13447.6|13450.5|13438.5|1
1649252780000|2022-04-06 13:46:20|13461.9|13441.9|13458.2|13446.2|13462.7|13446.2|13457.4|13441.9|0
1649252790000|2022-04-06 13:46:30|13462.7|13442.7|13464.7|13444.7|13464.7|13448.3|13458.2|13442.7|0
1649252800000|2022-04-06 13:46:40|13462.8|13450.8|13464|13452|13464.5|13452.5|13462.8|13450.8|0
1649252810000|2022-04-06 13:46:50|13463.2|13451.2|13462.3|13450.3|13463.2|13451.2|13462.3|13450.3|0
1649252830000|2022-04-06 13:47:10|13464.4|13452.4|13468.2|13456.2|13471|13456.2|13464.4|13451|2
1649252840000|2022-04-06 13:47:20|13466.2|13454.2|13470.2|13450.2|13470.2|13454.6|13465.7|13450.2|0
1649252850000|2022-04-06 13:47:30|13465.7|13453.7|13465.7|13453.7|13470.2|13453.7|13465.7|13449.7|0
1649252860000|2022-04-06 13:47:40|13465.3|13453.3|13467.3|13455.3|13467.3|13455.3|13465.3|13453.3|0
1649252870000|2022-04-06 13:47:50|13468.2|13456.2|13468.2|13456.2|13468.2|13456.2|13468.2|13456.2|2
1649252880000|2022-04-06 13:48:00|13473.5|13453.5|13472.9|13460.9|13476.4|13460.9|13469.9|13453.5|10
1649252890000|2022-04-06 13:48:10|13473.7|13461.7|13472.1|13460.1|13473.7|13461.7|13472.1|13460.1|1
1649252900000|2022-04-06 13:48:20|13471.1|13459.1|13470.3|13458.3|13472.8|13460.8|13470.3|13458.3|11
1649252910000|2022-04-06 13:48:30|13471.5|13459.5|13469.5|13457.5|13471.5|13459.5|13469.5|13457.5|0
1649252920000|2022-04-06 13:48:40|13469|13457|13470.3|13458.3|13470.3|13458.3|13469|13457|0
1649252930000|2022-04-06 13:48:50|13469.8|13457.8|13469.8|13457.8|13470.3|13458.3|13467.3|13455.3|1
1649252940000|2022-04-06 13:49:00|13469.4|13457.4|13469.8|13457.8|13469.8|13457.8|13467.8|13455.8|0
1649252950000|2022-04-06 13:49:10|13468.9|13456.9|13467.3|13455.3|13468.9|13456.9|13467.3|13455.3|0
1649252960000|2022-04-06 13:49:20|13465.3|13453.3|13476.4|13464.4|13476.4|13464.4|13465.3|13453.3|2
1649252970000|2022-04-06 13:49:30|13475.5|13463.5|13475.5|13463.5|13479.3|13467.3|13474.7|13459.1|2
1649252980000|2022-04-06 13:49:40|13475.1|13463.1|13473.5|13461.5|13475.1|13463.1|13471.4|13459.4|0
1649252990000|2022-04-06 13:49:50|13473.6|13461.6|13473.5|13461.5|13473.6|13461.6|13473.5|13461.5|1
1649253000000|2022-04-06 13:50:00|13473.9|13461.9|13473.9|13461.9|13473.9|13461.9|13473.9|13461.9|0
1649253010000|2022-04-06 13:50:10|13474.3|13462.3|13474.8|13462.8|13475.6|13463.6|13473.5|13461.5|14
1649253020000|2022-04-06 13:50:20|13473.2|13461.2|13468.6|13456.6|13473.2|13461.2|13468.1|13456.1|5
1649253030000|2022-04-06 13:50:30|13469|13457|13469.8|13457.8|13475.1|13457.8|13469|13454.3|0
1649253040000|2022-04-06 13:50:40|13469|13457|13468.2|13456.2|13469|13457|13468.2|13456.2|0
1649253050000|2022-04-06 13:50:50|13467.8|13455.8|13467.8|13455.8|13467.8|13455.8|13467.8|13455.8|0
1649253060000|2022-04-06 13:51:00|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|0
1649253080000|2022-04-06 13:51:20|13467.8|13455.8|13473.4|13453.4|13474.6|13456.2|13466|13453.4|9
1649253090000|2022-04-06 13:51:30|13469.8|13457.8|13469|13457|13469.8|13457.8|13468.2|13456.2|0
1649253100000|2022-04-06 13:51:40|13468.2|13456.2|13469|13457|13469|13457|13468.2|13456.2|0
1649253110000|2022-04-06 13:51:50|13468.2|13456.2|13466.4|13454.4|13469|13457|13466.4|13454.4|3
1649253120000|2022-04-06 13:52:00|13467.2|13455.2|13467.2|13455.2|13467.2|13455.2|13467.2|13455.2|0
1649253130000|2022-04-06 13:52:10|13468|13456|13466|13454|13468|13456|13466|13454|0
1649253160000|2022-04-06 13:52:40|13467.6|13455.6|13467.2|13455.2|13468|13456|13467.2|13455.2|2
1649253170000|2022-04-06 13:52:50|13466|13454|13467.2|13455.2|13467.2|13455.2|13466|13454|0
1649253180000|2022-04-06 13:53:00|13468|13456|13468.7|13456.7|13468.7|13456.7|13467.6|13455.6|11
1649253190000|2022-04-06 13:53:10|13468.3|13456.3|13467.9|13455.9|13468.3|13456.3|13467.1|13455.1|0
1649253210000|2022-04-06 13:53:30|13466.7|13454.7|13467|13455|13467.9|13455.9|13465.7|13453.7|5
1649253220000|2022-04-06 13:53:40|13471.4|13451.4|13465.5|13453.5|13471.4|13453.5|13464.3|13450.6|28
1649253230000|2022-04-06 13:53:50|13466|13454|13474.8|13454.8|13474.8|13457.5|13465.5|13451.8|2
1649253240000|2022-04-06 13:54:00|13476.4|13456.4|13473.9|13453.9|13476.8|13456.8|13473.9|13453.9|0
1649253250000|2022-04-06 13:54:10|13470.3|13458.3|13473.9|13453.9|13474.8|13458.3|13469|13453.9|0
1649253260000|2022-04-06 13:54:20|13470.3|13458.3|13470.3|13458.3|13470.3|13458.3|13470.3|13458.3|0
1649253270000|2022-04-06 13:54:30|13469|13457|13468.2|13456.2|13469|13457|13467|13455|0
1649253280000|2022-04-06 13:54:40|13467|13455|13463.6|13451.6|13467|13455|13463.6|13451.6|2
1649253290000|2022-04-06 13:54:50|13464.5|13452.5|13464.5|13452.5|13464.5|13452.5|13464.5|13452.5|0
1649253300000|2022-04-06 13:55:00|||||||||3
1649253310000|2022-04-06 13:55:10|13462.8|13450.8|13463.6|13451.6|13463.6|13451.6|13462.8|13450.8|0
1649253320000|2022-04-06 13:55:20|13464.9|13452.9|13466.5|13454.5|13466.5|13454.5|13464.9|13452.9|0
1649253330000|2022-04-06 13:55:30|13466.9|13454.9|13466.5|13454.5|13466.9|13454.9|13466.5|13454.5|2
1649253340000|2022-04-06 13:55:40|13466.1|13454.1|13466.1|13454.1|13466.1|13454.1|13466.1|13454.1|0
1649253350000|2022-04-06 13:55:50|13464.4|13452.4|13462.4|13450.4|13464.4|13452.4|13462.4|13450.4|0
1649253360000|2022-04-06 13:56:00|13461.1|13449.1|13460.7|13448.7|13461.1|13449.1|13460.7|13448.7|1
1649253370000|2022-04-06 13:56:10|13459.9|13447.9|13461.5|13449.5|13461.5|13449.5|13459|13447|3
1649253380000|2022-04-06 13:56:20|13461.1|13449.1|13461.9|13449.9|13461.9|13449.9|13461.1|13449.1|0
1649253390000|2022-04-06 13:56:30|13461.5|13449.5|13459.9|13447.9|13462.3|13450.3|13459.9|13447.9|0
1649253400000|2022-04-06 13:56:40|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|0
1649253410000|2022-04-06 13:56:50|13459.9|13447.9|13460.7|13448.7|13460.7|13448.7|13459.9|13447.9|1
1649253420000|2022-04-06 13:57:00|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|0
1649253440000|2022-04-06 13:57:20|13459.9|13447.9|13459.4|13447.4|13459.9|13447.9|13459.4|13447.4|0
1649253450000|2022-04-06 13:57:30|13459|13447|13459|13447|13459|13447|13459|13447|0
1649253460000|2022-04-06 13:57:40|13457.4|13445.4|13457.4|13445.4|13457.4|13445.4|13457.4|13445.4|0
1649253470000|2022-04-06 13:57:50|||||||||1
1649253480000|2022-04-06 13:58:00|13456.1|13444.1|13463.4|13443.4|13463.4|13447.4|13454.8|13442.8|8
1649253490000|2022-04-06 13:58:10|13459|13447|13458.2|13446.2|13459|13447|13457.4|13445.4|0
1649253500000|2022-04-06 13:58:20|13457.7|13445.7|13455.7|13443.7|13459|13447|13454.9|13442.9|1
1649253510000|2022-04-06 13:58:30|13456.5|13444.5|13457.3|13445.3|13457.3|13445.3|13456.5|13444.5|0
1649253520000|2022-04-06 13:58:40|13457.7|13445.7|13457.7|13445.7|13457.7|13445.7|13457.7|13445.7|0
1649253530000|2022-04-06 13:58:50|13459|13447|13456.5|13444.5|13459|13447|13456.5|13444.5|0
1649253540000|2022-04-06 13:59:00|13454.4|13442.4|13450.9|13438.9|13454.4|13442.4|13450.9|13438.9|6
1649253550000|2022-04-06 13:59:10|13451.3|13439.3|13454.8|13434.8|13454.8|13439.3|13450.1|13434.8|2
1649253560000|2022-04-06 13:59:20|13450.3|13438.3|13456.4|13436.4|13456.4|13439.9|13450.3|13435.6|0
1649253570000|2022-04-06 13:59:30|13454.8|13434.8|13451.2|13439.2|13456.4|13439.2|13451.2|13434.8|0
1649253580000|2022-04-06 13:59:40|13453.4|13441.4|13449.6|13437.6|13454.1|13441.4|13449.6|13434.1|10
1649253590000|2022-04-06 13:59:50|13454.9|13434.9|13455.7|13435.7|13455.7|13435.7|13454.9|13434.9|0
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13449.6|13437.6|13456.1|13437.6|13448|13433.2|0
1649253610000|2022-04-06 14:00:10|13448|13436|13452.7|13432.7|13452.7|13437.6|13448|13432.7|10
1649253620000|2022-04-06 14:00:20|13452.3|13432.3|13456.8|13436.8|13457.3|13438.3|13450.3|13432.3|0
1649253630000|2022-04-06 14:00:30|13455.6|13435.6|13460.2|13430.2|13461|13435.6|13455.6|13430.2|0
1649253640000|2022-04-06 14:00:40|13454.8|13434.8|13452.7|13432.7|13454.8|13434.8|13452.7|13432.7|0
1649253650000|2022-04-06 14:00:50|13451.1|13431.1|13451.1|13431.1|13451.1|13431.1|13451.1|13431.1|0
1649253700000|2022-04-06 14:01:40|13449.8|13429.8|13444.6|13432.6|13449.8|13432.6|13444.6|13429|0
1649253710000|2022-04-06 14:01:50|13449|13429|13449|13429|13449|13429|13449|13429|0
1649253720000|2022-04-06 14:02:00|13445.8|13425.8|13443|13431|13445.8|13431|13443|13425.8|0
1649253730000|2022-04-06 14:02:10|13441.8|13429.8|13436.8|13424.8|13443|13431|13432.7|13420.7|1
1649253740000|2022-04-06 14:02:20|13434.8|13422.8|13434.8|13422.8|13436.8|13424.8|13434.8|13422.8|0
1649253750000|2022-04-06 14:02:30|13434|13422|13436.4|13424.4|13436.4|13424.4|13434|13422|5
1649253760000|2022-04-06 14:02:40|13436.8|13424.8|13436.4|13424.4|13436.8|13424.8|13436.4|13424.4|1
1649253770000|2022-04-06 14:02:50|13437.2|13425.2|13442.4|13422.4|13442.4|13426|13437.2|13422.4|0
1649253790000|2022-04-06 14:03:10|13436.4|13424.4|13441.6|13421.6|13441.6|13424.4|13436.4|13421.6|4
1649253800000|2022-04-06 14:03:20|13436.4|13424.4|13435.9|13423.9|13442.4|13424.4|13435.9|13422.4|0
1649253810000|2022-04-06 14:03:30|13434.3|13422.3|13428.9|13416.9|13434.3|13422.3|13428.9|13416.9|3
1649253820000|2022-04-06 14:03:40|13433.3|13413.3|13426.8|13414.8|13434.9|13420.7|13426.8|13413.3|6
1649253830000|2022-04-06 14:03:50|13422.7|13410.7|13416.5|13404.5|13424|13412|13416.1|13404.1|13
1649253840000|2022-04-06 14:04:00|13416.1|13404.1|13421.1|13409.1|13421.1|13409.1|13416.1|13404.1|0
1649253850000|2022-04-06 14:04:10|13420.3|13408.3|13419|13407|13420.3|13408.3|13419|13407|0
1649253860000|2022-04-06 14:04:20|13418.6|13406.6|13416.5|13404.5|13418.6|13406.6|13414.5|13402.5|7
1649253870000|2022-04-06 14:04:30|13417.3|13405.3|13418.6|13406.6|13418.6|13406.6|13417|13405|0
1649253880000|2022-04-06 14:04:40|13417|13405|13419.1|13399.1|13419.1|13405|13413.8|13399.1|62
1649253890000|2022-04-06 14:04:50|13417.9|13397.9|13410.4|13398.4|13417.9|13398.8|13409.9|13397.1|21
1649253900000|2022-04-06 14:05:00|13408|13396|13404|13392|13408|13396|13402.7|13390.7|1
1649253910000|2022-04-06 14:05:10|13403.5|13391.5|13400.6|13388.6|13403.5|13391.5|13400.6|13388.6|9
1649253930000|2022-04-06 14:05:30|13399.8|13387.8|13401.8|13389.8|13403.9|13391.9|13399.8|13387.8|3
1649253940000|2022-04-06 14:05:40|13403.1|13391.1|13401|13389|13403.1|13391.1|13399.8|13387.8|0
1649253950000|2022-04-06 14:05:50|13399.8|13387.8|13401|13389|13401|13389|13398.9|13386.9|1
1649253960000|2022-04-06 14:06:00|13400.6|13388.6|13401.8|13389.8|13403.1|13391.1|13400.6|13388.6|0
1649253970000|2022-04-06 14:06:10|13403.1|13391.1|13400.2|13388.2|13403.1|13391.1|13399.8|13387.8|0
1649253980000|2022-04-06 14:06:20|13401|13389|13401|13389|13401|13389|13400.6|13388.6|0
1649253990000|2022-04-06 14:06:30|13399.7|13387.7|13400.6|13388.6|13400.6|13388.6|13399.7|13387.7|0
1649254000000|2022-04-06 14:06:40|13401|13389|13409.2|13389.2|13409.2|13395.9|13401|13389|35
1649254010000|2022-04-06 14:06:50|13408.4|13388.4|13408.4|13388.4|13408.4|13388.4|13407.1|13387.1|0
1649254020000|2022-04-06 14:07:00|13407.9|13387.9|13406.3|13386.3|13408.4|13388.4|13406.3|13386.3|0
1649254030000|2022-04-06 14:07:10|13405.9|13385.9|13406.3|13386.3|13406.3|13386.3|13405.1|13385.1|0
1649254040000|2022-04-06 14:07:20|13405.9|13385.9|13399|13387|13405.9|13387.8|13398.2|13384.3|0
1649254050000|2022-04-06 14:07:30|13398.2|13386.2|13398.7|13386.7|13399.5|13387.5|13397.8|13385.8|0
1649254060000|2022-04-06 14:07:40|13399.5|13387.5|13398.6|13386.6|13399.5|13387.5|13397|13385|1
1649254070000|2022-04-06 14:07:50|13399|13387|13398.2|13386.2|13399|13387|13396.5|13384.5|0
1649254080000|2022-04-06 14:08:00|13399|13387|13399.5|13387.5|13399.5|13387.5|13397|13385|0
1649254090000|2022-04-06 14:08:10|13399.9|13387.9|13403.2|13391.2|13403.2|13391.2|13399.9|13387.9|0
1649254100000|2022-04-06 14:08:20|13404|13392|13402|13390|13404|13392|13402|13390|0
1649254110000|2022-04-06 14:08:30|13404|13392|13404.8|13392.8|13409.3|13392.8|13404|13389.3|2
1649254120000|2022-04-06 14:08:40|13404.4|13392.4|13403.6|13391.6|13404.8|13392.8|13403.6|13391.6|0
1649254130000|2022-04-06 14:08:50|13404.8|13392.8|13404|13392|13404.8|13392.8|13403.6|13391.6|3
1649254140000|2022-04-06 14:09:00|13405.6|13393.6|13414.6|13394.6|13414.6|13394.6|13405.6|13390.1|0
1649254150000|2022-04-06 14:09:10|13417.6|13397.6|13411.5|13399.5|13417.6|13399.5|13410.7|13397.6|0
1649254160000|2022-04-06 14:09:20|13410.7|13398.7|13406.5|13394.5|13414.3|13398.7|13406.5|13393|0
1649254170000|2022-04-06 14:09:30|13407|13395|13399.9|13387.9|13407|13395|13399.9|13387.9|5
1649254180000|2022-04-06 14:09:40|13400.7|13388.7|13395.4|13383.4|13400.7|13388.7|13395.4|13383.4|1
1649254190000|2022-04-06 14:09:50|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|0
1649254200000|2022-04-06 14:10:00|13398.3|13386.3|13398.7|13386.7|13401.2|13389.2|13398.3|13386.3|0
1649254210000|2022-04-06 14:10:10|13397.4|13385.4|13396.6|13384.6|13397.4|13385.4|13395.4|13383.4|6
1649254220000|2022-04-06 14:10:20|13395.4|13383.4|13395|13383|13395.8|13383.8|13393.7|13381.7|2
1649254230000|2022-04-06 14:10:30|13395.4|13383.4|13393.7|13381.7|13395.4|13383.4|13393.7|13381.7|1
1649254240000|2022-04-06 14:10:40|13395.8|13383.8|13402|13390|13402|13390|13395.8|13383.8|27
1649254250000|2022-04-06 14:10:50|13400|13388|13400|13388|13400|13388|13400|13388|8
1649254260000|2022-04-06 14:11:00|13399.5|13387.5|13403.7|13391.7|13403.7|13391.7|13399.5|13387.5|6
1649254270000|2022-04-06 14:11:10|13402.4|13390.4|13398.7|13386.7|13402.4|13390.4|13398.7|13386.7|5
1649254280000|2022-04-06 14:11:20|||||||||4
1649254290000|2022-04-06 14:11:30|13398.4|13386.4|13399.2|13387.2|13399.2|13387.2|13397.9|13385.9|9
1649254300000|2022-04-06 14:11:40|13401.6|13389.6|13398.7|13386.7|13401.6|13389.6|13398.7|13386.7|0
1649254310000|2022-04-06 14:11:50|13399.2|13387.2|13400|13388|13410.1|13395.3|13399.2|13387.2|4
1649254320000|2022-04-06 14:12:00|13399.5|13387.5|13403.6|13391.6|13403.6|13391.6|13398.4|13386.4|1
1649254330000|2022-04-06 14:12:10|13404.1|13392.1|13404.9|13392.9|13404.9|13392.9|13404.1|13392.1|0
1649254340000|2022-04-06 14:12:20|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|13402.8|13390.8|1
1649254350000|2022-04-06 14:12:30|13404.9|13392.9|13404.1|13392.1|13404.9|13392.9|13404.1|13392.1|0
1649254360000|2022-04-06 14:12:40|13403.6|13391.6|13402.8|13390.8|13403.6|13391.6|13402.8|13390.8|0
1649254370000|2022-04-06 14:12:50|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|0
1649254380000|2022-04-06 14:13:00|13403.6|13391.6|13402.8|13390.8|13403.6|13391.6|13402.8|13390.8|0
1649254390000|2022-04-06 14:13:10|||||||||3
1649254400000|2022-04-06 14:13:20|13399.2|13387.2|13398.7|13386.7|13400.8|13388.8|13398.7|13386.7|6
1649254410000|2022-04-06 14:13:30|13400.8|13388.8|13398.7|13386.7|13400.8|13388.8|13398.7|13386.7|10
1649254420000|2022-04-06 14:13:40|13399.2|13387.2|13402|13390|13402.5|13390.5|13399.2|13387.2|6
1649254430000|2022-04-06 14:13:50|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|0
1649254440000|2022-04-06 14:14:00|13402|13390|13402|13390|13402|13390|13400.8|13388.8|0
1649254450000|2022-04-06 14:14:10|13402.8|13390.8|13402|13390|13402.8|13390.8|13401.2|13389.2|0
1649254460000|2022-04-06 14:14:20|13402.8|13390.8|13408.2|13396.2|13408.2|13396.2|13402.8|13390.8|0
1649254470000|2022-04-06 14:14:30|13409|13397|13421.1|13409.1|13421.1|13409.1|13409|13397|0
1649254480000|2022-04-06 14:14:40|13421.9|13409.9|13412.7|13400.7|13426.3|13409.9|13412.7|13400.7|1
1649254490000|2022-04-06 14:14:50|13413.9|13401.9|13411.9|13399.9|13418.4|13401.9|13410.2|13398.2|8
1649254500000|2022-04-06 14:15:00|13411.4|13399.4|13418.5|13406.5|13418.9|13406.9|13410.2|13398.2|0
1649254510000|2022-04-06 14:15:10|13417.7|13405.7|13416.4|13404.4|13417.7|13405.7|13415.2|13403.2|0
1649254520000|2022-04-06 14:15:20|13416.9|13404.9|13416.4|13404.4|13417.7|13405.7|13416.4|13404.4|0
1649254530000|2022-04-06 14:15:30|13420.9|13400.9|13415.6|13403.6|13420.9|13404.4|13415.6|13400.9|0
1649254540000|2022-04-06 14:15:40|13416|13404|13410.6|13398.6|13416|13404|13410.6|13398.6|0
1649254550000|2022-04-06 14:15:50|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|0
1649254560000|2022-04-06 14:16:00|13411.8|13399.8|13414.3|13402.3|13414.3|13402.3|13411.8|13399.8|12
1649254570000|2022-04-06 14:16:10|13415.2|13403.2|13420.2|13408.2|13420.2|13408.2|13413.1|13401.1|6
1649254580000|2022-04-06 14:16:20|13419.7|13407.7|13428.3|13408.3|13428.3|13409.4|13417.7|13405.7|12
1649254590000|2022-04-06 14:16:30|13427.9|13407.9|13424|13412|13428.3|13414|13424|13407.1|10
1649254600000|2022-04-06 14:16:40|13424.4|13412.4|13428.3|13408.3|13429.2|13413.6|13424.4|13408.3|0
1649254610000|2022-04-06 14:16:50|13425.7|13413.7|13424.4|13412.4|13426.5|13414.5|13424.4|13412.4|0
1649254620000|2022-04-06 14:17:00|13426|13414|13424.4|13412.4|13426.5|13414.5|13424.4|13412.4|0
1649254630000|2022-04-06 14:17:10|13422.8|13410.8|13427.4|13415.4|13427.4|13415.4|13422.8|13410.8|3
1649254640000|2022-04-06 14:17:20|13426.1|13414.1|13429.2|13409.2|13429.2|13414.1|13420.6|13405.8|10
1649254650000|2022-04-06 14:17:30|13425.7|13413.7|13428.8|13408.8|13430|13414.5|13424.3|13408.8|19
1649254660000|2022-04-06 14:17:40|13429.2|13409.2|13427.1|13407.1|13430|13410|13425|13405|0
1649254670000|2022-04-06 14:17:50|13427.5|13407.5|13437.9|13417.9|13442|13419.8|13423.5|13407.5|4
1649254680000|2022-04-06 14:18:00|13438.7|13418.7|13446.2|13426.2|13446.2|13429.8|13436.6|13416.6|0
1649254690000|2022-04-06 14:18:10|13445.8|13425.8|13439.1|13419.1|13446.2|13426.2|13437.9|13417.9|0
1649254700000|2022-04-06 14:18:20|13437.9|13417.9|13443.7|13423.7|13444.5|13424.5|13437.4|13417.4|10
1649254710000|2022-04-06 14:18:30|13441.6|13421.6|13439.6|13419.6|13442.1|13422.1|13439.6|13419.6|0
1649254720000|2022-04-06 14:18:40|13441.2|13421.2|13439.1|13419.1|13441.6|13421.6|13439.1|13419.1|0
1649254730000|2022-04-06 14:18:50|13439.9|13419.9|13439.9|13419.9|13439.9|13419.9|13439.9|13419.9|0
1649254740000|2022-04-06 14:19:00|13439.1|13419.1|13440.4|13410.4|13440.4|13419.1|13435.8|13410.4|0
1649254750000|2022-04-06 14:19:10|13435.8|13415.8|13439.1|13419.1|13440.4|13420.4|13435.8|13415.8|0
1649254760000|2022-04-06 14:19:20|13440.4|13420.4|13440.4|13420.4|13440.4|13420.4|13440.4|13420.4|0
1649254770000|2022-04-06 14:19:30|13439.9|13419.9|13439.9|13419.9|13439.9|13419.9|13439.9|13419.9|0
1649254780000|2022-04-06 14:19:40|13439.5|13419.5|13438.7|13418.7|13439.5|13419.5|13438.7|13418.7|0
1649254790000|2022-04-06 14:19:50|13436.3|13416.3|13437.4|13417.4|13440.4|13418.5|13430.5|13410.4|1
1649254800000|2022-04-06 14:20:00|13435.4|13415.4|13434.9|13414.9|13435.4|13415.4|13434.9|13414.9|0
1649254810000|2022-04-06 14:20:10|13435.4|13415.4|13434.9|13414.9|13435.4|13415.4|13434.9|13414.9|0
1649254820000|2022-04-06 14:20:20|13439.5|13409.5|13430.4|13410.4|13439.5|13414.9|13429.1|13409.1|0
1649254830000|2022-04-06 14:20:30|13433.2|13413.2|13432.4|13412.4|13433.2|13413.2|13432.4|13412.4|0
1649254840000|2022-04-06 14:20:40|13432|13412|13438.7|13418.7|13441.2|13418.7|13431.6|13409.5|0
1649254850000|2022-04-06 14:20:50|13439.9|13419.9|13439.5|13419.5|13442|13422|13438.7|13418.7|0
1649254860000|2022-04-06 14:21:00|13439|13419|13437.3|13425.3|13440.8|13425.7|13437.3|13419|0
1649254870000|2022-04-06 14:21:10|13435.7|13423.7|13432.9|13412.9|13442.4|13424.1|13432.9|13407.4|1
1649254880000|2022-04-06 14:21:20|13434.1|13414.1|13433.2|13403.2|13438.7|13414.1|13431.6|13403.2|45
1649254890000|2022-04-06 14:21:30|13432.7|13402.7|13430.6|13410.6|13434.4|13410.6|13430.6|13402.3|3
1649254900000|2022-04-06 14:21:40|13429.8|13409.8|13435.1|13405.1|13435.1|13409.8|13429.8|13404.3|0
1649254910000|2022-04-06 14:21:50|13434.3|13404.3|13432.7|13402.7|13434.3|13408.2|13425.6|13401|5
1649254920000|2022-04-06 14:22:00|13434|13404|13432.8|13402.8|13434|13407.3|13427.3|13402.7|10
1649254930000|2022-04-06 14:22:10|13432.3|13402.3|13436.8|13406.8|13436.8|13410.3|13430.3|13402.3|20
1649254940000|2022-04-06 14:22:20|13436.4|13406.4|13429.6|13409.6|13436.8|13410.8|13427.5|13403.9|0
1649254950000|2022-04-06 14:22:30|13430.4|13410.4|13429.9|13409.9|13430.4|13410.4|13429.9|13409.9|0
1649254960000|2022-04-06 14:22:40|13429.1|13409.1|13432.9|13412.9|13432.9|13412.9|13427.1|13407.1|0
1649254970000|2022-04-06 14:22:50|13432.4|13412.4|13428.8|13408.8|13434.6|13414.6|13428.8|13408.8|0
1649254980000|2022-04-06 14:23:00|13429.6|13409.6|13430|13410|13430.8|13410.8|13427.5|13407.5|0
1649254990000|2022-04-06 14:23:10|13429.6|13409.6|13424.2|13404.2|13430|13410|13424.2|13404.2|0
1649255000000|2022-04-06 14:23:20|13425|13405|13426.3|13406.3|13426.3|13410.7|13421.5|13405|0
1649255010000|2022-04-06 14:23:30|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|0
1649255020000|2022-04-06 14:23:40|13425|13405|13423.8|13403.8|13425|13406|13418|13403.8|10
1649255030000|2022-04-06 14:23:50|13423|13403|13423.8|13403.8|13423.8|13403.8|13423|13403|0
1649255040000|2022-04-06 14:24:00|13423|13403|13414.4|13402.4|13423|13406.5|13414|13402|3
1649255050000|2022-04-06 14:24:10|13417.7|13405.7|13415.6|13403.6|13417.7|13405.7|13415.6|13403.6|0
1649255060000|2022-04-06 14:24:20|13414.3|13402.3|13414.3|13402.3|13414.3|13402.3|13414.3|13402.3|2
1649255070000|2022-04-06 14:24:30|13411.9|13399.9|13413.5|13401.5|13414|13402|13411.9|13399.9|0
1649255080000|2022-04-06 14:24:40|13411.9|13399.9|13413.5|13401.5|13413.5|13401.5|13411.1|13399.1|10
1649255090000|2022-04-06 14:24:50|||||||||5
1649255100000|2022-04-06 14:25:00|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|0
1649255120000|2022-04-06 14:25:20|13411.5|13399.5|13411.5|13399.5|13411.5|13399.5|13411.5|13399.5|0
1649255130000|2022-04-06 14:25:30|13409.9|13397.9|13409.9|13397.9|13409.9|13397.9|13409.9|13397.9|0
1649255140000|2022-04-06 14:25:40|13412.3|13400.3|13412.3|13400.3|13412.3|13400.3|13410.7|13398.7|10
1649255150000|2022-04-06 14:25:50|||||||||12
1649255170000|2022-04-06 14:26:10|13415.5|13403.5|13417.9|13405.9|13417.9|13405.9|13415.5|13403.5|8
1649255200000|2022-04-06 14:26:40|13418.7|13406.7|13417.9|13405.9|13418.7|13406.7|13417.9|13405.9|0
1649255210000|2022-04-06 14:26:50|13418.7|13406.7|13417.9|13405.9|13418.7|13406.7|13417.9|13405.9|2
1649255220000|2022-04-06 14:27:00|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|0
1649255230000|2022-04-06 14:27:10|13419.6|13407.6|13423.3|13411.3|13423.4|13411.4|13419.6|13407.6|9
1649255240000|2022-04-06 14:27:20|13428.7|13408.7|13434.3|13414.3|13434.3|13418.8|13427.3|13408.7|2
1649255250000|2022-04-06 14:27:30|13432.3|13412.3|13432.3|13412.3|13432.7|13412.7|13432.3|13412.3|0
1649255260000|2022-04-06 14:27:40|13435.5|13415.5|13441.8|13421.8|13443.5|13427|13435.5|13415.5|0
1649255270000|2022-04-06 14:27:50|13443.4|13423.4|13449.3|13429.3|13449.3|13429.3|13442.6|13422.6|1
1649255280000|2022-04-06 14:28:00|13453.4|13423.4|13443.9|13423.9|13453.4|13428.9|13443.9|13416.4|0
1649255290000|2022-04-06 14:28:10|13447.2|13427.2|13446.8|13426.8|13449.2|13429.2|13446.4|13426.4|0
1649255300000|2022-04-06 14:28:20|13446|13426|13448.1|13428.1|13449.7|13429.7|13446|13426|0
1649255310000|2022-04-06 14:28:30|13447.2|13427.2|13447.5|13427.5|13447.5|13427.5|13445.9|13425.9|10
1649255320000|2022-04-06 14:28:40|13446.7|13426.7|13447.5|13427.5|13447.5|13427.5|13446.7|13426.7|0
1649255330000|2022-04-06 14:28:50|13445.9|13425.9|13440.7|13428.7|13445.9|13429.5|13440.7|13425.9|0
1649255340000|2022-04-06 14:29:00|13441.5|13429.5|13450.1|13430.1|13450.1|13433.7|13441.5|13426.3|0
1649255350000|2022-04-06 14:29:10|13449.3|13429.3|13448.7|13436.7|13449.3|13436.7|13444.1|13428.5|6
1649255360000|2022-04-06 14:29:20|13447.1|13435.1|13444.9|13432.9|13450.1|13435.1|13444.9|13430.1|4
1649255370000|2022-04-06 14:29:30|13449.3|13429.3|13450.9|13430.9|13450.9|13430.9|13449.3|13429.3|10
1649255380000|2022-04-06 14:29:40|13451.4|13431.4|13452.2|13432.2|13453|13433|13451.4|13431.4|0
1649255400000|2022-04-06 14:30:00|13451.7|13431.7|13452.2|13432.2|13452.2|13432.2|13451.7|13431.7|0
1649255410000|2022-04-06 14:30:10|13453|13433|13452.5|13432.5|13453.8|13433.8|13452.5|13432.5|0
1649255420000|2022-04-06 14:30:20|13454.6|13434.6|13452.5|13432.5|13455|13435|13452.5|13432.5|0
1649255430000|2022-04-06 14:30:30|13453|13433|13454.2|13434.2|13454.2|13434.2|13453|13433|0
1649255440000|2022-04-06 14:30:40|13457.5|13437.5|13462.7|13450.7|13462.7|13450.7|13455.6|13437.5|0
1649255450000|2022-04-06 14:30:50|13467.6|13447.6|13463.8|13443.8|13468.4|13449.7|13460.9|13443.8|9
1649255460000|2022-04-06 14:31:00|13463.3|13443.3|13465|13445|13465|13445|13463|13443|0
1649255470000|2022-04-06 14:31:10|13463.8|13443.8|13466.6|13446.6|13466.6|13448.7|13460.7|13443.8|1
1649255480000|2022-04-06 14:31:20|13466.3|13446.3|13462.9|13442.9|13467.5|13449.4|13459.3|13442.9|0
1649255490000|2022-04-06 14:31:30|13460.9|13448.9|13463.4|13451.4|13464.7|13452.7|13460.9|13448.9|0
1649255500000|2022-04-06 14:31:40|13458.4|13446.4|13459.7|13447.7|13459.7|13447.7|13458.4|13446.4|0
1649255520000|2022-04-06 14:32:00|13458.4|13446.4|13458|13446|13459.7|13447.7|13458|13446|0
1649255530000|2022-04-06 14:32:10|13459.2|13447.2|13457.2|13445.2|13459.2|13447.2|13457.2|13445.2|5
1649255540000|2022-04-06 14:32:20|13458|13446|13463.9|13451.9|13463.9|13451.9|13456.4|13442.9|5
1649255550000|2022-04-06 14:32:30|13468.3|13448.3|13463.9|13451.9|13468.3|13451.9|13463.9|13448.3|1
1649255570000|2022-04-06 14:32:50|13467.4|13447.4|13465.8|13445.8|13467.4|13449.4|13461.4|13445.8|0
1649255580000|2022-04-06 14:33:00|13463.3|13443.3|13460.8|13440.8|13463.3|13443.3|13460.8|13440.8|0
1649255590000|2022-04-06 14:33:10|13456.4|13444.4|13456.4|13444.4|13460.8|13444.4|13454.8|13438.3|1
1649255600000|2022-04-06 14:33:20|13457.2|13445.2|13457.6|13445.6|13457.6|13445.6|13456.8|13444.8|0
1649255610000|2022-04-06 14:33:30|13456.8|13444.8|13456.8|13444.8|13457.6|13445.6|13456.8|13444.8|0
1649255620000|2022-04-06 14:33:40|13457.6|13445.6|13457.6|13445.6|13457.6|13445.6|13457.6|13445.6|1
1649255630000|2022-04-06 14:33:50|13456.8|13444.8|13457.6|13445.6|13457.6|13445.6|13456.8|13444.8|4
1649255640000|2022-04-06 14:34:00|13456.8|13444.8|13462.9|13442.9|13462.9|13444.8|13456.8|13441.3|0
1649255650000|2022-04-06 14:34:10|13463.7|13443.7|13459.2|13447.2|13463.7|13447.2|13459.2|13443.7|0
1649255660000|2022-04-06 14:34:20|13463.7|13443.7|13459.2|13447.2|13463.7|13447.2|13459.2|13443.7|1
1649255680000|2022-04-06 14:34:40|13464.5|13444.5|13472.1|13460.1|13476.5|13460.1|13460|13444.5|1
1649255690000|2022-04-06 14:34:50|13471.3|13459.3|13471.3|13459.3|13471.3|13459.3|13471.3|13459.3|0
1649255700000|2022-04-06 14:35:00|13468.8|13456.8|13466.6|13454.6|13468.8|13456.8|13466.6|13454.6|0
1649255710000|2022-04-06 14:35:10|13464.6|13452.6|13467.1|13455.1|13467.1|13455.1|13464.6|13452.6|1
1649255720000|2022-04-06 14:35:20|13467.9|13455.9|13467.1|13455.1|13467.9|13455.9|13467.1|13455.1|0
1649255730000|2022-04-06 14:35:30|13467.9|13455.9|13467.9|13455.9|13467.9|13455.9|13467.9|13455.9|0
1649255760000|2022-04-06 14:36:00|13470.4|13458.4|13469.9|13457.9|13470.4|13458.4|13469.9|13457.9|0
1649255770000|2022-04-06 14:36:10|13469.1|13457.1|13469.1|13457.1|13469.1|13457.1|13469.1|13457.1|0
1649255780000|2022-04-06 14:36:20|13467.9|13455.9|13469.1|13457.1|13469.6|13457.6|13467.9|13455.9|0
1649255790000|2022-04-06 14:36:30|13470.4|13458.4|13467.1|13455.1|13470.4|13458.4|13467.1|13455.1|1
1649255800000|2022-04-06 14:36:40|13467.9|13455.9|13464.8|13452.8|13467.9|13455.9|13464.8|13452.8|2
1649255810000|2022-04-06 14:36:50|13465.7|13453.7|13461.2|13449.2|13465.7|13453.7|13461.2|13449.2|4
1649255820000|2022-04-06 14:37:00|13459.9|13447.9|13459.9|13447.9|13461.2|13449.2|13459.9|13447.9|0
1649255830000|2022-04-06 14:37:10|13454.9|13442.9|13452.9|13440.9|13454.9|13442.9|13452.9|13440.9|7
1649255840000|2022-04-06 14:37:20|13453.7|13441.7|13453.7|13441.7|13453.7|13441.7|13452.4|13440.4|0
1649255870000|2022-04-06 14:37:50|||||||||3
1649255880000|2022-04-06 14:38:00|13455.7|13443.7|13457.8|13445.8|13457.8|13445.8|13455.7|13443.7|0
1649255900000|2022-04-06 14:38:20|13458.2|13446.2|13453.7|13441.7|13458.2|13446.2|13452.4|13440.4|0
1649255910000|2022-04-06 14:38:30|13452.9|13440.9|13453.7|13441.7|13453.7|13441.7|13452.4|13440.4|2
1649255920000|2022-04-06 14:38:40|13454.5|13442.5|13454.5|13442.5|13454.5|13442.5|13454.5|13442.5|0
1649255930000|2022-04-06 14:38:50|13457|13445|13457|13445|13457|13445|13457|13445|0
1649255940000|2022-04-06 14:39:00|13456.5|13444.5|13462.2|13442.2|13463|13448.8|13456.5|13442.2|5
1649255950000|2022-04-06 14:39:10|13458.7|13446.7|13467.2|13447.2|13467.2|13447.9|13458.7|13446.7|0
1649255960000|2022-04-06 14:39:20|13468.8|13448.8|13469.7|13449.7|13469.7|13449.7|13468.5|13448.5|0
1649255980000|2022-04-06 14:39:40|13467|13455|13467|13455|13470.5|13455|13466.2|13449.7|7
1649255990000|2022-04-06 14:39:50|13467.9|13455.9|13469.5|13457.5|13469.5|13457.5|13467.9|13455.9|0
1649256000000|2022-04-06 14:40:00|13471.1|13459.1|13472|13460|13475.5|13460|13470.3|13454.7|0
1649256010000|2022-04-06 14:40:10|13474.7|13454.7|13472.2|13452.2|13474.7|13458.3|13467|13449.7|0
1649256020000|2022-04-06 14:40:20|13469.5|13457.5|13469.5|13457.5|13474.7|13458.3|13469.5|13454.7|0
1649256030000|2022-04-06 14:40:30|13473|13453|13469.5|13457.5|13473|13457.5|13469.5|13452.2|0
1649256040000|2022-04-06 14:40:40|13467|13455|13471.4|13451.4|13471.4|13455|13467|13451.4|0
1649256050000|2022-04-06 14:40:50|13472.2|13452.2|13474.5|13462.5|13474.5|13462.5|13469.5|13452.2|2
1649256060000|2022-04-06 14:41:00|13478|13458|13474.9|13462.9|13478|13462.9|13473.2|13457.2|0
1649256080000|2022-04-06 14:41:20|13474|13462|13473.7|13461.7|13474|13462|13472.4|13460.4|0
1649256090000|2022-04-06 14:41:30|13474.9|13462.9|13476.3|13456.3|13476.3|13462.9|13471.9|13456.3|1
1649256100000|2022-04-06 14:41:40|13471.1|13459.1|13474.5|13462.5|13478|13462.5|13471.1|13455.5|10
1649256110000|2022-04-06 14:41:50|13472.4|13460.4|13475.5|13455.5|13475.5|13460.4|13472.4|13455.5|0
1649256120000|2022-04-06 14:42:00|13476.8|13456.8|13475.5|13455.5|13476.8|13456.8|13475.5|13455.5|0
1649256130000|2022-04-06 14:42:10|13476|13456|13476.8|13456.8|13476.8|13456.8|13476|13456|0
1649256140000|2022-04-06 14:42:20|13476.3|13456.3|13476.3|13456.3|13476.8|13456.8|13475.5|13455.5|0
1649256150000|2022-04-06 14:42:30|13475.5|13455.5|13472.4|13460.4|13475.5|13460.4|13472.4|13455.5|0
1649256160000|2022-04-06 14:42:40|13477.3|13457.3|13477.7|13457.7|13477.7|13457.7|13477.3|13457.3|1
1649256180000|2022-04-06 14:43:00|13479.3|13459.3|13479.3|13459.3|13479.3|13459.3|13479.3|13459.3|0
1649256190000|2022-04-06 14:43:10|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|0
1649256200000|2022-04-06 14:43:20|13480.5|13460.5|13480.5|13460.5|13480.5|13460.5|13480.5|13460.5|0
1649256220000|2022-04-06 14:43:40|13482.6|13462.6|13481|13461|13482.6|13462.6|13481|13461|0
1649256230000|2022-04-06 14:43:50|13481.8|13461.8|13481|13461|13482.6|13466.2|13478.2|13461|0
1649256240000|2022-04-06 14:44:00|13481.8|13461.8|13481.8|13461.8|13481.8|13461.8|13481.8|13461.8|3
1649256250000|2022-04-06 14:44:10|13481|13461|13481.4|13461.4|13481.4|13461.4|13480.1|13460.1|0
1649256260000|2022-04-06 14:44:20|13483|13463|13482.2|13462.2|13483|13463|13482.2|13462.2|0
1649256270000|2022-04-06 14:44:30|13482.6|13462.6|13485.5|13465.5|13485.5|13465.5|13482.6|13462.6|0
1649256280000|2022-04-06 14:44:40|13483.9|13463.9|13483.9|13463.9|13483.9|13463.9|13483.9|13463.9|0
1649256290000|2022-04-06 14:44:50|13480|13468|13483.3|13471.3|13483.3|13471.3|13480|13468|0
1649256300000|2022-04-06 14:45:00|13484.2|13472.2|13486.5|13474.5|13486.5|13474.5|13484.2|13472.2|20
1649256310000|2022-04-06 14:45:10|13484.9|13472.9|13485.3|13473.3|13485.7|13473.7|13484.9|13472.9|2
1649256320000|2022-04-06 14:45:20|13486.5|13474.5|13484.5|13472.5|13486.5|13474.5|13484.5|13472.5|0
1649256330000|2022-04-06 14:45:30|13483.6|13471.6|13486.4|13466.4|13486.4|13471.6|13483.6|13466.4|5
1649256340000|2022-04-06 14:45:40|13484.3|13464.3|13481.6|13469.6|13486.4|13470.8|13481.1|13463.5|0
1649256350000|2022-04-06 14:45:50|13482.4|13470.4|13484.8|13472.8|13486.4|13473.5|13482.4|13466.4|30
1649256360000|2022-04-06 14:46:00|13487.2|13475.2|13493.2|13481.2|13493.6|13481.6|13487.2|13475.2|0
1649256370000|2022-04-06 14:46:10|13493.6|13481.6|13504.8|13484.8|13504.8|13486.1|13493.6|13478.5|10
1649256380000|2022-04-06 14:46:20|13505.6|13485.6|13504|13484|13507.6|13487.6|13503.2|13483.2|0
1649256390000|2022-04-06 14:46:30|13503.2|13483.2|13499.8|13479.8|13503.2|13483.2|13499.8|13479.8|0
1649256400000|2022-04-06 14:46:40|13499.3|13479.3|13502.3|13482.3|13502.3|13482.3|13499.3|13479.3|0
1649256410000|2022-04-06 14:46:50|13503.1|13483.1|13506.4|13486.4|13506.4|13486.4|13503.1|13483.1|0
1649256420000|2022-04-06 14:47:00|13506.8|13486.8|13499.4|13487.4|13506.8|13489.5|13499.4|13486.8|0
1649256430000|2022-04-06 14:47:10|13500.2|13488.2|13507.6|13487.6|13508.9|13491.6|13500.2|13487.6|1
1649256440000|2022-04-06 14:47:20|13507.2|13487.2|13507.2|13487.2|13507.2|13487.2|13507.2|13487.2|0
1649256450000|2022-04-06 14:47:30|13505.9|13485.9|13503.9|13483.9|13505.9|13485.9|13503.9|13483.9|0
1649256460000|2022-04-06 14:47:40|13499.4|13487.4|13501.2|13489.2|13501.2|13489.2|13499.4|13487.4|0
1649256470000|2022-04-06 14:47:50|13502.5|13490.5|13502.9|13490.9|13502.9|13490.9|13502.5|13490.5|0
1649256480000|2022-04-06 14:48:00|13502.5|13490.5|13502.9|13490.9|13502.9|13490.9|13501.7|13489.7|0
1649256490000|2022-04-06 14:48:10|13503.7|13491.7|13507.4|13487.4|13507.4|13491.7|13502.9|13487.4|0
1649256500000|2022-04-06 14:48:20|13502.9|13490.9|13502.1|13490.1|13506.6|13490.9|13502.1|13486.6|0
1649256520000|2022-04-06 14:48:40|13503.7|13491.7|13503.7|13491.7|13503.7|13491.7|13503.7|13491.7|0
1649256530000|2022-04-06 14:48:50|13502.9|13490.9|13502.5|13490.5|13502.9|13490.9|13502.5|13490.5|0
1649256540000|2022-04-06 14:49:00|13499|13487|13506.7|13486.7|13506.7|13490.3|13499|13486.7|7
1649256550000|2022-04-06 14:49:10|13503.6|13491.6|13507.4|13495.4|13507.4|13495.4|13503.6|13491.6|2
1649256560000|2022-04-06 14:49:20|13508.3|13496.3|13508.3|13496.3|13509.1|13497.1|13508.3|13496.3|2
1649256570000|2022-04-06 14:49:30|13507.8|13495.8|13503.9|13491.9|13509.9|13497.9|13503|13491|15
1649256580000|2022-04-06 14:49:40|13502.7|13490.7|13498.5|13486.5|13502.7|13490.7|13496.8|13484.8|8
1649256590000|2022-04-06 14:49:50|13499|13487|13499|13487|13499.8|13487.8|13498.5|13486.5|2
1649256600000|2022-04-06 14:50:00|13499.9|13487.9|13498|13486|13503.2|13490.1|13498|13482|3
1649256610000|2022-04-06 14:50:10|13502|13490|13503.3|13491.3|13503.3|13491.3|13502|13490|1
1649256620000|2022-04-06 14:50:20|13503.7|13491.7|13503.3|13491.3|13503.7|13491.7|13503.3|13491.3|1
1649256630000|2022-04-06 14:50:30|13503.7|13491.7|13501.6|13489.6|13503.7|13491.7|13501.1|13489.1|2
1649256640000|2022-04-06 14:50:40|13500.3|13488.3|13505.3|13493.3|13505.3|13493.3|13500.3|13488.3|0
1649256650000|2022-04-06 14:50:50|13506.1|13494.1|13505.3|13493.3|13506.1|13494.1|13505.3|13493.3|1
1649256660000|2022-04-06 14:51:00|13506.1|13494.1|13502.8|13490.8|13506.1|13494.1|13501.6|13489.6|0
1649256670000|2022-04-06 14:51:10|13504.2|13484.2|13505.5|13485.5|13505.5|13485.5|13504.2|13484.2|10
1649256680000|2022-04-06 14:51:20|13505|13485|13504.2|13484.2|13505|13485|13503|13483|0
1649256690000|2022-04-06 14:51:30|13505.1|13485.1|13505.1|13485.1|13505.1|13488.7|13500.7|13484.3|0
1649256700000|2022-04-06 14:51:40|13499.9|13487.9|13497.4|13485.4|13505.1|13487.9|13497.4|13484.7|0
1649256710000|2022-04-06 14:51:50|13496.9|13484.9|13493|13481|13497.7|13484.9|13492.4|13476.1|1
1649256720000|2022-04-06 14:52:00|13492.5|13480.5|13491.8|13479.8|13492.5|13480.5|13490.9|13478.9|5
1649256730000|2022-04-06 14:52:10|13491|13479|13501.1|13481.1|13501.1|13483.7|13489.7|13477.4|9
1649256740000|2022-04-06 14:52:20|13501.9|13481.9|13501.9|13481.9|13501.9|13481.9|13501.9|13481.9|0
1649256750000|2022-04-06 14:52:30|13499.5|13479.5|13500.7|13480.7|13500.7|13480.7|13499.5|13479.5|2
1649256760000|2022-04-06 14:52:40|13501.5|13481.5|13501.1|13481.1|13502.3|13482.3|13501.1|13481.1|0
1649256770000|2022-04-06 14:52:50|13500.3|13480.3|13498.2|13478.2|13500.3|13480.3|13497.9|13477.9|2
1649256780000|2022-04-06 14:53:00|13497.4|13477.4|13500.3|13480.3|13501.5|13481.5|13497|13477|2
1649256790000|2022-04-06 14:53:10|13500.7|13480.7|13499.5|13479.5|13500.7|13480.7|13499.5|13479.5|0
1649256800000|2022-04-06 14:53:20|13500.7|13480.7|13501.2|13481.2|13501.2|13481.2|13500.7|13480.7|0
1649256810000|2022-04-06 14:53:30|13500.7|13480.7|13500.7|13480.7|13500.7|13480.7|13500.7|13480.7|0
1649256820000|2022-04-06 14:53:40|13500.3|13480.3|13505.4|13493.4|13505.4|13493.4|13499.8|13479.8|1
1649256830000|2022-04-06 14:53:50|13504.5|13492.5|13510.3|13498.3|13510.3|13498.3|13504.5|13492.5|3
1649256840000|2022-04-06 14:54:00|13515.6|13495.6|13511.5|13491.5|13515.6|13495.6|13510.8|13490.8|2
1649256850000|2022-04-06 14:54:10|13511.1|13491.1|13509|13489|13511.1|13491.1|13509|13489|0
1649256860000|2022-04-06 14:54:20|13508.6|13488.6|13508.6|13488.6|13508.6|13488.6|13508.6|13488.6|0
1649256880000|2022-04-06 14:54:40|13507|13487|13510.3|13480.3|13510.3|13487|13506.5|13480.3|0
1649256890000|2022-04-06 14:54:50|13504.8|13484.8|13506.1|13486.1|13506.1|13486.1|13504.8|13484.8|0
1649256900000|2022-04-06 14:55:00|13505.3|13485.3|13509.4|13489.4|13509.4|13489.4|13504|13484|0
1649256910000|2022-04-06 14:55:10|13510.6|13490.6|13508.6|13488.6|13510.6|13490.6|13508.6|13488.6|0
1649256920000|2022-04-06 14:55:20|13508.1|13488.1|13508.6|13488.6|13508.6|13488.6|13508.1|13488.1|0
1649256930000|2022-04-06 14:55:30|13508.1|13488.1|13506.1|13486.1|13508.1|13488.1|13506.1|13486.1|0
1649256940000|2022-04-06 14:55:40|13507.7|13487.7|13506.1|13486.1|13507.7|13487.7|13506.1|13486.1|0
1649256950000|2022-04-06 14:55:50|13504.5|13484.5|13503.6|13483.6|13504.5|13484.5|13503.1|13483.1|0
1649256960000|2022-04-06 14:56:00|13504|13484|13507.8|13487.8|13508.1|13492.6|13504|13484|0
1649256980000|2022-04-06 14:56:20|13509|13489|13508.4|13496.4|13509|13496.4|13506.8|13489|4
1649256990000|2022-04-06 14:56:30|13508.9|13496.9|13509.2|13497.2|13509.7|13497.7|13508.9|13496.9|0
1649257000000|2022-04-06 14:56:40|13512.3|13492.3|13512.3|13492.3|13512.3|13495.4|13507.4|13491.4|1
1649257010000|2022-04-06 14:56:50|13513.6|13493.6|13513.6|13493.6|13513.6|13493.6|13513.6|13493.6|0
1649257020000|2022-04-06 14:57:00|13513.1|13493.1|13511.5|13491.5|13513.1|13493.1|13511.5|13491.5|0
1649257030000|2022-04-06 14:57:10|13513.6|13493.6|13507.9|13495.9|13513.6|13495.9|13507.9|13491.5|0
1649257050000|2022-04-06 14:57:30|13507.1|13495.1|13507.1|13495.1|13507.1|13495.1|13507.1|13495.1|0
1649257070000|2022-04-06 14:57:50|13510.6|13490.6|13510.6|13490.6|13510.6|13490.6|13510.6|13490.6|0
1649257080000|2022-04-06 14:58:00|13505.3|13493.3|13505.3|13493.3|13505.3|13493.3|13505.3|13493.3|0
1649257090000|2022-04-06 14:58:10|13503.7|13491.7|13504|13492|13504|13492|13501.2|13483.9|0
1649257100000|2022-04-06 14:58:20|13505.3|13493.3|13505.3|13493.3|13505.3|13493.3|13503.7|13491.7|0
1649257110000|2022-04-06 14:58:30|13504|13492|13505.3|13493.3|13505.3|13493.3|13504|13492|0
1649257120000|2022-04-06 14:58:40|13506.1|13494.1|13505.7|13493.7|13506.1|13494.1|13505.7|13493.7|0
1649257130000|2022-04-06 14:58:50|13505.3|13493.3|13505.3|13493.3|13505.3|13493.3|13504|13492|0
1649257140000|2022-04-06 14:59:00|13504.5|13492.5|13504|13492|13504.5|13492.5|13504|13492|1
1649257150000|2022-04-06 14:59:10|13505.3|13493.3|13503.7|13491.7|13505.3|13493.3|13503.7|13491.7|0
1649257160000|2022-04-06 14:59:20|13504.5|13492.5|13511.4|13491.4|13511.4|13496.8|13504|13491.4|4
1649257170000|2022-04-06 14:59:30|13507.9|13495.9|13507.3|13487.3|13509|13495.9|13506.5|13486.5|0
1649257180000|2022-04-06 14:59:40|13506.5|13486.5|13507.3|13487.3|13507.3|13487.3|13506.5|13486.5|0
1649257190000|2022-04-06 14:59:50|13504.6|13492.6|13504.6|13492.6|13504.6|13492.6|13504.6|13492.6|0
1649257200000|2022-04-06 15:00:00|13505|13493|13504.8|13484.8|13509.8|13493|13504.6|13484.8|0
1649257210000|2022-04-06 15:00:10|13500.4|13488.4|13498.8|13486.8|13504.8|13488.4|13498.8|13484|0
1649257220000|2022-04-06 15:00:20|13498.3|13486.3|13499.4|13487.4|13499.4|13487.4|13496.7|13484.7|10
1649257230000|2022-04-06 15:00:30|13501.6|13481.6|13506|13494|13507.8|13494|13500.8|13480.8|0
1649257240000|2022-04-06 15:00:40|13507.8|13487.8|13508.2|13488.2|13508.2|13488.2|13507.8|13487.8|4
1649257250000|2022-04-06 15:00:50|13509|13489|13503.8|13491.8|13509|13491.8|13502.9|13489|0
1649257260000|2022-04-06 15:01:00|13502.9|13490.9|13511.9|13491.9|13515.3|13496.3|13502.9|13490.6|4
1649257270000|2022-04-06 15:01:10|13511.1|13491.1|13511.9|13491.9|13511.9|13491.9|13510.3|13490.3|0
1649257280000|2022-04-06 15:01:20|13510.7|13490.7|13510.3|13490.3|13510.7|13490.7|13510.3|13490.3|0
1649257290000|2022-04-06 15:01:30|13508.2|13488.2|13508.2|13488.2|13508.2|13488.2|13508.2|13488.2|0
1649257300000|2022-04-06 15:01:40|13506.6|13486.6|13503.5|13491.5|13506.6|13491.5|13503|13485.3|0
1649257310000|2022-04-06 15:01:50|13503|13491|13503.5|13491.5|13503.5|13491.5|13503|13491|1
1649257320000|2022-04-06 15:02:00|13504.4|13492.4|13504.4|13492.4|13504.8|13492.8|13504.4|13492.4|1
1649257330000|2022-04-06 15:02:10|13504.8|13492.8|13504.8|13492.8|13504.8|13492.8|13504.8|13492.8|3
1649257340000|2022-04-06 15:02:20|13503.6|13491.6|13502.8|13482.8|13503.6|13491.6|13500.6|13482.8|2
1649257350000|2022-04-06 15:02:30|13503.3|13483.3|13502.5|13482.5|13504.5|13484.5|13502.5|13482.5|0
1649257360000|2022-04-06 15:02:40|13502|13482|13500.8|13480.8|13502|13482|13500.8|13480.8|0
1649257370000|2022-04-06 15:02:50|13496.4|13484.4|13503.3|13483.3|13503.3|13485.2|13495.2|13483.2|0
1649257380000|2022-04-06 15:03:00|13504.5|13484.5|13505.3|13485.3|13506.1|13486.1|13503.3|13483.3|0
1649257390000|2022-04-06 15:03:10|13506.9|13486.9|13507.4|13487.4|13507.4|13487.4|13506.9|13486.9|0
1649257400000|2022-04-06 15:03:20|13505|13485|13504.5|13484.5|13505.3|13485.3|13504.5|13484.5|0
1649257410000|2022-04-06 15:03:30|13503.3|13483.3|13499.9|13487.9|13503.3|13487.9|13497.5|13483.3|6
1649257420000|2022-04-06 15:03:40|13499.1|13487.1|13498.3|13486.3|13499.1|13487.1|13498.3|13486.3|0
1649257440000|2022-04-06 15:04:00|13497.5|13485.5|13503.2|13491.2|13503.2|13491.2|13497.5|13485.5|1
1649257460000|2022-04-06 15:04:20|13509|13489|13512.3|13492.3|13513.5|13493.5|13509|13489|0
1649257470000|2022-04-06 15:04:30|13513.5|13493.5|13513.5|13493.5|13513.5|13493.5|13513.5|13493.5|0
1649257480000|2022-04-06 15:04:40|13511.8|13499.8|13512.2|13500.2|13512.2|13500.2|13511.8|13499.8|8
1649257490000|2022-04-06 15:04:50|||||||||5
1649257500000|2022-04-06 15:05:00|13510.2|13498.2|13510.2|13498.2|13510.6|13498.6|13510.2|13498.2|1
1649257520000|2022-04-06 15:05:20|13508.5|13496.5|13509.4|13489.4|13509.9|13496.5|13508.5|13489.4|1
1649257530000|2022-04-06 15:05:30|13508.6|13488.6|13507.4|13487.4|13508.6|13488.6|13507.4|13487.4|0
1649257540000|2022-04-06 15:05:40|13506.6|13486.6|13511.1|13481.1|13511.1|13486.6|13505.8|13481.1|0
1649257550000|2022-04-06 15:05:50|13506.6|13486.6|13511.5|13491.5|13511.5|13491.5|13506.6|13486.6|0
1649257560000|2022-04-06 15:06:00|13507|13495|13507|13495|13507|13495|13507|13495|0
1649257570000|2022-04-06 15:06:10|13511.5|13491.5|13514.3|13494.3|13514.3|13496.6|13507|13491.5|0
1649257580000|2022-04-06 15:06:20|13511.9|13491.9|13506.9|13486.9|13511.9|13493.4|13505.4|13486.9|0
1649257600000|2022-04-06 15:06:40|13507.4|13487.4|13509.4|13489.4|13509.4|13489.4|13507.4|13487.4|0
1649257610000|2022-04-06 15:06:50|13508.2|13488.2|13507.1|13487.1|13508.2|13488.2|13505.8|13485.8|0
1649257620000|2022-04-06 15:07:00|13508.7|13488.7|13506|13494|13509.1|13494|13506|13488.7|0
1649257630000|2022-04-06 15:07:10|13505.2|13493.2|13508.5|13496.5|13508.5|13496.5|13505.2|13493.2|0
1649257640000|2022-04-06 15:07:20|13509.3|13497.3|13511.5|13499.5|13511.5|13499.5|13509.3|13497.3|6
1649257660000|2022-04-06 15:07:40|13513.1|13501.1|13513.1|13501.1|13513.1|13501.1|13513.1|13501.1|2
1649257670000|2022-04-06 15:07:50|13514.7|13502.7|13514.7|13502.7|13514.7|13502.7|13514.7|13502.7|0
1649257680000|2022-04-06 15:08:00|13515.5|13503.5|13514.7|13502.7|13515.5|13503.5|13514.7|13502.7|0
1649257690000|2022-04-06 15:08:10|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|0
1649257700000|2022-04-06 15:08:20|13515.5|13503.5|13515.5|13503.5|13515.5|13503.5|13515.5|13503.5|0
1649257740000|2022-04-06 15:09:00|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|0
1649257750000|2022-04-06 15:09:10|13516.3|13504.3|13516.3|13504.3|13516.3|13504.3|13516.3|13504.3|0
1649257770000|2022-04-06 15:09:30|13517.1|13505.1|13517.1|13505.1|13517.1|13505.1|13517.1|13505.1|0
1649257780000|2022-04-06 15:09:40|13516.3|13504.3|13516.3|13504.3|13516.3|13504.3|13516.3|13504.3|0
1649257790000|2022-04-06 15:09:50|||||||||4
1649257800000|2022-04-06 15:10:00|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|13517.9|13505.9|0
1649257810000|2022-04-06 15:10:10|13518.4|13506.4|13518.4|13506.4|13518.4|13506.4|13518.4|13506.4|5
1649257820000|2022-04-06 15:10:20|13523.7|13503.7|13524.1|13504.1|13524.1|13504.1|13523.7|13503.7|5
1649257860000|2022-04-06 15:11:00|||||||||5
1649257870000|2022-04-06 15:11:10|13527.8|13507.8|13526.2|13506.2|13527.8|13510.1|13522.1|13506.2|15
1649257880000|2022-04-06 15:11:20|13525.4|13505.4|13525.4|13505.4|13525.4|13505.4|13524.6|13504.6|0
1649257890000|2022-04-06 15:11:30|13524.6|13504.6|13524.6|13504.6|13524.6|13504.6|13524.1|13504.1|5
1649257910000|2022-04-06 15:11:50|13524.1|13504.1|13524.1|13504.1|13524.1|13504.1|13524.1|13504.1|0
1649257940000|2022-04-06 15:12:20|13522.5|13502.5|13522.5|13502.5|13522.5|13502.5|13522.5|13502.5|0
1649257950000|2022-04-06 15:12:30|13524.1|13504.1|13523.3|13511.3|13524.1|13512.1|13523.3|13504.1|32
1649257960000|2022-04-06 15:12:40|13524.1|13512.1|13524.1|13512.1|13524.1|13512.1|13524.1|13512.1|0
1649257970000|2022-04-06 15:12:50|13523.7|13511.7|13528.7|13516.7|13528.7|13516.7|13523.7|13511.7|16
1649257980000|2022-04-06 15:13:00|13529.1|13517.1|13534.4|13514.4|13534.4|13517.1|13529.1|13514.4|1
1649257990000|2022-04-06 15:13:10|13536.8|13516.8|13539.3|13519.3|13539.6|13519.6|13536.8|13516.8|14
1649258000000|2022-04-06 15:13:20|13538.5|13518.5|13538.5|13518.5|13539.7|13519.7|13537.7|13517.7|0
1649258010000|2022-04-06 15:13:30|13538.9|13518.9|13540.6|13520.6|13540.6|13520.6|13538.9|13518.9|1
1649258020000|2022-04-06 15:13:40|13542.6|13522.6|13542.7|13530.7|13548.8|13532|13541.9|13522.2|8
1649258030000|2022-04-06 15:13:50|13542.3|13530.3|13554.1|13534.1|13554.1|13539|13542.3|13525|10
1649258040000|2022-04-06 15:14:00|13552.1|13532.1|13549.7|13537.7|13554.1|13537.7|13549.7|13532.1|0
1649258050000|2022-04-06 15:14:10|13550.1|13538.1|13556.4|13536.4|13557.6|13541.8|13550.1|13532.7|2
1649258060000|2022-04-06 15:14:20|13555.6|13535.6|13548.2|13528.2|13555.6|13535.6|13548.2|13528.2|0
1649258070000|2022-04-06 15:14:30|13547.4|13527.4|13547|13527|13548.2|13528.2|13546.2|13526.2|0
1649258080000|2022-04-06 15:14:40|13545.7|13525.7|13546.5|13534.5|13546.9|13534.9|13545.7|13525.7|9
1649258090000|2022-04-06 15:14:50|13546.9|13534.9|13546.5|13526.5|13548.2|13534.9|13546.5|13526.5|1
1649258100000|2022-04-06 15:15:00|13547|13527|13547.8|13527.8|13549.8|13529.8|13547|13527|0
1649258110000|2022-04-06 15:15:10|13548.2|13528.2|13546.2|13526.2|13548.2|13528.2|13546.2|13526.2|0
1649258120000|2022-04-06 15:15:20|13536.4|13524.4|13538.4|13518.4|13538.4|13524.4|13533.9|13518.4|0
1649258130000|2022-04-06 15:15:30|13539.2|13519.2|13533|13521|13539.2|13521|13532.2|13518.8|3
1649258140000|2022-04-06 15:15:40|13533.8|13521.8|13533.8|13521.8|13533.8|13521.8|13533.8|13521.8|0
1649258150000|2022-04-06 15:15:50|13532.2|13520.2|13532.2|13520.2|13532.2|13520.2|13532.2|13520.2|2
1649258160000|2022-04-06 15:16:00|13530.9|13518.9|13520.1|13500.1|13530.9|13518.9|13519.3|13499.3|11
1649258170000|2022-04-06 15:16:10|13521.3|13501.3|13519.7|13507.7|13531.2|13507.7|13519.7|13498.8|0
1649258190000|2022-04-06 15:16:30|13525.7|13505.7|13525.7|13505.7|13525.7|13505.7|13525.7|13505.7|0
1649258210000|2022-04-06 15:16:50|13527|13507|13524.7|13512.7|13527.8|13512.7|13524.7|13507|0
1649258220000|2022-04-06 15:17:00|13525.1|13513.1|13526.2|13506.2|13527.8|13513.1|13525.1|13505.7|0
1649258230000|2022-04-06 15:17:10|13527|13507|13527.6|13507.6|13527.6|13512.7|13521|13507|4
1649258250000|2022-04-06 15:17:30|13526.8|13506.8|13526.8|13506.8|13526.8|13506.8|13526.8|13506.8|0
1649258260000|2022-04-06 15:17:40|13520.7|13508.7|13520.3|13508.3|13520.7|13508.7|13519.8|13507.8|0
1649258270000|2022-04-06 15:17:50|13519.5|13507.5|13518.7|13506.7|13519.5|13507.5|13518.2|13506.2|1
1649258280000|2022-04-06 15:18:00|13520.3|13508.3|13520.3|13508.3|13520.3|13508.3|13520.3|13508.3|0
1649258290000|2022-04-06 15:18:10|13518.7|13506.7|13520.3|13508.3|13520.3|13508.3|13518.2|13506.2|1
1649258300000|2022-04-06 15:18:20|13519.5|13507.5|13519.5|13507.5|13519.5|13507.5|13519.5|13507.5|0
1649258310000|2022-04-06 15:18:30|13518.2|13506.2|13519.5|13507.5|13519.5|13507.5|13517.4|13505.4|1
1649258320000|2022-04-06 15:18:40|13519.8|13507.8|13520.3|13508.3|13520.3|13508.3|13518.2|13506.2|0
1649258330000|2022-04-06 15:18:50|13526|13506|13528.8|13508.8|13529.6|13509.6|13526|13506|0
1649258340000|2022-04-06 15:19:00|13529.6|13509.6|13528|13508|13529.6|13513.3|13525.3|13508|0
1649258350000|2022-04-06 15:19:10|13525.5|13505.5|13526|13506|13526.8|13506.8|13525.5|13505.5|10
1649258360000|2022-04-06 15:19:20|13525.5|13505.5|13524.3|13504.3|13525.5|13505.5|13524.3|13504.3|0
1649258370000|2022-04-06 15:19:30|13518.2|13506.2|13518.2|13506.2|13518.2|13506.2|13518.2|13506.2|0
1649258380000|2022-04-06 15:19:40|13517.8|13505.8|13517.8|13505.8|13517.8|13505.8|13517.8|13505.8|0
1649258390000|2022-04-06 15:19:50|13517.3|13505.3|13517.8|13505.8|13517.8|13505.8|13517.3|13505.3|0
1649258400000|2022-04-06 15:20:00|13517|13505|13517|13505|13517|13505|13517|13505|0
1649258410000|2022-04-06 15:20:10|13515.7|13503.7|13517.8|13505.8|13517.8|13505.8|13515.7|13503.7|0
1649258430000|2022-04-06 15:20:30|13518.6|13506.6|13519.1|13507.1|13524.3|13507.1|13518.2|13503.5|0
1649258440000|2022-04-06 15:20:40|13519.9|13507.9|13519|13507|13519.9|13507.9|13519|13507|3
1649258460000|2022-04-06 15:21:00|13520.6|13508.6|13519.8|13507.8|13521.9|13509.9|13519.8|13507.8|0
1649258470000|2022-04-06 15:21:10|13517.8|13505.8|13517.8|13505.8|13517.8|13505.8|13517.8|13505.8|0
1649258480000|2022-04-06 15:21:20|13518.2|13506.2|13517.8|13505.8|13518.2|13506.2|13517.8|13505.8|2
1649258490000|2022-04-06 15:21:30|13516.9|13504.9|13516.9|13504.9|13516.9|13504.9|13516.9|13504.9|0
1649258500000|2022-04-06 15:21:40|13515.7|13503.7|13515.7|13503.7|13515.7|13503.7|13515.7|13503.7|0
1649258510000|2022-04-06 15:21:50|13516.9|13504.9|13516.9|13504.9|13517.8|13505.8|13515.7|13503.7|0
1649258520000|2022-04-06 15:22:00|13515.7|13503.7|13517.8|13505.8|13517.8|13505.8|13515.7|13503.7|0
1649258540000|2022-04-06 15:22:20|13520.2|13508.2|13520.2|13508.2|13520.2|13508.2|13520.2|13508.2|0
1649258550000|2022-04-06 15:22:30|13518.6|13506.6|13515.7|13503.7|13518.6|13506.6|13515.7|13503.7|0
1649258560000|2022-04-06 15:22:40|13513.6|13501.6|13516.1|13504.1|13516.1|13504.1|13512.4|13500.4|2
1649258570000|2022-04-06 15:22:50|13515.2|13503.2|13514.8|13502.8|13515.2|13503.2|13514.4|13502.4|1
1649258580000|2022-04-06 15:23:00|13514.4|13502.4|13514.8|13502.8|13514.8|13502.8|13514.4|13502.4|0
1649258590000|2022-04-06 15:23:10|13513.6|13501.6|13513.6|13501.6|13513.6|13501.6|13512.7|13500.7|0
1649258600000|2022-04-06 15:23:20|13513.1|13501.1|13512.3|13500.3|13513.1|13501.1|13512.3|13500.3|6
1649258610000|2022-04-06 15:23:30|13511.5|13499.5|13511.1|13499.1|13511.5|13499.5|13511.1|13499.1|2
1649258620000|2022-04-06 15:23:40|13511.9|13499.9|13513.1|13501.1|13514|13502|13511.9|13499.9|0
1649258630000|2022-04-06 15:23:50|13513.6|13501.6|13513.6|13501.6|13513.6|13501.6|13513.6|13501.6|0
1649258640000|2022-04-06 15:24:00|13513.5|13501.5|13512.3|13500.3|13513.5|13501.5|13512.3|13500.3|5
1649258670000|2022-04-06 15:24:30|13509.9|13497.9|13510.2|13498.2|13514.7|13498.2|13508.6|13494.7|10
1649258700000|2022-04-06 15:25:00|13514.7|13494.7|13516.7|13496.7|13518.4|13498.4|13514.7|13494.7|0
1649258710000|2022-04-06 15:25:10|13515.9|13495.9|13514.7|13494.7|13515.9|13495.9|13514.7|13494.7|0
1649258720000|2022-04-06 15:25:20|13508.6|13496.6|13514.7|13494.7|13514.7|13496.6|13508.6|13494.7|0
1649258730000|2022-04-06 15:25:30|13509.8|13497.8|13509.8|13497.8|13509.8|13497.8|13509.8|13497.8|0
1649258740000|2022-04-06 15:25:40|13511.4|13499.4|13511.4|13499.4|13511.4|13499.4|13511.4|13499.4|0
1649258760000|2022-04-06 15:26:00|13512.2|13500.2|13512.2|13500.2|13512.2|13500.2|13512.2|13500.2|0
1649258770000|2022-04-06 15:26:10|13509|13497|13508.2|13496.2|13509|13497|13508.2|13496.2|0
1649258780000|2022-04-06 15:26:20|13508.5|13496.5|13508.5|13496.5|13508.5|13496.5|13508.5|13496.5|0
1649258800000|2022-04-06 15:26:40|13509|13497|13509.9|13497.9|13509.9|13497.9|13509|13497|1
1649258820000|2022-04-06 15:27:00|13513.9|13501.9|13513.1|13501.1|13513.9|13501.9|13513.1|13501.1|0
1649258830000|2022-04-06 15:27:10|13512.3|13500.3|13512.3|13500.3|13512.3|13500.3|13512.3|13500.3|0
1649258840000|2022-04-06 15:27:20|13513.5|13501.5|13513.5|13501.5|13513.5|13501.5|13513.5|13501.5|0
1649258850000|2022-04-06 15:27:30|13512.3|13500.3|13512.3|13500.3|13512.7|13500.7|13512.3|13500.3|0
1649258870000|2022-04-06 15:27:50|13513.9|13501.9|13513.1|13501.1|13513.9|13501.9|13513.1|13501.1|0
1649258880000|2022-04-06 15:28:00|13513.5|13501.5|13513.5|13501.5|13513.5|13501.5|13513.5|13501.5|0
1649258890000|2022-04-06 15:28:10|13516.4|13504.4|13526.5|13506.5|13526.5|13508.4|13516.4|13504.4|0
1649258900000|2022-04-06 15:28:20|13522.9|13510.9|13526.5|13506.5|13526.9|13510.9|13522.9|13506.5|0
1649258910000|2022-04-06 15:28:30|13530.7|13518.7|13529.8|13517.8|13530.7|13518.7|13529.8|13517.8|1
1649258920000|2022-04-06 15:28:40|13530.3|13518.3|13529.8|13517.8|13530.3|13518.3|13529.8|13517.8|0
1649258930000|2022-04-06 15:28:50|13529.4|13517.4|13529.8|13517.8|13529.8|13517.8|13527.8|13515.8|0
1649258940000|2022-04-06 15:29:00|13529.4|13517.4|13539.3|13519.3|13539.3|13522.4|13528.2|13516.2|5
1649258950000|2022-04-06 15:29:10|13537.2|13517.2|13535.1|13515.1|13537.2|13517.2|13535.1|13515.1|0
1649258960000|2022-04-06 15:29:20|13533.1|13513.1|13536|13506|13536|13513.1|13530.6|13506|5
1649258970000|2022-04-06 15:29:30|13534.4|13504.4|13529.4|13509.4|13534.4|13509.4|13529|13504.4|10
1649258980000|2022-04-06 15:29:40|13527.4|13507.4|13525.7|13505.7|13533.6|13508.2|13525.7|13502.8|5
1649258990000|2022-04-06 15:29:50|13526.2|13506.2|13526.2|13506.2|13526.2|13506.2|13526.2|13506.2|0
1649259000000|2022-04-06 15:30:00|13525.4|13505.4|13527.4|13507.4|13527.4|13507.4|13525.4|13505.4|5
1649259010000|2022-04-06 15:30:10|13527|13507|13530.2|13510.2|13531|13511|13526.6|13506.6|0
1649259020000|2022-04-06 15:30:20|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|0
1649259030000|2022-04-06 15:30:30|13533.9|13513.9|13532.7|13520.7|13535.9|13520.7|13531.9|13513.9|0
1649259060000|2022-04-06 15:31:00|13531.9|13519.9|13531.2|13519.2|13531.9|13519.9|13530.3|13518.3|0
1649259070000|2022-04-06 15:31:10|13531.7|13519.7|13531.7|13519.7|13531.7|13519.7|13531.7|13519.7|1
1649259090000|2022-04-06 15:31:30|13529.2|13517.2|13528.4|13516.4|13529.2|13517.2|13528.4|13516.4|0
1649259100000|2022-04-06 15:31:40|13529.2|13517.2|13529.2|13517.2|13529.2|13517.2|13529.2|13517.2|0
1649259120000|2022-04-06 15:32:00|13528.4|13516.4|13526|13514|13528.4|13516.4|13526|13514|0
1649259130000|2022-04-06 15:32:10|13526.8|13514.8|13527.6|13515.6|13527.6|13515.6|13526.8|13514.8|10
1649259160000|2022-04-06 15:32:40|13526.8|13514.8|13524.4|13512.4|13526.8|13514.8|13524|13512|0
1649259180000|2022-04-06 15:33:00|13523.2|13511.2|13527.6|13515.6|13527.6|13515.6|13522.3|13510.3|0
1649259190000|2022-04-06 15:33:10|13528.4|13516.4|13528.4|13516.4|13528.4|13516.4|13528.4|13516.4|0
1649259210000|2022-04-06 15:33:30|13534.1|13522.1|13537.2|13517.2|13537.2|13522.1|13531.8|13517.2|8
1649259220000|2022-04-06 15:33:40|13536.5|13524.5|13539.3|13527.3|13539.3|13527.3|13536.5|13524.5|0
1649259230000|2022-04-06 15:33:50|13539.8|13527.8|13539.3|13527.3|13539.8|13527.8|13539.3|13527.3|2
1649259240000|2022-04-06 15:34:00|13539.8|13527.8|13543.6|13531.6|13546.4|13531.6|13539.3|13525.1|3
1649259250000|2022-04-06 15:34:10|13546.5|13534.5|13546.5|13534.5|13546.5|13534.5|13546.5|13534.5|0
1649259270000|2022-04-06 15:34:30|13547.3|13535.3|13547.3|13535.3|13547.3|13535.3|13547.3|13535.3|0
1649259290000|2022-04-06 15:34:50|13546.8|13534.8|13544.4|13532.4|13548.8|13534.8|13544.4|13528.8|0
1649259300000|2022-04-06 15:35:00|13546.4|13526.4|13543.6|13531.6|13546.4|13531.6|13543.6|13526.4|0
1649259310000|2022-04-06 15:35:10|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|0
1649259340000|2022-04-06 15:35:40|13545.7|13533.7|13548.5|13536.5|13548.5|13536.5|13545.7|13533.7|1
1649259360000|2022-04-06 15:36:00|13548.1|13536.1|13546.5|13534.5|13548.1|13536.1|13546.5|13534.5|0
1649259370000|2022-04-06 15:36:10|13547.3|13535.3|13547.3|13535.3|13547.3|13535.3|13547.3|13535.3|0
1649259380000|2022-04-06 15:36:20|13546.5|13534.5|13550.9|13530.9|13550.9|13534.5|13546.5|13530.9|0
1649259390000|2022-04-06 15:36:30|13550.5|13530.5|13549.7|13529.7|13550.5|13530.5|13549.7|13529.7|0
1649259400000|2022-04-06 15:36:40|13548.9|13528.9|13548.1|13528.1|13548.9|13528.9|13548.1|13528.1|0
1649259430000|2022-04-06 15:37:10|13547.2|13527.2|13547.2|13527.2|13547.2|13527.2|13547.2|13527.2|0
1649259440000|2022-04-06 15:37:20|13541.2|13529.2|13541.2|13529.2|13545.6|13529.2|13541.2|13525.6|0
1649259450000|2022-04-06 15:37:30|13540.4|13528.4|13543.5|13523.5|13543.9|13530.6|13540.4|13523.5|2
1649259470000|2022-04-06 15:37:50|13542.2|13522.2|13541.4|13521.4|13542.2|13522.2|13541.4|13521.4|0
1649259490000|2022-04-06 15:38:10|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|1
1649259500000|2022-04-06 15:38:20|13538.5|13518.5|13539.7|13519.7|13539.7|13519.7|13536.1|13516.1|0
1649259510000|2022-04-06 15:38:30|13540.5|13520.5|13540.5|13520.5|13544.7|13524.7|13540.5|13520.5|0
1649259520000|2022-04-06 15:38:40|13541|13521|13542.6|13522.6|13542.6|13522.6|13541|13521|0
1649259540000|2022-04-06 15:39:00|13543.9|13523.9|13541.9|13529.9|13545.5|13529.9|13541.9|13523.9|0
1649259550000|2022-04-06 15:39:10|13545.5|13525.5|13544.7|13524.7|13545.5|13525.5|13544.7|13524.7|0
1649259560000|2022-04-06 15:39:20|13540.2|13528.2|13541.5|13529.5|13541.5|13529.5|13540.2|13528.2|0
1649259580000|2022-04-06 15:39:40|13540.2|13528.2|13543|13523|13543|13528.2|13540.2|13523|0
1649259600000|2022-04-06 15:40:00|13539.4|13527.4|13538.5|13526.5|13539.4|13527.4|13537.7|13525.7|0
1649259610000|2022-04-06 15:40:10|13539|13527|13539|13527|13539|13527|13539|13527|0
1649259620000|2022-04-06 15:40:20|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|13537.7|13525.7|0
1649259630000|2022-04-06 15:40:30|13536.9|13524.9|13536.9|13524.9|13536.9|13524.9|13536.9|13524.9|0
1649259640000|2022-04-06 15:40:40|13539.7|13519.7|13536|13516|13539.7|13519.7|13536|13516|1
1649259650000|2022-04-06 15:40:50|13536.8|13516.8|13541.3|13521.3|13541.3|13521.3|13536.8|13516.8|0
1649259660000|2022-04-06 15:41:00|13542.1|13522.1|13540.2|13528.2|13542.1|13529.5|13539.4|13522.1|1
1649259670000|2022-04-06 15:41:10|13539.4|13527.4|13540.1|13528.1|13544.3|13528.6|13538.5|13524.3|1
1649259680000|2022-04-06 15:41:20|13540.6|13528.6|13543.2|13523.2|13543.2|13529.7|13540.6|13523.2|3
1649259690000|2022-04-06 15:41:30|13540|13520|13540.8|13520.8|13540.8|13520.8|13540|13520|0
1649259700000|2022-04-06 15:41:40|13541.6|13521.6|13540.5|13528.5|13541.6|13528.5|13540.5|13521.6|0
1649259710000|2022-04-06 15:41:50|13540.9|13528.9|13549.7|13529.7|13549.7|13529.7|13540.9|13528.9|1
1649259720000|2022-04-06 15:42:00|13548.9|13528.9|13548.9|13528.9|13548.9|13528.9|13548.9|13528.9|0
1649259730000|2022-04-06 15:42:10|13545.8|13533.8|13550.5|13530.5|13550.5|13533.8|13545.8|13530.5|0
1649259740000|2022-04-06 15:42:20|13548.9|13528.9|13549.7|13529.7|13549.7|13529.7|13548.9|13528.9|0
1649259750000|2022-04-06 15:42:30|13544.8|13524.8|13544|13524|13544.8|13524.8|13544|13524|0
1649259760000|2022-04-06 15:42:40|13543.2|13523.2|13543.2|13523.2|13543.2|13523.2|13543.2|13523.2|0
1649259780000|2022-04-06 15:43:00|13541.6|13521.6|13541.6|13521.6|13541.6|13521.6|13541.6|13521.6|0
1649259800000|2022-04-06 15:43:20|13536.7|13524.7|13536.7|13524.7|13536.7|13524.7|13536.7|13524.7|0
1649259820000|2022-04-06 15:43:40|13534.3|13522.3|13535.8|13523.8|13535.8|13523.8|13532.5|13520.5|4
1649259850000|2022-04-06 15:44:10|13538.2|13526.2|13538.2|13526.2|13538.2|13526.2|13538.2|13526.2|0
1649259870000|2022-04-06 15:44:30|13536.6|13524.6|13534.9|13522.9|13536.6|13524.6|13534.9|13522.9|0
1649259880000|2022-04-06 15:44:40|13535.7|13523.7|13535.7|13523.7|13535.7|13523.7|13535.7|13523.7|0
1649259900000|2022-04-06 15:45:00|13534.9|13522.9|13537|13525|13537|13525|13534.9|13522.9|0
1649259910000|2022-04-06 15:45:10|13537.4|13525.4|13539|13527|13539|13527|13537.4|13525.4|1
1649259930000|2022-04-06 15:45:30|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|0
1649259960000|2022-04-06 15:46:00|13534.9|13522.9|13532.3|13520.3|13534.9|13522.9|13532.3|13520.3|6
1649259980000|2022-04-06 15:46:20|||||||||1
1649260000000|2022-04-06 15:46:40|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|8
1649260010000|2022-04-06 15:46:50|13538.5|13526.5|13538.5|13526.5|13538.5|13526.5|13538.5|13526.5|0
1649260020000|2022-04-06 15:47:00|13537.7|13525.7|13538.4|13518.4|13538.4|13525.7|13536.5|13518.4|0
1649260040000|2022-04-06 15:47:20|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|0
1649260070000|2022-04-06 15:47:50|13538.4|13518.4|13535.7|13523.7|13538.4|13523.7|13535.7|13518.4|0
1649260080000|2022-04-06 15:48:00|13534|13522|13538.4|13518.4|13538.4|13522.8|13534|13518.4|0
1649260100000|2022-04-06 15:48:20|13535.7|13523.7|13535.7|13523.7|13535.7|13523.7|13535.7|13523.7|0
1649260110000|2022-04-06 15:48:30|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|9
1649260150000|2022-04-06 15:49:10|13540.1|13520.1|13539.3|13519.3|13540.1|13520.1|13539.3|13519.3|0
1649260160000|2022-04-06 15:49:20|13534.8|13522.8|13538.4|13518.4|13538.4|13522.8|13534.8|13518.4|0
1649260180000|2022-04-06 15:49:40|13534.8|13522.8|13538.4|13518.4|13538.8|13522.8|13534.8|13518.4|0
1649260200000|2022-04-06 15:50:00|13537.6|13517.6|13535.5|13515.5|13537.6|13517.6|13535.5|13515.5|0
1649260210000|2022-04-06 15:50:10|13539.2|13519.2|13535.6|13523.6|13540|13524.5|13534.8|13518.4|0
1649260220000|2022-04-06 15:50:20|13534.8|13522.8|13534.8|13522.8|13534.8|13522.8|13534.8|13522.8|0
1649260230000|2022-04-06 15:50:30|13538.4|13518.4|13538.4|13518.4|13538.4|13518.4|13538.4|13518.4|0
1649260250000|2022-04-06 15:50:50|13537.6|13517.6|13536|13516|13537.6|13517.6|13536|13516|0
1649260260000|2022-04-06 15:51:00|13537.6|13517.6|13532.7|13520.7|13537.6|13522.9|13532.7|13516.3|1
1649260270000|2022-04-06 15:51:10|13532.3|13520.3|13537.1|13517.1|13537.1|13520.3|13532.3|13517.1|0
1649260280000|2022-04-06 15:51:20|13537.6|13517.6|13534|13522|13537.6|13522|13534|13517.6|0
1649260320000|2022-04-06 15:52:00|13535.6|13523.6|13535.6|13523.6|13535.6|13523.6|13535.6|13523.6|0
1649260330000|2022-04-06 15:52:10|13536.9|13524.9|13541.4|13529.4|13543|13531|13536.9|13524.9|2
1649260340000|2022-04-06 15:52:20|13541.7|13529.7|13542.2|13530.2|13542.2|13530.2|13541.7|13529.7|0
1649260350000|2022-04-06 15:52:30|13543|13531|13545.8|13533.8|13545.8|13533.8|13543|13531|7
1649260360000|2022-04-06 15:52:40|13544.2|13532.2|13543.8|13531.8|13544.2|13532.2|13543|13531|0
1649260370000|2022-04-06 15:52:50|13545|13533|13538.8|13526.8|13546.6|13534.6|13538.8|13526.8|12
1649260380000|2022-04-06 15:53:00|13542.1|13530.1|13543.7|13531.7|13547|13535|13542.1|13530.1|2
1649260390000|2022-04-06 15:53:10|13542.1|13530.1|13541.6|13529.6|13542.5|13530.5|13540|13528|0
1649260400000|2022-04-06 15:53:20|13541.2|13529.2|13544.1|13532.1|13545.8|13533.8|13539.6|13527.6|1
1649260410000|2022-04-06 15:53:30|13542.5|13530.5|13542.5|13530.5|13543|13531|13542.1|13530.1|0
1649260420000|2022-04-06 15:53:40|13541.7|13529.7|13548.2|13528.2|13548.2|13533.8|13541.7|13527.3|7
1649260430000|2022-04-06 15:53:50|13543.9|13531.9|13546.7|13534.7|13546.7|13534.7|13543.9|13531.9|1
1649260440000|2022-04-06 15:54:00|13547.2|13535.2|13548.3|13536.3|13548.3|13536.3|13547.2|13535.2|1
1649260460000|2022-04-06 15:54:20|13547.5|13535.5|13547.5|13535.5|13547.5|13535.5|13546.7|13534.7|0
1649260470000|2022-04-06 15:54:30|13547.1|13535.1|13547.1|13535.1|13547.1|13535.1|13547.1|13535.1|0
1649260490000|2022-04-06 15:54:50|13547.5|13535.5|13545.8|13533.8|13547.5|13535.5|13545.8|13533.8|0
1649260500000|2022-04-06 15:55:00|13545.4|13533.4|13545.4|13533.4|13546.6|13534.6|13545.4|13533.4|0
1649260510000|2022-04-06 15:55:10|13547.9|13535.9|13544.6|13532.6|13547.9|13535.9|13544.6|13532.6|1
1649260520000|2022-04-06 15:55:20|13548.1|13528.1|13548.1|13528.1|13548.1|13532.6|13544.6|13528.1|0
1649260530000|2022-04-06 15:55:30|13545.4|13533.4|13550.5|13530.5|13550.5|13535.4|13545.4|13530.5|0
1649260540000|2022-04-06 15:55:40|13547|13535|13550.5|13530.5|13550.5|13535|13547|13530.5|0
1649260550000|2022-04-06 15:55:50|13547|13535|13547|13535|13550.5|13535|13547|13530.5|0
1649260560000|2022-04-06 15:56:00|13550.5|13530.5|13547.8|13535.8|13550.5|13535.8|13547|13530.5|0
1649260570000|2022-04-06 15:56:10|13551.4|13531.4|13550.5|13530.5|13551.4|13531.4|13550.5|13530.5|0
1649260580000|2022-04-06 15:56:20|13548.9|13528.9|13548.1|13528.1|13548.9|13528.9|13548.1|13528.1|0
1649260590000|2022-04-06 15:56:30|13547.7|13527.7|13548.1|13528.1|13548.1|13528.1|13547.7|13527.7|0
1649260620000|2022-04-06 15:57:00|13545|13533|13545|13533|13545|13533|13545|13533|0
1649260630000|2022-04-06 15:57:10|13547.1|13535.1|13546.8|13534.8|13547.1|13535.1|13546.8|13534.8|10
1649260640000|2022-04-06 15:57:20|13551.8|13531.8|13553.8|13533.8|13553.8|13533.8|13551.8|13531.8|8
1649260650000|2022-04-06 15:57:30|13553|13533|13553.8|13533.8|13554.7|13534.7|13552.2|13532.2|0
1649260670000|2022-04-06 15:57:50|13553|13533|13553|13533|13553|13533|13553|13533|0
1649260680000|2022-04-06 15:58:00|13552.2|13532.2|13552.2|13532.2|13552.2|13532.2|13552.2|13532.2|0
1649260690000|2022-04-06 15:58:10|13551.4|13531.4|13551.4|13531.4|13552.2|13532.2|13551.4|13531.4|0
1649260700000|2022-04-06 15:58:20|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|0
1649260710000|2022-04-06 15:58:30|||||||||3
1649260720000|2022-04-06 15:58:40|13549.7|13529.7|13549.7|13529.7|13549.7|13529.7|13549.7|13529.7|0
1649260740000|2022-04-06 15:59:00|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|0
1649260750000|2022-04-06 15:59:10|13548.4|13536.4|13548.4|13536.4|13548.4|13536.4|13548.4|13536.4|1
1649260760000|2022-04-06 15:59:20|13547.9|13535.9|13549.6|13537.6|13549.6|13537.6|13547.9|13535.9|1
1649260770000|2022-04-06 15:59:30|13549.2|13537.2|13552.1|13540.1|13552.6|13540.6|13548.8|13536.8|0
1649260780000|2022-04-06 15:59:40|13553.4|13541.4|13553.4|13541.4|13553.4|13541.4|13553.4|13541.4|0
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13555.3|13543.3|13557.7|13543.7|13555.3|13537.7|2
1649260810000|2022-04-06 16:00:10|13555.7|13543.7|13559.8|13547.8|13559.8|13547.8|13555.7|13543.7|9
1649260820000|2022-04-06 16:00:20|13560.6|13548.6|13559.4|13547.4|13560.6|13548.6|13559.4|13547.4|3
1649260830000|2022-04-06 16:00:30|13558.9|13546.9|13562.3|13550.3|13562.3|13550.3|13558.9|13546.9|12
1649260840000|2022-04-06 16:00:40|13561.4|13549.4|13568.9|13556.9|13568.9|13556.9|13561.4|13549.4|6
1649260850000|2022-04-06 16:00:50|13569.7|13557.7|13575|13555|13577.4|13558.5|13569.7|13553.8|7
1649260870000|2022-04-06 16:01:10|13572.9|13552.9|13571.3|13551.3|13572.9|13552.9|13571.3|13551.3|0
1649260880000|2022-04-06 16:01:20|13570.5|13550.5|13568.8|13548.8|13570.5|13553.3|13565.3|13548.8|0
1649260890000|2022-04-06 16:01:30|13568|13548|13566.8|13546.8|13568|13548|13566.8|13546.8|0
1649260900000|2022-04-06 16:01:40|13566.3|13546.3|13562.2|13542.2|13566.3|13546.3|13561.8|13541.8|0
1649260910000|2022-04-06 16:01:50|13559.9|13547.9|13559.1|13547.1|13559.9|13547.9|13559.1|13547.1|0
1649260920000|2022-04-06 16:02:00|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|0
1649260930000|2022-04-06 16:02:10|13559.5|13547.5|13559.1|13547.1|13559.9|13547.9|13559.1|13547.1|0
1649260940000|2022-04-06 16:02:20|13559.9|13547.9|13560.4|13548.4|13560.4|13548.4|13559.9|13547.9|0
1649260950000|2022-04-06 16:02:30|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|0
1649260970000|2022-04-06 16:02:50|13562.3|13550.3|13561.9|13549.9|13562.3|13550.3|13561.9|13549.9|0
1649260980000|2022-04-06 16:03:00|13563.1|13551.1|13559.8|13547.8|13563.5|13551.5|13559.5|13547.5|1
1649260990000|2022-04-06 16:03:10|13557.8|13545.8|13557.8|13545.8|13557.8|13545.8|13557.8|13545.8|0
1649261000000|2022-04-06 16:03:20|13557|13545|13555.6|13543.6|13560.1|13546.1|13555.6|13540.1|3
1649261010000|2022-04-06 16:03:30|13556.4|13544.4|13555.6|13543.6|13560.4|13544.4|13555.6|13540.4|1
1649261020000|2022-04-06 16:03:40|13555.5|13543.5|13553.9|13541.9|13555.5|13543.5|13553.9|13541.9|0
1649261030000|2022-04-06 16:03:50|13553.5|13541.5|13555.7|13543.7|13555.7|13543.7|13553.5|13541.5|1
1649261040000|2022-04-06 16:04:00|13556.6|13544.6|13556.6|13544.6|13556.6|13544.6|13556.6|13544.6|0
1649261050000|2022-04-06 16:04:10|13557|13545|13557|13545|13557|13545|13557|13545|0
1649261060000|2022-04-06 16:04:20|13556.6|13544.6|13556.6|13544.6|13556.6|13544.6|13556.6|13544.6|0
1649261070000|2022-04-06 16:04:30|13561.8|13541.8|13562.2|13542.2|13562.2|13542.2|13561.8|13541.8|7
1649261080000|2022-04-06 16:04:40|13563.8|13543.8|13564.7|13544.7|13567.9|13547.9|13563.8|13543.8|0
1649261090000|2022-04-06 16:04:50|13565.5|13545.5|13565.5|13545.5|13565.5|13545.5|13565.5|13545.5|0
1649261100000|2022-04-06 16:05:00|13564.7|13544.7|13567.1|13547.1|13567.1|13547.1|13563.9|13543.9|0
1649261110000|2022-04-06 16:05:10|13564.4|13552.4|13565.2|13553.2|13568.7|13553.2|13564.4|13548.7|0
1649261120000|2022-04-06 16:05:20|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|0
1649261130000|2022-04-06 16:05:30|13567.3|13555.3|13566.1|13554.1|13567.3|13555.3|13566.1|13554.1|0
1649261140000|2022-04-06 16:05:40|13568.3|13556.3|13565|13553|13568.9|13556.3|13564.5|13548.5|4
1649261150000|2022-04-06 16:05:50|13566.8|13546.8|13566.8|13546.8|13567.3|13547.3|13566.8|13546.8|0
1649261160000|2022-04-06 16:06:00|13565.6|13545.6|13564.3|13544.3|13565.6|13545.6|13564.3|13544.3|0
1649261190000|2022-04-06 16:06:30|13565.6|13545.6|13565.6|13545.6|13565.6|13545.6|13565.6|13545.6|0
1649261200000|2022-04-06 16:06:40|13564|13544|13563.1|13543.1|13564|13547.5|13559.5|13543.1|0
1649261210000|2022-04-06 16:06:50|13564|13544|13564.3|13544.3|13566.4|13546.4|13564|13544|0
1649261220000|2022-04-06 16:07:00|13564.8|13544.8|13563.1|13543.1|13564.8|13544.8|13563.1|13543.1|0
1649261230000|2022-04-06 16:07:10|13558.6|13546.6|13560.7|13548.7|13560.7|13548.7|13558.6|13546.6|0
1649261240000|2022-04-06 16:07:20|13561.1|13549.1|13561.1|13549.1|13564.7|13549.1|13560.3|13544.7|0
1649261250000|2022-04-06 16:07:30|13563.9|13543.9|13563.9|13543.9|13563.9|13543.9|13563.9|13543.9|0
1649261260000|2022-04-06 16:07:40|13563.1|13543.1|13563.1|13543.1|13563.1|13543.1|13563.1|13543.1|0
1649261270000|2022-04-06 16:07:50|13555.4|13543.4|13556.2|13544.2|13556.2|13544.2|13555.4|13543.4|0
1649261280000|2022-04-06 16:08:00|13555|13543|13555|13543|13555|13543|13555|13543|0
1649261290000|2022-04-06 16:08:10|13556.3|13544.3|13562.3|13542.3|13562.3|13546.7|13556.3|13542.3|0
1649261310000|2022-04-06 16:08:30|13563.1|13543.1|13563.1|13543.1|13563.1|13543.1|13563.1|13543.1|0
1649261320000|2022-04-06 16:08:40|13563.9|13543.9|13563.9|13543.9|13563.9|13543.9|13563.9|13543.9|0
1649261330000|2022-04-06 16:08:50|13561.1|13549.1|13563.9|13543.9|13565.1|13549.1|13561.1|13543.9|0
1649261340000|2022-04-06 16:09:00|13562.3|13542.3|13563.1|13543.1|13563.1|13545|13557|13542.3|0
1649261350000|2022-04-06 16:09:10|13563.9|13543.9|13563.9|13543.9|13563.9|13543.9|13563.9|13543.9|0
1649261360000|2022-04-06 16:09:20|13563.1|13543.1|13555|13543|13563.1|13545|13555|13543|0
1649261370000|2022-04-06 16:09:30|13555.8|13543.8|13555|13543|13555.8|13543.8|13555|13543|0
1649261380000|2022-04-06 16:09:40|13552.9|13540.9|13553.1|13541.1|13553.9|13541.9|13550.9|13538.9|3
1649261390000|2022-04-06 16:09:50|13555.1|13543.1|13554.3|13542.3|13555.1|13543.1|13553.9|13541.9|0
1649261400000|2022-04-06 16:10:00|13553.9|13541.9|13549.3|13537.3|13554.3|13542.3|13548.9|13536.9|2
1649261410000|2022-04-06 16:10:10|13548.9|13536.9|13548.9|13536.9|13549.3|13537.3|13548.1|13536.1|0
1649261420000|2022-04-06 16:10:20|13549.3|13537.3|13545.9|13533.9|13549.3|13537.3|13545.4|13533.4|5
1649261430000|2022-04-06 16:10:30|13546.7|13534.7|13546.2|13534.2|13546.7|13534.7|13546.2|13534.2|1
1649261440000|2022-04-06 16:10:40|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|0
1649261460000|2022-04-06 16:11:00|13546.2|13534.2|13548.6|13536.6|13548.6|13536.6|13546.2|13534.2|0
1649261470000|2022-04-06 16:11:10|13549.9|13537.9|13550.7|13538.7|13551.9|13539.9|13549.9|13537.9|0
1649261480000|2022-04-06 16:11:20|13549.9|13537.9|13550.7|13538.7|13550.7|13538.7|13549.4|13537.4|0
1649261490000|2022-04-06 16:11:30|13551.9|13539.9|13551.5|13539.5|13551.9|13539.9|13551.5|13539.5|0
1649261510000|2022-04-06 16:11:50|13549.9|13537.9|13549.4|13537.4|13549.9|13537.9|13549.4|13537.4|5
1649261520000|2022-04-06 16:12:00|13548.6|13536.6|13549.4|13537.4|13550.7|13538.7|13548.6|13536.6|0
1649261530000|2022-04-06 16:12:10|13549.9|13537.9|13552.7|13540.7|13552.7|13540.7|13549.9|13537.9|0
1649261540000|2022-04-06 16:12:20|13553.5|13541.5|13552.7|13540.7|13553.5|13541.5|13552.7|13540.7|1
1649261550000|2022-04-06 16:12:30|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|0
1649261580000|2022-04-06 16:13:00|13554|13542|13553.5|13541.5|13554|13542|13553.5|13541.5|0
1649261600000|2022-04-06 16:13:20|||||||||2
1649261610000|2022-04-06 16:13:30|13552.7|13540.7|13552.7|13540.7|13552.7|13540.7|13552.7|13540.7|2
1649261620000|2022-04-06 16:13:40|13553.5|13541.5|13552.7|13540.7|13553.5|13541.5|13552.7|13540.7|1
1649261630000|2022-04-06 16:13:50|13550.7|13538.7|13548.6|13536.6|13550.7|13538.7|13548.6|13536.6|1
1649261640000|2022-04-06 16:14:00|13549.4|13537.4|13550.7|13538.7|13550.7|13538.7|13549.4|13537.4|0
1649261650000|2022-04-06 16:14:10|13552.7|13540.7|13551.5|13539.5|13552.7|13540.7|13551.5|13539.5|0
1649261670000|2022-04-06 16:14:30|13550.7|13538.7|13549.8|13537.8|13550.7|13538.7|13549.8|13537.8|0
1649261690000|2022-04-06 16:14:50|13549.3|13537.3|13548.5|13536.5|13549.3|13537.3|13548.5|13536.5|1
1649261700000|2022-04-06 16:15:00|13547.7|13535.7|13547.7|13535.7|13547.7|13535.7|13547.7|13535.7|0
1649261710000|2022-04-06 16:15:10|13548.5|13536.5|13548|13536|13551.4|13539.4|13548|13536|7
1649261720000|2022-04-06 16:15:20|13553.8|13533.8|13555.8|13535.8|13555.8|13539.8|13551.8|13533.8|8
1649261730000|2022-04-06 16:15:30|13554.6|13534.6|13553.8|13533.8|13554.6|13538.1|13550.1|13533.8|0
1649261740000|2022-04-06 16:15:40|13551|13539|13551|13539|13551|13539|13551|13539|0
1649261750000|2022-04-06 16:15:50|13550.6|13538.6|13550.6|13538.6|13550.6|13538.6|13550.6|13538.6|0
1649261780000|2022-04-06 16:16:20|13551|13539|13551.8|13539.8|13551.8|13539.8|13551|13539|0
1649261790000|2022-04-06 16:16:30|13551|13539|13551|13539|13551|13539|13551|13539|0
1649261810000|2022-04-06 16:16:50|13549.7|13537.7|13549.7|13537.7|13549.7|13537.7|13549.7|13537.7|0
1649261820000|2022-04-06 16:17:00|13551.5|13539.5|13552.7|13540.7|13552.7|13540.7|13551.5|13539.5|3
1649261840000|2022-04-06 16:17:20|13555.1|13543.1|13558.5|13546.5|13563.9|13546.5|13555.1|13543.1|2
1649261850000|2022-04-06 16:17:30|13561.6|13541.6|13558.6|13546.6|13563.9|13546.6|13558.5|13541.6|0
1649261860000|2022-04-06 16:17:40|13559.4|13547.4|13559.4|13547.4|13559.4|13547.4|13559.4|13547.4|0
1649261880000|2022-04-06 16:18:00|13558.6|13546.6|13560.5|13540.5|13562.2|13548.8|13558.6|13540.1|7
1649261900000|2022-04-06 16:18:20|13561.8|13541.8|13561.8|13541.8|13561.8|13541.8|13561.8|13541.8|0
1649261910000|2022-04-06 16:18:30|13562.6|13542.6|13562.2|13542.2|13563.4|13543.4|13562.2|13542.2|0
1649261930000|2022-04-06 16:18:50|13560.5|13540.5|13557|13545|13560.5|13545|13557|13540.5|0
1649261940000|2022-04-06 16:19:00|13554.9|13542.9|13556.2|13544.2|13556.2|13544.2|13554.9|13542.9|0
1649261960000|2022-04-06 16:19:20|13555.7|13543.7|13555.4|13543.4|13555.7|13543.7|13555.4|13543.4|0
1649261970000|2022-04-06 16:19:30|13557|13545|13557|13545|13557|13545|13557|13545|0
1649261980000|2022-04-06 16:19:40|13554.9|13542.9|13554.1|13542.1|13554.9|13542.9|13553.7|13541.7|0
1649261990000|2022-04-06 16:19:50|13552.9|13540.9|13556.9|13536.9|13556.9|13540.9|13552.4|13536|2
1649262000000|2022-04-06 16:20:00|13556.1|13536.1|13553.5|13533.5|13556.1|13537.9|13549.9|13533.5|0
1649262010000|2022-04-06 16:20:10|13553.9|13533.9|13553.9|13533.9|13553.9|13533.9|13553.9|13533.9|0
1649262090000|2022-04-06 16:21:30|13555.5|13535.5|13555.5|13535.5|13555.5|13535.5|13555.5|13535.5|0
1649262170000|2022-04-06 16:22:50|||||||||1
1649262180000|2022-04-06 16:23:00|13556.3|13536.3|13557.1|13537.1|13557.1|13537.1|13556.3|13536.3|0
1649262190000|2022-04-06 16:23:10|13555.5|13535.5|13555.5|13535.5|13555.5|13535.5|13555.5|13535.5|0
1649262200000|2022-04-06 16:23:20|13550.3|13538.3|13550.3|13538.3|13550.3|13538.3|13550.3|13538.3|0
1649262210000|2022-04-06 16:23:30|13549.8|13537.8|13549.8|13537.8|13549.8|13537.8|13549.8|13537.8|0
1649262220000|2022-04-06 16:23:40|13549.4|13537.4|13548.9|13536.9|13549.4|13537.4|13548.9|13536.9|0
1649262240000|2022-04-06 16:24:00|13548.1|13536.1|13553|13533|13553.5|13536.1|13548.1|13533|0
1649262250000|2022-04-06 16:24:10|13551.4|13531.4|13551.4|13531.4|13551.4|13535.4|13547|13531.4|0
1649262260000|2022-04-06 16:24:20|13549.8|13529.8|13545.4|13533.4|13549.8|13533.4|13545.4|13529.8|0
1649262270000|2022-04-06 16:24:30|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|0
1649262280000|2022-04-06 16:24:40|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|1
1649262300000|2022-04-06 16:25:00|13547|13535|13547|13535|13547|13535|13547|13535|0
1649262320000|2022-04-06 16:25:20|13546.2|13534.2|13544.3|13532.3|13546.2|13534.2|13543.1|13531.1|8
1649262330000|2022-04-06 16:25:30|13543.9|13531.9|13543.9|13531.9|13543.9|13531.9|13543.9|13531.9|0
1649262340000|2022-04-06 16:25:40|13543.1|13531.1|13543.5|13531.5|13543.5|13531.5|13543.1|13531.1|0
1649262350000|2022-04-06 16:25:50|13543.1|13531.1|13542.7|13530.7|13543.1|13531.1|13542.7|13530.7|1
1649262360000|2022-04-06 16:26:00|13536.2|13524.2|13536.2|13524.2|13536.2|13524.2|13536.2|13524.2|0
1649262370000|2022-04-06 16:26:10|13535|13523|13533.6|13513.6|13535.4|13523.4|13526.7|13512|11
1649262380000|2022-04-06 16:26:20|13534.1|13514.1|13528.8|13516.8|13534.1|13516.8|13528|13512.8|0
1649262390000|2022-04-06 16:26:30|13528|13516|13528|13516|13528|13516|13528|13516|0
1649262400000|2022-04-06 16:26:40|13533.3|13513.3|13534.1|13514.1|13534.1|13514.1|13533.3|13513.3|0
1649262420000|2022-04-06 16:27:00|13535.7|13515.7|13535.7|13515.7|13535.7|13515.7|13535.7|13515.7|0
1649262430000|2022-04-06 16:27:10|13534.9|13514.9|13528|13516|13534.9|13516|13528|13512.4|0
1649262440000|2022-04-06 16:27:20|13533.3|13513.3|13525.9|13513.9|13534.1|13517.6|13525.9|13513.3|0
1649262450000|2022-04-06 16:27:30|13526.8|13514.8|13527.2|13515.2|13527.2|13515.2|13526.8|13514.8|0
1649262460000|2022-04-06 16:27:40|13528|13516|13528|13516|13528|13516|13528|13516|0
1649262470000|2022-04-06 16:27:50|13529.3|13517.3|13529.3|13517.3|13529.3|13517.3|13529.3|13517.3|0
1649262480000|2022-04-06 16:28:00|13529.8|13517.8|13531.8|13519.8|13531.8|13519.8|13529.8|13517.8|0
1649262490000|2022-04-06 16:28:10|13531.4|13519.4|13529.3|13517.3|13531.4|13519.4|13529.3|13517.3|0
1649262500000|2022-04-06 16:28:20|13528.9|13516.9|13526.8|13514.8|13528.9|13516.9|13526.8|13514.8|3
1649262510000|2022-04-06 16:28:30|13527.3|13515.3|13527.3|13515.3|13527.3|13515.3|13527.3|13515.3|0
1649262520000|2022-04-06 16:28:40|13525.7|13513.7|13526.8|13514.8|13527.3|13515.3|13525.7|13513.7|0
1649262530000|2022-04-06 16:28:50|13525.1|13513.1|13524.8|13512.8|13525.1|13513.1|13524.3|13512.3|1
1649262540000|2022-04-06 16:29:00|13526.5|13514.5|13527|13515|13527|13515|13526.5|13514.5|1
1649262550000|2022-04-06 16:29:10|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|0
1649262560000|2022-04-06 16:29:20|13527|13515|13525.7|13513.7|13527|13515|13525.7|13513.7|5
1649262600000|2022-04-06 16:30:00|13527.7|13515.7|13529.8|13517.8|13529.8|13517.8|13527.7|13515.7|1
1649262610000|2022-04-06 16:30:10|13528.2|13516.2|13523.6|13503.6|13528.2|13516.2|13519.2|13503.6|0
1649262620000|2022-04-06 16:30:20|13524.4|13504.4|13524.4|13504.4|13525.2|13505.2|13524.4|13504.4|0
1649262640000|2022-04-06 16:30:40|13522.8|13502.8|13522.8|13502.8|13522.8|13502.8|13522.8|13502.8|0
1649262660000|2022-04-06 16:31:00|13526|13506|13525.7|13513.7|13527.6|13513.7|13525.7|13506|0
1649262670000|2022-04-06 16:31:10|13527.7|13515.7|13527.6|13507.6|13527.7|13515.7|13526.5|13507.6|0
1649262680000|2022-04-06 16:31:20|13524|13512|13524|13512|13524|13512|13524|13512|0
1649262750000|2022-04-06 16:32:30|13520.8|13508.8|13520.8|13508.8|13520.8|13508.8|13520.8|13508.8|0
1649262760000|2022-04-06 16:32:40|13519.2|13507.2|13519.2|13507.2|13519.2|13507.2|13519.2|13507.2|0
1649262770000|2022-04-06 16:32:50|13518.7|13506.7|13520.5|13508.5|13520.5|13508.5|13518.7|13506.7|2
1649262780000|2022-04-06 16:33:00|13519.2|13507.2|13519.2|13507.2|13519.2|13507.2|13519.2|13507.2|0
1649262790000|2022-04-06 16:33:10|13522.4|13510.4|13522.4|13510.4|13522.4|13510.4|13522.4|13510.4|0
1649262820000|2022-04-06 16:33:40|13518.4|13506.4|13517.6|13505.6|13518.4|13506.4|13517.6|13505.6|0
1649262840000|2022-04-06 16:34:00|13518.4|13506.4|13518.4|13506.4|13518.4|13506.4|13518.4|13506.4|0
1649262850000|2022-04-06 16:34:10|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|0
1649262870000|2022-04-06 16:34:30|13520.8|13508.8|13520.8|13508.8|13520.8|13508.8|13520.8|13508.8|0
1649262900000|2022-04-06 16:35:00|13519.2|13507.2|13519.2|13507.2|13519.2|13507.2|13519.2|13507.2|0
1649262920000|2022-04-06 16:35:20|13517.6|13505.6|13516|13504|13517.6|13505.6|13514.7|13502.7|0
1649262930000|2022-04-06 16:35:30|13517.6|13505.6|13517.6|13505.6|13517.6|13505.6|13517.6|13505.6|0
1649262940000|2022-04-06 16:35:40|13515.5|13503.5|13519.2|13507.2|13519.2|13507.2|13515.5|13503.5|0
1649262950000|2022-04-06 16:35:50|13517.6|13505.6|13516.8|13504.8|13517.6|13505.6|13516.8|13504.8|0
1649262960000|2022-04-06 16:36:00|13517.6|13505.6|13517.6|13505.6|13517.6|13505.6|13517.6|13505.6|0
1649262970000|2022-04-06 16:36:10|13518.4|13506.4|13522.4|13510.4|13522.4|13510.4|13518.4|13506.4|0
1649263000000|2022-04-06 16:36:40|13522|13510|13522|13510|13522|13510|13522|13510|0
1649263020000|2022-04-06 16:37:00|13523.7|13511.7|13522.4|13510.4|13523.7|13511.7|13522.4|13510.4|5
1649263030000|2022-04-06 16:37:10|13524.8|13512.8|13522.4|13510.4|13524.8|13512.8|13522.4|13510.4|0
1649263050000|2022-04-06 16:37:30|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|0
1649263060000|2022-04-06 16:37:40|13520.8|13508.8|13520.8|13508.8|13520.8|13508.8|13520.8|13508.8|0
1649263080000|2022-04-06 16:38:00|13522.4|13510.4|13522.4|13510.4|13522.4|13510.4|13522.4|13510.4|0
1649263150000|2022-04-06 16:39:10|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|0
1649263200000|2022-04-06 16:40:00|13522.4|13510.4|13522.4|13510.4|13522.4|13510.4|13522.4|13510.4|0
1649263220000|2022-04-06 16:40:20|13526.3|13506.3|13526.8|13506.8|13526.8|13506.8|13526.3|13506.3|0
1649263230000|2022-04-06 16:40:30|13533.5|13503.5|13533.5|13503.5|13533.5|13503.5|13533.5|13503.5|4
1649263240000|2022-04-06 16:40:40|13526.7|13514.7|13526.7|13514.7|13526.7|13514.7|13526.7|13514.7|0
1649263260000|2022-04-06 16:41:00|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|0
1649263270000|2022-04-06 16:41:10|13526.7|13514.7|13526.7|13514.7|13526.7|13514.7|13526.7|13514.7|0
1649263290000|2022-04-06 16:41:30|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|0
1649263300000|2022-04-06 16:41:40|13529.2|13517.2|13535.7|13515.7|13536.5|13517.2|13529.2|13514.9|0
1649263310000|2022-04-06 16:41:50|13536.5|13516.5|13535.7|13515.7|13536.5|13516.5|13535.7|13515.7|0
1649263320000|2022-04-06 16:42:00|13535.2|13515.2|13535.7|13515.7|13535.7|13515.7|13535.2|13515.2|0
1649263330000|2022-04-06 16:42:10|13538.9|13518.9|13539.7|13519.7|13539.7|13519.7|13538.9|13518.9|0
1649263340000|2022-04-06 16:42:20|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|0
1649263360000|2022-04-06 16:42:40|13539.7|13519.7|13538.9|13518.9|13539.7|13519.7|13538.9|13518.9|0
1649263380000|2022-04-06 16:43:00|13538.5|13518.5|13537.3|13517.3|13538.5|13518.5|13537.3|13517.3|0
1649263390000|2022-04-06 16:43:10|13538.9|13518.9|13538.9|13518.9|13538.9|13518.9|13538.9|13518.9|0
1649263410000|2022-04-06 16:43:30|13539.8|13519.8|13539.8|13519.8|13539.8|13519.8|13539.8|13519.8|0
1649263440000|2022-04-06 16:44:00|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|1
1649263450000|2022-04-06 16:44:10|13538.3|13526.3|13538.7|13526.7|13538.7|13526.7|13538.3|13526.3|1
1649263460000|2022-04-06 16:44:20|13537.9|13525.9|13537.9|13525.9|13537.9|13525.9|13537.9|13525.9|0
1649263480000|2022-04-06 16:44:40|13538.7|13526.7|13538.7|13526.7|13538.7|13526.7|13538.7|13526.7|0
1649263490000|2022-04-06 16:44:50|13540.3|13528.3|13547.3|13535.3|13550|13535.3|13540.3|13527.6|0
1649263500000|2022-04-06 16:45:00|13548.9|13536.9|13548.6|13536.6|13548.9|13536.9|13547.3|13535.3|1
1649263510000|2022-04-06 16:45:10|13551|13539|13550.2|13538.2|13551|13539|13550.2|13538.2|2
1649263520000|2022-04-06 16:45:20|13552.7|13540.7|13552.7|13540.7|13552.7|13540.7|13552.7|13540.7|0
1649263530000|2022-04-06 16:45:30|13551|13539|13551|13539|13551|13539|13551|13539|3
1649263540000|2022-04-06 16:45:40|13551.8|13539.8|13551.8|13539.8|13551.8|13539.8|13551.8|13539.8|0
1649263550000|2022-04-06 16:45:50|13554.3|13542.3|13553.5|13541.5|13554.3|13542.3|13553.5|13541.5|0
1649263560000|2022-04-06 16:46:00|13552.7|13540.7|13552.7|13540.7|13552.7|13540.7|13552.7|13540.7|0
1649263570000|2022-04-06 16:46:10|13551.8|13539.8|13551.8|13539.8|13551.8|13539.8|13551.8|13539.8|1
1649263580000|2022-04-06 16:46:20|13553.2|13541.2|13553.6|13541.6|13553.6|13541.6|13553.2|13541.2|4
1649263590000|2022-04-06 16:46:30|13554.1|13542.1|13553.6|13541.6|13554.1|13542.1|13553.6|13541.6|0
1649263600000|2022-04-06 16:46:40|13551.6|13539.6|13552|13540|13553.3|13541.3|13550.8|13538.8|0
1649263610000|2022-04-06 16:46:50|13552.8|13540.8|13553.6|13541.6|13554.9|13542.9|13552.8|13540.8|0
1649263620000|2022-04-06 16:47:00|13554.1|13542.1|13554.9|13542.9|13554.9|13542.9|13554.1|13542.1|0
1649263630000|2022-04-06 16:47:10|13555.3|13543.3|13550.7|13538.7|13556.9|13544.9|13550.7|13538.7|0
1649263650000|2022-04-06 16:47:30|13549.9|13537.9|13551.1|13539.1|13551.1|13539.1|13549.9|13537.9|0
1649263660000|2022-04-06 16:47:40|13549.9|13537.9|13549.9|13537.9|13549.9|13537.9|13549.9|13537.9|0
1649263700000|2022-04-06 16:48:20|13548.2|13536.2|13547.8|13535.8|13548.2|13536.2|13547.8|13535.8|0
1649263710000|2022-04-06 16:48:30|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|0
1649263720000|2022-04-06 16:48:40|13549.5|13537.5|13550.7|13538.7|13551.5|13539.5|13549.5|13537.5|0
1649263730000|2022-04-06 16:48:50|13552.8|13540.8|13550.7|13538.7|13552.8|13540.8|13550.7|13538.7|0
1649263740000|2022-04-06 16:49:00|13551.5|13539.5|13550.3|13538.3|13551.5|13539.5|13550.3|13538.3|0
1649263750000|2022-04-06 16:49:10|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|0
1649263770000|2022-04-06 16:49:30|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|0
1649263780000|2022-04-06 16:49:40|13551.6|13539.6|13551.6|13539.6|13551.6|13539.6|13551.6|13539.6|1
1649263800000|2022-04-06 16:50:00|13554|13542|13560.7|13548.7|13560.7|13548.7|13554|13542|5
1649263810000|2022-04-06 16:50:10|13560.3|13548.3|13556.6|13544.6|13560.3|13548.3|13556.2|13544.2|2
1649263820000|2022-04-06 16:50:20|13555|13543|13555.8|13543.8|13555.8|13543.8|13555|13543|0
1649263840000|2022-04-06 16:50:40|13554.6|13542.6|13554.6|13542.6|13554.6|13542.6|13554.6|13542.6|0
1649263870000|2022-04-06 16:51:10|13555|13543|13556.2|13544.2|13557|13545|13555|13543|2
1649263880000|2022-04-06 16:51:20|13556.6|13544.6|13556.6|13544.6|13556.6|13544.6|13556.6|13544.6|0
1649263900000|2022-04-06 16:51:40|13554.1|13542.1|13553.7|13541.7|13554.1|13542.1|13553.7|13541.7|2
1649263930000|2022-04-06 16:52:10|13552.8|13540.8|13551.2|13539.2|13552.8|13540.8|13551.2|13539.2|0
1649263940000|2022-04-06 16:52:20|13552|13540|13551.2|13539.2|13552|13540|13551.2|13539.2|0
1649263950000|2022-04-06 16:52:30|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|0
1649263960000|2022-04-06 16:52:40|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|0
1649263970000|2022-04-06 16:52:50|13552.8|13540.8|13550.7|13538.7|13552.8|13540.8|13550.7|13538.7|0
1649263980000|2022-04-06 16:53:00|13551.5|13539.5|13549.5|13537.5|13552.4|13540.4|13549.5|13537.5|0
1649264000000|2022-04-06 16:53:20|13548.2|13536.2|13551.4|13531.4|13552.2|13537.5|13548.2|13531.4|0
1649264030000|2022-04-06 16:53:50|13551|13531|13550.6|13530.6|13551|13531|13550.6|13530.6|0
1649264040000|2022-04-06 16:54:00|13549.4|13529.4|13549.8|13529.8|13549.8|13529.8|13549.4|13529.4|0
1649264050000|2022-04-06 16:54:10|13550.6|13530.6|13541.6|13529.6|13550.6|13532.1|13541.6|13528.6|0
1649264060000|2022-04-06 16:54:20|13544.4|13524.4|13539.9|13527.9|13544.4|13527.9|13539.9|13524.4|0
1649264070000|2022-04-06 16:54:30|13539.1|13527.1|13539.1|13527.1|13539.1|13527.1|13539.1|13527.1|0
1649264080000|2022-04-06 16:54:40|13539.9|13527.9|13549.4|13529.4|13549.4|13532|13539.9|13527.9|0
1649264090000|2022-04-06 16:54:50|13549.8|13529.8|13550.6|13530.6|13550.6|13530.6|13549.8|13529.8|0
1649264100000|2022-04-06 16:55:00|13551.4|13531.4|13548.7|13536.7|13551.4|13536.7|13548.7|13531.4|0
1649264110000|2022-04-06 16:55:10|13550.7|13538.7|13552.8|13540.8|13552.8|13540.8|13550.7|13538.7|0
1649264130000|2022-04-06 16:55:30|||||||||1
1649264140000|2022-04-06 16:55:40|13553.6|13541.6|13554|13542|13554|13542|13553.6|13541.6|1
1649264150000|2022-04-06 16:55:50|13555.3|13543.3|13557.4|13545.4|13557.9|13545.9|13555.3|13543.3|5
1649264160000|2022-04-06 16:56:00|13557.9|13545.9|13559.5|13547.5|13560.7|13548.7|13557.9|13545.9|0
1649264200000|2022-04-06 16:56:40|13559.9|13547.9|13558.3|13546.3|13559.9|13547.9|13557.5|13545.5|0
1649264210000|2022-04-06 16:56:50|13557.5|13545.5|13558.3|13546.3|13558.3|13546.3|13557.5|13545.5|0
1649264220000|2022-04-06 16:57:00|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|0
1649264260000|2022-04-06 16:57:40|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|0
1649264270000|2022-04-06 16:57:50|13559.1|13547.1|13559.9|13547.9|13559.9|13547.9|13559.1|13547.1|0
1649264280000|2022-04-06 16:58:00|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|0
1649264290000|2022-04-06 16:58:10|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|0
1649264300000|2022-04-06 16:58:20|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|0
1649264330000|2022-04-06 16:58:50|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|0
1649264340000|2022-04-06 16:59:00|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|0
1649264370000|2022-04-06 16:59:30|13560.7|13548.7|13559.9|13547.9|13560.7|13548.7|13559.9|13547.9|0
1649264380000|2022-04-06 16:59:40|13559.1|13547.1|13559.9|13547.9|13559.9|13547.9|13559.1|13547.1|0
1649264390000|2022-04-06 16:59:50|13559.1|13547.1|13559.9|13547.9|13559.9|13547.9|13559.1|13547.1|0
1649264410000|2022-04-06 17:00:10|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|0
1649264420000|2022-04-06 17:00:20|13559.9|13547.9|13560.7|13548.7|13560.7|13548.7|13559.9|13547.9|0
1649264440000|2022-04-06 17:00:40|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|0
1649264450000|2022-04-06 17:00:50|||||||||2
1649264460000|2022-04-06 17:01:00|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|0
1649264500000|2022-04-06 17:01:40|13560.2|13548.2|13560.7|13548.7|13560.7|13548.7|13560.2|13548.2|0
1649264510000|2022-04-06 17:01:50|13560.2|13548.2|13566.1|13554.1|13566.5|13554.5|13560.2|13548.2|3
1649264520000|2022-04-06 17:02:00|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|0
1649264530000|2022-04-06 17:02:10|13566.1|13554.1|13565.2|13553.2|13566.1|13554.1|13565.2|13553.2|2
1649264540000|2022-04-06 17:02:20|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|0
1649264550000|2022-04-06 17:02:30|13565.2|13553.2|13565.2|13553.2|13566.1|13554.1|13564.4|13552.4|0
1649264560000|2022-04-06 17:02:40|13564.4|13552.4|13565.2|13553.2|13565.2|13553.2|13564|13552|0
1649264570000|2022-04-06 17:02:50|13565.7|13553.7|13565.7|13553.7|13565.7|13553.7|13565.7|13553.7|2
1649264580000|2022-04-06 17:03:00|13564|13552|13561.6|13549.6|13566.8|13554.1|13560|13546|2
1649264590000|2022-04-06 17:03:10|13560.8|13548.8|13566.8|13546.8|13566.8|13548.8|13560.8|13545.2|0
1649264610000|2022-04-06 17:03:30|13563.3|13551.3|13563.3|13551.3|13563.3|13551.3|13563.3|13551.3|0
1649264620000|2022-04-06 17:03:40|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|0
1649264650000|2022-04-06 17:04:10|13569|13557|13569|13557|13569|13557|13569|13557|0
1649264660000|2022-04-06 17:04:20|13570.2|13558.2|13566.9|13554.9|13570.2|13558.2|13566.9|13554.9|0
1649264670000|2022-04-06 17:04:30|13568.2|13556.2|13566.9|13554.9|13568.2|13556.2|13566.9|13554.9|0
1649264680000|2022-04-06 17:04:40|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|0
1649264690000|2022-04-06 17:04:50|||||||||4
1649264720000|2022-04-06 17:05:20|13567.4|13555.4|13563.6|13551.6|13567.4|13555.4|13563.6|13551.6|0
1649264740000|2022-04-06 17:05:40|13565.2|13553.2|13565.7|13553.7|13565.7|13553.7|13565.2|13553.2|0
1649264750000|2022-04-06 17:05:50|13566.9|13554.9|13568.2|13556.2|13568.2|13556.2|13566.9|13554.9|0
1649264770000|2022-04-06 17:06:10|13565.3|13553.3|13565.7|13553.7|13566.1|13554.1|13565.3|13553.3|1
1649264780000|2022-04-06 17:06:20|13565.2|13553.2|13563.6|13551.6|13565.2|13553.2|13563.6|13551.6|0
1649264790000|2022-04-06 17:06:30|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|7
1649264810000|2022-04-06 17:06:50|13567.7|13555.7|13568.2|13556.2|13568.2|13556.2|13567.7|13555.7|0
1649264820000|2022-04-06 17:07:00|13567.7|13555.7|13571.5|13559.5|13571.5|13559.5|13567.7|13555.7|9
1649264830000|2022-04-06 17:07:10|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|0
1649264840000|2022-04-06 17:07:20|13572.7|13560.7|13573.2|13561.2|13573.2|13561.2|13572.7|13560.7|2
1649264850000|2022-04-06 17:07:30|13573.6|13561.6|13578.2|13566.2|13578.2|13566.2|13573.6|13561.6|5
1649264880000|2022-04-06 17:08:00|13579.4|13567.4|13579|13567|13579.4|13567.4|13579|13567|0
1649264890000|2022-04-06 17:08:10|13580.2|13568.2|13579|13567|13580.2|13568.2|13579|13567|0
1649264900000|2022-04-06 17:08:20|13580.2|13568.2|13579|13567|13580.2|13568.2|13579|13567|1
1649264920000|2022-04-06 17:08:40|13580.2|13568.2|13582.7|13570.7|13582.7|13570.7|13580.2|13568.2|8
1649264930000|2022-04-06 17:08:50|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|1
1649264940000|2022-04-06 17:09:00|13581.5|13569.5|13580.3|13568.3|13582.4|13570.4|13580.3|13568.3|0
1649264950000|2022-04-06 17:09:10|13579.9|13567.9|13579.4|13567.4|13579.9|13567.9|13579.4|13567.4|0
1649264970000|2022-04-06 17:09:30|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|0
1649265000000|2022-04-06 17:10:00|13577|13565|13576.5|13564.5|13577.8|13565.8|13576.5|13564.5|0
1649265040000|2022-04-06 17:10:40|13577.3|13565.3|13567.2|13555.2|13577.3|13565.3|13567.2|13555.2|14
1649265060000|2022-04-06 17:11:00|13566.4|13554.4|13567.2|13555.2|13567.2|13555.2|13566.4|13554.4|1
1649265070000|2022-04-06 17:11:10|13566.4|13554.4|13565.1|13553.1|13566.4|13554.4|13564.3|13552.3|0
1649265080000|2022-04-06 17:11:20|13564.3|13552.3|13565.1|13553.1|13565.1|13553.1|13564.3|13552.3|0
1649265090000|2022-04-06 17:11:30|13563.4|13551.4|13563.4|13551.4|13563.4|13551.4|13563.4|13551.4|0
1649265100000|2022-04-06 17:11:40|13565.1|13553.1|13563.9|13551.9|13565.1|13553.1|13563.9|13551.9|1
1649265120000|2022-04-06 17:12:00|13562.3|13550.3|13562.6|13550.6|13562.6|13550.6|13560.9|13548.9|1
1649265150000|2022-04-06 17:12:30|13561.8|13549.8|13562.6|13550.6|13562.6|13550.6|13561.8|13549.8|0
1649265160000|2022-04-06 17:12:40|||||||||1
1649265170000|2022-04-06 17:12:50|13568.4|13548.4|13568.8|13548.8|13568.8|13548.8|13568.4|13548.4|2
1649265180000|2022-04-06 17:13:00|13569.3|13549.3|13568.4|13548.4|13569.3|13549.3|13568.4|13548.4|0
1649265190000|2022-04-06 17:13:10|13568|13548|13567.1|13547.1|13568|13548|13567.1|13547.1|0
1649265200000|2022-04-06 17:13:20|13567.6|13547.6|13567.6|13547.6|13568.4|13548.4|13567.6|13547.6|0
1649265210000|2022-04-06 17:13:30|13567.1|13547.1|13566.3|13546.3|13567.1|13547.1|13566.3|13546.3|0
1649265220000|2022-04-06 17:13:40|13565.9|13545.9|13565.9|13545.9|13565.9|13545.9|13565.9|13545.9|0
1649265230000|2022-04-06 17:13:50|13565.1|13545.1|13564.6|13544.6|13565.1|13545.1|13564.6|13544.6|0
1649265250000|2022-04-06 17:14:10|13563.8|13543.8|13563.4|13543.4|13564.6|13544.6|13563.4|13543.4|0
1649265260000|2022-04-06 17:14:20|13564.6|13544.6|13565.9|13545.9|13565.9|13545.9|13564.6|13544.6|0
1649265280000|2022-04-06 17:14:40|13566.3|13546.3|13567.1|13547.1|13567.1|13547.1|13566.3|13546.3|0
1649265310000|2022-04-06 17:15:10|13569.6|13549.6|13569.6|13549.6|13569.6|13549.6|13569.6|13549.6|0
1649265320000|2022-04-06 17:15:20|13570.1|13550.1|13575.1|13555.1|13575.1|13555.1|13570.1|13550.1|0
1649265330000|2022-04-06 17:15:30|13575.9|13555.9|13574.6|13554.6|13575.9|13555.9|13574.6|13554.6|0
1649265340000|2022-04-06 17:15:40|13573|13553|13573.4|13553.4|13574.6|13554.6|13572.1|13552.1|0
1649265350000|2022-04-06 17:15:50|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|0
1649265360000|2022-04-06 17:16:00|13571.3|13551.3|13571.3|13551.3|13571.3|13551.3|13570.9|13550.9|0
1649265370000|2022-04-06 17:16:10|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|0
1649265400000|2022-04-06 17:16:40|13567.2|13555.2|13567.2|13555.2|13567.2|13555.2|13567.2|13555.2|0
1649265410000|2022-04-06 17:16:50|13568.5|13556.5|13569.3|13557.3|13569.3|13557.3|13568.5|13556.5|0
1649265420000|2022-04-06 17:17:00|13570.1|13558.1|13571.4|13559.4|13571.4|13559.4|13570.1|13558.1|1
1649265430000|2022-04-06 17:17:10|13569.7|13557.7|13570.1|13558.1|13570.6|13558.6|13569.7|13557.7|1
1649265480000|2022-04-06 17:18:00|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|0
1649265570000|2022-04-06 17:19:30|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|0
1649265580000|2022-04-06 17:19:40|13566.1|13554.1|13569.2|13549.2|13569.2|13554.1|13566.1|13549.2|0
1649265610000|2022-04-06 17:20:10|13570|13550|13570|13550|13571.2|13555.2|13567.2|13550|0
1649265620000|2022-04-06 17:20:20|13569.2|13549.2|13568.4|13548.4|13569.2|13549.2|13568.4|13548.4|0
1649265630000|2022-04-06 17:20:30|13567.9|13547.9|13567.9|13547.9|13567.9|13547.9|13567.9|13547.9|0
1649265640000|2022-04-06 17:20:40|13567.1|13547.1|13567.1|13547.1|13567.1|13547.1|13567.1|13547.1|0
1649265680000|2022-04-06 17:21:20|13563|13543|13562.1|13542.1|13563|13543|13562.1|13542.1|0
1649265690000|2022-04-06 17:21:30|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|0
1649265700000|2022-04-06 17:21:40|13560.9|13540.9|13560.9|13540.9|13560.9|13540.9|13560.9|13540.9|0
1649265730000|2022-04-06 17:22:10|13559.6|13539.6|13558.4|13538.4|13559.6|13539.6|13558.4|13538.4|0
1649265740000|2022-04-06 17:22:20|13566.7|13536.7|13566.7|13536.7|13566.7|13536.7|13566.7|13536.7|2
1649265770000|2022-04-06 17:22:50|13561.3|13541.3|13566.7|13536.7|13566.7|13541.3|13561.3|13536.7|0
1649265780000|2022-04-06 17:23:00|13561.3|13541.3|13561.3|13541.3|13561.3|13541.3|13561.3|13541.3|0
1649265790000|2022-04-06 17:23:10|13560.9|13540.9|13560.9|13540.9|13560.9|13540.9|13560.9|13540.9|0
1649265810000|2022-04-06 17:23:30|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|0
1649265840000|2022-04-06 17:24:00|13560.9|13540.9|13561.7|13541.7|13561.7|13541.7|13560.9|13540.9|0
1649265860000|2022-04-06 17:24:20|13560.9|13540.9|13559.6|13539.6|13560.9|13540.9|13558.4|13538.4|0
1649265870000|2022-04-06 17:24:30|13558.4|13538.4|13560.4|13540.4|13560.4|13540.4|13558.4|13538.4|0
1649265890000|2022-04-06 17:24:50|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|0
1649265900000|2022-04-06 17:25:00|13560.4|13540.4|13561.7|13541.7|13561.7|13541.7|13560.4|13540.4|0
1649265910000|2022-04-06 17:25:10|13558.1|13546.1|13557.2|13537.2|13558.8|13546.1|13555.7|13537.2|0
1649265920000|2022-04-06 17:25:20|13558|13538|13553.4|13533.4|13558|13538|13553.4|13533.4|0
1649265950000|2022-04-06 17:25:50|13554.2|13534.2|13559.7|13529.7|13560.1|13535.1|13554.2|13529.7|0
1649265960000|2022-04-06 17:26:00|13555.1|13535.1|13553.4|13533.4|13560.5|13535.5|13553.4|13530.5|0
1649265980000|2022-04-06 17:26:20|13553.9|13533.9|13553.8|13533.8|13555.9|13535.9|13553.8|13533.8|13
1649265990000|2022-04-06 17:26:30|||||||||2
1649266030000|2022-04-06 17:27:10|13553|13533|13553|13533|13553|13533|13553|13533|0
1649266060000|2022-04-06 17:27:40|13553.8|13533.8|13555|13535|13555.8|13535.8|13553.8|13533.8|0
1649266070000|2022-04-06 17:27:50|13554.2|13534.2|13548.5|13536.5|13554.2|13536.5|13548.5|13534.2|0
1649266080000|2022-04-06 17:28:00|13548|13536|13548.5|13536.5|13548.5|13536.5|13548|13536|0
1649266090000|2022-04-06 17:28:10|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|0
1649266110000|2022-04-06 17:28:30|13549.3|13537.3|13551.8|13539.8|13551.8|13539.8|13549.3|13537.3|0
1649266120000|2022-04-06 17:28:40|13551.3|13539.3|13551.8|13539.8|13551.8|13539.8|13551.3|13539.3|0
1649266140000|2022-04-06 17:29:00|13551.3|13539.3|13554|13542|13554|13542|13550.5|13538.5|13
1649266150000|2022-04-06 17:29:10|13554.5|13542.5|13554.5|13542.5|13554.5|13542.5|13554.5|13542.5|0
1649266160000|2022-04-06 17:29:20|13556.3|13544.3|13556.3|13544.3|13556.3|13544.3|13556.3|13544.3|6
1649266170000|2022-04-06 17:29:30|13557.1|13545.1|13566.1|13536.1|13566.1|13548.2|13557.1|13536.1|16
1649266180000|2022-04-06 17:29:40|13560.6|13540.6|13566.1|13536.1|13566.1|13540.6|13560.6|13536.1|0
1649266190000|2022-04-06 17:29:50|13560.2|13540.2|13559.3|13539.3|13560.6|13540.6|13559.3|13539.3|0
1649266200000|2022-04-06 17:30:00|13558.5|13538.5|13559.7|13547.7|13563.8|13548.5|13558.5|13533.8|0
1649266210000|2022-04-06 17:30:10|13558.9|13546.9|13559.7|13547.7|13562.4|13547.7|13558.4|13541.6|0
1649266220000|2022-04-06 17:30:20|13560.5|13548.5|13562.2|13550.2|13563.8|13551.8|13560.5|13548.5|0
1649266230000|2022-04-06 17:30:30|13561.7|13549.7|13559.7|13547.7|13561.7|13549.7|13559.7|13547.7|0
1649266240000|2022-04-06 17:30:40|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|0
1649266250000|2022-04-06 17:30:50|13558.4|13546.4|13558|13546|13558.4|13546.4|13558|13546|0
1649266260000|2022-04-06 17:31:00|13558.4|13546.4|13561.3|13549.3|13561.3|13549.3|13558.4|13546.4|2
1649266280000|2022-04-06 17:31:20|13560.5|13548.5|13559.1|13539.1|13560.5|13548.5|13555.6|13539.1|0
1649266300000|2022-04-06 17:31:40|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|0
1649266310000|2022-04-06 17:31:50|13556.4|13544.4|13556.4|13544.4|13556.4|13544.4|13556.4|13544.4|0
1649266320000|2022-04-06 17:32:00|13555.6|13543.6|13557.6|13545.6|13557.6|13545.6|13555.6|13543.6|0
1649266330000|2022-04-06 17:32:10|13559.2|13547.2|13557.6|13545.6|13559.2|13547.2|13557.6|13545.6|0
1649266340000|2022-04-06 17:32:20|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|0
1649266350000|2022-04-06 17:32:30|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|0
1649266360000|2022-04-06 17:32:40|13556.8|13544.8|13556.8|13544.8|13556.8|13544.8|13556.8|13544.8|0
1649266370000|2022-04-06 17:32:50|13556.4|13544.4|13556.4|13544.4|13556.4|13544.4|13556.4|13544.4|0
1649266380000|2022-04-06 17:33:00|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|0
1649266390000|2022-04-06 17:33:10|13559.2|13547.2|13560|13548|13561.3|13549.3|13559.2|13547.2|0
1649266400000|2022-04-06 17:33:20|13559.2|13547.2|13560|13548|13560|13548|13559.2|13547.2|0
1649266440000|2022-04-06 17:34:00|13559.2|13547.2|13560|13548|13560|13548|13558.4|13546.4|0
1649266450000|2022-04-06 17:34:10|13559.2|13547.2|13558.4|13546.4|13560|13548|13558|13546|0
1649266490000|2022-04-06 17:34:50|13558|13546|13558|13546|13558|13546|13558|13546|0
1649266500000|2022-04-06 17:35:00|13557.2|13545.2|13555.6|13543.6|13557.2|13545.2|13555.6|13543.6|0
1649266510000|2022-04-06 17:35:10|13557.2|13545.2|13556.4|13544.4|13557.2|13545.2|13556.4|13544.4|0
1649266530000|2022-04-06 17:35:30|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|0
1649266540000|2022-04-06 17:35:40|13556.7|13544.7|13557.5|13545.5|13557.5|13545.5|13556.7|13544.7|0
1649266560000|2022-04-06 17:36:00|||||||||10
1649266570000|2022-04-06 17:36:10|13556.7|13544.7|13557.5|13545.5|13557.5|13545.5|13556.7|13544.7|0
1649266580000|2022-04-06 17:36:20|13553.9|13541.9|13553.9|13541.9|13554.3|13542.3|13553.9|13541.9|0
1649266590000|2022-04-06 17:36:30|13554.3|13542.3|13553.9|13541.9|13554.3|13542.3|13553.9|13541.9|0
1649266600000|2022-04-06 17:36:40|13554.3|13542.3|13555.1|13543.1|13555.1|13543.1|13554.3|13542.3|0
1649266610000|2022-04-06 17:36:50|13554.7|13542.7|13555.1|13543.1|13555.1|13543.1|13554.7|13542.7|0
1649266630000|2022-04-06 17:37:10|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|0
1649266650000|2022-04-06 17:37:30|13554.7|13542.7|13555.9|13543.9|13555.9|13543.9|13554.7|13542.7|0
1649266660000|2022-04-06 17:37:40|13554.7|13542.7|13554.7|13542.7|13555.1|13543.1|13554.7|13542.7|0
1649266670000|2022-04-06 17:37:50|13555.1|13543.1|13554.7|13542.7|13555.1|13543.1|13554.7|13542.7|0
1649266680000|2022-04-06 17:38:00|13553.3|13541.3|13552.5|13540.5|13553.3|13541.3|13552.5|13540.5|2
1649266690000|2022-04-06 17:38:10|13552.1|13540.1|13552.1|13540.1|13552.1|13540.1|13552.1|13540.1|0
1649266700000|2022-04-06 17:38:20|13552.5|13540.5|13552.1|13540.1|13552.5|13540.5|13552.1|13540.1|0
1649266730000|2022-04-06 17:38:50|13552.5|13540.5|13552.9|13540.9|13552.9|13540.9|13552.5|13540.5|0
1649266740000|2022-04-06 17:39:00|13552.1|13540.1|13552.1|13540.1|13552.1|13540.1|13552.1|13540.1|0
1649266750000|2022-04-06 17:39:10|13551.3|13539.3|13551.3|13539.3|13551.3|13539.3|13551.3|13539.3|0
1649266760000|2022-04-06 17:39:20|13549.2|13537.2|13549.2|13537.2|13549.2|13537.2|13549.2|13537.2|0
1649266770000|2022-04-06 17:39:30|13549.7|13537.7|13552.1|13540.1|13552.1|13540.1|13549.7|13537.7|0
1649266790000|2022-04-06 17:39:50|13552.5|13540.5|13553.3|13541.3|13553.3|13541.3|13552.5|13540.5|0
1649266810000|2022-04-06 17:40:10|13558|13546|13562.4|13542.4|13562.4|13549.7|13558|13542.4|6
1649266820000|2022-04-06 17:40:20|13561.6|13541.6|13561.6|13541.6|13561.6|13541.6|13561.6|13541.6|0
1649266830000|2022-04-06 17:40:30|13558.8|13546.8|13562.4|13542.4|13562.8|13546.8|13558.8|13542.4|0
1649266850000|2022-04-06 17:40:50|13561.6|13541.6|13557.2|13545.2|13561.6|13545.2|13557.2|13541.6|0
1649266860000|2022-04-06 17:41:00|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|0
1649266870000|2022-04-06 17:41:10|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|0
1649266900000|2022-04-06 17:41:40|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|0
1649266910000|2022-04-06 17:41:50|13558|13546|13557.5|13545.5|13558.8|13546.8|13557.5|13545.5|0
1649266960000|2022-04-06 17:42:40|13558.8|13546.8|13557.5|13545.5|13558.8|13546.8|13557.5|13545.5|0
1649266980000|2022-04-06 17:43:00|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|0
1649266990000|2022-04-06 17:43:10|13558.8|13546.8|13559.6|13547.6|13560.4|13548.4|13558.8|13546.8|0
1649267000000|2022-04-06 17:43:20|13560.8|13548.8|13559.6|13547.6|13560.8|13548.8|13559.6|13547.6|0
1649267010000|2022-04-06 17:43:30|13560|13548|13559.6|13547.6|13560|13548|13559.6|13547.6|0
1649267020000|2022-04-06 17:43:40|13560|13548|13558.8|13546.8|13560|13548|13558.8|13546.8|0
1649267070000|2022-04-06 17:44:30|13559.6|13547.6|13560.4|13548.4|13560.8|13548.8|13559.6|13547.6|0
1649267080000|2022-04-06 17:44:40|13559.6|13547.6|13559.6|13547.6|13559.6|13547.6|13559.6|13547.6|0
1649267100000|2022-04-06 17:45:00|13560|13548|13559.6|13547.6|13560|13548|13559.6|13547.6|0
1649267110000|2022-04-06 17:45:10|13558.8|13546.8|13558.8|13546.8|13558.8|13546.8|13558.8|13546.8|0
1649267120000|2022-04-06 17:45:20|13560|13548|13562.9|13550.9|13562.9|13550.9|13560|13548|5
1649267130000|2022-04-06 17:45:30|13562.1|13550.1|13559.6|13547.6|13562.1|13550.1|13559.6|13547.6|10
1649267140000|2022-04-06 17:45:40|13559.1|13547.1|13559.1|13547.1|13559.6|13547.6|13557.9|13545.9|0
1649267150000|2022-04-06 17:45:50|13557.9|13545.9|13560.8|13548.8|13560.8|13548.8|13557.9|13545.9|0
1649267160000|2022-04-06 17:46:00|13562.1|13550.1|13562.9|13550.9|13562.9|13550.9|13562.1|13550.1|4
1649267180000|2022-04-06 17:46:20|13562.4|13550.4|13563.2|13551.2|13563.2|13551.2|13562.4|13550.4|0
1649267190000|2022-04-06 17:46:30|13564|13552|13564|13552|13564|13552|13564|13552|0
1649267210000|2022-04-06 17:46:50|13565.3|13553.3|13563.7|13551.7|13565.3|13553.3|13563.7|13551.7|1
1649267220000|2022-04-06 17:47:00|13562.9|13550.9|13562.9|13550.9|13562.9|13550.9|13562.9|13550.9|0
1649267230000|2022-04-06 17:47:10|13564.5|13552.5|13565.3|13553.3|13565.3|13553.3|13564|13552|2
1649267240000|2022-04-06 17:47:20|13565.7|13553.7|13565.7|13553.7|13566.1|13554.1|13565.7|13553.7|0
1649267260000|2022-04-06 17:47:40|13567|13555|13565.1|13553.1|13568.3|13556.3|13565.1|13553.1|11
1649267270000|2022-04-06 17:47:50|13566.4|13554.4|13570|13550|13570|13554.4|13566.4|13550|10
1649267280000|2022-04-06 17:48:00|13568.3|13548.3|13566.7|13546.7|13568.3|13550.3|13562.3|13546.7|0
1649267290000|2022-04-06 17:48:10|13564|13552|13566.8|13554.8|13566.8|13554.8|13564|13552|0
1649267300000|2022-04-06 17:48:20|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|0
1649267310000|2022-04-06 17:48:30|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1649267320000|2022-04-06 17:48:40|13564|13552|13564|13552|13564|13552|13564|13552|0
1649267330000|2022-04-06 17:48:50|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1649267340000|2022-04-06 17:49:00|13566.8|13554.8|13566.8|13554.8|13566.8|13554.8|13566.8|13554.8|0
1649267350000|2022-04-06 17:49:10|13568.1|13556.1|13568.9|13556.9|13568.9|13556.9|13567.6|13555.6|5
1649267360000|2022-04-06 17:49:20|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|3
1649267370000|2022-04-06 17:49:30|13564.3|13552.3|13563.8|13551.8|13564.3|13552.3|13563.8|13551.8|3
1649267380000|2022-04-06 17:49:40|13563|13551|13562.2|13550.2|13563|13551|13562.2|13550.2|7
1649267390000|2022-04-06 17:49:50|13561.4|13549.4|13561.4|13549.4|13561.4|13549.4|13561.4|13549.4|1
1649267420000|2022-04-06 17:50:20|13562.2|13550.2|13562.2|13550.2|13563|13551|13562.2|13550.2|0
1649267430000|2022-04-06 17:50:30|13563.8|13551.8|13563.8|13551.8|13565.1|13553.1|13563.8|13551.8|1
1649267440000|2022-04-06 17:50:40|13564.2|13552.2|13563.8|13551.8|13565.1|13553.1|13563.8|13551.8|0
1649267450000|2022-04-06 17:50:50|13566|13554|13562.2|13550.2|13566|13554|13561.8|13549.8|17
1649267460000|2022-04-06 17:51:00|13561.7|13549.7|13562.6|13550.6|13562.6|13550.6|13561.7|13549.7|0
1649267470000|2022-04-06 17:51:10|13561.7|13549.7|13561.7|13549.7|13561.7|13549.7|13561.7|13549.7|0
1649267490000|2022-04-06 17:51:30|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|2
1649267510000|2022-04-06 17:51:50|13561.7|13549.7|13561.7|13549.7|13561.7|13549.7|13561.7|13549.7|0
1649267520000|2022-04-06 17:52:00|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|0
1649267530000|2022-04-06 17:52:10|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|11
1649267560000|2022-04-06 17:52:40|||||||||1
1649267570000|2022-04-06 17:52:50|||||||||1
1649267620000|2022-04-06 17:53:40|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|5
1649267630000|2022-04-06 17:53:50|13562.5|13550.5|13561.7|13549.7|13562.5|13550.5|13561.7|13549.7|1
1649267640000|2022-04-06 17:54:00|13560.9|13548.9|13560.1|13548.1|13560.9|13548.9|13559.3|13547.3|5
1649267690000|2022-04-06 17:54:50|||||||||10
1649267710000|2022-04-06 17:55:10|13560.9|13548.9|13561.7|13549.7|13561.7|13549.7|13560.9|13548.9|0
1649267730000|2022-04-06 17:55:30|13560.9|13548.9|13560.9|13548.9|13560.9|13548.9|13560.9|13548.9|0
1649267760000|2022-04-06 17:56:00|13557.7|13545.7|13558.5|13546.5|13558.5|13546.5|13557.7|13545.7|5
1649267770000|2022-04-06 17:56:10|13557.2|13545.2|13557.2|13545.2|13558.4|13546.4|13556.4|13544.4|2
1649267790000|2022-04-06 17:56:30|13556.4|13544.4|13555.9|13543.9|13556.4|13544.4|13555.9|13543.9|0
1649267810000|2022-04-06 17:56:50|||||||||5
1649267820000|2022-04-06 17:57:00|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|0
1649267830000|2022-04-06 17:57:10|13554.7|13542.7|13549.7|13537.7|13554.7|13542.7|13549.7|13537.7|0
1649267850000|2022-04-06 17:57:30|13547.7|13535.7|13545.6|13533.6|13547.7|13535.7|13543.6|13531.6|0
1649267860000|2022-04-06 17:57:40|13544.8|13532.8|13547|13527|13547|13532.8|13544.8|13527|2
1649267870000|2022-04-06 17:57:50|13545.8|13525.8|13541.4|13529.4|13545.8|13529.4|13541.4|13525.8|0
1649267880000|2022-04-06 17:58:00|13540.5|13528.5|13545.5|13533.5|13545.5|13533.5|13540.5|13528.5|2
1649267910000|2022-04-06 17:58:30|13547.5|13535.5|13546.3|13534.3|13547.5|13535.5|13546.3|13534.3|0
1649267920000|2022-04-06 17:58:40|13546.7|13534.7|13548.3|13528.3|13550.8|13534.7|13545.5|13528.3|1
1649267930000|2022-04-06 17:58:50|13543.9|13531.9|13546.7|13534.7|13548|13536|13543.9|13531.9|0
1649267940000|2022-04-06 17:59:00|13545.9|13533.9|13545.9|13533.9|13548|13536|13542.5|13530.5|1
1649267950000|2022-04-06 17:59:10|13546.3|13534.3|13545.9|13533.9|13548.8|13536.8|13544.7|13532.7|1
1649267960000|2022-04-06 17:59:20|13544.7|13532.7|13554.3|13542.3|13560|13548|13544.7|13532.7|1
1649267970000|2022-04-06 17:59:30|13556.7|13544.7|13556.8|13544.8|13558|13546|13554.7|13542.7|0
1649267980000|2022-04-06 17:59:40|13556.3|13544.3|13551.5|13539.5|13556.3|13544.3|13551.1|13539.1|13
1649267990000|2022-04-06 17:59:50|13553.1|13541.1|13551.5|13539.5|13553.1|13541.1|13551.5|13539.5|15
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13545.8|13533.8|13550.7|13538.7|13544.2|13532.2|5
1649268010000|2022-04-06 18:00:10|13548.6|13536.6|13552.3|13540.3|13552.3|13540.3|13548.6|13536.6|0
1649268020000|2022-04-06 18:00:20|13551.1|13539.1|13551.1|13539.1|13552.7|13540.7|13551.1|13539.1|0
1649268030000|2022-04-06 18:00:30|13547|13535|13547|13535|13547|13535|13547|13535|0
1649268040000|2022-04-06 18:00:40|13546.2|13534.2|13547.5|13535.5|13547.5|13535.5|13546.2|13534.2|2
1649268050000|2022-04-06 18:00:50|13547|13535|13547|13535|13547|13535|13547|13535|0
1649268060000|2022-04-06 18:01:00|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|0
1649268070000|2022-04-06 18:01:10|13547.7|13535.7|13547|13535|13547.7|13535.7|13546.1|13534.1|5
1649268100000|2022-04-06 18:01:40|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|0
1649268120000|2022-04-06 18:02:00|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|0
1649268150000|2022-04-06 18:02:30|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|0
1649268170000|2022-04-06 18:02:50|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|13546.1|13534.1|1
1649268180000|2022-04-06 18:03:00|13547|13535|13546.2|13534.2|13547|13535|13546.2|13534.2|4
1649268190000|2022-04-06 18:03:10|13545.8|13533.8|13545.8|13533.8|13545.8|13533.8|13545.8|13533.8|0
1649268210000|2022-04-06 18:03:30|13545.3|13533.3|13546.2|13534.2|13546.2|13534.2|13543.7|13531.7|1
1649268220000|2022-04-06 18:03:40|13547|13535|13546.6|13534.6|13547|13535|13546.6|13534.6|0
1649268230000|2022-04-06 18:03:50|13545.8|13533.8|13543.7|13531.7|13545.8|13533.8|13543.7|13531.7|0
1649268240000|2022-04-06 18:04:00|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|0
1649268250000|2022-04-06 18:04:10|13544.1|13532.1|13544.1|13532.1|13544.1|13532.1|13544.1|13532.1|1
1649268260000|2022-04-06 18:04:20|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|5
1649268270000|2022-04-06 18:04:30|13542.1|13530.1|13542.1|13530.1|13542.1|13530.1|13542.1|13530.1|0
1649268280000|2022-04-06 18:04:40|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|7
1649268300000|2022-04-06 18:05:00|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|0
1649338200000|2022-04-07 13:30:00|13568.1|13556.1|13603.6|13573.6|13611|13581|13564.6|13550.9|13
1649338210000|2022-04-07 13:30:10|13603.2|13573.2|13601.5|13571.5|13603.6|13577.3|13595.2|13565.2|5
1649338220000|2022-04-07 13:30:20|13601.9|13571.9|13604.8|13574.8|13604.8|13574.8|13601.9|13571.9|0
1649338230000|2022-04-07 13:30:30|13600.7|13570.7|13598.6|13578.6|13601.9|13578.6|13595.7|13568.2|0
1649338240000|2022-04-07 13:30:40|13596.5|13576.5|13603.1|13583.1|13605.2|13583.5|13593.5|13570.2|1
1649338250000|2022-04-07 13:30:50|13606.8|13576.8|13592.8|13572.8|13606.8|13576.8|13592.8|13571.1|0
1649338260000|2022-04-07 13:31:00|13592|13572|13590.3|13570.3|13592|13572|13590.3|13570.3|0
1649338270000|2022-04-07 13:31:10|13592.8|13572.8|13592.8|13572.8|13592.8|13572.8|13592.8|13572.8|0
1649338280000|2022-04-07 13:31:20|13590.3|13570.3|13576.4|13564.4|13590.3|13570.3|13576.4|13563.7|0
1649338290000|2022-04-07 13:31:30|13575.9|13563.9|13582|13562|13582.8|13565.6|13573.9|13560|0
1649338300000|2022-04-07 13:31:40|13578.4|13566.4|13583.7|13563.7|13585.3|13566.4|13578.4|13562|0
1649338310000|2022-04-07 13:31:50|13579.3|13567.3|13582.6|13570.6|13588.2|13570.6|13576.8|13562|0
1649338320000|2022-04-07 13:32:00|13580.5|13568.5|13580.1|13568.1|13586.2|13568.9|13579.3|13564.5|2
1649338330000|2022-04-07 13:32:10|13579.2|13567.2|13585.1|13573.1|13585.1|13573.1|13579.2|13567.2|1
1649338340000|2022-04-07 13:32:20|13584.7|13572.7|13585.9|13573.9|13585.9|13573.9|13583.9|13571.9|0
1649338350000|2022-04-07 13:32:30|13583.9|13571.9|13577.3|13565.3|13583.9|13571.9|13577.3|13565.3|1
1649338360000|2022-04-07 13:32:40|13576.8|13564.8|13580.4|13560.4|13580.8|13564.8|13573.1|13560.4|35
1649338370000|2022-04-07 13:32:50|13581.2|13561.2|13579.5|13559.5|13581.2|13561.2|13579.1|13559.1|0
1649338380000|2022-04-07 13:33:00|13577.9|13557.9|13572.6|13560.6|13577.9|13562.3|13572.6|13557.9|0
1649338390000|2022-04-07 13:33:10|13573.4|13561.4|13573|13561|13573.4|13561.4|13573|13561|1
1649338400000|2022-04-07 13:33:20|13574.2|13562.2|13574.2|13562.2|13574.2|13562.2|13574.2|13562.2|0
1649338410000|2022-04-07 13:33:30|13573.8|13561.8|13579.5|13559.5|13579.5|13563.1|13573.8|13559.5|1
1649338420000|2022-04-07 13:33:40|13574.6|13562.6|13577.4|13557.4|13577.4|13562.6|13574.6|13557.4|0
1649338430000|2022-04-07 13:33:50|13575.7|13555.7|13569.7|13557.7|13578.2|13560.1|13569.7|13555.7|5
1649338440000|2022-04-07 13:34:00|13569.2|13557.2|13569.7|13557.7|13569.7|13557.7|13568.4|13556.4|0
1649338450000|2022-04-07 13:34:10|13575.7|13555.7|13581|13569|13583.5|13571.5|13570.9|13555.7|15
1649338470000|2022-04-07 13:34:30|||||||||2
1649338480000|2022-04-07 13:34:40|13581.9|13569.9|13581.9|13569.9|13581.9|13569.9|13581.9|13569.9|5
1649338500000|2022-04-07 13:35:00|13582.7|13570.7|13580.8|13560.8|13583.1|13571.1|13577.5|13557.5|1
1649338510000|2022-04-07 13:35:10|13581.7|13561.7|13575.6|13563.6|13582.1|13565.7|13575.6|13561.7|0
1649338520000|2022-04-07 13:35:20|13574.8|13562.8|13584.2|13564.2|13584.2|13564.2|13574.8|13560|1
1649338530000|2022-04-07 13:35:30|13586.6|13566.6|13584.7|13572.7|13588.7|13572.7|13583.5|13566.6|0
1649338560000|2022-04-07 13:36:00|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|0
1649338570000|2022-04-07 13:36:10|13583.9|13571.9|13586|13574|13586|13574|13583.9|13571.9|0
1649338580000|2022-04-07 13:36:20|13585.2|13573.2|13584.3|13572.3|13585.2|13573.2|13584.3|13572.3|0
1649338590000|2022-04-07 13:36:30|13586|13574|13584.3|13572.3|13586|13574|13584.3|13572.3|1
1649338600000|2022-04-07 13:36:40|13583.9|13571.9|13581|13569|13583.9|13571.9|13581|13569|3
1649338610000|2022-04-07 13:36:50|13580.6|13568.6|13579.3|13567.3|13580.6|13568.6|13578.5|13566.5|1
1649338620000|2022-04-07 13:37:00|13578.5|13566.5|13578.1|13566.1|13578.9|13566.9|13578.1|13566.1|4
1649338630000|2022-04-07 13:37:10|13580.2|13568.2|13576.9|13564.9|13580.2|13568.2|13576.9|13564.9|0
1649338640000|2022-04-07 13:37:20|13576.5|13564.5|13577.3|13565.3|13578.6|13566.6|13575.6|13563.6|1
1649338650000|2022-04-07 13:37:30|13578.1|13566.1|13579|13567|13579|13567|13578.1|13566.1|4
1649338660000|2022-04-07 13:37:40|13579.8|13567.8|13581.5|13569.5|13581.5|13569.5|13579.8|13567.8|1
1649338670000|2022-04-07 13:37:50|13581.1|13569.1|13578.5|13566.5|13581.5|13569.5|13577.7|13565.7|5
1649338690000|2022-04-07 13:38:10|13580.2|13568.2|13578.5|13566.5|13580.2|13568.2|13578.5|13566.5|0
1649338700000|2022-04-07 13:38:20|13578.9|13566.9|13579.8|13567.8|13579.8|13567.8|13578.9|13566.9|0
1649338710000|2022-04-07 13:38:30|13578.1|13566.1|13576.4|13564.4|13578.1|13566.1|13576.4|13564.4|7
1649338720000|2022-04-07 13:38:40|13575.6|13563.6|13575.6|13563.6|13575.6|13563.6|13575.6|13563.6|0
1649338740000|2022-04-07 13:39:00|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|0
1649338760000|2022-04-07 13:39:20|13575.2|13563.2|13565.6|13553.6|13575.2|13563.2|13565.6|13553.4|4
1649338770000|2022-04-07 13:39:30|13564.8|13552.8|13564.4|13552.4|13568|13553.6|13561.9|13548|0
1649338780000|2022-04-07 13:39:40|13564.8|13552.8|13564.4|13552.4|13568.8|13553.6|13563.6|13548.8|0
1649338790000|2022-04-07 13:39:50|13564.8|13552.8|13568.8|13548.8|13568.8|13554|13564.8|13548.8|1
1649338800000|2022-04-07 13:40:00|13562.7|13550.7|13566.9|13554.9|13569|13557|13560.6|13547.5|20
1649338810000|2022-04-07 13:40:10|13566.5|13554.5|13568|13548|13568.2|13556.2|13565.7|13547.1|4
1649338820000|2022-04-07 13:40:20|13567.6|13547.6|13570.1|13550.1|13571.3|13551.3|13566.3|13546.3|0
1649338830000|2022-04-07 13:40:30|13570.9|13550.9|13570.2|13558.2|13571|13559|13570.2|13550.9|0
1649338840000|2022-04-07 13:40:40|13573.8|13553.8|13569.6|13549.6|13573.8|13553.8|13562.7|13547.2|1
1649338850000|2022-04-07 13:40:50|13569.2|13549.2|13566.5|13554.5|13569.2|13554.5|13566.5|13548.8|0
1649338860000|2022-04-07 13:41:00|13564.4|13552.4|13573|13553|13573|13558.7|13564.4|13552.4|21
1649338870000|2022-04-07 13:41:10|13569.4|13557.4|13568.6|13556.6|13573|13557.8|13568.6|13552.2|0
1649338880000|2022-04-07 13:41:20|13568.2|13556.2|13564.4|13552.4|13568.2|13556.2|13564.4|13552.4|0
1649338890000|2022-04-07 13:41:30|13564|13552|13565.3|13553.3|13565.7|13553.7|13564|13552|3
1649338900000|2022-04-07 13:41:40|13564.8|13552.8|13568.2|13556.2|13569|13557|13564.4|13552.4|0
1649338910000|2022-04-07 13:41:50|13567.8|13555.8|13565.7|13553.7|13567.8|13555.8|13565.7|13553.7|0
1649338920000|2022-04-07 13:42:00|13564.8|13552.8|13563.6|13551.6|13566.1|13554.1|13563.6|13551.6|0
1649338930000|2022-04-07 13:42:10|13561.5|13549.5|13563.2|13551.2|13563.2|13551.2|13561.5|13549.5|1
1649338940000|2022-04-07 13:42:20|13561.5|13549.5|13566.3|13546.3|13566.7|13552|13561.5|13545.9|3
1649338950000|2022-04-07 13:42:30|13561.9|13549.9|13568.8|13548.8|13568.8|13549.9|13561.9|13546.3|2
1649338960000|2022-04-07 13:42:40|13565.3|13553.3|13573|13553|13573|13556.6|13565.3|13553|0
1649338970000|2022-04-07 13:42:50|13571.3|13551.3|13568.4|13548.4|13571.3|13553.3|13565.3|13548.4|0
1649338980000|2022-04-07 13:43:00|13568|13548|13571.5|13559.5|13571.5|13559.5|13566.9|13547.2|0
1649338990000|2022-04-07 13:43:10|13572.3|13560.3|13573.1|13561.1|13573.1|13561.1|13572.3|13560.3|0
1649339000000|2022-04-07 13:43:20|13573.6|13561.6|13574.8|13562.8|13575.6|13563.6|13573.6|13561.6|5
1649339010000|2022-04-07 13:43:30|13575.6|13563.6|13580.5|13560.5|13580.5|13564.5|13575.6|13558.4|15
1649339020000|2022-04-07 13:43:40|13576.1|13564.1|13575.2|13563.2|13578.6|13566.6|13575.2|13563.2|0
1649339030000|2022-04-07 13:43:50|13578|13558|13576.5|13564.5|13578|13565.3|13576.1|13558|0
1649339040000|2022-04-07 13:44:00|13576|13564|13566.1|13554.1|13576|13564|13566.1|13552.2|0
1649339050000|2022-04-07 13:44:10|13566.9|13554.9|13568.6|13556.6|13571.3|13556.6|13566.5|13551.3|1
1649339060000|2022-04-07 13:44:20|13572.2|13552.2|13573.6|13561.6|13574.4|13562.4|13567.7|13552.2|3
1649339070000|2022-04-07 13:44:30|13572.7|13560.7|13573.6|13561.6|13574.8|13562.8|13572.3|13560.3|0
1649339080000|2022-04-07 13:44:40|13573.1|13561.1|13573.1|13561.1|13573.1|13561.1|13573.1|13561.1|0
1649339090000|2022-04-07 13:44:50|13572.3|13560.3|13579.6|13559.6|13580.9|13564.9|13572.3|13559.6|2
1649339100000|2022-04-07 13:45:00|13572.3|13560.3|13576.5|13564.5|13579.6|13565.7|13572.3|13558.8|2
1649339110000|2022-04-07 13:45:10|13579.6|13559.6|13579|13567|13582.6|13567|13575.2|13559.6|0
1649339120000|2022-04-07 13:45:20|13581.5|13569.5|13588.1|13576.1|13588.1|13576.1|13581.5|13569.5|4
1649339130000|2022-04-07 13:45:30|13589.8|13577.8|13589.8|13577.8|13589.8|13577.8|13589.8|13577.8|4
1649339140000|2022-04-07 13:45:40|13590.6|13578.6|13593.1|13581.1|13594.8|13582.8|13590.6|13578.6|10
1649339150000|2022-04-07 13:45:50|13592.3|13580.3|13594.7|13582.7|13595.6|13583.6|13592.3|13580.3|0
1649339160000|2022-04-07 13:46:00|13593.1|13581.1|13590.1|13578.1|13593.1|13581.1|13588|13576|8
1649339170000|2022-04-07 13:46:10|13593.6|13573.6|13599.9|13579.9|13599.9|13585.1|13592.1|13573.6|8
1649339180000|2022-04-07 13:46:20|13592.9|13580.9|13590|13578|13603.6|13580.9|13590|13573.2|14
1649339190000|2022-04-07 13:46:30|13590.8|13578.8|13593.7|13581.7|13593.7|13581.7|13590.8|13578.8|1
1649339210000|2022-04-07 13:46:50|13593.3|13581.3|13597|13577|13597|13581.7|13592.1|13577|19
1649339220000|2022-04-07 13:47:00|13595.7|13575.7|13591.2|13571.2|13595.7|13575.7|13590.7|13570.7|0
1649339230000|2022-04-07 13:47:10|13594.1|13574.1|13597.4|13577.4|13597.4|13577.4|13594.1|13574.1|0
1649339240000|2022-04-07 13:47:20|13597.8|13577.8|13599.4|13579.4|13599.4|13579.4|13597.8|13577.8|0
1649339250000|2022-04-07 13:47:30|13598.6|13578.6|13597.5|13585.5|13599.4|13585.5|13594.6|13578.6|0
1649339260000|2022-04-07 13:47:40|13595.4|13583.4|13598.3|13586.3|13598.3|13586.3|13595.4|13583.4|0
1649339270000|2022-04-07 13:47:50|13596.2|13584.2|13598.3|13586.3|13598.3|13586.3|13596.2|13584.2|0
1649339280000|2022-04-07 13:48:00|13597.1|13585.1|13598.8|13586.8|13598.8|13586.8|13596.2|13584.2|1
1649339290000|2022-04-07 13:48:10|13596.7|13584.7|13600|13588|13600|13588|13596.7|13584.7|2
1649339300000|2022-04-07 13:48:20|13606.6|13594.6|13610.2|13598.2|13613.4|13598.2|13604.4|13592.4|2
1649339310000|2022-04-07 13:48:30|13607.3|13595.3|13609.8|13597.8|13611.9|13599.9|13606.5|13594.5|15
1649339320000|2022-04-07 13:48:40|13609.4|13597.4|13608.6|13596.6|13613.4|13597.8|13607.3|13591.8|0
1649339330000|2022-04-07 13:48:50|13609|13597|13609.8|13597.8|13609.8|13597.8|13609|13597|1
1649339340000|2022-04-07 13:49:00|13608.6|13596.6|13607.8|13595.8|13609.8|13597.8|13607.8|13595.8|0
1649339350000|2022-04-07 13:49:10|13607.3|13595.3|13613.9|13593.9|13614.7|13598.3|13607.3|13592.6|3
1649339360000|2022-04-07 13:49:20|13614.7|13594.7|13613.6|13601.6|13614.9|13602.9|13612.8|13594.7|1
1649339370000|2022-04-07 13:49:30|13614.9|13602.9|13613.6|13601.6|13614.9|13602.9|13613.6|13601.6|0
1649339380000|2022-04-07 13:49:40|13608.7|13596.7|13608.6|13596.6|13613.5|13597|13608.6|13591.4|0
1649339390000|2022-04-07 13:49:50|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|0
1649339400000|2022-04-07 13:50:00|13608.5|13588.5|13609.3|13589.3|13609.3|13593.7|13605.7|13588.5|0
1649339410000|2022-04-07 13:50:10|13608|13588|13604.6|13592.6|13608|13592.6|13599.9|13586.4|7
1649339420000|2022-04-07 13:50:20|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|8
1649339430000|2022-04-07 13:50:30|13604.6|13592.6|13603.7|13591.7|13604.6|13592.6|13603.7|13591.7|4
1649339450000|2022-04-07 13:50:50|13605.4|13593.4|13608.1|13588.1|13608.1|13593.4|13605.4|13587.3|1
1649339460000|2022-04-07 13:51:00|13604|13584|13604|13584|13604|13584|13604|13584|0
1649339470000|2022-04-07 13:51:10|13605.2|13585.2|13606.5|13586.5|13606.5|13586.5|13605.2|13585.2|4
1649339480000|2022-04-07 13:51:20|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|0
1649339490000|2022-04-07 13:51:30|13603.3|13591.3|13601.2|13589.2|13605.6|13591.7|13601.2|13585.6|8
1649339500000|2022-04-07 13:51:40|13602.9|13590.9|13608.1|13588.1|13608.1|13590.9|13602.9|13585.6|9
1649339510000|2022-04-07 13:51:50|13606.2|13594.2|13604.9|13592.9|13609.8|13594.2|13602.9|13587.7|1
1649339520000|2022-04-07 13:52:00|13610.2|13590.2|13608.9|13588.9|13610.2|13595.9|13604.5|13588.9|4
1649339530000|2022-04-07 13:52:10|13607.3|13587.3|13608.5|13588.5|13608.5|13588.5|13607.3|13587.3|2
1649339540000|2022-04-07 13:52:20|13608.9|13588.9|13611.4|13591.4|13611.4|13591.4|13608.9|13588.9|0
1649339550000|2022-04-07 13:52:30|13613.1|13593.1|13614.7|13594.7|13614.7|13594.7|13613.1|13593.1|0
1649339560000|2022-04-07 13:52:40|13616|13596|13616|13596|13616|13596|13614.7|13594.7|0
1649339570000|2022-04-07 13:52:50|13615.5|13595.5|13614.3|13594.3|13615.5|13595.5|13614.3|13594.3|0
1649339580000|2022-04-07 13:53:00|13613.5|13593.5|13610.7|13598.7|13615.1|13600.4|13610.7|13593.5|0
1649339590000|2022-04-07 13:53:10|13609.9|13597.9|13611.6|13599.6|13613.9|13599.6|13609.9|13593.1|0
1649339600000|2022-04-07 13:53:20|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|0
1649339610000|2022-04-07 13:53:30|13613.1|13593.1|13610.3|13598.3|13613.5|13598.3|13609.5|13593.1|1
1649339620000|2022-04-07 13:53:40|13613.1|13593.1|13612.2|13592.2|13613.1|13593.1|13612.2|13592.2|0
1649339640000|2022-04-07 13:54:00|13613.1|13593.1|13611.4|13591.4|13613.1|13593.1|13611.4|13591.4|0
1649339650000|2022-04-07 13:54:10|13609.3|13589.3|13607.9|13595.9|13609.3|13595.9|13607.1|13587.3|2
1649339670000|2022-04-07 13:54:30|13609.5|13597.5|13610.8|13598.8|13610.8|13598.8|13609.5|13597.5|2
1649339680000|2022-04-07 13:54:40|13613.3|13601.3|13615|13603|13615|13603|13613.3|13601.3|10
1649339690000|2022-04-07 13:54:50|13616.2|13604.2|13619.3|13599.3|13619.3|13604.2|13616.2|13599.3|12
1649339700000|2022-04-07 13:55:00|13614.9|13602.9|13612|13600|13617.2|13602.9|13611.2|13596.4|5
1649339710000|2022-04-07 13:55:10|13612.4|13600.4|13611.6|13599.6|13612.4|13600.4|13611.6|13599.6|0
1649339720000|2022-04-07 13:55:20|13609.9|13597.9|13614.8|13594.8|13615.6|13597.9|13609.9|13594.8|5
1649339730000|2022-04-07 13:55:30|13616|13596|13616|13596|13616|13596|13616|13596|0
1649339740000|2022-04-07 13:55:40|13616.4|13596.4|13616|13596|13616.4|13596.4|13616|13596|0
1649339750000|2022-04-07 13:55:50|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|0
1649339760000|2022-04-07 13:56:00|13607.1|13595.1|13606.2|13594.2|13607.5|13595.5|13606.2|13594.2|0
1649339770000|2022-04-07 13:56:10|13603.7|13591.7|13602.9|13590.9|13603.7|13591.7|13602.9|13590.9|0
1649339780000|2022-04-07 13:56:20|13604.4|13584.4|13605.2|13585.2|13605.2|13588.8|13600.4|13584.4|1
1649339790000|2022-04-07 13:56:30|13606.9|13586.9|13604.1|13592.1|13606.9|13592.1|13603.3|13586.9|0
1649339800000|2022-04-07 13:56:40|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|0
1649339810000|2022-04-07 13:56:50|13602|13590|13601.6|13589.6|13602|13590|13601.6|13589.6|1
1649339820000|2022-04-07 13:57:00|13601.2|13589.2|13600.8|13588.8|13601.2|13589.2|13598.3|13586.3|0
1649339830000|2022-04-07 13:57:10|13598.7|13586.7|13600|13588|13600|13588|13597.9|13585.9|2
1649339840000|2022-04-07 13:57:20|13599.1|13587.1|13599.5|13587.5|13600|13588|13599.1|13587.1|0
1649339850000|2022-04-07 13:57:30|13597.5|13585.5|13595.8|13583.8|13597.5|13585.5|13595.8|13583.8|1
1649339860000|2022-04-07 13:57:40|13596.2|13584.2|13597|13585|13597|13585|13596.2|13584.2|2
1649339880000|2022-04-07 13:58:00|13595.8|13583.8|13602.5|13590.5|13602.5|13590.5|13594.9|13582.9|12
1649339890000|2022-04-07 13:58:10|13601.6|13589.6|13604.1|13592.1|13604.1|13592.1|13601.6|13589.6|0
1649339900000|2022-04-07 13:58:20|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|8
1649339910000|2022-04-07 13:58:30|13602.9|13590.9|13601.2|13589.2|13604.4|13590.9|13601.2|13583.5|5
1649339920000|2022-04-07 13:58:40|13596.7|13584.7|13598.6|13578.6|13601.5|13585.1|13595.4|13578.6|2
1649339930000|2022-04-07 13:58:50|13598.2|13578.2|13596.3|13584.3|13600.2|13586.3|13595.9|13578.2|0
1649339940000|2022-04-07 13:59:00|13595.9|13583.9|13594.6|13582.6|13599.4|13585.1|13594.1|13578.6|1
1649339970000|2022-04-07 13:59:30|13593.7|13581.7|13593.7|13581.7|13593.7|13581.7|13593.7|13581.7|0
1649339980000|2022-04-07 13:59:40|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1649339990000|2022-04-07 13:59:50|13590.4|13578.4|13591.7|13579.7|13591.7|13579.7|13589.6|13577.6|3
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13604.3|13584.3|13604.3|13589.6|13600.7|13584.3|0
1649340010000|2022-04-07 14:00:10|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649340030000|2022-04-07 14:00:30|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|0
1649340040000|2022-04-07 14:00:40|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649340060000|2022-04-07 14:01:00|13602|13590|13602|13590|13602|13590|13602|13590|0
1649340070000|2022-04-07 14:01:10|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649340080000|2022-04-07 14:01:20|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|0
1649340100000|2022-04-07 14:01:40|13602|13590|13602|13590|13602|13590|13602|13590|0
1649340110000|2022-04-07 14:01:50|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649340120000|2022-04-07 14:02:00|13599.5|13587.5|13600.3|13588.3|13600.3|13588.3|13599.5|13587.5|0
1649340130000|2022-04-07 14:02:10|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|0
1649340140000|2022-04-07 14:02:20|13600.3|13588.3|13603.5|13583.5|13603.5|13588.3|13600.3|13583.1|2
1649340160000|2022-04-07 14:02:40|13602.7|13582.7|13602.7|13582.7|13602.7|13582.7|13602.7|13582.7|0
1649340170000|2022-04-07 14:02:50|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|0
1649340180000|2022-04-07 14:03:00|13603.1|13583.1|13601.4|13581.4|13603.1|13583.1|13601.4|13581.4|0
1649340210000|2022-04-07 14:03:30|13599.8|13579.8|13601.4|13581.4|13601.4|13581.4|13598.9|13578.9|0
1649340220000|2022-04-07 14:03:40|13602.2|13582.2|13599.8|13579.8|13602.2|13582.2|13598.9|13578.9|0
1649340230000|2022-04-07 14:03:50|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1649340240000|2022-04-07 14:04:00|13599.8|13579.8|13598.7|13586.7|13599.8|13587.6|13597.9|13579.8|7
1649340250000|2022-04-07 14:04:10|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|6
1649340260000|2022-04-07 14:04:20|13595.4|13583.4|13596.3|13584.3|13596.3|13584.3|13595.4|13583.4|4
1649340270000|2022-04-07 14:04:30|||||||||1
1649340280000|2022-04-07 14:04:40|13594.6|13582.6|13593.8|13581.8|13595.4|13583.4|13592.5|13580.5|8
1649340290000|2022-04-07 14:04:50|13595.8|13583.8|13597.7|13577.7|13597.7|13584.7|13595.8|13576.5|0
1649340300000|2022-04-07 14:05:00|13596.9|13576.9|13594.4|13574.4|13596.9|13576.9|13594|13574|0
1649340310000|2022-04-07 14:05:10|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|0
1649340320000|2022-04-07 14:05:20|13596.1|13576.1|13598.6|13578.6|13601|13581|13596.1|13576.1|0
1649340330000|2022-04-07 14:05:30|13599.4|13579.4|13595|13583|13599.4|13583|13595|13579.4|0
1649340340000|2022-04-07 14:05:40|13595.8|13583.8|13595|13583|13598.3|13586.3|13595|13583|0
1649340350000|2022-04-07 14:05:50|13595.4|13583.4|13595.8|13583.8|13595.8|13583.8|13595.4|13583.4|0
1649340370000|2022-04-07 14:06:10|13595.4|13583.4|13595.4|13583.4|13595.4|13583.4|13595.4|13583.4|0
1649340380000|2022-04-07 14:06:20|13594.1|13582.1|13593.7|13581.7|13594.1|13582.1|13593.7|13581.7|2
1649340390000|2022-04-07 14:06:30|13592.1|13580.1|13587.9|13575.9|13592.9|13580.9|13587.9|13575.9|2
1649340400000|2022-04-07 14:06:40|13587.5|13575.5|13587.9|13575.9|13587.9|13575.9|13587.5|13575.5|0
1649340410000|2022-04-07 14:06:50|13587.5|13575.5|13587.9|13575.9|13589.6|13577.6|13587.5|13575.5|1
1649340420000|2022-04-07 14:07:00|13587.5|13575.5|13587.5|13575.5|13590.4|13578.4|13587.5|13575.5|0
1649340430000|2022-04-07 14:07:10|13586.2|13574.2|13590.2|13570.2|13590.2|13575.5|13586.2|13570.2|2
1649340440000|2022-04-07 14:07:20|13585|13573|13585|13573|13585|13573|13585|13573|0
1649340450000|2022-04-07 14:07:30|13585.4|13573.4|13587.5|13575.5|13587.9|13575.9|13585.4|13573.4|0
1649340460000|2022-04-07 14:07:40|13587.9|13575.9|13587.5|13575.5|13587.9|13575.9|13587.5|13575.5|0
1649340470000|2022-04-07 14:07:50|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1649340480000|2022-04-07 14:08:00|13587.9|13575.9|13586.6|13574.6|13587.9|13575.9|13586.2|13574.2|0
1649340490000|2022-04-07 14:08:10|13587.9|13575.9|13589.6|13577.6|13589.6|13577.6|13587.9|13575.9|0
1649340500000|2022-04-07 14:08:20|13588.7|13576.7|13589.6|13577.6|13589.6|13577.6|13587.5|13575.5|0
1649340510000|2022-04-07 14:08:30|13590.4|13578.4|13589.6|13577.6|13590.4|13578.4|13589.6|13577.6|0
1649340520000|2022-04-07 14:08:40|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|0
1649340530000|2022-04-07 14:08:50|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|1
1649340540000|2022-04-07 14:09:00|13590.4|13578.4|13589.6|13577.6|13590.4|13578.4|13589.6|13577.6|0
1649340550000|2022-04-07 14:09:10|13589.1|13577.1|13591.4|13571.4|13591.9|13577.6|13589.1|13571.4|1
1649340590000|2022-04-07 14:09:50|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1649340600000|2022-04-07 14:10:00|13588.9|13568.9|13584.4|13564.4|13588.9|13570.9|13577|13563.5|1
1649340610000|2022-04-07 14:10:10|13585.6|13565.6|13584.4|13564.4|13585.6|13569.2|13581.2|13564.4|1
1649340620000|2022-04-07 14:10:20|13586.5|13566.5|13582.8|13570.8|13589.8|13570.8|13582.8|13566.5|5
1649340630000|2022-04-07 14:10:30|13583.7|13571.7|13584.5|13572.5|13584.5|13572.5|13583.7|13571.7|0
1649340640000|2022-04-07 14:10:40|13583.7|13571.7|13583.2|13571.2|13583.7|13571.7|13583.2|13571.2|0
1649340650000|2022-04-07 14:10:50|13584.1|13572.1|13586.5|13574.5|13586.5|13574.5|13584.1|13572.1|0
1649340660000|2022-04-07 14:11:00|13587.4|13575.4|13586.1|13574.1|13587.4|13575.4|13585.7|13573.7|0
1649340690000|2022-04-07 14:11:30|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|0
1649340720000|2022-04-07 14:12:00|13588.6|13576.6|13588.6|13576.6|13588.6|13576.6|13588.6|13576.6|0
1649340730000|2022-04-07 14:12:10|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|0
1649340750000|2022-04-07 14:12:30|13589.4|13577.4|13589.4|13577.4|13589.4|13577.4|13588.6|13576.6|2
1649340760000|2022-04-07 14:12:40|13589|13577|13589|13577|13589|13577|13589|13577|0
1649340790000|2022-04-07 14:13:10|13589.9|13577.9|13589.9|13577.9|13589.9|13577.9|13589.9|13577.9|0
1649340800000|2022-04-07 14:13:20|13593.2|13581.2|13592.3|13580.3|13593.2|13581.2|13592.3|13580.3|0
1649340810000|2022-04-07 14:13:30|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|1
1649340830000|2022-04-07 14:13:50|13592.3|13580.3|13592.3|13580.3|13592.3|13580.3|13592.3|13580.3|0
1649340840000|2022-04-07 14:14:00|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|0
1649340850000|2022-04-07 14:14:10|13594.4|13582.4|13601.1|13589.1|13602.3|13590.3|13594.4|13582.4|7
1649340860000|2022-04-07 14:14:20|13601.9|13589.9|13602.3|13590.3|13604|13592|13601.9|13589.9|4
1649340870000|2022-04-07 14:14:30|13602.7|13590.7|13602.3|13590.3|13602.7|13590.7|13601.5|13589.5|0
1649340880000|2022-04-07 14:14:40|13601.5|13589.5|13601.5|13589.5|13601.5|13589.5|13601.5|13589.5|0
1649340900000|2022-04-07 14:15:00|13601.9|13589.9|13602.7|13590.7|13602.7|13590.7|13601.9|13589.9|1
1649340910000|2022-04-07 14:15:10|13604|13592|13603.6|13591.6|13604|13592|13602.7|13590.7|0
1649340920000|2022-04-07 14:15:20|13604|13592|13603.6|13591.6|13604.8|13592.8|13602.7|13590.7|0
1649340930000|2022-04-07 14:15:30|13601.9|13589.9|13601.9|13589.9|13602.7|13590.7|13601.1|13589.1|0
1649340940000|2022-04-07 14:15:40|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|0
1649340950000|2022-04-07 14:15:50|13601.9|13589.9|13602.7|13590.7|13602.7|13590.7|13601.9|13589.9|0
1649340960000|2022-04-07 14:16:00|13601.9|13589.9|13601.1|13589.1|13601.9|13589.9|13601.1|13589.1|0
1649340970000|2022-04-07 14:16:10|13600.2|13588.2|13601.1|13589.1|13602.3|13590.3|13600.2|13588.2|1
1649340980000|2022-04-07 14:16:20|13599.4|13587.4|13593.6|13581.6|13600.2|13588.2|13593.6|13581.6|5
1649340990000|2022-04-07 14:16:30|13594.4|13582.4|13592.3|13580.3|13594.4|13582.4|13592.3|13580.3|0
1649341000000|2022-04-07 14:16:40|13592.8|13580.8|13591.1|13579.1|13592.8|13580.8|13591.1|13579.1|0
1649341010000|2022-04-07 14:16:50|13594.7|13574.7|13591.1|13579.1|13594.7|13579.1|13591.1|13574.7|0
1649341020000|2022-04-07 14:17:00|13591.9|13579.9|13593.2|13581.2|13593.2|13581.2|13591.9|13579.9|0
1649341040000|2022-04-07 14:17:20|13591.9|13579.9|13590.7|13578.7|13591.9|13579.9|13590.3|13578.3|0
1649341050000|2022-04-07 14:17:30|13590.3|13578.3|13588.6|13576.6|13590.3|13578.3|13588.6|13576.6|0
1649341060000|2022-04-07 14:17:40|13589.9|13577.9|13589|13577|13590.3|13578.3|13589|13577|0
1649341070000|2022-04-07 14:17:50|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|0
1649341080000|2022-04-07 14:18:00|13590.2|13578.2|13592.3|13580.3|13592.3|13580.3|13590.2|13578.2|8
1649341110000|2022-04-07 14:18:30|13590.7|13578.7|13595.5|13575.5|13595.5|13578.7|13590.7|13575.5|0
1649341140000|2022-04-07 14:19:00|13593.1|13573.1|13589.8|13569.8|13593.1|13573.1|13589.8|13569.8|0
1649341150000|2022-04-07 14:19:10|13583.7|13571.7|13582|13570|13583.7|13571.7|13582|13570|0
1649341160000|2022-04-07 14:19:20|13580.4|13568.4|13582|13570|13582|13570|13580.4|13568.4|0
1649341180000|2022-04-07 14:19:40|13582.8|13570.8|13582.8|13570.8|13582.8|13570.8|13582.8|13570.8|0
1649341200000|2022-04-07 14:20:00|13583.7|13571.7|13583.3|13571.3|13588.1|13571.7|13582.8|13566|1
1649341210000|2022-04-07 14:20:10|13581.2|13569.2|13581.2|13569.2|13586.9|13569.2|13581.2|13566.9|1
1649341220000|2022-04-07 14:20:20|13583.7|13571.7|13584.1|13572.1|13584.1|13572.1|13582.8|13570.8|5
1649341240000|2022-04-07 14:20:40|13583.6|13571.6|13582.4|13570.4|13583.6|13571.6|13582.4|13570.4|0
1649341250000|2022-04-07 14:20:50|||||||||1
1649341260000|2022-04-07 14:21:00|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|13582.4|13570.4|0
1649341270000|2022-04-07 14:21:10|13584|13572|13584|13572|13584|13572|13584|13572|0
1649341290000|2022-04-07 14:21:30|13584.9|13572.9|13584.9|13572.9|13584.9|13572.9|13584.9|13572.9|0
1649341300000|2022-04-07 14:21:40|13583.2|13571.2|13587.3|13575.3|13587.3|13575.3|13583.2|13571.2|10
1649341310000|2022-04-07 14:21:50|13586.5|13574.5|13591.4|13571.4|13591.4|13574.5|13586.5|13571.4|1
1649341330000|2022-04-07 14:22:10|13593.4|13573.4|13589.8|13577.8|13595.9|13579.5|13589.8|13573.4|28
1649341340000|2022-04-07 14:22:20|13589.4|13577.4|13589.4|13577.4|13589.4|13577.4|13589.4|13577.4|0
1649341350000|2022-04-07 14:22:30|13591|13579|13595.9|13575.9|13595.9|13579|13591|13575.9|0
1649341360000|2022-04-07 14:22:40|13592.7|13580.7|13590.2|13578.2|13595.1|13580.7|13590.2|13575.1|1
1649341370000|2022-04-07 14:22:50|13592.7|13580.7|13592.7|13580.7|13593.1|13581.1|13592.7|13580.7|0
1649341380000|2022-04-07 14:23:00|13591.9|13579.9|13591|13579|13591.9|13579.9|13591|13579|0
1649341390000|2022-04-07 14:23:10|13593.2|13581.2|13594|13582|13594|13582|13593.2|13581.2|1
1649341410000|2022-04-07 14:23:30|||||||||2
1649341420000|2022-04-07 14:23:40|13593.1|13581.1|13588.6|13576.6|13594|13582|13588.6|13576.6|1
1649341430000|2022-04-07 14:23:50|13589.4|13577.4|13587.4|13575.4|13589.4|13577.4|13587.4|13575.4|5
1649341440000|2022-04-07 14:24:00|13588.2|13576.2|13585.3|13573.3|13589.7|13576.2|13584.8|13569.7|4
1649341450000|2022-04-07 14:24:10|13584|13572|13584.9|13572.9|13584.9|13572.9|13584|13572|0
1649341460000|2022-04-07 14:24:20|13585.7|13573.7|13585.3|13573.3|13585.7|13573.7|13585.3|13573.3|0
1649341470000|2022-04-07 14:24:30|13589.7|13569.7|13586.1|13574.1|13589.7|13574.1|13586.1|13569.7|0
1649341500000|2022-04-07 14:25:00|13586.9|13574.9|13585.3|13573.3|13586.9|13574.9|13585.3|13573.3|0
1649341510000|2022-04-07 14:25:10|13587.3|13575.3|13587.3|13575.3|13587.3|13575.3|13587.3|13575.3|0
1649341530000|2022-04-07 14:25:30|13585.7|13573.7|13584.8|13572.8|13585.7|13573.7|13584.8|13572.8|0
1649341540000|2022-04-07 14:25:40|13584.4|13572.4|13584|13572|13584.4|13572.4|13584|13572|1
1649341550000|2022-04-07 14:25:50|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|0
1649341560000|2022-04-07 14:26:00|13582.7|13570.7|13580.3|13568.3|13582.7|13570.7|13580.3|13568.3|1
1649341570000|2022-04-07 14:26:10|13579.4|13567.4|13579|13567|13579.4|13567.4|13579|13567|1
1649341580000|2022-04-07 14:26:20|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|0
1649341590000|2022-04-07 14:26:30|13578.2|13566.2|13582.7|13570.7|13587.6|13572|13578.2|13565.9|3
1649341600000|2022-04-07 14:26:40|13581.9|13569.9|13585.6|13573.6|13585.6|13573.6|13581.9|13569.9|5
1649341610000|2022-04-07 14:26:50|13590.1|13570.1|13585.2|13573.2|13590.5|13573.6|13585.2|13570.1|0
1649341630000|2022-04-07 14:27:10|13584.4|13572.4|13589.2|13569.2|13589.2|13572.4|13584.4|13569.2|0
1649341640000|2022-04-07 14:27:20|13587.6|13567.6|13588.4|13568.4|13588.4|13568.4|13587.6|13567.6|0
1649341660000|2022-04-07 14:27:40|13587.6|13567.6|13588.8|13568.8|13588.8|13568.8|13586.8|13566.8|0
1649341670000|2022-04-07 14:27:50|13586.8|13566.8|13586.8|13566.8|13586.8|13566.8|13586.8|13566.8|0
1649341690000|2022-04-07 14:28:10|13582.3|13570.3|13586.8|13566.8|13586.8|13570.3|13582.3|13566.3|0
1649341700000|2022-04-07 14:28:20|13581.5|13569.5|13590.5|13570.5|13590.5|13570.5|13581.5|13565.9|0
1649341710000|2022-04-07 14:28:30|13589.7|13569.7|13588.8|13568.8|13589.7|13569.7|13588.8|13568.8|0
1649341730000|2022-04-07 14:28:50|13589.7|13569.7|13591.3|13571.3|13591.3|13576.6|13586|13569.7|1
1649341740000|2022-04-07 14:29:00|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|0
1649341750000|2022-04-07 14:29:10|13585.9|13565.9|13587.6|13567.6|13587.6|13567.6|13585.9|13565.9|0
1649341760000|2022-04-07 14:29:20|13581.5|13569.5|13581.5|13569.5|13581.5|13569.5|13581.5|13569.5|0
1649341770000|2022-04-07 14:29:30|13580.7|13568.7|13579.8|13567.8|13580.7|13568.7|13577.8|13565.8|0
1649341780000|2022-04-07 14:29:40|13578.6|13566.6|13580.7|13568.7|13580.7|13568.7|13578.6|13566.6|0
1649341800000|2022-04-07 14:30:00|13581.5|13569.5|13577.3|13565.3|13581.5|13569.5|13577.3|13565.3|0
1649341810000|2022-04-07 14:30:10|13577.8|13565.8|13578.6|13566.6|13579.8|13567.8|13577.3|13565.3|0
1649341820000|2022-04-07 14:30:20|13577.8|13565.8|13575.3|13563.3|13577.8|13565.8|13575.3|13563.3|1
1649341830000|2022-04-07 14:30:30|13576.1|13564.1|13576.1|13564.1|13576.1|13564.1|13576.1|13564.1|0
1649341840000|2022-04-07 14:30:40|13574|13562|13575.3|13563.3|13575.3|13563.3|13574|13562|0
1649341850000|2022-04-07 14:30:50|13577.8|13565.8|13587.2|13567.2|13587.2|13569.9|13577.8|13565.8|0
1649341860000|2022-04-07 14:31:00|13588|13568|13588|13568|13588|13568|13588|13568|0
1649341870000|2022-04-07 14:31:10|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1649341890000|2022-04-07 14:31:30|13588|13568|13588|13568|13588|13568|13588|13568|0
1649341900000|2022-04-07 14:31:40|13584.7|13564.7|13587.2|13567.2|13587.2|13567.2|13584.7|13564.7|0
1649341930000|2022-04-07 14:32:10|13588|13568|13590.5|13570.5|13590.5|13570.5|13588|13568|0
1649341940000|2022-04-07 14:32:20|13590.9|13570.9|13590.9|13570.9|13590.9|13570.9|13590.9|13570.9|0
1649341960000|2022-04-07 14:32:40|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|0
1649341980000|2022-04-07 14:33:00|13594.2|13574.2|13591|13579|13595.9|13579|13591|13574.2|0
1649342010000|2022-04-07 14:33:30|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1649342020000|2022-04-07 14:33:40|13591|13579|13591|13579|13591|13579|13591|13579|0
1649342040000|2022-04-07 14:34:00|13589.4|13577.4|13589.4|13577.4|13589.4|13577.4|13589.4|13577.4|2
1649342070000|2022-04-07 14:34:30|13590.6|13578.6|13590.2|13578.2|13590.6|13578.6|13590.2|13578.2|0
1649342080000|2022-04-07 14:34:40|13590.6|13578.6|13590.6|13578.6|13590.6|13578.6|13590.6|13578.6|0
1649342100000|2022-04-07 14:35:00|13588.1|13576.1|13588.1|13576.1|13588.1|13576.1|13588.1|13576.1|1
1649342110000|2022-04-07 14:35:10|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|0
1649342130000|2022-04-07 14:35:30|13591.8|13579.8|13590.1|13578.1|13591.8|13579.8|13590.1|13578.1|2
1649342140000|2022-04-07 14:35:40|13589.3|13577.3|13591.4|13579.4|13591.4|13579.4|13589.3|13577.3|6
1649342150000|2022-04-07 14:35:50|13596.3|13576.3|13590.6|13578.6|13596.3|13579.4|13590.6|13575.8|0
1649342160000|2022-04-07 14:36:00|13593|13581|13596.7|13576.7|13598.3|13581|13593|13576.7|0
1649342170000|2022-04-07 14:36:10|13595|13575|13595|13575|13595|13575|13594.6|13574.6|0
1649342180000|2022-04-07 14:36:20|13593.3|13573.3|13593.3|13573.3|13593.3|13573.3|13593.3|13573.3|0
1649342220000|2022-04-07 14:37:00|13594.1|13574.1|13597.5|13577.5|13597.5|13577.5|13594.1|13574.1|0
1649342230000|2022-04-07 14:37:10|13598.3|13578.3|13597|13577|13599.1|13579.1|13597|13577|2
1649342240000|2022-04-07 14:37:20|13596.6|13576.6|13595.8|13575.8|13596.6|13576.6|13595.8|13575.8|0
1649342250000|2022-04-07 14:37:30|13595|13575|13595|13575|13595|13575|13595|13575|0
1649342260000|2022-04-07 14:37:40|13594.2|13574.2|13594.2|13574.2|13594.2|13574.2|13594.2|13574.2|0
1649342290000|2022-04-07 14:38:10|13595|13575|13595|13575|13595|13575|13595|13575|0
1649342310000|2022-04-07 14:38:30|13592.5|13572.5|13592.5|13572.5|13592.5|13572.5|13592.5|13572.5|0
1649342320000|2022-04-07 14:38:40|13593.3|13573.3|13593.3|13573.3|13593.3|13573.3|13593.3|13573.3|0
1649342340000|2022-04-07 14:39:00|13592.5|13572.5|13592.5|13572.5|13592.5|13572.5|13592.5|13572.5|0
1649342350000|2022-04-07 14:39:10|13595|13575|13595|13575|13595|13575|13595|13575|0
1649342400000|2022-04-07 14:40:00|13594.2|13574.2|13594.2|13574.2|13594.2|13574.2|13593.3|13573.3|0
1649342410000|2022-04-07 14:40:10|13595|13575|13595|13575|13595|13575|13595|13575|0
1649342420000|2022-04-07 14:40:20|13589.7|13577.7|13584.8|13572.8|13589.7|13577.7|13584.8|13572.8|0
1649342430000|2022-04-07 14:40:30|||||||||3
1649342440000|2022-04-07 14:40:40|||||||||2
1649342450000|2022-04-07 14:40:50|13584.3|13572.3|13580.6|13568.6|13584.3|13572.3|13580.6|13568.6|1
1649342460000|2022-04-07 14:41:00|13579.4|13567.4|13578.5|13566.5|13579.4|13567.4|13578.5|13566.5|0
1649342470000|2022-04-07 14:41:10|||||||||1
1649342480000|2022-04-07 14:41:20|13578.1|13566.1|13576.9|13564.9|13578.1|13566.1|13576.9|13564.9|2
1649342490000|2022-04-07 14:41:30|13580.2|13568.2|13585.9|13565.9|13585.9|13568.2|13580.2|13565.9|2
1649342500000|2022-04-07 14:41:40|13586.3|13566.3|13587.9|13567.9|13588.8|13568.8|13586.3|13566.3|0
1649342520000|2022-04-07 14:42:00|13585.5|13565.5|13583.8|13563.8|13585.5|13567|13579|13563.4|0
1649342530000|2022-04-07 14:42:10|13583.4|13563.4|13582.6|13562.6|13583.8|13563.8|13581.7|13561.7|0
1649342540000|2022-04-07 14:42:20|13579.8|13567.8|13585.5|13565.5|13585.5|13567.8|13577.7|13565.5|1
1649342560000|2022-04-07 14:42:40|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|0
1649342580000|2022-04-07 14:43:00|13589.2|13569.2|13588.4|13568.4|13589.2|13573.2|13585.2|13568.4|1
1649342590000|2022-04-07 14:43:10|13584.2|13564.2|13586|13574|13586|13574|13584.2|13564.2|0
1649342640000|2022-04-07 14:44:00|13584.4|13572.4|13587.5|13567.5|13587.5|13572.4|13584.4|13567.5|1
1649342650000|2022-04-07 14:44:10|13581.5|13569.5|13580.6|13568.6|13581.5|13569.5|13580.6|13568.6|0
1649342660000|2022-04-07 14:44:20|13585.9|13565.9|13581.9|13569.9|13586.7|13570.3|13581.9|13565.9|1
1649342670000|2022-04-07 14:44:30|13583.1|13571.1|13582.3|13570.3|13587.5|13571.1|13582.3|13567.5|0
1649342680000|2022-04-07 14:44:40|13585.9|13565.9|13582.3|13570.3|13585.9|13571.9|13581|13565.9|2
1649342690000|2022-04-07 14:44:50|13581|13569|13581|13569|13581|13569|13581|13569|0
1649342700000|2022-04-07 14:45:00|13580.2|13568.2|13580.2|13568.2|13580.2|13568.2|13580.2|13568.2|1
1649342710000|2022-04-07 14:45:10|13579.8|13567.8|13578.5|13566.5|13579.8|13567.8|13578.5|13566.5|0
1649342720000|2022-04-07 14:45:20|13579.4|13567.4|13578.5|13566.5|13579.4|13567.4|13578.5|13566.5|0
1649342730000|2022-04-07 14:45:30|13579|13567|13579|13567|13579|13567|13579|13567|0
1649342750000|2022-04-07 14:45:50|13579.4|13567.4|13578.5|13566.5|13579.8|13567.8|13578.5|13566.5|8
1649342760000|2022-04-07 14:46:00|13578.9|13566.9|13578.9|13566.9|13578.9|13566.9|13578.9|13566.9|1
1649342770000|2022-04-07 14:46:10|13579.8|13567.8|13580.6|13568.6|13581.4|13569.4|13579.8|13567.8|0
1649342780000|2022-04-07 14:46:20|13581.8|13569.8|13581.8|13569.8|13581.8|13569.8|13581.8|13569.8|0
1649342790000|2022-04-07 14:46:30|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|0
1649342800000|2022-04-07 14:46:40|13581|13569|13582.6|13570.6|13582.6|13570.6|13580.2|13568.2|0
1649342810000|2022-04-07 14:46:50|13581.8|13569.8|13581.8|13569.8|13581.8|13569.8|13581.8|13569.8|0
1649342820000|2022-04-07 14:47:00|13580.2|13568.2|13581|13569|13581|13569|13580.2|13568.2|0
1649342830000|2022-04-07 14:47:10|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|0
1649342850000|2022-04-07 14:47:30|13581|13569|13581|13569|13581|13569|13581|13569|0
1649342870000|2022-04-07 14:47:50|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|0
1649342880000|2022-04-07 14:48:00|13581|13569|13580.1|13568.1|13581|13569|13580.1|13568.1|0
1649342910000|2022-04-07 14:48:30|13580.6|13568.6|13581|13569|13581|13569|13580.6|13568.6|0
1649342920000|2022-04-07 14:48:40|13580.6|13568.6|13581.4|13569.4|13581.4|13569.4|13580.1|13568.1|0
1649342940000|2022-04-07 14:49:00|13582.2|13570.2|13582.2|13570.2|13582.2|13570.2|13582.2|13570.2|0
1649342960000|2022-04-07 14:49:20|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|0
1649342970000|2022-04-07 14:49:30|13581|13569|13581|13569|13581|13569|13580.1|13568.1|0
1649342980000|2022-04-07 14:49:40|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|0
1649343000000|2022-04-07 14:50:00|13579.7|13567.7|13579.7|13567.7|13579.7|13567.7|13579.7|13567.7|0
1649343020000|2022-04-07 14:50:20|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|0
1649343030000|2022-04-07 14:50:30|13576.4|13564.4|13578.9|13566.9|13578.9|13566.9|13576.4|13564.4|0
1649343050000|2022-04-07 14:50:50|13578.1|13566.1|13578.9|13566.9|13578.9|13566.9|13578.1|13566.1|0
1649343060000|2022-04-07 14:51:00|13577.2|13565.2|13577.2|13565.2|13577.2|13565.2|13577.2|13565.2|0
1649343080000|2022-04-07 14:51:20|13576|13564|13576|13564|13576|13564|13576|13564|1
1649343100000|2022-04-07 14:51:40|13577.2|13565.2|13577.2|13565.2|13577.2|13565.2|13577.2|13565.2|9
1649343110000|2022-04-07 14:51:50|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|0
1649343120000|2022-04-07 14:52:00|13577.2|13565.2|13576.8|13564.8|13577.2|13565.2|13576.4|13564.4|0
1649343130000|2022-04-07 14:52:10|13581.7|13561.7|13581.7|13561.7|13581.7|13566.1|13578.1|13561.7|1
1649343140000|2022-04-07 14:52:20|13580.8|13560.8|13576.4|13564.4|13580.8|13564.4|13576.4|13560.8|0
1649343150000|2022-04-07 14:52:30|13575.2|13563.2|13575.2|13563.2|13575.2|13563.2|13575.2|13563.2|0
1649343160000|2022-04-07 14:52:40|13576.8|13564.8|13576.8|13564.8|13576.8|13564.8|13576.8|13564.8|0
1649343180000|2022-04-07 14:53:00|13577.7|13565.7|13577.7|13565.7|13577.7|13565.7|13577.7|13565.7|0
1649343190000|2022-04-07 14:53:10|13576|13564|13576.4|13564.4|13576.4|13564.4|13576|13564|0
1649343210000|2022-04-07 14:53:30|13579.7|13567.7|13580.1|13568.1|13580.1|13568.1|13579.7|13567.7|0
1649343240000|2022-04-07 14:54:00|13579.3|13567.3|13577.7|13565.7|13579.3|13567.3|13577.7|13565.7|0
1649343250000|2022-04-07 14:54:10|13576|13564|13576|13564|13576|13564|13576|13564|0
1649343280000|2022-04-07 14:54:40|13575.2|13563.2|13575.2|13563.2|13575.2|13563.2|13575.2|13563.2|0
1649343300000|2022-04-07 14:55:00|13576|13564|13575.6|13563.6|13576|13564|13575.6|13563.6|1
1649343310000|2022-04-07 14:55:10|13575.2|13563.2|13573.9|13561.9|13575.2|13563.2|13573.9|13561.9|0
1649343320000|2022-04-07 14:55:20|13574.3|13562.3|13574.3|13562.3|13574.3|13562.3|13574.3|13562.3|0
1649343340000|2022-04-07 14:55:40|13573.5|13561.5|13573.5|13561.5|13573.5|13561.5|13573.5|13561.5|0
1649343350000|2022-04-07 14:55:50|13574.3|13562.3|13576.8|13564.8|13577.2|13565.2|13574.3|13562.3|5
1649343360000|2022-04-07 14:56:00|13576|13564|13577.2|13565.2|13578.1|13566.1|13576|13564|1
1649343390000|2022-04-07 14:56:30|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|0
1649343420000|2022-04-07 14:57:00|13578.9|13566.9|13578.9|13566.9|13578.9|13566.9|13578.9|13566.9|0
1649343430000|2022-04-07 14:57:10|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|13578.1|13566.1|1
1649343440000|2022-04-07 14:57:20|13573.1|13561.1|13566.5|13554.5|13573.1|13561.1|13566.5|13554.5|0
1649343450000|2022-04-07 14:57:30|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|13567.3|13555.3|0
1649343460000|2022-04-07 14:57:40|13568.5|13556.5|13569.4|13557.4|13569.4|13557.4|13568.5|13556.5|0
1649343470000|2022-04-07 14:57:50|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|0
1649343510000|2022-04-07 14:58:30|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|0
1649343520000|2022-04-07 14:58:40|13569|13557|13568.5|13556.5|13569|13557|13568.5|13556.5|1
1649343550000|2022-04-07 14:59:10|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|22
1649343560000|2022-04-07 14:59:20|13569.3|13557.3|13568.1|13556.1|13569.3|13557.3|13568.1|13556.1|3
1649343570000|2022-04-07 14:59:30|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|0
1649343580000|2022-04-07 14:59:40|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|1
1649343590000|2022-04-07 14:59:50|13568.9|13556.9|13568.1|13556.1|13568.9|13556.9|13568.1|13556.1|0
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13569.7|13557.7|13569.7|13557.7|13568.9|13556.9|3
1649343630000|2022-04-07 15:00:30|13570.6|13558.6|13570.6|13558.6|13570.6|13558.6|13570.6|13558.6|0
1649343640000|2022-04-07 15:00:40|13572.2|13560.2|13572.2|13560.2|13572.2|13560.2|13572.2|13560.2|0
1649343660000|2022-04-07 15:01:00|13572.6|13560.6|13578.3|13558.3|13578.3|13560.6|13572.6|13558.3|6
1649343670000|2022-04-07 15:01:10|13577.5|13557.5|13573.5|13561.5|13577.5|13561.5|13573.1|13556.7|0
1649343680000|2022-04-07 15:01:20|||||||||2
1649343690000|2022-04-07 15:01:30|13571|13559|13569.8|13557.8|13574.2|13559|13569.8|13554.2|4
1649343710000|2022-04-07 15:01:50|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|0
1649343720000|2022-04-07 15:02:00|13572.2|13560.2|13570.6|13558.6|13572.2|13560.2|13570.6|13558.6|2
1649343750000|2022-04-07 15:02:30|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|0
1649343800000|2022-04-07 15:03:20|13567.2|13555.2|13567.2|13555.2|13567.2|13555.2|13567.2|13555.2|1
1649343810000|2022-04-07 15:03:30|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|0
1649343820000|2022-04-07 15:03:40|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|0
1649343840000|2022-04-07 15:04:00|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|0
1649343850000|2022-04-07 15:04:10|13570.6|13558.6|13570.6|13558.6|13570.6|13558.6|13570.6|13558.6|0
1649343870000|2022-04-07 15:04:30|13570.5|13558.5|13571|13559|13571|13559|13570.5|13558.5|0
1649343910000|2022-04-07 15:05:10|13570.1|13558.1|13570.1|13558.1|13570.1|13558.1|13570.1|13558.1|0
1649343920000|2022-04-07 15:05:20|13567.7|13555.7|13567.2|13555.2|13567.7|13555.7|13567.2|13555.2|1
1649343930000|2022-04-07 15:05:30|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|0
1649343940000|2022-04-07 15:05:40|13571.4|13559.4|13571.4|13559.4|13571.4|13559.4|13571.4|13559.4|0
1649343960000|2022-04-07 15:06:00|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|0
1649343990000|2022-04-07 15:06:30|13565.6|13553.6|13565.2|13553.2|13565.6|13553.6|13565.2|13553.2|1
1649344000000|2022-04-07 15:06:40|13564.7|13552.7|13564.7|13552.7|13564.7|13552.7|13564.7|13552.7|0
1649344020000|2022-04-07 15:07:00|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|0
1649344030000|2022-04-07 15:07:10|13563.1|13551.1|13561|13549|13563.1|13551.1|13561|13549|2
1649344040000|2022-04-07 15:07:20|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|5
1649344050000|2022-04-07 15:07:30|13561.8|13549.8|13561.8|13549.8|13561.8|13549.8|13561.8|13549.8|3
1649344070000|2022-04-07 15:07:50|13563.5|13551.5|13563.5|13551.5|13563.5|13551.5|13563.5|13551.5|4
1649344080000|2022-04-07 15:08:00|13562.7|13550.7|13561|13549|13562.7|13550.7|13561|13549|34
1649344090000|2022-04-07 15:08:10|13560.6|13548.6|13561|13549|13561|13549|13560.6|13548.6|0
1649344110000|2022-04-07 15:08:30|13561.8|13549.8|13561|13549|13561.8|13549.8|13561|13549|3
1649344120000|2022-04-07 15:08:40|||||||||1
1649344130000|2022-04-07 15:08:50|||||||||1
1649344140000|2022-04-07 15:09:00|||||||||1
1649344150000|2022-04-07 15:09:10|13565.8|13545.8|13565.8|13545.8|13565.8|13545.8|13565.8|13545.8|1
1649344170000|2022-04-07 15:09:30|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|0
1649344180000|2022-04-07 15:09:40|13562.2|13550.2|13560.6|13548.6|13566.6|13550.2|13559.7|13545.8|0
1649344230000|2022-04-07 15:10:30|13558.5|13546.5|13559.7|13547.7|13560.2|13548.2|13558.5|13546.5|0
1649344250000|2022-04-07 15:10:50|13556.8|13544.8|13555.2|13543.2|13556.8|13544.8|13554.3|13542.3|3
1649344260000|2022-04-07 15:11:00|13554.7|13542.7|13553.9|13541.9|13555.2|13543.2|13553.9|13541.9|0
1649344280000|2022-04-07 15:11:20|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|0
1649344290000|2022-04-07 15:11:30|13557.3|13545.3|13563.1|13551.1|13563.1|13551.1|13557.3|13545.3|0
1649344300000|2022-04-07 15:11:40|13563.9|13551.9|13564.7|13552.7|13564.7|13552.7|13563.9|13551.9|0
1649344310000|2022-04-07 15:11:50|13566|13554|13567.2|13555.2|13567.2|13555.2|13565.5|13553.5|1
1649344320000|2022-04-07 15:12:00|13566.4|13554.4|13567.2|13555.2|13567.2|13555.2|13566.4|13554.4|1
1649344330000|2022-04-07 15:12:10|13567.7|13555.7|13572.1|13552.1|13572.9|13555.7|13567.7|13552.1|1
1649344340000|2022-04-07 15:12:20|13573.8|13553.8|13570.6|13558.6|13574.2|13558.6|13570.6|13553.8|3
1649344350000|2022-04-07 15:12:30|13571.4|13559.4|13571.4|13559.4|13571.4|13559.4|13571.4|13559.4|3
1649344360000|2022-04-07 15:12:40|13569.8|13557.8|13569.8|13557.8|13569.8|13557.8|13569.8|13557.8|2
1649344380000|2022-04-07 15:13:00|13570.2|13558.2|13571|13559|13571.8|13559.8|13570.2|13558.2|3
1649344390000|2022-04-07 15:13:10|13571.8|13559.8|13578.3|13558.3|13579.6|13562.3|13571.8|13558.3|0
1649344400000|2022-04-07 15:13:20|13579.6|13559.6|13579.6|13559.6|13579.6|13564.8|13576|13559.1|3
1649344410000|2022-04-07 15:13:30|13577.5|13557.5|13572.6|13560.6|13577.5|13561.1|13572.6|13557.5|0
1649344420000|2022-04-07 15:13:40|13569.7|13557.7|13568.9|13556.9|13570.2|13558.2|13568.9|13556.9|0
1649344440000|2022-04-07 15:14:00|13570.1|13558.1|13569.3|13557.3|13570.1|13558.1|13569.3|13557.3|4
1649344460000|2022-04-07 15:14:20|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|13569.3|13557.3|0
1649344470000|2022-04-07 15:14:30|13569.3|13557.3|13567.2|13555.2|13570.5|13558.5|13567.2|13555.2|0
1649344480000|2022-04-07 15:14:40|13568.9|13556.9|13569.3|13557.3|13569.3|13557.3|13568.9|13556.9|0
1649344490000|2022-04-07 15:14:50|13567.2|13555.2|13567.2|13555.2|13567.2|13555.2|13566.8|13554.8|0
1649344500000|2022-04-07 15:15:00|13566.8|13554.8|13571.2|13551.2|13571.2|13555.2|13566.8|13551.2|1
1649344510000|2022-04-07 15:15:10|13571.6|13551.6|13571.6|13551.6|13571.6|13551.6|13571.6|13551.6|0
1649344520000|2022-04-07 15:15:20|13568|13556|13581.3|13569.3|13581.3|13569.3|13568|13556|0
1649344530000|2022-04-07 15:15:30|13581.7|13569.7|13583.8|13571.8|13584.2|13572.2|13581.3|13569.3|0
1649344540000|2022-04-07 15:15:40|13584.6|13572.6|13589.9|13569.9|13589.9|13572.6|13584.6|13569.9|0
1649344550000|2022-04-07 15:15:50|13590.3|13570.3|13588|13576|13590.7|13576|13588|13570.3|1
1649344560000|2022-04-07 15:16:00|13592.4|13572.4|13587.2|13575.2|13592.4|13575.2|13587.2|13572.4|0
1649344570000|2022-04-07 15:16:10|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|0
1649344580000|2022-04-07 15:16:20|13587.2|13575.2|13594|13564|13594|13575.2|13587.2|13564|2
1649344590000|2022-04-07 15:16:30|13593.6|13563.6|13587.8|13567.8|13593.6|13569|13587.8|13563.6|0
1649344600000|2022-04-07 15:16:40|13588.2|13568.2|13587.3|13567.3|13588.2|13571.8|13583.8|13567.3|0
1649344610000|2022-04-07 15:16:50|13583.8|13571.8|13583.8|13571.8|13583.8|13571.8|13583.8|13571.8|0
1649344620000|2022-04-07 15:17:00|13588.2|13568.2|13588.2|13568.2|13588.2|13568.2|13588.2|13568.2|0
1649344640000|2022-04-07 15:17:20|13589|13569|13589|13569|13589|13569|13589|13569|0
1649344650000|2022-04-07 15:17:30|13588.2|13568.2|13588.2|13568.2|13588.2|13568.2|13588.2|13568.2|0
1649344670000|2022-04-07 15:17:50|13584.6|13572.6|13585|13573|13585|13573|13584.6|13572.6|0
1649344680000|2022-04-07 15:18:00|13584.6|13572.6|13584.2|13572.2|13584.6|13572.6|13584.2|13572.2|0
1649344690000|2022-04-07 15:18:10|13584.6|13572.6|13584.6|13572.6|13584.6|13572.6|13584.6|13572.6|0
1649344720000|2022-04-07 15:18:40|13585|13573|13585|13573|13585|13573|13585|13573|0
1649344730000|2022-04-07 15:18:50|13590.3|13570.3|13586.7|13574.7|13590.3|13574.7|13586.7|13569.9|1
1649344750000|2022-04-07 15:19:10|13587.1|13575.1|13586.7|13574.7|13587.1|13575.1|13586.7|13574.7|0
1649344770000|2022-04-07 15:19:30|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|0
1649344780000|2022-04-07 15:19:40|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1649344800000|2022-04-07 15:20:00|13590|13578|13595.7|13575.7|13595.7|13578.4|13590|13575.7|0
1649344830000|2022-04-07 15:20:30|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|0
1649344840000|2022-04-07 15:20:40|13595.7|13575.7|13595.7|13575.7|13595.7|13575.7|13595.7|13575.7|0
1649344850000|2022-04-07 15:20:50|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|0
1649344860000|2022-04-07 15:21:00|13590|13578|13592.8|13572.8|13593.2|13578|13590|13572.7|1
1649344870000|2022-04-07 15:21:10|13592.3|13572.3|13592.8|13572.8|13592.8|13575.9|13587.9|13572.3|0
1649344890000|2022-04-07 15:21:30|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1649344900000|2022-04-07 15:21:40|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|0
1649344920000|2022-04-07 15:22:00|13589.5|13569.5|13585|13573|13589.5|13573|13585|13569.5|0
1649344930000|2022-04-07 15:22:10|13585.4|13573.4|13584.6|13572.6|13585.4|13573.4|13584.6|13572.6|0
1649344950000|2022-04-07 15:22:30|13584.2|13572.2|13584.2|13572.2|13584.2|13572.2|13584.2|13572.2|0
1649344960000|2022-04-07 15:22:40|13585|13573|13585|13573|13585|13573|13585|13573|0
1649344970000|2022-04-07 15:22:50|13583.8|13571.8|13583.8|13571.8|13583.8|13571.8|13583.8|13571.8|0
1649344990000|2022-04-07 15:23:10|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|0
1649345000000|2022-04-07 15:23:20|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1649345040000|2022-04-07 15:24:00|13581.7|13569.7|13581.7|13569.7|13581.7|13569.7|13581.7|13569.7|0
1649345050000|2022-04-07 15:24:10|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1649345080000|2022-04-07 15:24:40|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|0
1649345110000|2022-04-07 15:25:10|13580.9|13568.9|13587.4|13567.4|13587.4|13569.7|13580.9|13567.4|1
1649345120000|2022-04-07 15:25:20|13587|13567|13583.8|13571.8|13587|13571.8|13583.8|13567|0
1649345160000|2022-04-07 15:26:00|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|0
1649345200000|2022-04-07 15:26:40|13585.9|13573.9|13585.9|13573.9|13585.9|13573.9|13585.9|13573.9|0
1649345220000|2022-04-07 15:27:00|13585.1|13573.1|13586.1|13566.1|13587.8|13573.1|13585.1|13566.1|1
1649345230000|2022-04-07 15:27:10|13586.6|13566.6|13586.1|13566.1|13586.6|13566.6|13586.1|13566.1|0
1649345240000|2022-04-07 15:27:20|13586.6|13566.6|13580.4|13568.4|13586.6|13568.9|13578.8|13563.2|0
1649345280000|2022-04-07 15:28:00|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1649345290000|2022-04-07 15:28:10|13581.7|13569.7|13581.7|13569.7|13581.7|13569.7|13581.7|13569.7|0
1649345330000|2022-04-07 15:28:50|13580.4|13568.4|13580.4|13568.4|13580.4|13568.4|13580|13568|4
1649345340000|2022-04-07 15:29:00|13580|13568|13580.4|13568.4|13580.4|13568.4|13580|13568|0
1649345350000|2022-04-07 15:29:10|13580|13568|13580|13568|13580.4|13568.4|13580|13568|0
1649345360000|2022-04-07 15:29:20|13582.1|13570.1|13583.3|13571.3|13583.7|13571.7|13582.1|13570.1|0
1649345380000|2022-04-07 15:29:40|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|0
1649345390000|2022-04-07 15:29:50|13582.5|13570.5|13584.1|13572.1|13584.5|13572.5|13582.5|13570.5|1
1649345410000|2022-04-07 15:30:10|13585|13573|13583.3|13571.3|13585|13573|13583.3|13571.3|0
1649345430000|2022-04-07 15:30:30|13584.1|13572.1|13583.3|13571.3|13584.1|13572.1|13583.3|13571.3|0
1649345440000|2022-04-07 15:30:40|13586.2|13574.2|13587.5|13575.5|13587.5|13575.5|13586.2|13574.2|2
1649345450000|2022-04-07 15:30:50|13589.6|13577.6|13588.7|13576.7|13589.6|13577.6|13588.7|13576.7|1
1649345460000|2022-04-07 15:31:00|13587.9|13575.9|13587.9|13575.9|13587.9|13575.9|13587.9|13575.9|0
1649345470000|2022-04-07 15:31:10|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1649345480000|2022-04-07 15:31:20|13587.9|13575.9|13585.8|13573.8|13587.9|13575.9|13585.8|13573.8|1
1649345490000|2022-04-07 15:31:30|13583.3|13571.3|13581.6|13569.6|13583.3|13571.3|13581.6|13569.6|2
1649345510000|2022-04-07 15:31:50|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|0
1649345530000|2022-04-07 15:32:10|13581.6|13569.6|13582|13570|13582|13570|13581.6|13569.6|0
1649345540000|2022-04-07 15:32:20|13582.5|13570.5|13582|13570|13582.5|13570.5|13582|13570|0
1649345550000|2022-04-07 15:32:30|13581.2|13569.2|13580.4|13568.4|13581.2|13569.2|13580.4|13568.4|0
1649345560000|2022-04-07 15:32:40|13580.8|13568.8|13581.6|13569.6|13581.6|13569.6|13580.8|13568.8|2
1649345570000|2022-04-07 15:32:50|13581.2|13569.2|13580|13568|13581.2|13569.2|13580|13568|0
1649345580000|2022-04-07 15:33:00|13581.6|13569.6|13581.6|13569.6|13581.6|13569.6|13581.6|13569.6|0
1649345590000|2022-04-07 15:33:10|13580.8|13568.8|13581.2|13569.2|13581.2|13569.2|13580.8|13568.8|0
1649345600000|2022-04-07 15:33:20|13582|13570|13583.3|13571.3|13583.3|13571.3|13581.6|13569.6|0
1649345610000|2022-04-07 15:33:30|13583.7|13571.7|13586.6|13574.6|13586.6|13574.6|13583.3|13571.3|0
1649345620000|2022-04-07 15:33:40|13588.7|13576.7|13590.8|13578.8|13590.8|13578.8|13587.8|13575.8|3
1649345640000|2022-04-07 15:34:00|13591.6|13579.6|13591.2|13579.2|13591.6|13579.6|13591.2|13579.2|1
1649345650000|2022-04-07 15:34:10|13591.6|13579.6|13591.2|13579.2|13591.6|13579.6|13591.2|13579.2|0
1649345670000|2022-04-07 15:34:30|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|0
1649345680000|2022-04-07 15:34:40|13592|13580|13592|13580|13592|13580|13591.6|13579.6|0
1649345690000|2022-04-07 15:34:50|13591.6|13579.6|13592|13580|13592|13580|13591.6|13579.6|0
1649345700000|2022-04-07 15:35:00|13591.6|13579.6|13592.9|13580.9|13592.9|13580.9|13591.6|13579.6|0
1649345710000|2022-04-07 15:35:10|13592.4|13580.4|13593.7|13581.7|13594.1|13582.1|13592.4|13580.4|1
1649345730000|2022-04-07 15:35:30|13597|13585|13597|13585|13597|13585|13596.6|13584.6|1
1649345750000|2022-04-07 15:35:50|13597.9|13585.9|13596.6|13584.6|13597.9|13585.9|13596.6|13584.6|0
1649345780000|2022-04-07 15:36:20|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|0
1649345800000|2022-04-07 15:36:40|13595.4|13583.4|13595.4|13583.4|13595.4|13583.4|13595.4|13583.4|0
1649345830000|2022-04-07 15:37:10|13597|13585|13597|13585|13597|13585|13597|13585|0
1649345840000|2022-04-07 15:37:20|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1649345860000|2022-04-07 15:37:40|13597|13585|13597|13585|13597|13585|13597|13585|0
1649345890000|2022-04-07 15:38:10|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1649345910000|2022-04-07 15:38:30|13596.2|13584.2|13598.5|13578.5|13598.9|13584.2|13596.2|13578.5|1
1649345920000|2022-04-07 15:38:40|13593.2|13581.2|13593.7|13581.7|13593.7|13581.7|13593.2|13581.2|0
1649345950000|2022-04-07 15:39:10|13593.2|13581.2|13593.7|13581.7|13593.7|13581.7|13593.2|13581.2|0
1649345970000|2022-04-07 15:39:30|13594.1|13582.1|13594.5|13582.5|13594.5|13582.5|13594.1|13582.1|0
1649345980000|2022-04-07 15:39:40|13593.7|13581.7|13593.7|13581.7|13593.7|13581.7|13593.7|13581.7|0
1649346000000|2022-04-07 15:40:00|13593.6|13581.6|13593.7|13581.7|13593.7|13581.7|13592.8|13580.8|1
1649346010000|2022-04-07 15:40:10|13594.5|13582.5|13596.1|13584.1|13596.6|13584.6|13594.5|13582.5|0
1649346040000|2022-04-07 15:40:40|13597|13585|13597|13585|13597|13585|13597|13585|0
1649346070000|2022-04-07 15:41:10|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|0
1649346130000|2022-04-07 15:42:10|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1649346150000|2022-04-07 15:42:30|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|0
1649346180000|2022-04-07 15:43:00|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1649346190000|2022-04-07 15:43:10|13599.5|13587.5|13597.8|13585.8|13599.5|13587.5|13597.8|13585.8|0
1649346200000|2022-04-07 15:43:20|13597|13585|13597|13585|13597|13585|13597|13585|4
1649346230000|2022-04-07 15:43:50|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1649346240000|2022-04-07 15:44:00|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599|13587|1
1649346250000|2022-04-07 15:44:10|13600.3|13588.3|13600.7|13588.7|13600.7|13588.7|13600.3|13588.3|10
1649346270000|2022-04-07 15:44:30|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|0
1649346280000|2022-04-07 15:44:40|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|0
1649346300000|2022-04-07 15:45:00|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|0
1649346310000|2022-04-07 15:45:10|13599.9|13587.9|13599.9|13587.9|13599.9|13587.9|13599.9|13587.9|0
1649346320000|2022-04-07 15:45:20|13599.1|13587.1|13597.4|13585.4|13599.1|13587.1|13597.4|13585.4|0
1649346330000|2022-04-07 15:45:30|13598.2|13586.2|13597.4|13585.4|13598.2|13586.2|13597.4|13585.4|0
1649346340000|2022-04-07 15:45:40|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|0
1649346360000|2022-04-07 15:46:00|13597.4|13585.4|13595.3|13583.3|13597.4|13585.4|13595.3|13583.3|0
1649346370000|2022-04-07 15:46:10|13595.8|13583.8|13594.5|13582.5|13596.6|13584.6|13593.3|13581.3|0
1649346380000|2022-04-07 15:46:20|13594.1|13582.1|13593.3|13581.3|13594.5|13582.5|13593.3|13581.3|0
1649346410000|2022-04-07 15:46:50|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649346420000|2022-04-07 15:47:00|13592|13580|13592|13580|13592.8|13580.8|13590.8|13578.8|0
1649346440000|2022-04-07 15:47:20|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|2
1649346450000|2022-04-07 15:47:30|||||||||1
1649346480000|2022-04-07 15:48:00|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649346490000|2022-04-07 15:48:10|13593.7|13581.7|13596.6|13584.6|13596.6|13584.6|13593.7|13581.7|0
1649346500000|2022-04-07 15:48:20|13597.4|13585.4|13599.9|13587.9|13600.7|13588.7|13597.4|13585.4|0
1649346520000|2022-04-07 15:48:40|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|0
1649346530000|2022-04-07 15:48:50|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|13600.7|13588.7|2
1649346540000|2022-04-07 15:49:00|13601.5|13589.5|13601.9|13589.9|13601.9|13589.9|13601.5|13589.5|0
1649346550000|2022-04-07 15:49:10|13601.5|13589.5|13603.6|13591.6|13603.6|13591.6|13601.5|13589.5|5
1649346560000|2022-04-07 15:49:20|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|5
1649346570000|2022-04-07 15:49:30|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|0
1649346580000|2022-04-07 15:49:40|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|5
1649346590000|2022-04-07 15:49:50|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|5
1649346600000|2022-04-07 15:50:00|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1649346610000|2022-04-07 15:50:10|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|0
1649346630000|2022-04-07 15:50:30|13597|13585|13598.2|13586.2|13598.6|13586.6|13597|13585|9
1649346640000|2022-04-07 15:50:40|13598.6|13586.6|13597.8|13585.8|13598.6|13586.6|13597.8|13585.8|0
1649346650000|2022-04-07 15:50:50|13598.6|13586.6|13597.8|13585.8|13598.6|13586.6|13597.8|13585.8|0
1649346660000|2022-04-07 15:51:00|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|0
1649346670000|2022-04-07 15:51:10|13600.3|13588.3|13599.9|13587.9|13600.3|13588.3|13599.9|13587.9|0
1649346680000|2022-04-07 15:51:20|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|0
1649346700000|2022-04-07 15:51:40|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|0
1649346720000|2022-04-07 15:52:00|13600.3|13588.3|13601.1|13589.1|13601.1|13589.1|13600.3|13588.3|0
1649346750000|2022-04-07 15:52:30|13602.8|13590.8|13602.4|13590.4|13602.8|13590.8|13602.4|13590.4|0
1649346760000|2022-04-07 15:52:40|13601.5|13589.5|13602.8|13590.8|13602.8|13590.8|13601.5|13589.5|1
1649346810000|2022-04-07 15:53:30|13604.4|13592.4|13604.4|13592.4|13604.4|13592.4|13604.4|13592.4|0
1649346820000|2022-04-07 15:53:40|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1649346880000|2022-04-07 15:54:40|13599.5|13587.5|13598.6|13586.6|13599.5|13587.5|13597|13585|0
1649346900000|2022-04-07 15:55:00|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|0
1649346910000|2022-04-07 15:55:10|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1649346920000|2022-04-07 15:55:20|13597.8|13585.8|13597.8|13585.8|13598.6|13586.6|13597.8|13585.8|0
1649346940000|2022-04-07 15:55:40|13596.5|13584.5|13595.7|13583.7|13596.5|13584.5|13595.7|13583.7|0
1649346950000|2022-04-07 15:55:50|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|1
1649346970000|2022-04-07 15:56:10|13595.3|13583.3|13596.5|13584.5|13596.5|13584.5|13595.3|13583.3|0
1649346980000|2022-04-07 15:56:20|13596.1|13584.1|13595.3|13583.3|13596.1|13584.1|13595.3|13583.3|0
1649346990000|2022-04-07 15:56:30|13594.5|13582.5|13595.3|13583.3|13595.3|13583.3|13594.5|13582.5|0
1649347000000|2022-04-07 15:56:40|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|0
1649347010000|2022-04-07 15:56:50|13594|13582|13593.2|13581.2|13594|13582|13593.2|13581.2|0
1649347030000|2022-04-07 15:57:10|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1649347040000|2022-04-07 15:57:20|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|0
1649347060000|2022-04-07 15:57:40|13594|13582|13593.2|13581.2|13594|13582|13593.2|13581.2|0
1649347070000|2022-04-07 15:57:50|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592|13580|3
1649347080000|2022-04-07 15:58:00|13592|13580|13592|13580|13592|13580|13592|13580|0
1649347090000|2022-04-07 15:58:10|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649347100000|2022-04-07 15:58:20|13592|13580|13590.7|13578.7|13592|13580|13590.7|13578.7|0
1649347110000|2022-04-07 15:58:30|13592|13580|13592|13580|13592|13580|13592|13580|0
1649347120000|2022-04-07 15:58:40|13591.5|13579.5|13592|13580|13592|13580|13591.5|13579.5|0
1649347130000|2022-04-07 15:58:50|13591.5|13579.5|13590.7|13578.7|13591.5|13579.5|13590.7|13578.7|0
1649347140000|2022-04-07 15:59:00|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|6
1649347150000|2022-04-07 15:59:10|13594.1|13582.1|13595.3|13583.3|13595.7|13583.7|13594.1|13582.1|2
1649347160000|2022-04-07 15:59:20|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1649347170000|2022-04-07 15:59:30|13594|13582|13594|13582|13594|13582|13594|13582|0
1649347180000|2022-04-07 15:59:40|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1649347210000|2022-04-07 16:00:10|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|0
1649347240000|2022-04-07 16:00:40|||||||||3
1649347260000|2022-04-07 16:01:00|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|0
1649347270000|2022-04-07 16:01:10|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|1
1649347290000|2022-04-07 16:01:30|13594|13582|13594.9|13582.9|13594.9|13582.9|13594|13582|2
1649347310000|2022-04-07 16:01:50|||||||||3
1649347320000|2022-04-07 16:02:00|13593.2|13581.2|13594.4|13582.4|13594.4|13582.4|13593.2|13581.2|0
1649347330000|2022-04-07 16:02:10|13595.7|13583.7|13594|13582|13595.7|13583.7|13594|13582|1
1649347360000|2022-04-07 16:02:40|13594.8|13582.8|13595.3|13583.3|13595.3|13583.3|13594.8|13582.8|0
1649347390000|2022-04-07 16:03:10|13594.4|13582.4|13594.4|13582.4|13594.4|13582.4|13594.4|13582.4|0
1649347400000|2022-04-07 16:03:20|13594|13582|13594|13582|13594|13582|13594|13582|0
1649347410000|2022-04-07 16:03:30|13594.4|13582.4|13594|13582|13594.4|13582.4|13594|13582|0
1649347430000|2022-04-07 16:03:50|13594.9|13582.9|13594|13582|13594.9|13582.9|13594|13582|0
1649347470000|2022-04-07 16:04:30|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|0
1649347480000|2022-04-07 16:04:40|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|0
1649347500000|2022-04-07 16:05:00|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|0
1649347510000|2022-04-07 16:05:10|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|13596.5|13584.5|0
1649347520000|2022-04-07 16:05:20|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|1
1649347550000|2022-04-07 16:05:50|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1649347590000|2022-04-07 16:06:30|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1649347640000|2022-04-07 16:07:20|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1649347650000|2022-04-07 16:07:30|13597.3|13585.3|13597.7|13585.7|13598.2|13586.2|13597.3|13585.3|1
1649347670000|2022-04-07 16:07:50|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1649347680000|2022-04-07 16:08:00|13597.7|13585.7|13597.7|13585.7|13597.7|13585.7|13597.7|13585.7|0
1649347740000|2022-04-07 16:09:00|13596.9|13584.9|13598.6|13586.6|13598.6|13586.6|13596.9|13584.9|0
1649347750000|2022-04-07 16:09:10|13597.7|13585.7|13597.7|13585.7|13597.7|13585.7|13597.7|13585.7|0
1649347780000|2022-04-07 16:09:40|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|0
1649347810000|2022-04-07 16:10:10|13597.7|13585.7|13598.5|13586.5|13598.5|13586.5|13597.7|13585.7|0
1649347870000|2022-04-07 16:11:10|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|6
1649347900000|2022-04-07 16:11:40|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|5
1649347940000|2022-04-07 16:12:20|13597.7|13585.7|13597.7|13585.7|13597.7|13585.7|13597.7|13585.7|0
1649347970000|2022-04-07 16:12:50|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|0
1649347980000|2022-04-07 16:13:00|||||||||2
1649348000000|2022-04-07 16:13:20|13599|13587|13598.2|13586.2|13599|13587|13598.2|13586.2|3
1649348020000|2022-04-07 16:13:40|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|0
1649348030000|2022-04-07 16:13:50|||||||||5
1649348040000|2022-04-07 16:14:00|||||||||1
1649348060000|2022-04-07 16:14:20|||||||||1
1649348070000|2022-04-07 16:14:30|||||||||7
1649348090000|2022-04-07 16:14:50|||||||||1
1649348150000|2022-04-07 16:15:50|||||||||2
1649348160000|2022-04-07 16:16:00|||||||||1
1649348170000|2022-04-07 16:16:10|||||||||14
1649348180000|2022-04-07 16:16:20|13600.6|13588.6|13601|13589|13601.4|13589.4|13600.2|13588.2|1
1649348190000|2022-04-07 16:16:30|13599.4|13587.4|13599.4|13587.4|13599.4|13587.4|13599.4|13587.4|0
1649348220000|2022-04-07 16:17:00|13596.9|13584.9|13597.3|13585.3|13597.3|13585.3|13596.1|13584.1|0
1649348230000|2022-04-07 16:17:10|13595.2|13583.2|13598.1|13586.1|13598.1|13586.1|13595.2|13583.2|7
1649348260000|2022-04-07 16:17:40|13595.7|13583.7|13597.3|13585.3|13597.3|13585.3|13594.4|13582.4|4
1649348270000|2022-04-07 16:17:50|13596.5|13584.5|13597.7|13585.7|13597.7|13585.7|13596.5|13584.5|0
1649348320000|2022-04-07 16:18:40|13599.4|13587.4|13599.4|13587.4|13599.4|13587.4|13599.4|13587.4|0
1649348340000|2022-04-07 16:19:00|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|0
1649348370000|2022-04-07 16:19:30|13599.4|13587.4|13599.4|13587.4|13599.4|13587.4|13599.4|13587.4|0
1649348390000|2022-04-07 16:19:50|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|0
1649348400000|2022-04-07 16:20:00|13601.4|13589.4|13600.6|13588.6|13601.4|13589.4|13600.6|13588.6|0
1649348410000|2022-04-07 16:20:10|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|1
1649348420000|2022-04-07 16:20:20|||||||||4
1649348430000|2022-04-07 16:20:30|13601.4|13589.4|13600.6|13588.6|13601.4|13589.4|13600.6|13588.6|1
1649348460000|2022-04-07 16:21:00|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|0
1649348470000|2022-04-07 16:21:10|13600.6|13588.6|13601|13589|13601|13589|13600.6|13588.6|0
1649348490000|2022-04-07 16:21:30|13599.8|13587.8|13602.3|13590.3|13602.3|13590.3|13599.8|13587.8|8
1649348500000|2022-04-07 16:21:40|||||||||1
1649348510000|2022-04-07 16:21:50|13604.3|13592.3|13604.8|13592.8|13604.8|13592.8|13603.5|13591.5|2
1649348520000|2022-04-07 16:22:00|13606|13594|13610.2|13598.2|13610.2|13598.2|13606|13594|2
1649348530000|2022-04-07 16:22:10|13609.3|13597.3|13608.1|13596.1|13609.3|13597.3|13607.3|13595.3|0
1649348540000|2022-04-07 16:22:20|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|1
1649348550000|2022-04-07 16:22:30|||||||||1
1649348560000|2022-04-07 16:22:40|13606.8|13594.8|13608.9|13596.9|13608.9|13596.9|13606.8|13594.8|0
1649348580000|2022-04-07 16:23:00|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13606|13594|0
1649348590000|2022-04-07 16:23:10|13606.4|13594.4|13606|13594|13607.3|13595.3|13606|13594|0
1649348620000|2022-04-07 16:23:40|13607.3|13595.3|13606|13594|13607.3|13595.3|13606|13594|0
1649348630000|2022-04-07 16:23:50|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|0
1649348640000|2022-04-07 16:24:00|13606.8|13594.8|13609.8|13597.8|13609.8|13597.8|13606.8|13594.8|0
1649348650000|2022-04-07 16:24:10|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1649348670000|2022-04-07 16:24:30|||||||||1
1649348710000|2022-04-07 16:25:10|13610.6|13598.6|13612.3|13600.3|13612.3|13600.3|13610.6|13598.6|0
1649348720000|2022-04-07 16:25:20|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|1
1649348730000|2022-04-07 16:25:30|||||||||3
1649348770000|2022-04-07 16:26:10|||||||||3
1649348800000|2022-04-07 16:26:40|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|0
1649348810000|2022-04-07 16:26:50|13609.3|13597.3|13608.5|13596.5|13609.3|13597.3|13607.7|13595.7|0
1649348820000|2022-04-07 16:27:00|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|0
1649348850000|2022-04-07 16:27:30|13605.6|13593.6|13603.9|13591.9|13605.6|13593.6|13603.9|13591.9|0
1649348860000|2022-04-07 16:27:40|13604.7|13592.7|13603.9|13591.9|13605.2|13593.2|13603.9|13591.9|0
1649348880000|2022-04-07 16:28:00|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|0
1649348900000|2022-04-07 16:28:20|13608.1|13596.1|13609.7|13597.7|13609.7|13597.7|13608.1|13596.1|0
1649348910000|2022-04-07 16:28:30|13610.2|13598.2|13611|13599|13611|13599|13610.2|13598.2|6
1649348950000|2022-04-07 16:29:10|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1649348980000|2022-04-07 16:29:40|||||||||5
1649349000000|2022-04-07 16:30:00|13609.7|13597.7|13611|13599|13611|13599|13609.7|13597.7|0
1649349010000|2022-04-07 16:30:10|13610.2|13598.2|13609.7|13597.7|13610.2|13598.2|13609.7|13597.7|5
1649349040000|2022-04-07 16:30:40|13610.2|13598.2|13609.7|13597.7|13612.7|13600.7|13609.7|13597.7|0
1649349050000|2022-04-07 16:30:50|13611|13599|13612.2|13600.2|13612.2|13600.2|13611|13599|0
1649349060000|2022-04-07 16:31:00|13611|13599|13612.2|13600.2|13612.2|13600.2|13611|13599|0
1649349080000|2022-04-07 16:31:20|13611|13599|13612.4|13592.4|13612.4|13599|13610.6|13592.4|17
1649349090000|2022-04-07 16:31:30|13612.9|13592.9|13610.6|13598.6|13612.9|13598.6|13610.6|13592.9|0
1649349100000|2022-04-07 16:31:40|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|0
1649349140000|2022-04-07 16:32:20|13611|13599|13611|13599|13611|13599|13611|13599|0
1649349150000|2022-04-07 16:32:30|13611.4|13599.4|13611.4|13599.4|13611.4|13599.4|13611.4|13599.4|0
1649349200000|2022-04-07 16:33:20|13611|13599|13611.4|13599.4|13611.4|13599.4|13611|13599|0
1649349220000|2022-04-07 16:33:40|13611|13599|13611|13599|13611|13599|13611|13599|0
1649349260000|2022-04-07 16:34:20|13611.4|13599.4|13611.4|13599.4|13611.4|13599.4|13611.4|13599.4|0
1649349330000|2022-04-07 16:35:30|13610.5|13598.5|13611.8|13599.8|13611.8|13599.8|13610.1|13598.1|1
1649349390000|2022-04-07 16:36:30|13610.1|13598.1|13611.8|13599.8|13611.8|13599.8|13610.1|13598.1|1
1649349420000|2022-04-07 16:37:00|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|9
1649349450000|2022-04-07 16:37:30|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|5
1649349460000|2022-04-07 16:37:40|13611.8|13599.8|13613|13601|13613|13601|13611.8|13599.8|0
1649349470000|2022-04-07 16:37:50|13612.6|13600.6|13613|13601|13613|13601|13612.6|13600.6|0
1649349490000|2022-04-07 16:38:10|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|1
1649349500000|2022-04-07 16:38:20|13611.4|13599.4|13611.4|13599.4|13611.4|13599.4|13611.4|13599.4|0
1649349520000|2022-04-07 16:38:40|||||||||2
1649349530000|2022-04-07 16:38:50|||||||||4
1649349540000|2022-04-07 16:39:00|||||||||2
1649349550000|2022-04-07 16:39:10|||||||||4
1649349560000|2022-04-07 16:39:20|||||||||4
1649349570000|2022-04-07 16:39:30|||||||||2
1649349580000|2022-04-07 16:39:40|13610.9|13598.9|13613|13601|13613|13601|13610.9|13598.9|1
1649349590000|2022-04-07 16:39:50|13610.9|13598.9|13610.9|13598.9|13610.9|13598.9|13610.9|13598.9|0
1649349600000|2022-04-07 16:40:00|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|0
1649349630000|2022-04-07 16:40:30|13610.9|13598.9|13610.1|13598.1|13610.9|13598.9|13608.4|13596.4|0
1649349640000|2022-04-07 16:40:40|13610.5|13598.5|13610.1|13598.1|13610.5|13598.5|13610.1|13598.1|2
1649349660000|2022-04-07 16:41:00|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|0
1649349670000|2022-04-07 16:41:10|13608.8|13596.8|13608.8|13596.8|13609.7|13597.7|13608|13596|2
1649349690000|2022-04-07 16:41:30|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|0
1649349710000|2022-04-07 16:41:50|13608.8|13596.8|13608|13596|13608.8|13596.8|13608|13596|0
1649349720000|2022-04-07 16:42:00|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|5
1649349730000|2022-04-07 16:42:10|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13608.8|13596.8|0
1649349740000|2022-04-07 16:42:20|13608.8|13596.8|13609.7|13597.7|13609.7|13597.7|13608.8|13596.8|0
1649349750000|2022-04-07 16:42:30|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|0
1649349760000|2022-04-07 16:42:40|13607.2|13595.2|13606.7|13594.7|13608|13596|13606.7|13594.7|0
1649349770000|2022-04-07 16:42:50|13607.2|13595.2|13608|13596|13608|13596|13607.2|13595.2|0
1649349790000|2022-04-07 16:43:10|||||||||1
1649349800000|2022-04-07 16:43:20|13608.8|13596.8|13609.2|13597.2|13610.5|13598.5|13608.8|13596.8|1
1649349820000|2022-04-07 16:43:40|13608.4|13596.4|13608|13596|13608.8|13596.8|13608|13596|2
1649349830000|2022-04-07 16:43:50|||||||||4
1649349850000|2022-04-07 16:44:10|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|0
1649349860000|2022-04-07 16:44:20|13608|13596|13608|13596|13608|13596|13608|13596|0
1649349870000|2022-04-07 16:44:30|||||||||1
1649349950000|2022-04-07 16:45:50|13606.3|13594.3|13607.2|13595.2|13607.2|13595.2|13606.3|13594.3|0
1649349960000|2022-04-07 16:46:00|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|0
1649349970000|2022-04-07 16:46:10|13604.7|13592.7|13604.7|13592.7|13604.7|13592.7|13604.7|13592.7|0
1649349990000|2022-04-07 16:46:30|13603.8|13591.8|13602.2|13590.2|13606.6|13591.8|13601.3|13585.7|1
1649350000000|2022-04-07 16:46:40|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1649350020000|2022-04-07 16:47:00|13603.8|13591.8|13603.8|13591.8|13603.8|13591.8|13603.8|13591.8|0
1649350040000|2022-04-07 16:47:20|13603.4|13591.4|13605.5|13593.5|13605.5|13593.5|13603|13591|2
1649350060000|2022-04-07 16:47:40|13605.9|13593.9|13605.5|13593.5|13605.9|13593.9|13605.5|13593.5|1
1649350080000|2022-04-07 16:48:00|||||||||3
1649350090000|2022-04-07 16:48:10|||||||||4
1649350100000|2022-04-07 16:48:20|13605.1|13593.1|13605.5|13593.5|13605.5|13593.5|13605.1|13593.1|4
1649350110000|2022-04-07 16:48:30|13605.1|13593.1|13605.5|13593.5|13605.5|13593.5|13604.2|13592.2|1
1649350120000|2022-04-07 16:48:40|13603|13591|13603|13591|13603|13591|13603|13591|2
1649350130000|2022-04-07 16:48:50|13603.8|13591.8|13603.4|13591.4|13603.8|13591.8|13603.4|13591.4|1
1649350140000|2022-04-07 16:49:00|13603.8|13591.8|13605.5|13593.5|13605.5|13593.5|13603.8|13591.8|0
1649350160000|2022-04-07 16:49:20|13606.7|13594.7|13605.9|13593.9|13606.7|13594.7|13605.9|13593.9|5
1649350170000|2022-04-07 16:49:30|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|0
1649350190000|2022-04-07 16:49:50|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|1
1649350200000|2022-04-07 16:50:00|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|0
1649350210000|2022-04-07 16:50:10|||||||||5
1649350220000|2022-04-07 16:50:20|||||||||2
1649350230000|2022-04-07 16:50:30|||||||||4
1649350240000|2022-04-07 16:50:40|13605.9|13593.9|13608|13596|13608|13596|13605.9|13593.9|1
1649350250000|2022-04-07 16:50:50|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|1
1649350260000|2022-04-07 16:51:00|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|3
1649350270000|2022-04-07 16:51:10|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|2
1649350300000|2022-04-07 16:51:40|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|0
1649350320000|2022-04-07 16:52:00|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|0
1649350330000|2022-04-07 16:52:10|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|0
1649350340000|2022-04-07 16:52:20|||||||||1
1649350360000|2022-04-07 16:52:40|13609.6|13597.6|13610.4|13598.4|13610.4|13598.4|13609.6|13597.6|3
1649350370000|2022-04-07 16:52:50|13609.2|13597.2|13609.2|13597.2|13609.2|13597.2|13609.2|13597.2|0
1649350380000|2022-04-07 16:53:00|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|0
1649350390000|2022-04-07 16:53:10|13610|13598|13610|13598|13610|13598|13610|13598|0
1649350500000|2022-04-07 16:55:00|13610.8|13598.8|13611.6|13599.6|13611.6|13599.6|13610.8|13598.8|0
1649350540000|2022-04-07 16:55:40|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|0
1649350560000|2022-04-07 16:56:00|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|0
1649350570000|2022-04-07 16:56:10|13610|13598|13610|13598|13610|13598|13610|13598|0
1649350640000|2022-04-07 16:57:20|||||||||1
1649350740000|2022-04-07 16:59:00|13610.8|13598.8|13613.7|13601.7|13613.7|13601.7|13610.8|13598.8|0
1649350750000|2022-04-07 16:59:10|||||||||2
1649350760000|2022-04-07 16:59:20|13611.6|13599.6|13611.2|13599.2|13611.6|13599.6|13611.2|13599.2|0
1649350780000|2022-04-07 16:59:40|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|0
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13611.2|13599.2|13611.2|13599.2|13611.2|13599.2|0
1649350810000|2022-04-07 17:00:10|13611.6|13599.6|13613.7|13601.7|13613.7|13601.7|13611.6|13599.6|0
1649350820000|2022-04-07 17:00:20|13611.6|13599.6|13612.1|13600.1|13612.1|13600.1|13611.6|13599.6|0
1649350830000|2022-04-07 17:00:30|13612|13600|13611.2|13599.2|13612|13600|13611.2|13599.2|1
1649350840000|2022-04-07 17:00:40|13613.7|13601.7|13613.7|13601.7|13614.5|13602.5|13613.7|13601.7|5
1649350850000|2022-04-07 17:00:50|13613.3|13601.3|13613.7|13601.7|13613.7|13601.7|13613.3|13601.3|0
1649350860000|2022-04-07 17:01:00|13612.5|13600.5|13612.5|13600.5|13612.9|13600.9|13611.6|13599.6|1
1649350880000|2022-04-07 17:01:20|13612|13600|13612.5|13600.5|13613.3|13601.3|13612|13600|1
1649350890000|2022-04-07 17:01:30|13613.3|13601.3|13613.7|13601.7|13613.7|13601.7|13613.3|13601.3|0
1649350900000|2022-04-07 17:01:40|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|1
1649350910000|2022-04-07 17:01:50|13613.7|13601.7|13614.1|13602.1|13614.1|13602.1|13613.7|13601.7|6
1649350950000|2022-04-07 17:02:30|13609.2|13597.2|13607.1|13595.1|13609.2|13597.2|13607.1|13595.1|2
1649350960000|2022-04-07 17:02:40|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1649350970000|2022-04-07 17:02:50|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|0
1649350980000|2022-04-07 17:03:00|13608.3|13596.3|13607.9|13595.9|13608.3|13596.3|13607.9|13595.9|0
1649350990000|2022-04-07 17:03:10|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|0
1649351010000|2022-04-07 17:03:30|13610|13598|13608.3|13596.3|13610.4|13598.4|13608.3|13596.3|1
1649351020000|2022-04-07 17:03:40|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|0
1649351060000|2022-04-07 17:04:20|13607|13595|13606.6|13594.6|13607|13595|13605|13593|4
1649351080000|2022-04-07 17:04:40|13609.1|13597.1|13610.8|13598.8|13611.2|13599.2|13609.1|13597.1|1
1649351090000|2022-04-07 17:04:50|13609.1|13597.1|13609.1|13597.1|13609.1|13597.1|13609.1|13597.1|0
1649351190000|2022-04-07 17:06:30|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|0
1649351220000|2022-04-07 17:07:00|13605.8|13593.8|13605.4|13593.4|13605.8|13593.8|13605.4|13593.4|5
1649351250000|2022-04-07 17:07:30|13607|13595|13608.7|13596.7|13608.7|13596.7|13607|13595|0
1649351260000|2022-04-07 17:07:40|13608.3|13596.3|13607.8|13595.8|13608.3|13596.3|13607.8|13595.8|0
1649351280000|2022-04-07 17:08:00|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|11
1649351290000|2022-04-07 17:08:10|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|18
1649351300000|2022-04-07 17:08:20|13607.4|13595.4|13608.3|13596.3|13608.3|13596.3|13607.4|13595.4|0
1649351310000|2022-04-07 17:08:30|13606.6|13594.6|13607|13595|13607|13595|13606.6|13594.6|0
1649351320000|2022-04-07 17:08:40|13605.8|13593.8|13604.9|13592.9|13605.8|13593.8|13604.9|13592.9|0
1649351340000|2022-04-07 17:09:00|13608.5|13588.5|13604.1|13592.1|13608.5|13592.1|13604.1|13588.5|0
1649351380000|2022-04-07 17:09:40|13602.4|13590.4|13602|13590|13602.4|13590.4|13602|13590|0
1649351400000|2022-04-07 17:10:00|13601.2|13589.2|13602|13590|13602|13590|13601.2|13589.2|0
1649351410000|2022-04-07 17:10:10|13603.7|13591.7|13602.8|13590.8|13604.1|13592.1|13602.8|13590.8|0
1649351420000|2022-04-07 17:10:20|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649351460000|2022-04-07 17:11:00|13600.4|13588.4|13601.6|13589.6|13603.2|13591.2|13599.9|13587.9|0
1649351510000|2022-04-07 17:11:50|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|1
1649351520000|2022-04-07 17:12:00|13603.2|13591.2|13601.6|13589.6|13603.2|13591.2|13601.6|13589.6|0
1649351560000|2022-04-07 17:12:40|13600.8|13588.8|13601.6|13589.6|13601.6|13589.6|13600.3|13588.3|1
1649351570000|2022-04-07 17:12:50|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|0
1649351580000|2022-04-07 17:13:00|13602|13590|13602|13590|13602|13590|13602|13590|0
1649351590000|2022-04-07 17:13:10|13606.8|13586.8|13602.4|13590.4|13606.8|13590.4|13602.4|13586.8|0
1649351630000|2022-04-07 17:13:50|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|0
1649351660000|2022-04-07 17:14:20|13604.3|13584.3|13599.9|13587.9|13604.3|13587.9|13599.9|13584.3|8
1649351670000|2022-04-07 17:14:30|13600.3|13588.3|13600.8|13588.8|13605.2|13588.8|13600.3|13585.2|0
1649351680000|2022-04-07 17:14:40|13605.2|13585.2|13600.8|13588.8|13605.2|13588.8|13600.8|13585.2|0
1649351690000|2022-04-07 17:14:50|13600.3|13588.3|13599.1|13587.1|13604.3|13588.3|13597.8|13584.3|7
1649351700000|2022-04-07 17:15:00|13599.5|13587.5|13602.7|13582.7|13604.8|13587.5|13599.5|13582.7|0
1649351720000|2022-04-07 17:15:20|13604.3|13584.3|13602.7|13582.7|13605.2|13585.2|13602.7|13582.7|0
1649351730000|2022-04-07 17:15:30|13601.9|13581.9|13601.9|13581.9|13601.9|13581.9|13601.9|13581.9|0
1649351740000|2022-04-07 17:15:40|13602.7|13582.7|13602.7|13582.7|13602.7|13582.7|13602.7|13582.7|0
1649351750000|2022-04-07 17:15:50|13595.8|13583.8|13598.3|13586.3|13598.3|13586.3|13595.4|13583.4|0
1649351760000|2022-04-07 17:16:00|13597.4|13585.4|13594.5|13582.5|13597.4|13585.4|13593.3|13581.3|0
1649351770000|2022-04-07 17:16:10|13593.7|13581.7|13597.4|13585.4|13601.8|13585.4|13592.4|13580.4|0
1649351780000|2022-04-07 17:16:20|13596.6|13584.6|13596.6|13584.6|13600.2|13585.4|13596.6|13580.2|3
1649351790000|2022-04-07 17:16:30|13599.3|13579.3|13598.1|13578.1|13599.3|13582.5|13594.5|13578.1|3
1649351800000|2022-04-07 17:16:40|13592.8|13580.8|13598.1|13578.1|13598.1|13580.8|13592.8|13578.1|3
1649351810000|2022-04-07 17:16:50|13597.7|13577.7|13592.4|13580.4|13599.8|13581.7|13592.4|13576.8|3
1649351820000|2022-04-07 17:17:00|13591.6|13579.6|13592.4|13580.4|13596.8|13580.8|13591.6|13576.4|0
1649351830000|2022-04-07 17:17:10|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.4|13580.4|0
1649351840000|2022-04-07 17:17:20|13592|13580|13592|13580|13592|13580|13592|13580|0
1649351850000|2022-04-07 17:17:30|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649351860000|2022-04-07 17:17:40|13592|13580|13592|13580|13592|13580|13592|13580|0
1649351870000|2022-04-07 17:17:50|13592.4|13580.4|13594.5|13582.5|13594.5|13582.5|13592.4|13580.4|0
1649351890000|2022-04-07 17:18:10|13599.1|13587.1|13595.7|13583.7|13601.8|13587.1|13595.7|13580.6|27
1649351900000|2022-04-07 17:18:20|13595.3|13583.3|13592.8|13580.8|13595.3|13583.3|13592.8|13580.8|0
1649351910000|2022-04-07 17:18:30|13597.7|13577.7|13593.2|13581.2|13597.7|13581.2|13593.2|13577.7|0
1649351930000|2022-04-07 17:18:50|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649351960000|2022-04-07 17:19:20|13597.7|13577.7|13598.1|13578.1|13598.1|13578.1|13597.7|13577.7|0
1649351980000|2022-04-07 17:19:40|13597.7|13577.7|13597.7|13577.7|13597.7|13577.7|13597.7|13577.7|0
1649352000000|2022-04-07 17:20:00|13596.8|13576.8|13591.6|13579.6|13599.7|13580.4|13591.6|13576.8|0
1649352010000|2022-04-07 17:20:10|13593.2|13581.2|13591.6|13579.6|13593.2|13581.2|13591.6|13579.6|0
1649352020000|2022-04-07 17:20:20|13592.8|13580.8|13592|13580|13592.8|13580.8|13591.2|13579.2|5
1649352030000|2022-04-07 17:20:30|13591.6|13579.6|13591.6|13579.6|13591.6|13579.6|13591.2|13579.2|0
1649352040000|2022-04-07 17:20:40|13591.2|13579.2|13591.6|13579.6|13592.4|13580.4|13590.7|13578.7|3
1649352050000|2022-04-07 17:20:50|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|5
1649352060000|2022-04-07 17:21:00|13592.4|13580.4|13591.6|13579.6|13592.4|13580.4|13591.6|13579.6|0
1649352070000|2022-04-07 17:21:10|13596|13576|13596|13576|13596|13576|13596|13576|0
1649352080000|2022-04-07 17:21:20|13591.6|13579.6|13592|13580|13592|13580|13591.6|13579.6|0
1649352090000|2022-04-07 17:21:30|13589.9|13577.9|13591.2|13579.2|13591.2|13579.2|13589.9|13577.9|0
1649352100000|2022-04-07 17:21:40|13592|13580|13600.2|13580.2|13600.2|13580.2|13592|13578.1|0
1649352110000|2022-04-07 17:21:50|13598.1|13578.1|13598.1|13578.1|13598.1|13578.1|13598.1|13578.1|0
1649352120000|2022-04-07 17:22:00|13598.9|13578.9|13596.6|13584.6|13600.2|13584.6|13596.6|13578.1|0
1649352130000|2022-04-07 17:22:10|||||||||2
1649352140000|2022-04-07 17:22:20|13595.7|13583.7|13599.3|13579.3|13599.3|13584.6|13595.7|13579.3|5
1649352150000|2022-04-07 17:22:30|13598.1|13578.1|13597.2|13577.2|13598.1|13578.1|13596.8|13576.8|0
1649352160000|2022-04-07 17:22:40|13592.8|13580.8|13597.2|13577.2|13597.2|13580.8|13592.8|13577.2|0
1649352170000|2022-04-07 17:22:50|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649352180000|2022-04-07 17:23:00|13592|13580|13592|13580|13592|13580|13592|13580|0
1649352190000|2022-04-07 17:23:10|||||||||2
1649352220000|2022-04-07 17:23:40|13592.4|13580.4|13589.5|13577.5|13592.4|13580.4|13588.3|13576.3|1
1649352230000|2022-04-07 17:23:50|13590.3|13578.3|13588.7|13576.7|13590.3|13578.3|13588.3|13576.3|0
1649352270000|2022-04-07 17:24:30|13589.1|13577.1|13587.8|13575.8|13589.1|13577.1|13587.8|13575.8|0
1649352280000|2022-04-07 17:24:40|13592.3|13572.3|13592.3|13572.3|13592.3|13572.3|13592.3|13572.3|1
1649352320000|2022-04-07 17:25:20|13586.6|13574.6|13586.6|13574.6|13586.6|13574.6|13586.6|13574.6|0
1649352330000|2022-04-07 17:25:30|13587|13575|13587|13575|13587|13575|13587|13575|0
1649352340000|2022-04-07 17:25:40|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|0
1649352350000|2022-04-07 17:25:50|13585.8|13573.8|13584.5|13572.5|13585.8|13573.8|13584.5|13572.5|6
1649352360000|2022-04-07 17:26:00|13583.7|13571.7|13581.2|13569.2|13586.9|13571.7|13580|13566.9|4
1649352370000|2022-04-07 17:26:10|13580.8|13568.8|13578.7|13566.7|13580.8|13568.8|13578.7|13566.7|0
1649352380000|2022-04-07 17:26:20|13577|13565|13577|13565|13577|13565|13577|13565|0
1649352390000|2022-04-07 17:26:30|||||||||3
1649352430000|2022-04-07 17:27:10|13575|13563|13572.9|13560.9|13575|13563|13572.9|13560.9|0
1649352440000|2022-04-07 17:27:20|13574.6|13562.6|13572.9|13560.9|13574.6|13562.6|13572.9|13560.9|10
1649352450000|2022-04-07 17:27:30|13572.1|13560.1|13570.4|13558.4|13572.1|13560.1|13570.4|13558.4|0
1649352470000|2022-04-07 17:27:50|13572.1|13560.1|13573.3|13561.3|13573.3|13561.3|13572.1|13560.1|0
1649352480000|2022-04-07 17:28:00|13571.2|13559.2|13571.2|13559.2|13573.3|13561.3|13571.2|13559.2|0
1649352500000|2022-04-07 17:28:20|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|1
1649352510000|2022-04-07 17:28:30|13573.7|13561.7|13573.3|13561.3|13573.7|13561.7|13573.3|13561.3|0
1649352520000|2022-04-07 17:28:40|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|0
1649352540000|2022-04-07 17:29:00|13573.3|13561.3|13573.3|13561.3|13573.3|13561.3|13573.3|13561.3|0
1649352550000|2022-04-07 17:29:10|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|0
1649352570000|2022-04-07 17:29:30|13573.3|13561.3|13573.3|13561.3|13573.3|13561.3|13573.3|13561.3|0
1649352580000|2022-04-07 17:29:40|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|1
1649352590000|2022-04-07 17:29:50|13579.4|13559.4|13579.8|13559.8|13579.8|13559.8|13579.4|13559.4|0
1649352600000|2022-04-07 17:30:00|13579.4|13559.4|13578.6|13558.6|13579.4|13562.1|13574.1|13558.6|5
1649352610000|2022-04-07 17:30:10|13572.5|13560.5|13577.7|13557.7|13577.7|13560.5|13572.5|13557.7|0
1649352620000|2022-04-07 17:30:20|13573.3|13561.3|13573.3|13561.3|13574.1|13562.1|13573.3|13561.3|0
1649352630000|2022-04-07 17:30:30|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|0
1649352640000|2022-04-07 17:30:40|13573.3|13561.3|13570|13558|13578.6|13562.1|13570|13558|1
1649352660000|2022-04-07 17:31:00|13563.7|13551.7|13565.8|13553.8|13565.8|13553.8|13563.7|13551.7|1
1649352670000|2022-04-07 17:31:10|13564.6|13552.6|13562.5|13550.5|13564.6|13552.6|13562.5|13550.5|4
1649352680000|2022-04-07 17:31:20|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|5
1649352690000|2022-04-07 17:31:30|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|11
1649352700000|2022-04-07 17:31:40|13559.6|13547.6|13561.3|13549.3|13561.3|13549.3|13559.6|13547.6|7
1649352710000|2022-04-07 17:31:50|13559.6|13547.6|13558.8|13546.8|13559.6|13547.6|13558.8|13546.8|2
1649352720000|2022-04-07 17:32:00|13559.6|13547.6|13559.6|13547.6|13560.4|13548.4|13558.8|13546.8|0
1649352730000|2022-04-07 17:32:10|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|2
1649352740000|2022-04-07 17:32:20|13562.1|13550.1|13562.5|13550.5|13562.5|13550.5|13562.1|13550.1|2
1649352750000|2022-04-07 17:32:30|13562.1|13550.1|13562.5|13550.5|13562.5|13550.5|13562.1|13550.1|0
1649352760000|2022-04-07 17:32:40|13562.1|13550.1|13560.4|13548.4|13562.1|13550.1|13560.4|13548.4|5
1649352770000|2022-04-07 17:32:50|13562.1|13550.1|13558.8|13546.8|13562.1|13550.1|13558.8|13546.8|8
1649352780000|2022-04-07 17:33:00|||||||||10
1649352790000|2022-04-07 17:33:10|13557.5|13545.5|13552.5|13540.5|13557.5|13545.5|13552.5|13540.5|33
1649352800000|2022-04-07 17:33:20|13551.7|13539.7|13550|13538|13551.7|13539.7|13550|13538|3
1649352810000|2022-04-07 17:33:30|13548.8|13536.8|13551.7|13539.7|13551.7|13539.7|13548.8|13536.8|2
1649352820000|2022-04-07 17:33:40|13550.9|13538.9|13552.5|13540.5|13554.2|13542.2|13548.8|13536.8|3
1649352830000|2022-04-07 17:33:50|13554.2|13542.2|13554.2|13542.2|13554.2|13542.2|13554.2|13542.2|0
1649352850000|2022-04-07 17:34:10|13552.5|13540.5|13552.5|13540.5|13552.5|13540.5|13552.5|13540.5|0
1649352860000|2022-04-07 17:34:20|13553.3|13541.3|13552.9|13540.9|13553.8|13541.8|13552.9|13540.9|20
1649352870000|2022-04-07 17:34:30|13553.8|13541.8|13554.6|13542.6|13554.6|13542.6|13553.8|13541.8|2
1649352880000|2022-04-07 17:34:40|13552.9|13540.9|13552.5|13540.5|13553.8|13541.8|13551.3|13539.3|11
1649352910000|2022-04-07 17:35:10|13551.7|13539.7|13551.7|13539.7|13551.7|13539.7|13551.7|13539.7|0
1649352920000|2022-04-07 17:35:20|13554.2|13542.2|13552.5|13540.5|13554.2|13542.2|13552.5|13540.5|0
1649352930000|2022-04-07 17:35:30|13554.2|13542.2|13554.2|13542.2|13554.2|13542.2|13554.2|13542.2|0
1649352940000|2022-04-07 17:35:40|13552.5|13540.5|13552.5|13540.5|13552.5|13540.5|13552.5|13540.5|0
1649352960000|2022-04-07 17:36:00|13554.2|13542.2|13553.7|13541.7|13554.2|13542.2|13553.7|13541.7|0
1649352980000|2022-04-07 17:36:20|||||||||1
1649352990000|2022-04-07 17:36:30|13550.4|13538.4|13550.4|13538.4|13550.4|13538.4|13550.4|13538.4|2
1649353000000|2022-04-07 17:36:40|13548.8|13536.8|13548.8|13536.8|13548.8|13536.8|13548.8|13536.8|0
1649353010000|2022-04-07 17:36:50|||||||||5
1649353030000|2022-04-07 17:37:10|13550.4|13538.4|13550.4|13538.4|13552.1|13540.1|13550.4|13538.4|0
1649353040000|2022-04-07 17:37:20|13550.9|13538.9|13550.4|13538.4|13550.9|13538.9|13550.4|13538.4|1
1649353050000|2022-04-07 17:37:30|||||||||2
1649353060000|2022-04-07 17:37:40|13552.1|13540.1|13550.4|13538.4|13552.1|13540.1|13550.4|13538.4|0
1649353070000|2022-04-07 17:37:50|13552.1|13540.1|13552.5|13540.5|13552.5|13540.5|13552.1|13540.1|0
1649353080000|2022-04-07 17:38:00|13552.1|13540.1|13550.4|13538.4|13552.1|13540.1|13550.4|13538.4|0
1649353090000|2022-04-07 17:38:10|13552.1|13540.1|13551.7|13539.7|13552.1|13540.1|13551.3|13539.3|10
1649353100000|2022-04-07 17:38:20|13551.3|13539.3|13550|13538|13551.3|13539.3|13550|13538|7
1649353110000|2022-04-07 17:38:30|13550.8|13538.8|13550.8|13538.8|13550.8|13538.8|13550.8|13538.8|0
1649353140000|2022-04-07 17:39:00|13551.7|13539.7|13551.7|13539.7|13551.7|13539.7|13551.7|13539.7|0
1649353150000|2022-04-07 17:39:10|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|0
1649353160000|2022-04-07 17:39:20|13549.6|13537.6|13549.6|13537.6|13549.6|13537.6|13549.6|13537.6|1
1649353170000|2022-04-07 17:39:30|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|0
1649353180000|2022-04-07 17:39:40|13553.7|13541.7|13553.7|13541.7|13553.7|13541.7|13553.7|13541.7|2
1649353220000|2022-04-07 17:40:20|13556.2|13544.2|13562.7|13542.7|13562.7|13544.2|13556.2|13542.3|8
1649353230000|2022-04-07 17:40:30|13562.3|13542.3|13562.7|13542.7|13562.7|13542.7|13562.3|13542.3|0
1649353240000|2022-04-07 17:40:40|13561.9|13541.9|13561.9|13541.9|13561.9|13541.9|13560.2|13540.2|0
1649353250000|2022-04-07 17:40:50|13560.6|13540.6|13553.7|13541.7|13560.6|13542.6|13553.7|13540.6|0
1649353260000|2022-04-07 17:41:00|13554.6|13542.6|13554.6|13542.6|13559.8|13543.4|13554.6|13539.8|0
1649353280000|2022-04-07 17:41:20|13553.3|13541.3|13552.5|13540.5|13553.3|13541.3|13552.5|13540.5|0
1649353300000|2022-04-07 17:41:40|13557.3|13537.3|13552.1|13540.1|13557.3|13540.1|13552.1|13537.3|30
1649353330000|2022-04-07 17:42:10|13550.4|13538.4|13548.3|13536.3|13550.4|13538.4|13548.3|13536.3|3
1649353340000|2022-04-07 17:42:20|13549.2|13537.2|13548.3|13536.3|13549.2|13537.2|13548.3|13536.3|0
1649353350000|2022-04-07 17:42:30|13550|13538|13549.2|13537.2|13550|13538|13549.2|13537.2|0
1649353360000|2022-04-07 17:42:40|13548.3|13536.3|13548.3|13536.3|13548.3|13536.3|13548.3|13536.3|0
1649353380000|2022-04-07 17:43:00|13547.9|13535.9|13547.9|13535.9|13547.9|13535.9|13547.9|13535.9|0
1649353400000|2022-04-07 17:43:20|13546.2|13534.2|13547.5|13535.5|13547.5|13535.5|13546.2|13534.2|3
1649353420000|2022-04-07 17:43:40|13546.7|13534.7|13546.2|13534.2|13546.7|13534.7|13546.2|13534.2|17
1649353430000|2022-04-07 17:43:50|13547.1|13535.1|13547.5|13535.5|13547.5|13535.5|13547.1|13535.1|0
1649353440000|2022-04-07 17:44:00|13546.2|13534.2|13544.2|13532.2|13546.2|13534.2|13544.2|13532.2|0
1649353450000|2022-04-07 17:44:10|13542.1|13530.1|13542.1|13530.1|13544.2|13532.2|13542.1|13530.1|0
1649353490000|2022-04-07 17:44:50|13543.3|13531.3|13543.3|13531.3|13543.3|13531.3|13543.3|13531.3|5
1649353500000|2022-04-07 17:45:00|13542.1|13530.1|13544.2|13532.2|13544.2|13532.2|13542.1|13530.1|0
1649353510000|2022-04-07 17:45:10|13543.3|13531.3|13544.2|13532.2|13544.2|13532.2|13543.3|13531.3|0
1649353520000|2022-04-07 17:45:20|13546.2|13534.2|13547.1|13535.1|13548.3|13536.3|13545.4|13533.4|5
1649353540000|2022-04-07 17:45:40|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|0
1649353550000|2022-04-07 17:45:50|||||||||1
1649353560000|2022-04-07 17:46:00|13547|13535|13545.4|13533.4|13547|13535|13545.4|13533.4|0
1649353590000|2022-04-07 17:46:30|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|0
1649353620000|2022-04-07 17:47:00|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|0
1649353630000|2022-04-07 17:47:10|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|5
1649353650000|2022-04-07 17:47:30|13544.6|13532.6|13544.6|13532.6|13544.6|13532.6|13544.6|13532.6|0
1649353670000|2022-04-07 17:47:50|13543.7|13531.7|13544.6|13532.6|13544.6|13532.6|13543.7|13531.7|0
1649353690000|2022-04-07 17:48:10|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|0
1649353710000|2022-04-07 17:48:30|13544.6|13532.6|13544.6|13532.6|13544.6|13532.6|13544.6|13532.6|0
1649353720000|2022-04-07 17:48:40|13546.2|13534.2|13543.7|13531.7|13546.2|13534.2|13543.7|13531.7|0
1649353740000|2022-04-07 17:49:00|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|0
1649353770000|2022-04-07 17:49:30|13547|13535|13545.4|13533.4|13547|13535|13545.4|13533.4|0
1649353790000|2022-04-07 17:49:50|13547|13535|13547|13535|13547|13535|13545.4|13533.4|0
1649353800000|2022-04-07 17:50:00|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|5
1649353830000|2022-04-07 17:50:30|13547.9|13535.9|13547.9|13535.9|13547.9|13535.9|13547.9|13535.9|0
1649353840000|2022-04-07 17:50:40|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|0
1649353860000|2022-04-07 17:51:00|13545.4|13533.4|13547|13535|13547|13535|13545.4|13533.4|0
1649353870000|2022-04-07 17:51:10|13547.9|13535.9|13547.9|13535.9|13547.9|13535.9|13547.9|13535.9|0
1649353880000|2022-04-07 17:51:20|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|0
1649353890000|2022-04-07 17:51:30|13550.3|13538.3|13550.3|13538.3|13550.3|13538.3|13550.3|13538.3|6
1649353900000|2022-04-07 17:51:40|13548.7|13536.7|13552|13540|13552|13540|13548.7|13536.7|2
1649353920000|2022-04-07 17:52:00|13549.9|13537.9|13546.2|13534.2|13549.9|13537.9|13546.2|13534.2|1
1649353940000|2022-04-07 17:52:20|13545.4|13533.4|13546.2|13534.2|13546.2|13534.2|13545.4|13533.4|0
1649353950000|2022-04-07 17:52:30|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|4
1649353960000|2022-04-07 17:52:40|||||||||27
1649353970000|2022-04-07 17:52:50|||||||||17
1649353980000|2022-04-07 17:53:00|13547|13535|13548.7|13536.7|13548.7|13536.7|13547|13535|0
1649353990000|2022-04-07 17:53:10|13550.4|13538.4|13549.9|13537.9|13550.4|13538.4|13549.9|13537.9|4
1649354000000|2022-04-07 17:53:20|13552|13540|13550.8|13538.8|13552|13540|13550.8|13538.8|2
1649354010000|2022-04-07 17:53:30|13549.1|13537.1|13547.4|13535.4|13549.1|13537.1|13547.4|13535.4|0
1649354030000|2022-04-07 17:53:50|13547|13535|13547.8|13535.8|13548.7|13536.7|13547|13535|0
1649354040000|2022-04-07 17:54:00|13548.7|13536.7|13547|13535|13548.7|13536.7|13547|13535|0
1649354050000|2022-04-07 17:54:10|13547.8|13535.8|13547.8|13535.8|13547.8|13535.8|13547.8|13535.8|2
1649354060000|2022-04-07 17:54:20|13550.8|13538.8|13551.6|13539.6|13551.6|13539.6|13550.8|13538.8|8
1649354070000|2022-04-07 17:54:30|13552.4|13540.4|13552.4|13540.4|13552.4|13540.4|13552.4|13540.4|1
1649354080000|2022-04-07 17:54:40|13552|13540|13550.4|13538.4|13552|13540|13549.9|13537.9|0
1649354110000|2022-04-07 17:55:10|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|13551.2|13539.2|0
1649354120000|2022-04-07 17:55:20|||||||||1
1649354140000|2022-04-07 17:55:40|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|0
1649354150000|2022-04-07 17:55:50|13550.3|13538.3|13550.3|13538.3|13550.3|13538.3|13550.3|13538.3|0
1649354160000|2022-04-07 17:56:00|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|0
1649354170000|2022-04-07 17:56:10|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|0
1649354180000|2022-04-07 17:56:20|13550.3|13538.3|13549.1|13537.1|13551.2|13539.2|13549.1|13537.1|0
1649354190000|2022-04-07 17:56:30|13549.5|13537.5|13551.2|13539.2|13551.2|13539.2|13549.5|13537.5|0
1649354200000|2022-04-07 17:56:40|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|2
1649354220000|2022-04-07 17:57:00|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|0
1649354250000|2022-04-07 17:57:30|13549.9|13537.9|13550.7|13538.7|13550.7|13538.7|13549.9|13537.9|0
1649354260000|2022-04-07 17:57:40|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|0
1649354270000|2022-04-07 17:57:50|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|0
1649354300000|2022-04-07 17:58:20|13547|13535|13547|13535|13547|13535|13547|13535|5
1649354310000|2022-04-07 17:58:30|13545.3|13533.3|13546.2|13534.2|13546.2|13534.2|13545.3|13533.3|0
1649354320000|2022-04-07 17:58:40|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|13545.3|13533.3|0
1649354330000|2022-04-07 17:58:50|13547|13535|13548.6|13536.6|13548.6|13536.6|13547|13535|0
1649354340000|2022-04-07 17:59:00|13547|13535|13547|13535|13547|13535|13547|13535|5
1649354350000|2022-04-07 17:59:10|13545.3|13533.3|13548.6|13536.6|13548.6|13536.6|13545.3|13533.3|5
1649354360000|2022-04-07 17:59:20|13547.8|13535.8|13545.3|13533.3|13547.8|13535.8|13542|13530|13
1649354370000|2022-04-07 17:59:30|13550.8|13538.8|13548.7|13536.7|13550.8|13538.8|13547|13535|11
1649354380000|2022-04-07 17:59:40|13547.9|13535.9|13543.7|13531.7|13547.9|13535.9|13542.9|13530.9|9
1649354390000|2022-04-07 17:59:50|13544.9|13532.9|13550.2|13530.2|13552.5|13540.5|13544.9|13530.2|89
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13546.1|13526.1|13554.8|13535.5|13540.8|13525.2|0
1649354410000|2022-04-07 18:00:10|13546.9|13526.9|13539.1|13527.1|13550.2|13532.5|13539.1|13526.9|4
1649354420000|2022-04-07 18:00:20|13539.9|13527.9|13547.7|13527.7|13547.7|13529.2|13539.1|13524.4|8
1649354430000|2022-04-07 18:00:30|13546.9|13526.9|13546.9|13526.9|13547.7|13527.7|13546|13526|4
1649354440000|2022-04-07 18:00:40|13546|13526|13542.9|13530.9|13546|13530.9|13541.2|13526|10
1649354460000|2022-04-07 18:01:00|13541.2|13529.2|13540.8|13528.8|13542|13530|13540.8|13528.8|1
1649354470000|2022-04-07 18:01:10|13542.4|13530.4|13542.4|13530.4|13542.4|13530.4|13542.4|13530.4|1
1649354480000|2022-04-07 18:01:20|13543.3|13531.3|13543.7|13531.7|13543.7|13531.7|13542|13530|1
1649354490000|2022-04-07 18:01:30|13542.8|13530.8|13542.8|13530.8|13542.8|13530.8|13542.8|13530.8|4
1649354500000|2022-04-07 18:01:40|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|0
1649354510000|2022-04-07 18:01:50|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|13544.9|13532.9|4
1649354520000|2022-04-07 18:02:00|13544.1|13532.1|13543.7|13531.7|13544.1|13532.1|13543.7|13531.7|0
1649354530000|2022-04-07 18:02:10|13543.3|13531.3|13542.4|13530.4|13543.3|13531.3|13542.4|13530.4|3
1649354540000|2022-04-07 18:02:20|13540.8|13528.8|13541.6|13529.6|13541.6|13529.6|13540.8|13528.8|0
1649354550000|2022-04-07 18:02:30|13540.8|13528.8|13542|13530|13542.4|13530.4|13540.8|13528.8|0
1649354560000|2022-04-07 18:02:40|13541.2|13529.2|13541.2|13529.2|13541.2|13529.2|13541.2|13529.2|3
1649354590000|2022-04-07 18:03:10|||||||||1
1649354600000|2022-04-07 18:03:20|13540.3|13528.3|13540.3|13528.3|13540.3|13528.3|13540.3|13528.3|0
1649354620000|2022-04-07 18:03:40|||||||||1
1649354650000|2022-04-07 18:04:10|13542.8|13530.8|13542.8|13530.8|13542.8|13530.8|13542.8|13530.8|0
1649354660000|2022-04-07 18:04:20|13542|13530|13542|13530|13542|13530|13542|13530|5
1649354670000|2022-04-07 18:04:30|13542.8|13530.8|13542.8|13530.8|13542.8|13530.8|13542.8|13530.8|1
1649354680000|2022-04-07 18:04:40|13546.1|13534.1|13547.8|13535.8|13547.8|13535.8|13546.1|13534.1|5
1649354690000|2022-04-07 18:04:50|||||||||1
1649354700000|2022-04-07 18:05:00|13547|13535|13547|13535|13547|13535|13547|13535|0
1649424600000|2022-04-08 13:30:00|13543.6|13531.6|13540.8|13528.8|13561.2|13541.2|13539.6|13527.6|7
1649424610000|2022-04-08 13:30:10|13545.9|13533.9|13545|13533|13550.7|13535.1|13544.2|13530.7|0
1649424620000|2022-04-08 13:30:20|13547.1|13535.1|13545|13533|13553.2|13535.1|13545|13531.5|0
1649424630000|2022-04-08 13:30:30|13542.9|13530.9|13539.1|13527.1|13542.9|13530.9|13539.1|13527.1|3
1649424640000|2022-04-08 13:30:40|13541.2|13529.2|13542.1|13530.1|13542.5|13530.5|13541.2|13529.2|4
1649424650000|2022-04-08 13:30:50|13541.6|13529.6|13542.1|13530.1|13544.6|13532.6|13541.6|13529.6|2
1649424660000|2022-04-08 13:31:00|13541.6|13529.6|13544.1|13532.1|13544.5|13532.5|13540.8|13528.8|3
1649424670000|2022-04-08 13:31:10|13544.5|13532.5|13541.6|13529.6|13546.6|13534.6|13539.5|13527.5|1
1649424680000|2022-04-08 13:31:20|13541.2|13529.2|13538.7|13526.7|13542|13530|13538.7|13526.7|0
1649424690000|2022-04-08 13:31:30|13540.8|13528.8|13539.5|13527.5|13541.6|13529.6|13539.5|13527.5|0
1649424700000|2022-04-08 13:31:40|13537.5|13525.5|13537|13525|13537.9|13525.9|13535.8|13523.8|4
1649424710000|2022-04-08 13:31:50|13536.6|13524.6|13533.3|13521.3|13536.6|13524.6|13533.3|13521.3|3
1649424720000|2022-04-08 13:32:00|13528.7|13516.7|13536.9|13516.9|13536.9|13520.4|13528.3|13516.3|5
1649424730000|2022-04-08 13:32:10|13534.9|13522.9|13536.9|13516.9|13536.9|13523.8|13533.7|13516.9|2
1649424740000|2022-04-08 13:32:20|13535.4|13523.4|13531.2|13519.2|13538.1|13523.4|13531.2|13516|0
1649424750000|2022-04-08 13:32:30|13532.4|13520.4|13529.9|13517.9|13537.7|13524.6|13529.9|13517.7|0
1649424760000|2022-04-08 13:32:40|13529.5|13517.5|13527.4|13515.4|13529.5|13517.5|13526.6|13514.6|2
1649424770000|2022-04-08 13:32:50|13528.3|13516.3|13532.4|13520.4|13532.4|13520.4|13526.2|13514.2|11
1649424780000|2022-04-08 13:33:00|13531.9|13519.9|13532.4|13520.4|13532.6|13520.4|13529|13512.6|10
1649424790000|2022-04-08 13:33:10|13533.6|13521.6|13536.8|13516.8|13536.8|13521.6|13533.6|13516.8|3
1649424800000|2022-04-08 13:33:20|13534.7|13514.7|13530.8|13518.8|13534.7|13518.8|13529.5|13514.7|1
1649424820000|2022-04-08 13:33:40|13532.4|13520.4|13532.4|13520.4|13532.4|13520.4|13532.4|13520.4|0
1649424830000|2022-04-08 13:33:50|13529.1|13517.1|13530.7|13518.7|13530.7|13518.7|13528.2|13516.2|0
1649424840000|2022-04-08 13:34:00|13531.6|13519.6|13531.6|13519.6|13531.6|13519.6|13531.6|13519.6|0
1649424850000|2022-04-08 13:34:10|13530.7|13518.7|13530.7|13518.7|13530.7|13518.7|13530.7|13518.7|0
1649424860000|2022-04-08 13:34:20|13529.9|13517.9|13530.3|13518.3|13531.6|13519.6|13529.9|13517.9|4
1649424870000|2022-04-08 13:34:30|13532.4|13520.4|13529.9|13517.9|13532.4|13520.4|13527.4|13515.4|1
1649424880000|2022-04-08 13:34:40|13529.5|13517.5|13530.7|13518.7|13530.7|13518.7|13528.7|13516.7|0
1649424890000|2022-04-08 13:34:50|13528.6|13516.6|13527.4|13515.4|13528.6|13516.6|13527.4|13515.4|0
1649424900000|2022-04-08 13:35:00|13527.8|13515.8|13530.8|13518.8|13530.8|13518.8|13527.4|13515.4|3
1649424910000|2022-04-08 13:35:10|13529.1|13517.1|13533.7|13521.7|13533.7|13521.7|13528.7|13516.7|0
1649424930000|2022-04-08 13:35:30|13538.1|13518.1|13544|13524|13544|13524|13538.1|13518.1|0
1649424940000|2022-04-08 13:35:40|13544.4|13524.4|13543.6|13523.6|13544.4|13524.4|13543.6|13523.6|0
1649424950000|2022-04-08 13:35:50|13544.4|13524.4|13546.1|13526.1|13547.4|13527.4|13542.3|13522.3|0
1649424960000|2022-04-08 13:36:00|13544.4|13524.4|13546.5|13526.5|13546.5|13526.5|13544.4|13524.4|0
1649424970000|2022-04-08 13:36:10|13548.2|13528.2|13550.3|13530.3|13550.3|13530.3|13548.2|13528.2|0
1649424980000|2022-04-08 13:36:20|13556.1|13526.1|13544.2|13532.2|13556.1|13532.2|13543.8|13524.8|0
1649424990000|2022-04-08 13:36:30|13543.3|13531.3|13542.1|13530.1|13543.3|13531.3|13540|13528|0
1649425000000|2022-04-08 13:36:40|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|0
1649425010000|2022-04-08 13:36:50|13540|13528|13542.1|13530.1|13542.1|13530.1|13540|13528|0
1649425020000|2022-04-08 13:37:00|13540|13528|13537.9|13525.9|13540|13528|13537.9|13525.9|5
1649425030000|2022-04-08 13:37:10|13537.5|13525.5|13540.2|13520.2|13541.5|13525.5|13535.8|13520.2|5
1649425040000|2022-04-08 13:37:20|13535|13523|13536.2|13524.2|13536.2|13524.2|13535|13523|0
1649425050000|2022-04-08 13:37:30|13535.8|13523.8|13538.7|13526.7|13540|13528|13535.8|13523.8|5
1649425060000|2022-04-08 13:37:40|13537.9|13525.9|13538.7|13526.7|13538.7|13526.7|13537.9|13525.9|2
1649425070000|2022-04-08 13:37:50|13537.9|13525.9|13538.7|13526.7|13538.7|13526.7|13536.6|13524.6|1
1649425080000|2022-04-08 13:38:00|13540|13528|13537.9|13525.9|13540.8|13528.8|13537.5|13525.5|14
1649425090000|2022-04-08 13:38:10|13537.5|13525.5|13537|13525|13537.5|13525.5|13536.6|13524.6|0
1649425100000|2022-04-08 13:38:20|13537.9|13525.9|13536.6|13524.6|13537.9|13525.9|13536.6|13524.6|1
1649425110000|2022-04-08 13:38:30|13538.3|13526.3|13539.1|13527.1|13539.1|13527.1|13537.5|13525.5|3
1649425120000|2022-04-08 13:38:40|13537.9|13525.9|13537.9|13525.9|13537.9|13525.9|13537.9|13525.9|1
1649425140000|2022-04-08 13:39:00|13538.7|13526.7|13540.4|13528.4|13540.4|13528.4|13538.7|13526.7|9
1649425150000|2022-04-08 13:39:10|13540.8|13528.8|13538.7|13526.7|13540.8|13528.8|13538.7|13526.7|1
1649425160000|2022-04-08 13:39:20|13538.3|13526.3|13537.5|13525.5|13540|13528|13536.6|13524.6|21
1649425170000|2022-04-08 13:39:30|13536.6|13524.6|13535.3|13523.3|13536.6|13524.6|13535.3|13523.3|6
1649425180000|2022-04-08 13:39:40|13535.7|13523.7|13536.6|13524.6|13536.6|13524.6|13535.7|13523.7|0
1649425190000|2022-04-08 13:39:50|||||||||7
1649425200000|2022-04-08 13:40:00|13539.5|13527.5|13537.4|13525.4|13539.5|13527.5|13537.4|13525.4|0
1649425210000|2022-04-08 13:40:10|13535.8|13523.8|13537|13525|13537|13525|13535.8|13523.8|2
1649425220000|2022-04-08 13:40:20|13540.8|13528.8|13542.1|13530.1|13543.3|13531.3|13540.8|13528.8|0
1649425230000|2022-04-08 13:40:30|13540.4|13528.4|13540.4|13528.4|13540.4|13528.4|13540.4|13528.4|0
1649425240000|2022-04-08 13:40:40|13541.2|13529.2|13542.1|13530.1|13542.5|13530.5|13541.2|13529.2|5
1649425250000|2022-04-08 13:40:50|13540.9|13528.9|13540.9|13528.9|13540.9|13528.9|13540.9|13528.9|0
1649425280000|2022-04-08 13:41:20|13539.2|13527.2|13538.3|13526.3|13539.2|13527.2|13538.3|13526.3|3
1649425300000|2022-04-08 13:41:40|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|7
1649425320000|2022-04-08 13:42:00|13533.2|13521.2|13533.2|13521.2|13533.2|13521.2|13533.2|13521.2|1
1649425330000|2022-04-08 13:42:10|13534.1|13522.1|13534.1|13522.1|13534.1|13522.1|13534.1|13522.1|0
1649425350000|2022-04-08 13:42:30|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|0
1649425360000|2022-04-08 13:42:40|13534.1|13522.1|13534.5|13522.5|13534.5|13522.5|13534.1|13522.1|10
1649425370000|2022-04-08 13:42:50|13534.9|13522.9|13534.5|13522.5|13534.9|13522.9|13534.5|13522.5|0
1649425390000|2022-04-08 13:43:10|13533.6|13521.6|13536.6|13524.6|13536.6|13524.6|13533.6|13521.6|8
1649425410000|2022-04-08 13:43:30|13536.2|13524.2|13529|13517|13536.2|13524.2|13528.6|13516.6|11
1649425420000|2022-04-08 13:43:40|13528.6|13516.6|13536|13516|13536|13518.7|13528.6|13515.1|0
1649425440000|2022-04-08 13:44:00|13529.9|13517.9|13524.8|13512.8|13529.9|13517.9|13524.8|13512.8|3
1649425450000|2022-04-08 13:44:10|13528.2|13516.2|13534.3|13514.3|13534.3|13516.2|13528.2|13514.3|0
1649425460000|2022-04-08 13:44:20|13529.9|13517.9|13526.1|13514.1|13529.9|13517.9|13526.1|13514.1|1
1649425470000|2022-04-08 13:44:30|13524.8|13512.8|13524.8|13512.8|13524.8|13512.8|13524.8|13512.8|0
1649425490000|2022-04-08 13:44:50|13524.4|13512.4|13522.3|13510.3|13524.4|13512.4|13522.3|13510.3|6
1649425500000|2022-04-08 13:45:00|13524|13512|13525.7|13513.7|13525.7|13513.7|13522.3|13510.3|0
1649425510000|2022-04-08 13:45:10|13524.9|13512.9|13524.9|13512.9|13524.9|13512.9|13524.9|13512.9|9
1649425540000|2022-04-08 13:45:40|13525.7|13513.7|13542.2|13522.2|13542.2|13522.2|13525.7|13513.7|2
1649425550000|2022-04-08 13:45:50|13541.8|13521.8|13541.4|13521.4|13546.4|13522.2|13540.2|13516.4|0
1649425560000|2022-04-08 13:46:00|13541|13521|13532|13520|13541.4|13521.4|13532|13516.4|0
1649425570000|2022-04-08 13:46:10|13531.6|13519.6|13531.2|13519.2|13531.6|13519.6|13531.2|13519.2|0
1649425580000|2022-04-08 13:46:20|13532.9|13520.9|13531.6|13519.6|13532.9|13520.9|13531.6|13519.6|0
1649425590000|2022-04-08 13:46:30|13532.5|13520.5|13533.7|13521.7|13533.7|13521.7|13532.5|13520.5|0
1649425600000|2022-04-08 13:46:40|13532.9|13520.9|13533.7|13521.7|13533.7|13521.7|13532.9|13520.9|0
1649425610000|2022-04-08 13:46:50|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|0
1649425620000|2022-04-08 13:47:00|13532.9|13520.9|13532.9|13520.9|13532.9|13520.9|13532.9|13520.9|0
1649425630000|2022-04-08 13:47:10|13533.3|13521.3|13533.3|13521.3|13533.3|13521.3|13533.3|13521.3|0
1649425660000|2022-04-08 13:47:40|13534.1|13522.1|13534.1|13522.1|13534.5|13522.5|13533.3|13521.3|1
1649425670000|2022-04-08 13:47:50|13536.6|13524.6|13536.2|13524.2|13536.6|13524.6|13535.8|13523.8|1
1649425680000|2022-04-08 13:48:00|13535.4|13523.4|13537.5|13525.5|13537.5|13525.5|13535.4|13523.4|1
1649425690000|2022-04-08 13:48:10|13539.1|13527.1|13546|13526|13546.4|13528|13539.1|13525.6|9
1649425700000|2022-04-08 13:48:20|13546.4|13526.4|13546.4|13526.4|13546.4|13526.4|13546.4|13526.4|0
1649425710000|2022-04-08 13:48:30|13547.3|13527.3|13547.3|13527.3|13547.3|13527.3|13547.3|13527.3|0
1649425720000|2022-04-08 13:48:40|13544.7|13524.7|13542.9|13530.9|13546.4|13530.9|13540.3|13524.7|0
1649425730000|2022-04-08 13:48:50|13543.3|13531.3|13545.4|13533.4|13545.4|13533.4|13543.3|13531.3|0
1649425740000|2022-04-08 13:49:00|13542.9|13530.9|13542.8|13530.8|13542.9|13530.9|13542|13530|0
1649425750000|2022-04-08 13:49:10|13543.3|13531.3|13545.8|13533.8|13545.8|13533.8|13543.3|13531.3|5
1649425760000|2022-04-08 13:49:20|13544.5|13532.5|13544.9|13532.9|13545.3|13533.3|13544.5|13532.5|0
1649425770000|2022-04-08 13:49:30|13545.3|13533.3|13547.8|13535.8|13547.8|13535.8|13545.3|13533.3|5
1649425780000|2022-04-08 13:49:40|13548.3|13536.3|13552|13540|13555.2|13540|13548.3|13533.5|0
1649425790000|2022-04-08 13:49:50|13551.2|13539.2|13552.4|13540.4|13556|13540.8|13551.2|13536|1
1649425800000|2022-04-08 13:50:00|13553.2|13541.2|13550.7|13538.7|13553.2|13541.2|13550.7|13538.7|1
1649425810000|2022-04-08 13:50:10|13551.6|13539.6|13553.3|13541.3|13553.3|13541.3|13551.6|13539.6|0
1649425820000|2022-04-08 13:50:20|13554.1|13542.1|13554.1|13542.1|13554.1|13542.1|13554.1|13542.1|2
1649425830000|2022-04-08 13:50:30|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|0
1649425840000|2022-04-08 13:50:40|13554.9|13542.9|13557.7|13537.7|13557.7|13543.3|13553.3|13537.7|8
1649425850000|2022-04-08 13:50:50|13558.1|13538.1|13558.1|13538.1|13558.1|13538.1|13558.1|13538.1|0
1649425860000|2022-04-08 13:51:00|13559|13539|13557.7|13537.7|13559.8|13544.2|13556.2|13537.7|0
1649425870000|2022-04-08 13:51:10|13559|13539|13558.6|13538.6|13559|13539|13558.6|13538.6|0
1649425880000|2022-04-08 13:51:20|13554.2|13542.2|13558.6|13538.6|13558.6|13542.2|13554.2|13538.2|0
1649425890000|2022-04-08 13:51:30|13555.8|13543.8|13557.9|13545.9|13559.4|13546.8|13555.8|13539.4|0
1649425900000|2022-04-08 13:51:40|13558.8|13546.8|13563.2|13543.2|13563.2|13547.6|13557.9|13541.5|0
1649425910000|2022-04-08 13:51:50|13561.5|13541.5|13560.7|13540.7|13562.4|13542.4|13559.4|13539.4|0
1649425920000|2022-04-08 13:52:00|13561.5|13541.5|13560.7|13540.7|13561.5|13541.5|13560.7|13540.7|0
1649425930000|2022-04-08 13:52:10|13561.5|13541.5|13560.3|13540.3|13561.5|13541.5|13560.3|13540.3|0
1649425940000|2022-04-08 13:52:20|13561.5|13541.5|13557.9|13545.9|13561.5|13545.9|13557.9|13541.5|3
1649425950000|2022-04-08 13:52:30|13557.1|13545.1|13557.1|13545.1|13560.7|13545.5|13555.8|13540.7|3
1649425960000|2022-04-08 13:52:40|13553.7|13541.7|13556.9|13536.9|13556.9|13541.7|13550.8|13536|2
1649425970000|2022-04-08 13:52:50|13557.3|13537.3|13556|13536|13557.3|13537.3|13556|13536|0
1649425980000|2022-04-08 13:53:00|13556.4|13536.4|13551.2|13539.2|13556.4|13540.5|13550.8|13536.4|0
1649425990000|2022-04-08 13:53:10|13550.8|13538.8|13550|13538|13552.5|13540.5|13550|13538|0
1649426000000|2022-04-08 13:53:20|13546.6|13534.6|13547.8|13535.8|13548.7|13536.7|13546.2|13534.2|10
1649426010000|2022-04-08 13:53:30|13548.2|13536.2|13547.9|13535.9|13549.5|13537.5|13547.4|13535.4|0
1649426020000|2022-04-08 13:53:40|13547|13535|13548.7|13536.7|13548.7|13536.7|13546.6|13534.6|0
1649426030000|2022-04-08 13:53:50|13550.8|13538.8|13550|13538|13552.1|13540.1|13550|13538|2
1649426040000|2022-04-08 13:54:00|13550.8|13538.8|13551.2|13539.2|13551.7|13539.7|13550.8|13538.8|0
1649426050000|2022-04-08 13:54:10|13550.8|13538.8|13550.8|13538.8|13550.8|13538.8|13550.8|13538.8|0
1649426060000|2022-04-08 13:54:20|13550|13538|13557.6|13545.6|13557.6|13545.6|13550|13538|0
1649426070000|2022-04-08 13:54:30|13558.4|13546.4|13565.2|13545.2|13565.2|13546.4|13558.4|13545.2|4
1649426080000|2022-04-08 13:54:40|13564.8|13544.8|13565.7|13545.7|13566.5|13546.5|13564.8|13544.8|0
1649426090000|2022-04-08 13:54:50|13564.8|13544.8|13560.2|13540.2|13564.8|13544.8|13559.4|13539.4|0
1649426100000|2022-04-08 13:55:00|13561.1|13541.1|13561.1|13541.1|13561.5|13541.5|13561.1|13541.1|0
1649426120000|2022-04-08 13:55:20|13561.5|13541.5|13552.9|13540.9|13561.5|13541.5|13552.9|13539.8|0
1649426130000|2022-04-08 13:55:30|13552.1|13540.1|13551.6|13539.6|13553.1|13540.1|13548.3|13533.1|2
1649426140000|2022-04-08 13:55:40|13550.8|13538.8|13552|13540|13552|13540|13550.8|13538.8|1
1649426150000|2022-04-08 13:55:50|13551.6|13539.6|13553.7|13541.7|13553.7|13541.7|13551.6|13539.6|0
1649426160000|2022-04-08 13:56:00|13552.9|13540.9|13552.9|13540.9|13552.9|13540.9|13552.9|13540.9|0
1649426170000|2022-04-08 13:56:10|13553.7|13541.7|13549.9|13537.9|13553.7|13541.7|13549.9|13537.9|6
1649426180000|2022-04-08 13:56:20|13551.2|13539.2|13549.5|13537.5|13551.6|13539.6|13549.5|13537.5|4
1649426190000|2022-04-08 13:56:30|13550.4|13538.4|13555.6|13535.6|13555.6|13540.1|13550.4|13535.6|0
1649426250000|2022-04-08 13:57:30|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|2
1649426260000|2022-04-08 13:57:40|13550.4|13538.4|13550.4|13538.4|13555.6|13538.4|13550.4|13535.6|0
1649426280000|2022-04-08 13:58:00|13554.8|13534.8|13554.8|13534.8|13554.8|13534.8|13554.8|13534.8|0
1649426290000|2022-04-08 13:58:10|13555.6|13535.6|13558.2|13538.2|13558.2|13538.2|13555.6|13535.6|0
1649426300000|2022-04-08 13:58:20|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|0
1649426310000|2022-04-08 13:58:30|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|0
1649426320000|2022-04-08 13:58:40|13556.5|13536.5|13558.2|13538.2|13558.2|13538.2|13556.5|13536.5|0
1649426330000|2022-04-08 13:58:50|13556.5|13536.5|13557.3|13537.3|13557.3|13537.3|13556.5|13536.5|0
1649426340000|2022-04-08 13:59:00|13556.5|13536.5|13549.5|13537.5|13556.5|13538.4|13549.5|13536.5|0
1649426350000|2022-04-08 13:59:10|13548.3|13536.3|13548.3|13536.3|13548.3|13536.3|13548.3|13536.3|0
1649426360000|2022-04-08 13:59:20|13547.4|13535.4|13547.4|13535.4|13547.4|13535.4|13547.4|13535.4|0
1649426370000|2022-04-08 13:59:30|13547|13535|13545.3|13533.3|13547|13535|13545.3|13533.3|0
1649426380000|2022-04-08 13:59:40|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|13546.2|13534.2|0
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13544.9|13532.9|13547|13535|13544.1|13532.1|0
1649426410000|2022-04-08 14:00:10|13545.7|13533.7|13545.7|13533.7|13545.7|13533.7|13545.7|13533.7|1
1649426420000|2022-04-08 14:00:20|13546.6|13534.6|13546.6|13534.6|13546.6|13534.6|13546.6|13534.6|0
1649426450000|2022-04-08 14:00:50|13545.8|13533.8|13544.9|13532.9|13545.8|13533.8|13544.9|13532.9|10
1649426460000|2022-04-08 14:01:00|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|13543.7|13531.7|0
1649426500000|2022-04-08 14:01:40|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|13545.4|13533.4|5
1649426530000|2022-04-08 14:02:10|13551.3|13539.3|13550.8|13538.8|13551.3|13539.3|13550.8|13538.8|0
1649426540000|2022-04-08 14:02:20|13551.3|13539.3|13550.8|13538.8|13551.3|13539.3|13550.8|13538.8|0
1649426560000|2022-04-08 14:02:40|13552.9|13540.9|13552.9|13540.9|13552.9|13540.9|13552.9|13540.9|0
1649426570000|2022-04-08 14:02:50|13551.7|13539.7|13552.1|13540.1|13552.1|13540.1|13550.8|13538.8|0
1649426580000|2022-04-08 14:03:00|13552.9|13540.9|13555.5|13543.5|13555.9|13543.9|13552.9|13540.9|0
1649426590000|2022-04-08 14:03:10|13556.3|13544.3|13559.7|13547.7|13559.7|13547.7|13556.3|13544.3|6
1649426600000|2022-04-08 14:03:20|13558.8|13546.8|13564|13544|13564|13549.7|13558.8|13544|4
1649426620000|2022-04-08 14:03:40|13564.9|13544.9|13564.9|13544.9|13564.9|13544.9|13564.9|13544.9|0
1649426630000|2022-04-08 14:03:50|13565.3|13545.3|13564.9|13544.9|13565.3|13545.3|13564.9|13544.9|0
1649426640000|2022-04-08 14:04:00|13564|13544|13564.9|13544.9|13567|13547|13564|13544|0
1649426650000|2022-04-08 14:04:10|13564|13544|13564|13544|13564|13544|13564|13544|0
1649426660000|2022-04-08 14:04:20|13559.6|13547.6|13558.3|13546.3|13564|13547.6|13557.1|13541.5|1
1649426670000|2022-04-08 14:04:30|13557.6|13545.6|13557.5|13545.5|13558|13546|13557.5|13545.5|4
1649426680000|2022-04-08 14:04:40|13558.8|13546.8|13559.6|13547.6|13559.6|13547.6|13558.8|13546.8|0
1649426700000|2022-04-08 14:05:00|13560.5|13548.5|13560.9|13548.9|13562.1|13550.1|13560|13548|0
1649426720000|2022-04-08 14:05:20|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|0
1649426730000|2022-04-08 14:05:30|13561.7|13549.7|13558.4|13546.4|13561.7|13549.7|13558.4|13546.4|10
1649426740000|2022-04-08 14:05:40|13559.7|13547.7|13559.7|13547.7|13559.7|13547.7|13559.7|13547.7|0
1649426750000|2022-04-08 14:05:50|13560.5|13548.5|13559.7|13547.7|13560.5|13548.5|13559.7|13547.7|0
1649426760000|2022-04-08 14:06:00|13559.3|13547.3|13558.5|13546.5|13559.3|13547.3|13558.5|13546.5|0
1649426770000|2022-04-08 14:06:10|||||||||3
1649426780000|2022-04-08 14:06:20|13558.9|13546.9|13558.9|13546.9|13559.7|13547.7|13558.5|13546.5|2
1649426790000|2022-04-08 14:06:30|13558|13546|13556.8|13544.8|13558|13546|13556.8|13544.8|0
1649426800000|2022-04-08 14:06:40|13557.2|13545.2|13561|13549|13561|13549|13557.2|13545.2|6
1649426810000|2022-04-08 14:06:50|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|13559.7|13547.7|0
1649426820000|2022-04-08 14:07:00|13561.4|13549.4|13560.6|13548.6|13561.8|13549.8|13560.6|13548.6|5
1649426830000|2022-04-08 14:07:10|13563.5|13551.5|13560.2|13548.2|13563.5|13551.5|13560.2|13548.2|0
1649426840000|2022-04-08 14:07:20|13558.9|13546.9|13557.7|13545.7|13562.9|13546.9|13557.7|13542.9|16
1649426850000|2022-04-08 14:07:30|13568.7|13538.7|13555.1|13543.1|13568.7|13543.5|13555.1|13537.8|1
1649426860000|2022-04-08 14:07:40|13556.4|13544.4|13562.8|13542.8|13563.7|13544.4|13556|13542|0
1649426870000|2022-04-08 14:07:50|13562|13542|13561.6|13541.6|13562|13542|13561.6|13541.6|0
1649426880000|2022-04-08 14:08:00|13562.4|13542.4|13562.4|13542.4|13562.4|13542.4|13562.4|13542.4|0
1649426890000|2022-04-08 14:08:10|13558.8|13546.8|13559.7|13547.7|13559.7|13547.7|13558.8|13546.8|0
1649426900000|2022-04-08 14:08:20|13560.5|13548.5|13561.8|13549.8|13561.8|13549.8|13560.5|13548.5|0
1649426910000|2022-04-08 14:08:30|13564.7|13552.7|13563.9|13551.9|13564.7|13552.7|13563.9|13551.9|0
1649426920000|2022-04-08 14:08:40|13563.5|13551.5|13562.6|13550.6|13563.5|13551.5|13562.6|13550.6|0
1649426930000|2022-04-08 14:08:50|13568.1|13556.1|13574|13562|13574|13562|13568.1|13556.1|2
1649426940000|2022-04-08 14:09:00|13574.4|13562.4|13576.1|13564.1|13576.9|13564.9|13574.4|13562.4|1
1649426950000|2022-04-08 14:09:10|13575.7|13563.7|13576.1|13564.1|13576.1|13564.1|13575.7|13563.7|1
1649426960000|2022-04-08 14:09:20|13576.5|13564.5|13581.7|13561.7|13586.3|13564.5|13576.5|13556.3|2
1649426970000|2022-04-08 14:09:30|13581.3|13561.3|13582.9|13562.9|13587.1|13562.9|13581.3|13557.1|0
1649426980000|2022-04-08 14:09:40|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|0
1649427000000|2022-04-08 14:10:00|13580.4|13560.4|13580.4|13560.4|13580.4|13560.4|13580.4|13560.4|0
1649427010000|2022-04-08 14:10:10|13580|13560|13580|13560|13580|13560|13580|13560|0
1649427020000|2022-04-08 14:10:20|13586.3|13556.3|13582.5|13562.5|13586.3|13563.3|13582.5|13556.3|0
1649427030000|2022-04-08 14:10:30|13581.7|13561.7|13582.5|13562.5|13582.5|13562.5|13581.7|13561.7|0
1649427040000|2022-04-08 14:10:40|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|0
1649427080000|2022-04-08 14:11:20|13582.9|13562.9|13584.6|13564.6|13584.6|13564.6|13582.9|13562.9|0
1649427090000|2022-04-08 14:11:30|13584.2|13564.2|13581|13569|13584.6|13569|13580.2|13562.5|1
1649427100000|2022-04-08 14:11:40|13583.4|13563.4|13589.6|13559.6|13589.6|13564.6|13583.4|13559.6|1
1649427110000|2022-04-08 14:11:50|13585|13565|13585|13565|13585|13565|13584.2|13564.2|0
1649427120000|2022-04-08 14:12:00|13589.6|13559.6|13589.6|13559.6|13589.6|13559.6|13589.6|13559.6|0
1649427150000|2022-04-08 14:12:30|13589.2|13559.2|13588.4|13558.4|13589.2|13559.2|13588.4|13558.4|0
1649427160000|2022-04-08 14:12:40|13581.8|13561.8|13581.8|13561.8|13581.8|13561.8|13581.8|13561.8|0
1649427170000|2022-04-08 14:12:50|13587.5|13557.5|13587.5|13557.5|13587.5|13557.5|13587.5|13557.5|0
1649427190000|2022-04-08 14:13:10|13588.4|13558.4|13586.7|13566.7|13588.8|13566.7|13586.7|13558.4|0
1649427210000|2022-04-08 14:13:30|13588.4|13568.4|13584|13572|13593|13572|13584|13563|0
1649427220000|2022-04-08 14:13:40|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|0
1649427230000|2022-04-08 14:13:50|13583.2|13571.2|13586.8|13566.8|13586.8|13571.2|13583.2|13566.8|0
1649427240000|2022-04-08 14:14:00|13585.1|13565.1|13584.9|13572.9|13585.1|13572.9|13581.5|13565.1|0
1649427260000|2022-04-08 14:14:20|13585.3|13573.3|13584|13572|13585.3|13573.3|13584|13572|0
1649427270000|2022-04-08 14:14:30|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|13584|13572|0
1649427280000|2022-04-08 14:14:40|13584.9|13572.9|13584.4|13572.4|13584.9|13572.9|13584|13572|0
1649427290000|2022-04-08 14:14:50|13584|13572|13584.4|13572.4|13585.3|13573.3|13584|13572|0
1649427300000|2022-04-08 14:15:00|13585.3|13573.3|13593.2|13581.2|13593.2|13581.2|13585.3|13573.3|8
1649427310000|2022-04-08 14:15:10|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|1
1649427320000|2022-04-08 14:15:20|13593.6|13581.6|13593.6|13581.6|13594.9|13582.9|13591.1|13579.1|0
1649427330000|2022-04-08 14:15:30|13593.2|13581.2|13592.8|13580.8|13593.6|13581.6|13592.4|13580.4|1
1649427340000|2022-04-08 14:15:40|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|0
1649427350000|2022-04-08 14:15:50|13591.9|13579.9|13593.6|13581.6|13593.6|13581.6|13591.5|13579.5|8
1649427370000|2022-04-08 14:16:10|13592.7|13580.7|13593.6|13581.6|13593.6|13581.6|13592.7|13580.7|2
1649427380000|2022-04-08 14:16:20|13595.3|13583.3|13594|13582|13597.4|13585.4|13594|13582|0
1649427390000|2022-04-08 14:16:30|13594.8|13582.8|13594|13582|13595.7|13583.7|13594|13582|0
1649427400000|2022-04-08 14:16:40|13593.2|13581.2|13592.3|13580.3|13593.2|13581.2|13591.1|13579.1|0
1649427410000|2022-04-08 14:16:50|13591.9|13579.9|13590.6|13578.6|13592.3|13580.3|13590.6|13578.6|0
1649427430000|2022-04-08 14:17:10|13594|13582|13594|13582|13594|13582|13594|13582|0
1649427440000|2022-04-08 14:17:20|13592.7|13580.7|13595.5|13575.5|13595.5|13580.7|13592.7|13575.5|0
1649427450000|2022-04-08 14:17:30|13592.7|13580.7|13594|13582|13594.4|13582.4|13592.7|13580.7|0
1649427460000|2022-04-08 14:17:40|13594.8|13582.8|13594|13582|13596.1|13584.1|13594|13582|0
1649427470000|2022-04-08 14:17:50|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|0
1649427480000|2022-04-08 14:18:00|13591.9|13579.9|13595.7|13583.7|13596.1|13584.1|13591|13579|0
1649427490000|2022-04-08 14:18:10|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|0
1649427500000|2022-04-08 14:18:20|13594.4|13582.4|13594.8|13582.8|13594.8|13582.8|13593.6|13581.6|0
1649427510000|2022-04-08 14:18:30|13594.4|13582.4|13594.8|13582.8|13594.8|13582.8|13594.4|13582.4|0
1649427520000|2022-04-08 14:18:40|13595.2|13583.2|13595.2|13583.2|13595.2|13583.2|13595.2|13583.2|1
1649427530000|2022-04-08 14:18:50|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|4
1649427540000|2022-04-08 14:19:00|13598.1|13586.1|13598.1|13586.1|13598.1|13586.1|13598.1|13586.1|0
1649427560000|2022-04-08 14:19:20|13598.5|13586.5|13598.5|13586.5|13598.5|13586.5|13598.5|13586.5|0
1649427600000|2022-04-08 14:20:00|13600.2|13588.2|13601.9|13589.9|13601.9|13589.9|13600.2|13588.2|2
1649427620000|2022-04-08 14:20:20|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|5
1649427630000|2022-04-08 14:20:30|13603.6|13591.6|13602.7|13590.7|13603.6|13591.6|13602.7|13590.7|1
1649427640000|2022-04-08 14:20:40|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|0
1649427650000|2022-04-08 14:20:50|13602.7|13590.7|13603.6|13591.6|13603.6|13591.6|13602.7|13590.7|3
1649427660000|2022-04-08 14:21:00|13606.9|13594.9|13606.9|13594.9|13608.6|13596.6|13606.9|13594.9|8
1649427670000|2022-04-08 14:21:10|13607.3|13595.3|13609.4|13597.4|13609.4|13597.4|13607.3|13595.3|0
1649427680000|2022-04-08 14:21:20|13608.1|13596.1|13608.5|13596.5|13608.5|13596.5|13608.1|13596.1|0
1649427690000|2022-04-08 14:21:30|13609.4|13597.4|13609.4|13597.4|13610.2|13598.2|13609.4|13597.4|8
1649427700000|2022-04-08 14:21:40|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|0
1649427710000|2022-04-08 14:21:50|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1649427730000|2022-04-08 14:22:10|13611.9|13599.9|13624.1|13612.1|13626.2|13614.2|13611.9|13599.9|20
1649427740000|2022-04-08 14:22:20|13625.4|13613.4|13625|13613|13626.2|13614.2|13624.1|13612.1|0
1649427750000|2022-04-08 14:22:30|13624.1|13612.1|13622.9|13610.9|13626.2|13614.2|13620.7|13608.7|1
1649427760000|2022-04-08 14:22:40|13625.8|13613.8|13630.3|13618.3|13630.3|13618.3|13625.8|13613.8|36
1649427770000|2022-04-08 14:22:50|13629.9|13617.9|13631.8|13611.8|13633.9|13617.9|13629.9|13611.8|0
1649427780000|2022-04-08 14:23:00|13633.5|13613.5|13631.8|13611.8|13633.5|13613.5|13631.8|13611.8|0
1649427790000|2022-04-08 14:23:10|13632.7|13612.7|13625.5|13605.5|13632.7|13612.7|13625.5|13605.5|3
1649427800000|2022-04-08 14:23:20|13626|13606|13623.9|13603.9|13626|13606|13623.9|13603.9|0
1649427810000|2022-04-08 14:23:30|13625.1|13605.1|13622.2|13602.2|13625.1|13605.1|13621.3|13601.3|0
1649427820000|2022-04-08 14:23:40|13619.2|13599.2|13622.2|13592.2|13624.2|13599.2|13618|13592.2|0
1649427830000|2022-04-08 14:23:50|13621.3|13591.3|13622.2|13592.2|13622.2|13592.2|13621.3|13591.3|0
1649427840000|2022-04-08 14:24:00|13624.3|13594.3|13619.7|13599.7|13624.3|13599.7|13619.7|13594.3|0
1649427850000|2022-04-08 14:24:10|13620.1|13600.1|13614.9|13602.9|13621.8|13604.9|13614.9|13599.3|0
1649427860000|2022-04-08 14:24:20|13615.3|13603.3|13614.1|13602.1|13619.3|13603.7|13614.1|13598.9|1
1649427870000|2022-04-08 14:24:30|13614.5|13602.5|13620.9|13600.9|13621.4|13603.7|13614.5|13600.9|3
1649427880000|2022-04-08 14:24:40|13618.4|13598.4|13618.8|13598.8|13619.7|13599.7|13618.4|13598.4|0
1649427890000|2022-04-08 14:24:50|13617.1|13597.1|13617.1|13597.1|13617.1|13597.1|13616.3|13596.3|0
1649427900000|2022-04-08 14:25:00|13619.7|13599.7|13612.7|13600.7|13619.7|13600.7|13612.7|13597.6|0
1649427910000|2022-04-08 14:25:10|13612.3|13600.3|13610.6|13598.6|13612.3|13600.3|13610.6|13598.6|0
1649427920000|2022-04-08 14:25:20|13609.3|13597.3|13612.7|13600.7|13612.7|13600.7|13609.3|13597.3|1
1649427930000|2022-04-08 14:25:30|13612.3|13600.3|13611.8|13599.8|13612.3|13600.3|13610.6|13598.6|0
1649427940000|2022-04-08 14:25:40|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|0
1649427950000|2022-04-08 14:25:50|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1649427960000|2022-04-08 14:26:00|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13610.6|13598.6|0
1649427970000|2022-04-08 14:26:10|13614.4|13602.4|13611.8|13599.8|13618.8|13602.4|13611.8|13598.8|0
1649427980000|2022-04-08 14:26:20|13611.4|13599.4|13612.3|13600.3|13614|13602|13611.4|13599.4|5
1649427990000|2022-04-08 14:26:30|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|0
1649428000000|2022-04-08 14:26:40|13613.5|13601.5|13612.7|13600.7|13613.5|13601.5|13612.7|13600.7|0
1649428020000|2022-04-08 14:27:00|13613.5|13601.5|13618.8|13598.8|13619.6|13601.5|13613.5|13598.8|0
1649428030000|2022-04-08 14:27:10|13616|13604|13616|13604|13618.8|13604.4|13615.2|13598.8|0
1649428040000|2022-04-08 14:27:20|13615.2|13603.2|13617.7|13605.7|13619.8|13607.8|13615.2|13603.2|1
1649428060000|2022-04-08 14:27:40|13617.3|13605.3|13617.2|13605.2|13617.3|13605.3|13616|13604|0
1649428070000|2022-04-08 14:27:50|13616.8|13604.8|13618.1|13606.1|13618.1|13606.1|13616.8|13604.8|0
1649428080000|2022-04-08 14:28:00|13617.7|13605.7|13618.5|13606.5|13618.5|13606.5|13617.7|13605.7|0
1649428090000|2022-04-08 14:28:10|13619.3|13607.3|13618.5|13606.5|13619.3|13607.3|13618.5|13606.5|0
1649428110000|2022-04-08 14:28:30|13616.8|13604.8|13613.9|13601.9|13616.8|13604.8|13613.9|13601.9|4
1649428120000|2022-04-08 14:28:40|13614.3|13602.3|13614.3|13602.3|13616|13604|13614.3|13602.3|0
1649428140000|2022-04-08 14:29:00|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|0
1649428150000|2022-04-08 14:29:10|13615.5|13603.5|13616.4|13604.4|13616.4|13604.4|13615.5|13603.5|0
1649428160000|2022-04-08 14:29:20|13615.1|13603.1|13615.9|13603.9|13616|13604|13615.1|13603.1|3
1649428170000|2022-04-08 14:29:30|13614.7|13602.7|13614.7|13602.7|13615.6|13603.6|13614.7|13602.7|1
1649428180000|2022-04-08 14:29:40|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|0
1649428190000|2022-04-08 14:29:50|13616.4|13604.4|13616.4|13604.4|13616.8|13604.8|13616.4|13604.4|0
1649428200000|2022-04-08 14:30:00|13616.8|13604.8|13614.8|13602.8|13619.3|13607.3|13613.5|13601.5|17
1649428210000|2022-04-08 14:30:10|13616|13604|13616.4|13604.4|13616.4|13604.4|13613.9|13601.9|1
1649428220000|2022-04-08 14:30:20|13619.2|13599.2|13616.4|13604.4|13619.2|13604.8|13616.4|13599.2|0
1649428230000|2022-04-08 14:30:30|13620.8|13600.8|13620.4|13600.4|13620.8|13602.4|13614.4|13600.4|13
1649428240000|2022-04-08 14:30:40|13619.6|13599.6|13618.7|13598.7|13619.6|13599.6|13618.7|13598.7|0
1649428250000|2022-04-08 14:30:50|13617|13597|13615.8|13595.8|13617|13597|13615.8|13595.8|0
1649428260000|2022-04-08 14:31:00|13614.1|13594.1|13613.3|13593.3|13614.1|13594.1|13612.8|13592.8|0
1649428270000|2022-04-08 14:31:10|13615|13595|13615.4|13595.4|13615.4|13595.4|13615|13595|0
1649428280000|2022-04-08 14:31:20|13615.8|13595.8|13617.1|13597.1|13617.1|13597.1|13615.4|13595.4|0
1649428290000|2022-04-08 14:31:30|13618.7|13598.7|13617.1|13597.1|13618.7|13598.7|13617.1|13597.1|0
1649428300000|2022-04-08 14:31:40|13617.9|13597.9|13612.3|13600.3|13617.9|13600.7|13611|13597.1|5
1649428320000|2022-04-08 14:32:00|13614.4|13602.4|13615.2|13603.2|13615.6|13603.6|13614.4|13602.4|0
1649428340000|2022-04-08 14:32:20|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|3
1649428350000|2022-04-08 14:32:30|13615.2|13603.2|13614|13602|13615.2|13603.2|13614|13602|0
1649428360000|2022-04-08 14:32:40|13614.4|13602.4|13612.7|13600.7|13614.4|13602.4|13612.3|13600.3|1
1649428370000|2022-04-08 14:32:50|||||||||4
1649428380000|2022-04-08 14:33:00|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|4
1649428390000|2022-04-08 14:33:10|||||||||1
1649428400000|2022-04-08 14:33:20|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|4
1649428420000|2022-04-08 14:33:40|||||||||1
1649428430000|2022-04-08 14:33:50|13604.8|13592.8|13605.2|13593.2|13605.2|13593.2|13604.8|13592.8|3
1649428440000|2022-04-08 14:34:00|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|0
1649428450000|2022-04-08 14:34:10|13608.5|13596.5|13607.7|13595.7|13610.2|13598.2|13607.7|13595.7|0
1649428460000|2022-04-08 14:34:20|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|0
1649428470000|2022-04-08 14:34:30|13608.6|13596.6|13604.8|13592.8|13608.6|13596.6|13604.8|13592.8|3
1649428490000|2022-04-08 14:34:50|||||||||1
1649428510000|2022-04-08 14:35:10|13606.9|13594.9|13604.4|13592.4|13606.9|13594.9|13604.4|13592.4|0
1649428530000|2022-04-08 14:35:30|13604.8|13592.8|13604.4|13592.4|13605.2|13593.2|13604.4|13592.4|1
1649428540000|2022-04-08 14:35:40|13606|13594|13602.3|13590.3|13606|13594|13602.3|13590.3|4
1649428550000|2022-04-08 14:35:50|13603.5|13591.5|13602.3|13590.3|13604.4|13592.4|13602.3|13590.3|0
1649428560000|2022-04-08 14:36:00|13603.5|13591.5|13604.4|13592.4|13604.4|13592.4|13602.3|13590.3|0
1649428570000|2022-04-08 14:36:10|13605.2|13593.2|13606.8|13594.8|13606.8|13594.8|13605.2|13593.2|1
1649428580000|2022-04-08 14:36:20|13606.4|13594.4|13608.9|13596.9|13611.7|13596.9|13606.4|13591.7|1
1649428590000|2022-04-08 14:36:30|13609.8|13597.8|13614.2|13594.2|13614.2|13597.8|13609.8|13593.4|0
1649428600000|2022-04-08 14:36:40|13608.6|13596.6|13610.6|13598.6|13610.6|13598.6|13608.6|13596.6|1
1649428610000|2022-04-08 14:36:50|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|0
1649428620000|2022-04-08 14:37:00|13610.6|13598.6|13611.4|13599.4|13612.2|13600.2|13610.6|13598.6|1
1649428630000|2022-04-08 14:37:10|13613.5|13601.5|13614.4|13602.4|13614.4|13602.4|13613.5|13601.5|0
1649428660000|2022-04-08 14:37:40|13613.5|13601.5|13611.4|13599.4|13613.5|13601.5|13611|13599|0
1649428670000|2022-04-08 14:37:50|13612.7|13600.7|13611.4|13599.4|13612.7|13600.7|13611|13599|0
1649428680000|2022-04-08 14:38:00|13611.8|13599.8|13611.4|13599.4|13611.8|13599.8|13611.4|13599.4|10
1649428700000|2022-04-08 14:38:20|13611.8|13599.8|13611.4|13599.4|13611.8|13599.8|13611.4|13599.4|0
1649428710000|2022-04-08 14:38:30|13611.8|13599.8|13612.7|13600.7|13612.7|13600.7|13611.4|13599.4|0
1649428720000|2022-04-08 14:38:40|13612.3|13600.3|13611.4|13599.4|13612.3|13600.3|13611.4|13599.4|0
1649428730000|2022-04-08 14:38:50|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|0
1649428740000|2022-04-08 14:39:00|13608.9|13596.9|13609.7|13597.7|13612.5|13597.7|13608.9|13592.5|0
1649428750000|2022-04-08 14:39:10|13610.6|13598.6|13609.8|13597.8|13610.6|13598.6|13609.8|13597.8|0
1649428760000|2022-04-08 14:39:20|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|0
1649428770000|2022-04-08 14:39:30|13612.3|13600.3|13615.8|13595.8|13615.8|13600.3|13612.3|13595.8|1
1649428780000|2022-04-08 14:39:40|13616.7|13596.7|13616.7|13596.7|13616.7|13596.7|13616.7|13596.7|0
1649428790000|2022-04-08 14:39:50|13614.8|13602.8|13617.5|13597.5|13617.5|13602.8|13614.8|13597.5|0
1649428800000|2022-04-08 14:40:00|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|0
1649428810000|2022-04-08 14:40:10|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|0
1649428820000|2022-04-08 14:40:20|13616.9|13604.9|13616.9|13604.9|13616.9|13604.9|13616.9|13604.9|0
1649428830000|2022-04-08 14:40:30|13615.6|13603.6|13615.6|13603.6|13616.9|13604.9|13614.8|13602.8|0
1649428840000|2022-04-08 14:40:40|13615.2|13603.2|13615.6|13603.6|13615.6|13603.6|13614.4|13602.4|0
1649428850000|2022-04-08 14:40:50|13614.4|13602.4|13609.8|13597.8|13614.4|13602.4|13609.8|13597.8|0
1649428860000|2022-04-08 14:41:00|13609.4|13597.4|13612.7|13600.7|13613.1|13601.1|13609.4|13597.4|0
1649428870000|2022-04-08 14:41:10|13613.1|13601.1|13613.1|13601.1|13613.1|13601.1|13612.7|13600.7|1
1649428890000|2022-04-08 14:41:30|13610.2|13598.2|13611|13599|13611|13599|13610.2|13598.2|0
1649428900000|2022-04-08 14:41:40|13610.6|13598.6|13609.8|13597.8|13610.6|13598.6|13609.8|13597.8|0
1649428910000|2022-04-08 14:41:50|13610.2|13598.2|13609.7|13597.7|13610.6|13598.6|13608.9|13596.9|1
1649428920000|2022-04-08 14:42:00|13607.6|13595.6|13608|13596|13608|13596|13607.6|13595.6|0
1649428940000|2022-04-08 14:42:20|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|0
1649428950000|2022-04-08 14:42:30|13610.1|13598.1|13608.4|13596.4|13610.1|13598.1|13608|13596|1
1649428960000|2022-04-08 14:42:40|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|0
1649428980000|2022-04-08 14:43:00|13608.8|13596.8|13608.4|13596.4|13608.8|13596.8|13608.4|13596.4|0
1649428990000|2022-04-08 14:43:10|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|0
1649429010000|2022-04-08 14:43:30|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|0
1649429020000|2022-04-08 14:43:40|13606.3|13594.3|13606.7|13594.7|13606.7|13594.7|13606.3|13594.3|7
1649429040000|2022-04-08 14:44:00|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|0
1649429050000|2022-04-08 14:44:10|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|0
1649429070000|2022-04-08 14:44:30|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|0
1649429080000|2022-04-08 14:44:40|13608|13596|13608|13596|13608|13596|13608|13596|0
1649429120000|2022-04-08 14:45:20|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|0
1649429140000|2022-04-08 14:45:40|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|0
1649429160000|2022-04-08 14:46:00|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|0
1649429190000|2022-04-08 14:46:30|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|0
1649429320000|2022-04-08 14:48:40|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|0
1649429350000|2022-04-08 14:49:10|13614.3|13602.3|13614.3|13602.3|13614.3|13602.3|13614.3|13602.3|0
1649429360000|2022-04-08 14:49:20|13613.9|13601.9|13613.9|13601.9|13614.3|13602.3|13613.9|13601.9|0
1649429380000|2022-04-08 14:49:40|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|0
1649429400000|2022-04-08 14:50:00|13613.9|13601.9|13613.9|13601.9|13613.9|13601.9|13613.9|13601.9|0
1649429410000|2022-04-08 14:50:10|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|0
1649429420000|2022-04-08 14:50:20|13615.6|13603.6|13615.2|13603.2|13615.6|13603.6|13615.2|13603.2|5
1649429440000|2022-04-08 14:50:40|13616|13604|13614.3|13602.3|13616|13604|13614.3|13602.3|0
1649429490000|2022-04-08 14:51:30|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1649429500000|2022-04-08 14:51:40|13613.5|13601.5|13612.6|13600.6|13616|13604|13612.6|13600.6|0
1649429520000|2022-04-08 14:52:00|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|0
1649429540000|2022-04-08 14:52:20|13614.3|13602.3|13615.1|13603.1|13615.1|13603.1|13614.3|13602.3|0
1649429550000|2022-04-08 14:52:30|13614.3|13602.3|13611.8|13599.8|13614.7|13602.7|13611.8|13599.8|1
1649429560000|2022-04-08 14:52:40|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|0
1649429570000|2022-04-08 14:52:50|13611.3|13599.3|13610.5|13598.5|13611.3|13599.3|13610.1|13598.1|0
1649429580000|2022-04-08 14:53:00|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|0
1649429590000|2022-04-08 14:53:10|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|0
1649429600000|2022-04-08 14:53:20|13611.7|13599.7|13612.6|13600.6|13612.6|13600.6|13611.3|13599.3|0
1649429620000|2022-04-08 14:53:40|13612.2|13600.2|13609.6|13597.6|13612.2|13600.2|13608.8|13596.8|2
1649429630000|2022-04-08 14:53:50|13608.8|13596.8|13607.1|13595.1|13608.8|13596.8|13607.1|13595.1|14
1649429640000|2022-04-08 14:54:00|13606.3|13594.3|13608.4|13596.4|13608.4|13596.4|13606.3|13594.3|0
1649429660000|2022-04-08 14:54:20|13610.7|13590.7|13610.7|13590.7|13610.7|13590.7|13610.7|13590.7|8
1649429690000|2022-04-08 14:54:50|13610.3|13590.3|13610.3|13590.3|13610.3|13590.3|13610.3|13590.3|10
1649429720000|2022-04-08 14:55:20|13611.2|13591.2|13611.2|13591.2|13611.2|13591.2|13611.2|13591.2|0
1649429730000|2022-04-08 14:55:30|13610.3|13590.3|13611.2|13591.2|13611.2|13591.2|13610.3|13590.3|5
1649429740000|2022-04-08 14:55:40|13612|13592|13614.1|13594.1|13614.1|13594.1|13612|13592|0
1649429750000|2022-04-08 14:55:50|13615|13595|13615|13595|13615|13595|13614.1|13594.1|0
1649429760000|2022-04-08 14:56:00|13614.1|13594.1|13618.3|13598.3|13618.3|13598.3|13614.1|13594.1|0
1649429770000|2022-04-08 14:56:10|13619.2|13599.2|13619.2|13599.2|13619.2|13602.8|13613.9|13598.8|0
1649429780000|2022-04-08 14:56:20|13614.8|13602.8|13613.9|13601.9|13614.8|13602.8|13613.9|13601.9|0
1649429810000|2022-04-08 14:56:50|13614.8|13602.8|13616|13604|13616|13604|13613.9|13601.9|0
1649429820000|2022-04-08 14:57:00|13615.6|13603.6|13613.5|13601.5|13615.6|13603.6|13613.5|13601.5|0
1649429840000|2022-04-08 14:57:20|13611.8|13599.8|13611.4|13599.4|13611.8|13599.8|13611.4|13599.4|0
1649429850000|2022-04-08 14:57:30|||||||||4
1649429870000|2022-04-08 14:57:50|13612.3|13600.3|13612.3|13600.3|13612.3|13600.3|13612.3|13600.3|0
1649429880000|2022-04-08 14:58:00|13611.4|13599.4|13612.3|13600.3|13613.5|13601.5|13611.4|13599.4|0
1649429890000|2022-04-08 14:58:10|13616.7|13596.7|13615.8|13595.8|13616.7|13599.4|13611.4|13595.8|0
1649429900000|2022-04-08 14:58:20|13616.7|13596.7|13615|13595|13616.7|13596.7|13615|13595|10
1649429910000|2022-04-08 14:58:30|13615.9|13595.9|13616.3|13596.3|13616.3|13596.3|13615.9|13595.9|0
1649429920000|2022-04-08 14:58:40|13615|13595|13616.3|13596.3|13616.3|13596.3|13614.6|13594.6|0
1649429950000|2022-04-08 14:59:10|13615.8|13595.8|13616.3|13596.3|13616.3|13596.3|13615|13595|0
1649429960000|2022-04-08 14:59:20|13617.5|13597.5|13617.5|13597.5|13617.5|13597.5|13617.5|13597.5|0
1649429970000|2022-04-08 14:59:30|||||||||2
1649429980000|2022-04-08 14:59:40|13613.1|13601.1|13609.3|13597.3|13613.1|13601.1|13609.3|13597.3|0
1649429990000|2022-04-08 14:59:50|13612.9|13592.9|13609.3|13597.3|13612.9|13597.3|13609.3|13592.9|0
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13611.4|13599.4|13612.9|13599.8|13609.3|13592.9|0
1649430010000|2022-04-08 15:00:10|13613.1|13601.1|13611|13599|13617.5|13601.1|13611|13597.5|0
1649430020000|2022-04-08 15:00:20|13610.6|13598.6|13613.1|13601.1|13613.5|13601.5|13610.6|13598.6|1
1649430030000|2022-04-08 15:00:30|13613.5|13601.5|13614.3|13602.3|13614.3|13602.3|13613.1|13601.1|0
1649430040000|2022-04-08 15:00:40|13613.9|13601.9|13614.3|13602.3|13614.3|13602.3|13613.9|13601.9|0
1649430060000|2022-04-08 15:01:00|13615.2|13603.2|13615.2|13603.2|13615.2|13603.2|13613.9|13601.9|0
1649430080000|2022-04-08 15:01:20|13613.9|13601.9|13613.9|13601.9|13613.9|13601.9|13613.9|13601.9|0
1649430090000|2022-04-08 15:01:30|13614.3|13602.3|13615.2|13603.2|13615.2|13603.2|13614.3|13602.3|0
1649430100000|2022-04-08 15:01:40|13615.6|13603.6|13617.3|13605.3|13617.3|13605.3|13615.6|13603.6|0
1649430120000|2022-04-08 15:02:00|13618.1|13606.1|13618.1|13606.1|13618.1|13606.1|13618.1|13606.1|0
1649430130000|2022-04-08 15:02:10|13618.9|13606.9|13621.9|13609.9|13622.3|13610.3|13618.9|13606.9|5
1649430140000|2022-04-08 15:02:20|13621|13609|13622.3|13610.3|13622.3|13610.3|13621|13609|0
1649430150000|2022-04-08 15:02:30|13621.9|13609.9|13620.2|13608.2|13621.9|13609.9|13620.2|13608.2|0
1649430170000|2022-04-08 15:02:50|13622.3|13610.3|13621|13609|13622.3|13610.3|13621|13609|0
1649430180000|2022-04-08 15:03:00|13621.9|13609.9|13621|13609|13622.3|13610.3|13621|13609|0
1649430190000|2022-04-08 15:03:10|13622.3|13610.3|13621|13609|13622.3|13610.3|13621|13609|0
1649430210000|2022-04-08 15:03:30|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|0
1649430220000|2022-04-08 15:03:40|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|0
1649430230000|2022-04-08 15:03:50|13617.2|13605.2|13617.6|13605.6|13618.5|13606.5|13617.2|13605.2|0
1649430240000|2022-04-08 15:04:00|13616.8|13604.8|13616.4|13604.4|13618.5|13606.5|13616.4|13604.4|0
1649430260000|2022-04-08 15:04:20|13616|13604|13615.2|13603.2|13616|13604|13615.2|13603.2|0
1649430270000|2022-04-08 15:04:30|13614.8|13602.8|13614.8|13602.8|13615.2|13603.2|13612.7|13600.7|0
1649430280000|2022-04-08 15:04:40|13612.7|13600.7|13614.6|13594.6|13614.6|13601.1|13610.2|13594.6|1
1649430290000|2022-04-08 15:04:50|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1649430300000|2022-04-08 15:05:00|13609.3|13597.3|13613.1|13601.1|13613.1|13601.1|13608.9|13596.9|0
1649430310000|2022-04-08 15:05:10|13615.2|13603.2|13615.2|13603.2|13615.2|13603.2|13614.3|13602.3|0
1649430350000|2022-04-08 15:05:50|13615.6|13603.6|13617.7|13605.7|13617.7|13605.7|13615.6|13603.6|1
1649430360000|2022-04-08 15:06:00|13618.9|13606.9|13619.8|13607.8|13619.8|13607.8|13618.9|13606.9|0
1649430400000|2022-04-08 15:06:40|13621.9|13609.9|13620.6|13608.6|13621.9|13609.9|13619.8|13607.8|0
1649430410000|2022-04-08 15:06:50|13621.9|13609.9|13620.6|13608.6|13621.9|13609.9|13620.6|13608.6|0
1649430430000|2022-04-08 15:07:10|13619.8|13607.8|13619.8|13607.8|13619.8|13607.8|13619.8|13607.8|0
1649430440000|2022-04-08 15:07:20|13618.5|13606.5|13617.7|13605.7|13618.5|13606.5|13617.7|13605.7|0
1649430490000|2022-04-08 15:08:10|13618.1|13606.1|13618.1|13606.1|13618.1|13606.1|13618.1|13606.1|0
1649430500000|2022-04-08 15:08:20|13619.8|13607.8|13619.8|13607.8|13619.8|13607.8|13619.8|13607.8|0
1649430510000|2022-04-08 15:08:30|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|1
1649430520000|2022-04-08 15:08:40|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|0
1649430530000|2022-04-08 15:08:50|13619.7|13607.7|13620.2|13608.2|13620.2|13608.2|13619.3|13607.3|0
1649430540000|2022-04-08 15:09:00|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|2
1649430550000|2022-04-08 15:09:10|13618.5|13606.5|13618.9|13606.9|13618.9|13606.9|13618.5|13606.5|7
1649430560000|2022-04-08 15:09:20|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|0
1649430600000|2022-04-08 15:10:00|13614.2|13602.2|13614.1|13594.1|13614.2|13602.2|13614.1|13594.1|3
1649430610000|2022-04-08 15:10:10|13610.9|13598.9|13610.9|13598.9|13610.9|13598.9|13610.5|13598.5|0
1649430620000|2022-04-08 15:10:20|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|0
1649430630000|2022-04-08 15:10:30|13612.2|13600.2|13612.6|13600.6|13612.6|13600.6|13612.2|13600.2|0
1649430640000|2022-04-08 15:10:40|13614.3|13602.3|13612.6|13600.6|13614.3|13602.3|13612.6|13600.6|0
1649430710000|2022-04-08 15:11:50|13613.4|13601.4|13612.6|13600.6|13613.4|13601.4|13612.6|13600.6|3
1649430720000|2022-04-08 15:12:00|13613.8|13601.8|13615.1|13603.1|13615.1|13603.1|13613.8|13601.8|10
1649430740000|2022-04-08 15:12:20|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|0
1649430760000|2022-04-08 15:12:40|13616.8|13604.8|13615.9|13603.9|13616.8|13604.8|13615.1|13603.1|0
1649430770000|2022-04-08 15:12:50|13616.8|13604.8|13616.8|13604.8|13616.8|13604.8|13616.8|13604.8|0
1649430790000|2022-04-08 15:13:10|13615.9|13603.9|13615.1|13603.1|13615.9|13603.9|13615.1|13603.1|0
1649430800000|2022-04-08 15:13:20|13613.4|13601.4|13612.6|13600.6|13613.4|13601.4|13612.6|13600.6|7
1649430810000|2022-04-08 15:13:30|13613|13601|13613.8|13601.8|13613.8|13601.8|13613|13601|0
1649430820000|2022-04-08 15:13:40|13614.7|13602.7|13613.8|13601.8|13614.7|13602.7|13613.8|13601.8|0
1649430840000|2022-04-08 15:14:00|13609.7|13597.7|13604.7|13592.7|13609.7|13597.7|13604.7|13592.7|4
1649430850000|2022-04-08 15:14:10|13604.2|13592.2|13602.2|13590.2|13604.2|13592.2|13602.2|13590.2|0
1649430860000|2022-04-08 15:14:20|13602.1|13590.1|13605.7|13585.7|13605.7|13590.1|13599.6|13585.7|1
1649430870000|2022-04-08 15:14:30|13606.5|13586.5|13606.5|13586.5|13606.5|13586.5|13606.5|13586.5|0
1649430880000|2022-04-08 15:14:40|13600.4|13588.4|13600.4|13588.4|13600.4|13588.4|13600.4|13588.4|0
1649430890000|2022-04-08 15:14:50|13597.5|13585.5|13597.5|13585.5|13597.5|13585.5|13597.5|13585.5|0
1649430900000|2022-04-08 15:15:00|13595.4|13583.4|13593.7|13581.7|13595.4|13583.4|13593.3|13581.3|0
1649430910000|2022-04-08 15:15:10|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|0
1649430930000|2022-04-08 15:15:30|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|0
1649430940000|2022-04-08 15:15:40|13597.5|13585.5|13597.5|13585.5|13597.9|13585.9|13597.5|13585.5|0
1649430950000|2022-04-08 15:15:50|13597.1|13585.1|13601.7|13589.7|13601.7|13589.7|13597.1|13585.1|0
1649430960000|2022-04-08 15:16:00|13600.9|13588.9|13601.3|13589.3|13601.3|13589.3|13600|13588|20
1649430980000|2022-04-08 15:16:20|13600.9|13588.9|13600|13588|13601.3|13589.3|13600|13588|0
1649430990000|2022-04-08 15:16:30|||||||||1
1649431020000|2022-04-08 15:17:00|13598.3|13586.3|13601.3|13589.3|13601.3|13589.3|13598.3|13586.3|3
1649431030000|2022-04-08 15:17:10|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649431040000|2022-04-08 15:17:20|13599.6|13587.6|13601.2|13589.2|13601.2|13589.2|13599.6|13587.6|0
1649431050000|2022-04-08 15:17:30|13600.4|13588.4|13600.4|13588.4|13600.4|13588.4|13600.4|13588.4|0
1649431060000|2022-04-08 15:17:40|13601.2|13589.2|13600.4|13588.4|13601.2|13589.2|13600.4|13588.4|0
1649431090000|2022-04-08 15:18:10|13601.2|13589.2|13602.1|13590.1|13602.9|13590.9|13601.2|13589.2|0
1649431120000|2022-04-08 15:18:40|13602.9|13590.9|13602.9|13590.9|13602.9|13590.9|13602.9|13590.9|0
1649431140000|2022-04-08 15:19:00|13602.1|13590.1|13605.6|13585.6|13605.6|13590.1|13601.2|13585.6|0
1649431160000|2022-04-08 15:19:20|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|0
1649431170000|2022-04-08 15:19:30|13601.6|13589.6|13599.5|13587.5|13601.6|13589.6|13599.5|13587.5|0
1649431180000|2022-04-08 15:19:40|13598.7|13586.7|13598.7|13586.7|13598.7|13586.7|13598.7|13586.7|0
1649431190000|2022-04-08 15:19:50|13596.6|13584.6|13599.1|13587.1|13599.1|13587.1|13596.6|13584.6|0
1649431200000|2022-04-08 15:20:00|13598.7|13586.7|13597.4|13585.4|13598.7|13586.7|13597.4|13585.4|0
1649431210000|2022-04-08 15:20:10|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1649431220000|2022-04-08 15:20:20|13597.4|13585.4|13596.6|13584.6|13597.4|13585.4|13596.6|13584.6|0
1649431230000|2022-04-08 15:20:30|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|0
1649431240000|2022-04-08 15:20:40|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1649431250000|2022-04-08 15:20:50|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|1
1649431260000|2022-04-08 15:21:00|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1649431270000|2022-04-08 15:21:10|13596.6|13584.6|13594.9|13582.9|13596.6|13584.6|13594.9|13582.9|2
1649431280000|2022-04-08 15:21:20|13597|13585|13596.6|13584.6|13597|13585|13596.6|13584.6|1
1649431290000|2022-04-08 15:21:30|13595.8|13583.8|13597.4|13585.4|13597.4|13585.4|13595.8|13583.8|4
1649431300000|2022-04-08 15:21:40|||||||||2
1649431310000|2022-04-08 15:21:50|13597.8|13585.8|13597.4|13585.4|13597.8|13585.8|13597.4|13585.4|0
1649431320000|2022-04-08 15:22:00|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|3
1649431330000|2022-04-08 15:22:10|||||||||3
1649431350000|2022-04-08 15:22:30|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|1
1649431360000|2022-04-08 15:22:40|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1649431370000|2022-04-08 15:22:50|13594.1|13582.1|13595.3|13583.3|13595.3|13583.3|13594.1|13582.1|3
1649431380000|2022-04-08 15:23:00|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|0
1649431390000|2022-04-08 15:23:10|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1649431400000|2022-04-08 15:23:20|||||||||2
1649431410000|2022-04-08 15:23:30|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|4
1649431440000|2022-04-08 15:24:00|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1649431460000|2022-04-08 15:24:20|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|5
1649431490000|2022-04-08 15:24:50|13594|13582|13593.6|13581.6|13594|13582|13593.6|13581.6|1
1649431510000|2022-04-08 15:25:10|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|0
1649431520000|2022-04-08 15:25:20|||||||||1
1649431530000|2022-04-08 15:25:30|13594.9|13582.9|13594.5|13582.5|13594.9|13582.9|13594.5|13582.5|1
1649431540000|2022-04-08 15:25:40|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|0
1649431550000|2022-04-08 15:25:50|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|1
1649431570000|2022-04-08 15:26:10|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649431590000|2022-04-08 15:26:30|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|0
1649431620000|2022-04-08 15:27:00|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|0
1649431630000|2022-04-08 15:27:10|13594|13582|13594|13582|13594|13582|13594|13582|4
1649431640000|2022-04-08 15:27:20|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|0
1649431650000|2022-04-08 15:27:30|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|4
1649431660000|2022-04-08 15:27:40|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|0
1649431670000|2022-04-08 15:27:50|||||||||1
1649431680000|2022-04-08 15:28:00|13594|13582|13594.9|13582.9|13594.9|13582.9|13594|13582|0
1649431690000|2022-04-08 15:28:10|13591.5|13579.5|13588.5|13576.5|13591.5|13579.5|13588.5|13576.5|4
1649431700000|2022-04-08 15:28:20|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|0
1649431710000|2022-04-08 15:28:30|13585.1|13573.1|13586|13574|13586|13574|13585.1|13573.1|0
1649431730000|2022-04-08 15:28:50|13584.7|13572.7|13583.9|13571.9|13584.7|13572.7|13583.9|13571.9|0
1649431750000|2022-04-08 15:29:10|13584.7|13572.7|13584.7|13572.7|13584.7|13572.7|13584.7|13572.7|6
1649431760000|2022-04-08 15:29:20|13583.9|13571.9|13583|13571|13584.3|13572.3|13583|13571|4
1649431780000|2022-04-08 15:29:40|||||||||1
1649431810000|2022-04-08 15:30:10|13585.1|13573.1|13584.3|13572.3|13585.1|13573.1|13584.3|13572.3|7
1649431830000|2022-04-08 15:30:30|13585.1|13573.1|13586.8|13574.8|13586.8|13574.8|13585.1|13573.1|0
1649431850000|2022-04-08 15:30:50|13587.7|13575.7|13588.5|13576.5|13588.5|13576.5|13587.7|13575.7|0
1649431860000|2022-04-08 15:31:00|13590.6|13578.6|13590.6|13578.6|13590.6|13578.6|13590.6|13578.6|1
1649431870000|2022-04-08 15:31:10|13588.5|13576.5|13587.7|13575.7|13588.5|13576.5|13586.8|13574.8|0
1649431880000|2022-04-08 15:31:20|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|0
1649431890000|2022-04-08 15:31:30|13588.9|13576.9|13588.5|13576.5|13589.8|13577.8|13588.5|13576.5|0
1649431900000|2022-04-08 15:31:40|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|0
1649431910000|2022-04-08 15:31:50|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|0
1649431920000|2022-04-08 15:32:00|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|0
1649431930000|2022-04-08 15:32:10|13588.5|13576.5|13589.4|13577.4|13589.4|13577.4|13588.5|13576.5|0
1649431950000|2022-04-08 15:32:30|13590.2|13578.2|13591.1|13579.1|13591.1|13579.1|13590.2|13578.2|0
1649431960000|2022-04-08 15:32:40|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1649431980000|2022-04-08 15:33:00|13591.1|13579.1|13592.3|13580.3|13592.3|13580.3|13590.2|13578.2|0
1649431990000|2022-04-08 15:33:10|13593.2|13581.2|13594|13582|13594|13582|13591.9|13579.9|2
1649432000000|2022-04-08 15:33:20|13593.2|13581.2|13591.9|13579.9|13593.6|13581.6|13591.9|13579.9|9
1649432020000|2022-04-08 15:33:40|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1649432030000|2022-04-08 15:33:50|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1649432040000|2022-04-08 15:34:00|13591.1|13579.1|13591.1|13579.1|13591.1|13579.1|13591.1|13579.1|0
1649432050000|2022-04-08 15:34:10|13591.9|13579.9|13591.9|13579.9|13591.9|13579.9|13591.9|13579.9|0
1649432070000|2022-04-08 15:34:30|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|0
1649432080000|2022-04-08 15:34:40|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|0
1649432100000|2022-04-08 15:35:00|13591.9|13579.9|13593.6|13581.6|13593.6|13581.6|13591.9|13579.9|0
1649432110000|2022-04-08 15:35:10|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|0
1649432130000|2022-04-08 15:35:30|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|0
1649432150000|2022-04-08 15:35:50|13593.1|13581.1|13591.9|13579.9|13593.1|13581.1|13591.9|13579.9|0
1649432170000|2022-04-08 15:36:10|13591|13579|13591|13579|13591|13579|13591|13579|0
1649432190000|2022-04-08 15:36:30|13591.9|13579.9|13591|13579|13591.9|13579.9|13591|13579|0
1649432240000|2022-04-08 15:37:20|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1649432320000|2022-04-08 15:38:40|13586.8|13574.8|13585.1|13573.1|13586.8|13574.8|13585.1|13573.1|0
1649432330000|2022-04-08 15:38:50|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|0
1649432350000|2022-04-08 15:39:10|13585.9|13573.9|13585.9|13573.9|13585.9|13573.9|13585.9|13573.9|0
1649432360000|2022-04-08 15:39:20|13584.7|13572.7|13584.7|13572.7|13585.1|13573.1|13584.7|13572.7|0
1649432370000|2022-04-08 15:39:30|13586.8|13574.8|13586.3|13574.3|13587.6|13575.6|13586.3|13574.3|7
1649432380000|2022-04-08 15:39:40|13587.2|13575.2|13588|13576|13588|13576|13587.2|13575.2|0
1649432400000|2022-04-08 15:40:00|13587.2|13575.2|13587.2|13575.2|13587.2|13575.2|13587.2|13575.2|0
1649432420000|2022-04-08 15:40:20|13586.8|13574.8|13587.2|13575.2|13587.2|13575.2|13586.8|13574.8|0
1649432430000|2022-04-08 15:40:30|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|0
1649432440000|2022-04-08 15:40:40|13588|13576|13588|13576|13588|13576|13588|13576|0
1649432450000|2022-04-08 15:40:50|13586.8|13574.8|13587.2|13575.2|13587.2|13575.2|13586.8|13574.8|0
1649432460000|2022-04-08 15:41:00|13588|13576|13588|13576|13588.9|13576.9|13586.8|13574.8|0
1649432470000|2022-04-08 15:41:10|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|13588|13576|0
1649432490000|2022-04-08 15:41:30|13588|13576|13588|13576|13588.9|13576.9|13587.2|13575.2|0
1649432510000|2022-04-08 15:41:50|13594.5|13574.5|13593.7|13573.7|13594.5|13574.5|13593.7|13573.7|0
1649432520000|2022-04-08 15:42:00|13595.4|13575.4|13595.4|13575.4|13595.4|13575.4|13593.7|13573.7|0
1649432570000|2022-04-08 15:42:50|13594.5|13574.5|13593.7|13573.7|13594.5|13574.5|13593.7|13573.7|0
1649432580000|2022-04-08 15:43:00|13595.4|13575.4|13593.7|13573.7|13595.4|13575.4|13593.7|13573.7|0
1649432620000|2022-04-08 15:43:40|13589.3|13577.3|13593.7|13573.7|13594.5|13577.3|13587.6|13573.7|0
1649432640000|2022-04-08 15:44:00|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1649432650000|2022-04-08 15:44:10|13592|13572|13587.6|13575.6|13592.8|13575.6|13587.6|13572|0
1649432660000|2022-04-08 15:44:20|||||||||2
1649432680000|2022-04-08 15:44:40|13587.2|13575.2|13587.2|13575.2|13587.2|13575.2|13587.2|13575.2|0
1649432690000|2022-04-08 15:44:50|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|0
1649432700000|2022-04-08 15:45:00|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1649432710000|2022-04-08 15:45:10|13588|13576|13588|13576|13588|13576|13588|13576|0
1649432720000|2022-04-08 15:45:20|13586.3|13574.3|13587.2|13575.2|13587.2|13575.2|13586.3|13574.3|0
1649432750000|2022-04-08 15:45:50|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|0
1649432760000|2022-04-08 15:46:00|13584.6|13572.6|13585.5|13573.5|13585.5|13573.5|13584.6|13572.6|0
1649432770000|2022-04-08 15:46:10|13584.6|13572.6|13584.6|13572.6|13584.6|13572.6|13584.6|13572.6|0
1649432790000|2022-04-08 15:46:30|13585.5|13573.5|13585.1|13573.1|13585.5|13573.5|13585.1|13573.1|0
1649432840000|2022-04-08 15:47:20|13583.4|13571.4|13584.2|13572.2|13584.2|13572.2|13583.4|13571.4|0
1649432860000|2022-04-08 15:47:40|13585.1|13573.1|13585.1|13573.1|13585.1|13573.1|13585.1|13573.1|0
1649432910000|2022-04-08 15:48:30|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|13586.8|13574.8|0
1649432920000|2022-04-08 15:48:40|13587.6|13575.6|13585.1|13573.1|13587.6|13575.6|13585.1|13573.1|0
1649432950000|2022-04-08 15:49:10|13584.2|13572.2|13584.2|13572.2|13584.2|13572.2|13584.2|13572.2|0
1649432960000|2022-04-08 15:49:20|13585.1|13573.1|13585.1|13573.1|13585.1|13573.1|13584.2|13572.2|0
1649433000000|2022-04-08 15:50:00|13585.5|13573.5|13585.9|13573.9|13586.3|13574.3|13585.1|13573.1|0
1649433010000|2022-04-08 15:50:10|13585.1|13573.1|13587.1|13575.1|13587.1|13575.1|13585.1|13573.1|0
1649433020000|2022-04-08 15:50:20|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|0
1649433030000|2022-04-08 15:50:30|13586.3|13574.3|13586.7|13574.7|13587.1|13575.1|13586.3|13574.3|1
1649433040000|2022-04-08 15:50:40|13587.1|13575.1|13588|13576|13588|13576|13586.7|13574.7|1
1649433050000|2022-04-08 15:50:50|13587.1|13575.1|13587.6|13575.6|13587.6|13575.6|13587.1|13575.1|0
1649433060000|2022-04-08 15:51:00|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|0
1649433070000|2022-04-08 15:51:10|13587.1|13575.1|13587.1|13575.1|13588.8|13576.8|13587.1|13575.1|0
1649433090000|2022-04-08 15:51:30|13588|13576|13588|13576|13588|13576|13588|13576|0
1649433110000|2022-04-08 15:51:50|13587.1|13575.1|13586.7|13574.7|13587.1|13575.1|13586.7|13574.7|0
1649433130000|2022-04-08 15:52:10|13585|13573|13585|13573|13585|13573|13585|13573|0
1649433140000|2022-04-08 15:52:20|13584.6|13572.6|13586.7|13574.7|13586.7|13574.7|13584.6|13572.6|1
1649433160000|2022-04-08 15:52:40|||||||||1
1649433210000|2022-04-08 15:53:30|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1649433220000|2022-04-08 15:53:40|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|0
1649433240000|2022-04-08 15:54:00|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|0
1649433250000|2022-04-08 15:54:10|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1649433270000|2022-04-08 15:54:30|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|0
1649433300000|2022-04-08 15:55:00|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1649433310000|2022-04-08 15:55:10|13584.2|13572.2|13584.2|13572.2|13584.2|13572.2|13584.2|13572.2|0
1649433330000|2022-04-08 15:55:30|13585|13573|13585.4|13573.4|13585.4|13573.4|13585|13573|0
1649433340000|2022-04-08 15:55:40|13581.6|13569.6|13581.2|13569.2|13581.6|13569.6|13581.2|13569.2|2
1649433350000|2022-04-08 15:55:50|13580.4|13568.4|13581.2|13569.2|13581.2|13569.2|13580.4|13568.4|0
1649433370000|2022-04-08 15:56:10|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|0
1649433380000|2022-04-08 15:56:20|13584.6|13572.6|13586.3|13574.3|13586.3|13574.3|13584.6|13572.6|0
1649433390000|2022-04-08 15:56:30|||||||||9
1649433400000|2022-04-08 15:56:40|13585.5|13573.5|13583.8|13571.8|13585.5|13573.5|13583.8|13571.8|2
1649433410000|2022-04-08 15:56:50|13584.6|13572.6|13583.8|13571.8|13584.6|13572.6|13583.8|13571.8|0
1649433420000|2022-04-08 15:57:00|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|1
1649433430000|2022-04-08 15:57:10|13583.8|13571.8|13583.8|13571.8|13583.8|13571.8|13583.8|13571.8|1
1649433450000|2022-04-08 15:57:30|13582.9|13570.9|13581.2|13569.2|13582.9|13570.9|13579.5|13567.5|3
1649433460000|2022-04-08 15:57:40|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|0
1649433480000|2022-04-08 15:58:00|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|1
1649433490000|2022-04-08 15:58:10|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|0
1649433510000|2022-04-08 15:58:30|13582.1|13570.1|13581.2|13569.2|13582.1|13570.1|13581.2|13569.2|1
1649433530000|2022-04-08 15:58:50|13580.4|13568.4|13580.4|13568.4|13580.4|13568.4|13580.4|13568.4|0
1649433540000|2022-04-08 15:59:00|13579.5|13567.5|13581.2|13569.2|13581.2|13569.2|13579.5|13567.5|0
1649433550000|2022-04-08 15:59:10|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|10
1649433570000|2022-04-08 15:59:30|13583.8|13571.8|13582.5|13570.5|13583.8|13571.8|13582.5|13570.5|5
1649433580000|2022-04-08 15:59:40|13581.7|13569.7|13581.7|13569.7|13581.7|13569.7|13581.7|13569.7|0
1649433610000|2022-04-08 16:00:10|13582.5|13570.5|13582.5|13570.5|13582.5|13570.5|13582.5|13570.5|0
1649433630000|2022-04-08 16:00:30|13584.2|13572.2|13585.1|13573.1|13585.1|13573.1|13584.2|13572.2|0
1649433640000|2022-04-08 16:00:40|13583.4|13571.4|13584.2|13572.2|13584.2|13572.2|13583.4|13571.4|5
1649433650000|2022-04-08 16:00:50|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|13585.9|13573.9|1
1649433660000|2022-04-08 16:01:00|13585.9|13573.9|13595.2|13583.2|13595.6|13583.6|13585.9|13573.9|9
1649433670000|2022-04-08 16:01:10|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649433680000|2022-04-08 16:01:20|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|0
1649433690000|2022-04-08 16:01:30|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649433700000|2022-04-08 16:01:40|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|0
1649433710000|2022-04-08 16:01:50|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|0
1649433730000|2022-04-08 16:02:10|13594.7|13582.7|13594.7|13582.7|13594.7|13582.7|13594.7|13582.7|10
1649433740000|2022-04-08 16:02:20|13593.9|13581.9|13593.9|13581.9|13593.9|13581.9|13593.9|13581.9|10
1649433770000|2022-04-08 16:02:50|13599.1|13579.1|13599.9|13579.9|13599.9|13579.9|13598.7|13578.7|15
1649433780000|2022-04-08 16:03:00|13599.1|13579.1|13598.7|13578.7|13599.1|13579.1|13598.7|13578.7|0
1649433800000|2022-04-08 16:03:20|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|0
1649433810000|2022-04-08 16:03:30|13596.3|13584.3|13596.3|13584.3|13596.3|13584.3|13596.3|13584.3|0
1649433840000|2022-04-08 16:04:00|13597.2|13585.2|13596.3|13584.3|13597.2|13585.2|13595.5|13583.5|0
1649433860000|2022-04-08 16:04:20|13595.1|13583.1|13594.2|13582.2|13595.5|13583.5|13594.2|13582.2|0
1649433870000|2022-04-08 16:04:30|13592.5|13580.5|13593.8|13581.8|13593.8|13581.8|13592.1|13580.1|0
1649433880000|2022-04-08 16:04:40|13592.9|13580.9|13591.7|13579.7|13592.9|13580.9|13591.7|13579.7|0
1649433890000|2022-04-08 16:04:50|13590|13578|13590.8|13578.8|13591.3|13579.3|13587.9|13575.9|0
1649433900000|2022-04-08 16:05:00|13589.6|13577.6|13590.4|13578.4|13590.4|13578.4|13589.6|13577.6|5
1649433910000|2022-04-08 16:05:10|13588.3|13576.3|13592.1|13580.1|13592.1|13580.1|13588.3|13576.3|0
1649433920000|2022-04-08 16:05:20|13591.2|13579.2|13595.3|13575.3|13595.3|13579.2|13591.2|13574.4|0
1649433950000|2022-04-08 16:05:50|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649433960000|2022-04-08 16:06:00|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|0
1649433970000|2022-04-08 16:06:10|13594.4|13574.4|13593.6|13573.6|13594.4|13574.4|13593.6|13573.6|0
1649433980000|2022-04-08 16:06:20|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|0
1649433990000|2022-04-08 16:06:30|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|0
1649434000000|2022-04-08 16:06:40|13593.6|13573.6|13587.5|13575.5|13593.6|13576.3|13587.5|13572.7|2
1649434020000|2022-04-08 16:07:00|13585.4|13573.4|13585.4|13573.4|13585.4|13573.4|13585.4|13573.4|0
1649434030000|2022-04-08 16:07:10|13586.6|13574.6|13587.5|13575.5|13587.5|13575.5|13586.6|13574.6|0
1649434040000|2022-04-08 16:07:20|13585.4|13573.4|13585.4|13573.4|13585.4|13573.4|13585.4|13573.4|0
1649434050000|2022-04-08 16:07:30|13584.5|13572.5|13584.5|13572.5|13584.5|13572.5|13584.5|13572.5|0
1649434060000|2022-04-08 16:07:40|13584.1|13572.1|13585.4|13573.4|13585.4|13573.4|13584.1|13572.1|0
1649434070000|2022-04-08 16:07:50|13585.8|13573.8|13585.8|13573.8|13585.8|13573.8|13585.8|13573.8|1
1649434100000|2022-04-08 16:08:20|13586.6|13574.6|13586.6|13574.6|13586.6|13574.6|13586.6|13574.6|0
1649434110000|2022-04-08 16:08:30|13588.7|13576.7|13588.7|13576.7|13589.5|13577.5|13588.7|13576.7|0
1649434130000|2022-04-08 16:08:50|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|0
1649434140000|2022-04-08 16:09:00|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|0
1649434150000|2022-04-08 16:09:10|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|0
1649434170000|2022-04-08 16:09:30|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|0
1649434180000|2022-04-08 16:09:40|13592.1|13580.1|13591.3|13579.3|13592.1|13580.1|13591.3|13579.3|0
1649434200000|2022-04-08 16:10:00|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|0
1649434230000|2022-04-08 16:10:30|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|0
1649434240000|2022-04-08 16:10:40|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|0
1649434260000|2022-04-08 16:11:00|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1649434290000|2022-04-08 16:11:30|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|0
1649434330000|2022-04-08 16:12:10|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|0
1649434340000|2022-04-08 16:12:20|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|2
1649434360000|2022-04-08 16:12:40|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|0
1649434390000|2022-04-08 16:13:10|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1649434440000|2022-04-08 16:14:00|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|0
1649434470000|2022-04-08 16:14:30|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1649434510000|2022-04-08 16:15:10|13591.2|13579.2|13592.1|13580.1|13592.1|13580.1|13591.2|13579.2|2
1649434520000|2022-04-08 16:15:20|13591.2|13579.2|13589.6|13577.6|13591.2|13579.2|13589.6|13577.6|8
1649434600000|2022-04-08 16:16:40|13589.2|13577.2|13590.9|13578.9|13590.9|13578.9|13589.2|13577.2|0
1649434630000|2022-04-08 16:17:10|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|0
1649434660000|2022-04-08 16:17:40|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649434690000|2022-04-08 16:18:10|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1649434730000|2022-04-08 16:18:50|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|1
1649434750000|2022-04-08 16:19:10|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1649434770000|2022-04-08 16:19:30|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649434780000|2022-04-08 16:19:40|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|13590.1|13578.1|0
1649434800000|2022-04-08 16:20:00|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649434840000|2022-04-08 16:20:40|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1649435040000|2022-04-08 16:24:00|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1649435050000|2022-04-08 16:24:10|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|0
1649435140000|2022-04-08 16:25:40|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1649435160000|2022-04-08 16:26:00|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1649435170000|2022-04-08 16:26:10|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|0
1649435190000|2022-04-08 16:26:30|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1649435230000|2022-04-08 16:27:10|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|0
1649435280000|2022-04-08 16:28:00|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649435290000|2022-04-08 16:28:10|13594.3|13582.3|13594.3|13582.3|13594.3|13582.3|13594.3|13582.3|0
1649435320000|2022-04-08 16:28:40|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|0
1649435340000|2022-04-08 16:29:00|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|0
1649435360000|2022-04-08 16:29:20|13590|13578|13589.2|13577.2|13590|13578|13589.2|13577.2|0
1649435380000|2022-04-08 16:29:40|13590|13578|13590|13578|13590|13578|13590|13578|0
1649435400000|2022-04-08 16:30:00|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1649435410000|2022-04-08 16:30:10|13587.1|13575.1|13587.1|13575.1|13587.1|13575.1|13587.1|13575.1|0
1649435430000|2022-04-08 16:30:30|||||||||1
1649435440000|2022-04-08 16:30:40|13587.9|13575.9|13587.9|13575.9|13587.9|13575.9|13587.9|13575.9|0
1649435450000|2022-04-08 16:30:50|13588.8|13576.8|13588.8|13576.8|13588.8|13576.8|13588.8|13576.8|0
1649435490000|2022-04-08 16:31:30|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|1
1649435500000|2022-04-08 16:31:40|13587.5|13575.5|13587.9|13575.9|13587.9|13575.9|13587.5|13575.5|2
1649435520000|2022-04-08 16:32:00|13589.6|13577.6|13590|13578|13590|13578|13589.6|13577.6|0
1649435530000|2022-04-08 16:32:10|13589.1|13577.1|13589.1|13577.1|13589.1|13577.1|13589.1|13577.1|0
1649435550000|2022-04-08 16:32:30|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1649435560000|2022-04-08 16:32:40|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|0
1649435590000|2022-04-08 16:33:10|13587|13575|13586.6|13574.6|13587|13575|13586.6|13574.6|10
1649435610000|2022-04-08 16:33:30|13585.8|13573.8|13585.8|13573.8|13585.8|13573.8|13585.8|13573.8|0
1649435640000|2022-04-08 16:34:00|13583.2|13571.2|13582.4|13570.4|13583.2|13571.2|13582.4|13570.4|0
1649435650000|2022-04-08 16:34:10|13583.2|13571.2|13579.8|13567.8|13583.2|13571.2|13579|13567|2
1649435660000|2022-04-08 16:34:20|13579|13567|13580.7|13568.7|13580.7|13568.7|13579|13567|0
1649435680000|2022-04-08 16:34:40|13584.1|13572.1|13584.1|13572.1|13584.1|13572.1|13584.1|13572.1|0
1649435700000|2022-04-08 16:35:00|13581.5|13569.5|13581.5|13569.5|13581.5|13569.5|13581.5|13569.5|0
1649435730000|2022-04-08 16:35:30|13580.7|13568.7|13580.7|13568.7|13580.7|13568.7|13580.7|13568.7|0
1649435740000|2022-04-08 16:35:40|13579.8|13567.8|13579.8|13567.8|13579.8|13567.8|13579.8|13567.8|0
1649435750000|2022-04-08 16:35:50|13580.7|13568.7|13580.7|13568.7|13580.7|13568.7|13580.7|13568.7|3
1649435770000|2022-04-08 16:36:10|13579|13567|13579|13567|13579|13567|13579|13567|0
1649435780000|2022-04-08 16:36:20|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|1
1649435790000|2022-04-08 16:36:30|13578.2|13566.2|13578.6|13566.6|13578.6|13566.6|13578.2|13566.2|8
1649435810000|2022-04-08 16:36:50|13580.3|13568.3|13580.3|13568.3|13580.3|13568.3|13580.3|13568.3|0
1649435820000|2022-04-08 16:37:00|13579.8|13567.8|13579.8|13567.8|13579.8|13567.8|13579.8|13567.8|0
1649435830000|2022-04-08 16:37:10|13578.2|13566.2|13578.2|13566.2|13578.2|13566.2|13578.2|13566.2|0
1649435840000|2022-04-08 16:37:20|13577.7|13565.7|13577.7|13565.7|13577.7|13565.7|13577.7|13565.7|0
1649435850000|2022-04-08 16:37:30|13576.5|13564.5|13579.3|13559.3|13579.3|13564.5|13576.1|13559.3|7
1649435900000|2022-04-08 16:38:20|||||||||5
1649435930000|2022-04-08 16:38:50|13575.7|13563.7|13578.5|13558.5|13579.3|13563.7|13575.7|13557.6|0
1649435940000|2022-04-08 16:39:00|13579.3|13559.3|13579.3|13559.3|13579.3|13559.3|13579.3|13559.3|0
1649435950000|2022-04-08 16:39:10|13578.5|13558.5|13577.6|13557.6|13578.5|13558.5|13577.6|13557.6|0
1649435960000|2022-04-08 16:39:20|13578.4|13558.4|13578.4|13558.4|13578.4|13558.4|13578.4|13558.4|0
1649435970000|2022-04-08 16:39:30|13578|13558|13577.6|13557.6|13578|13558|13574.6|13554.6|0
1649435980000|2022-04-08 16:39:40|13576.3|13556.3|13571.1|13559.1|13576.3|13559.1|13571.1|13556.3|0
1649436000000|2022-04-08 16:40:00|13570.3|13558.3|13555.6|13543.6|13570.3|13558.3|13555.6|13543.6|15
1649436010000|2022-04-08 16:40:10|13553.5|13541.5|13555.2|13543.2|13555.6|13543.6|13549.7|13537.7|0
1649436020000|2022-04-08 16:40:20|13555.6|13543.6|13557.3|13545.3|13557.7|13545.7|13555.6|13543.6|0
1649436030000|2022-04-08 16:40:30|13561.7|13541.7|13563.4|13543.4|13563.4|13543.4|13561.7|13541.7|0
1649436040000|2022-04-08 16:40:40|13559|13547|13555.6|13543.6|13559|13547|13555.2|13543.2|1
1649436060000|2022-04-08 16:41:00|13555.2|13543.2|13552.7|13540.7|13555.2|13543.2|13551.4|13539.4|1
1649436070000|2022-04-08 16:41:10|13552.3|13540.3|13547.6|13535.6|13552.3|13540.3|13547.6|13535.6|2
1649436080000|2022-04-08 16:41:20|13546.4|13534.4|13544.3|13532.3|13546.8|13534.8|13544.3|13532.3|2
1649436100000|2022-04-08 16:41:40|13544.7|13532.7|13546|13534|13546.8|13534.8|13544.7|13532.7|0
1649436110000|2022-04-08 16:41:50|13544.7|13532.7|13538.4|13526.4|13544.7|13532.7|13538|13526|6
1649436120000|2022-04-08 16:42:00|13539.3|13527.3|13535.9|13523.9|13539.3|13527.3|13535.9|13523.9|0
1649436130000|2022-04-08 16:42:10|13529.6|13517.6|13530.4|13518.4|13531.3|13519.3|13525.4|13513.4|26
1649436140000|2022-04-08 16:42:20|13528.8|13516.8|13520.8|13508.8|13530.4|13518.4|13520.8|13508.8|12
1649436150000|2022-04-08 16:42:30|13520.4|13508.4|13522.1|13510.1|13522.9|13510.9|13520|13508|5
1649436170000|2022-04-08 16:42:50|13528|13516|13534|13514|13539.9|13519.9|13528|13514|2
1649436180000|2022-04-08 16:43:00|13534.9|13514.9|13531.5|13511.5|13535.3|13515.3|13525.8|13509.8|1
1649436190000|2022-04-08 16:43:10|13530.7|13510.7|13534|13514|13534|13514|13530.7|13510.7|1
1649436210000|2022-04-08 16:43:30|13533.6|13513.6|13531.9|13511.9|13533.6|13513.6|13531.9|13511.9|0
1649436220000|2022-04-08 16:43:40|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|0
1649436240000|2022-04-08 16:44:00|13529.2|13517.2|13527.5|13515.5|13529.6|13517.6|13527.5|13515.5|0
1649436250000|2022-04-08 16:44:10|13528.3|13516.3|13529.6|13517.6|13529.6|13517.6|13528.3|13516.3|0
1649436260000|2022-04-08 16:44:20|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|0
1649436270000|2022-04-08 16:44:30|13526.2|13514.2|13528.3|13516.3|13528.3|13516.3|13526.2|13514.2|0
1649436280000|2022-04-08 16:44:40|13527.1|13515.1|13527.5|13515.5|13528.3|13516.3|13526.2|13514.2|0
1649436310000|2022-04-08 16:45:10|13529.1|13517.1|13527.5|13515.5|13529.1|13517.1|13527.5|13515.5|1
1649436320000|2022-04-08 16:45:20|13526.7|13514.7|13528.4|13516.4|13529.2|13517.2|13526.7|13514.7|0
1649436330000|2022-04-08 16:45:30|13529.2|13517.2|13529.6|13517.6|13530|13518|13529.2|13517.2|1
1649436350000|2022-04-08 16:45:50|13521.6|13509.6|13520.8|13508.8|13521.6|13509.6|13520.8|13508.8|2
1649436360000|2022-04-08 16:46:00|13521.6|13509.6|13520.8|13508.8|13521.6|13509.6|13519.9|13507.9|4
1649436370000|2022-04-08 16:46:10|13519.5|13507.5|13517.4|13505.4|13519.5|13507.5|13517.4|13505.4|3
1649436380000|2022-04-08 16:46:20|13518.3|13506.3|13517.5|13505.5|13518.3|13506.3|13517.5|13505.5|21
1649436390000|2022-04-08 16:46:30|13517.1|13505.1|13510.7|13498.7|13517.1|13505.1|13510.7|13498.7|30
1649436400000|2022-04-08 16:46:40|13509.9|13497.9|13507|13495|13509.9|13497.9|13507|13495|11
1649436410000|2022-04-08 16:46:50|13507.8|13495.8|13504.5|13492.5|13510.6|13495.8|13504.5|13490.6|30
1649436420000|2022-04-08 16:47:00|13509.8|13489.8|13506.2|13494.2|13509.8|13494.6|13505.4|13489.8|0
1649436430000|2022-04-08 16:47:10|13505.4|13493.4|13505.4|13493.4|13505.4|13493.4|13505.4|13493.4|0
1649436440000|2022-04-08 16:47:20|13506.2|13494.2|13507.1|13495.1|13507.1|13495.1|13506.2|13494.2|0
1649436450000|2022-04-08 16:47:30|13506.2|13494.2|13506.2|13494.2|13509.8|13494.2|13506.2|13489.8|0
1649436460000|2022-04-08 16:47:40|13507.1|13495.1|13509|13489|13509|13495.9|13504.5|13489|0
1649436470000|2022-04-08 16:47:50|13505.4|13493.4|13507.3|13487.3|13507.3|13493.4|13503.7|13487.3|0
1649436480000|2022-04-08 16:48:00|13503.7|13491.7|13504.5|13492.5|13508.1|13493.7|13503.7|13487.3|9
1649436490000|2022-04-08 16:48:10|13503.3|13491.3|13507.3|13487.3|13507.3|13492.5|13502.8|13487.3|0
1649436500000|2022-04-08 16:48:20|13504.9|13492.9|13508.1|13488.1|13508.1|13493.7|13504.9|13488.1|1
1649436510000|2022-04-08 16:48:30|13504.5|13492.5|13504.5|13492.5|13504.5|13492.5|13504.5|13492.5|0
1649436520000|2022-04-08 16:48:40|13505.4|13493.4|13504.5|13492.5|13509.8|13493.4|13504.5|13489.8|0
1649436540000|2022-04-08 16:49:00|13504.9|13492.9|13510.7|13498.7|13510.7|13498.7|13504.9|13492.9|7
1649436550000|2022-04-08 16:49:10|13509.9|13497.9|13512|13500|13515.2|13500|13509.1|13493.5|2
1649436560000|2022-04-08 16:49:20|13511.6|13499.6|13512.4|13500.4|13512.4|13500.4|13510.3|13498.3|0
1649436570000|2022-04-08 16:49:30|13513.7|13501.7|13519.5|13507.5|13523.1|13507.5|13513.7|13501.4|0
1649436580000|2022-04-08 16:49:40|13519.1|13507.1|13516.2|13504.2|13519.1|13507.1|13516.2|13504.2|0
1649436590000|2022-04-08 16:49:50|13517|13505|13522.3|13502.3|13522.3|13505|13517|13502.3|0
1649436600000|2022-04-08 16:50:00|13517|13505|13517|13505|13517|13505|13517|13505|0
1649436610000|2022-04-08 16:50:10|13516.2|13504.2|13517|13505|13520.6|13505|13514.9|13500.6|0
1649436630000|2022-04-08 16:50:30|13516.6|13504.6|13515|13503|13516.6|13504.6|13515|13503|3
1649436640000|2022-04-08 16:50:40|13515.8|13503.8|13514.9|13502.9|13515.8|13503.8|13513.2|13501.2|0
1649436660000|2022-04-08 16:51:00|13515.8|13503.8|13515.8|13503.8|13515.8|13503.8|13515.8|13503.8|0
1649436670000|2022-04-08 16:51:10|13514.9|13502.9|13514.1|13502.1|13514.9|13502.9|13513.2|13501.2|0
1649436680000|2022-04-08 16:51:20|13514.9|13502.9|13514.9|13502.9|13514.9|13502.9|13514.9|13502.9|0
1649436710000|2022-04-08 16:51:50|||||||||15
1649436720000|2022-04-08 16:52:00|13513.2|13501.2|13509.9|13497.9|13513.2|13501.2|13509.9|13497.9|0
1649436730000|2022-04-08 16:52:10|13508.6|13496.6|13507.8|13495.8|13508.6|13496.6|13507.8|13495.8|0
1649436740000|2022-04-08 16:52:20|13508.2|13496.2|13507.8|13495.8|13508.2|13496.2|13506.5|13494.5|0
1649436750000|2022-04-08 16:52:30|13508.6|13496.6|13510.7|13498.7|13510.7|13498.7|13508.6|13496.6|0
1649436770000|2022-04-08 16:52:50|13511.5|13499.5|13511.5|13499.5|13511.5|13499.5|13511.5|13499.5|0
1649436780000|2022-04-08 16:53:00|||||||||3
1649436790000|2022-04-08 16:53:10|13513.6|13501.6|13512.8|13500.8|13517|13505|13512.8|13500.8|1
1649436800000|2022-04-08 16:53:20|13514.5|13502.5|13514.9|13502.9|13514.9|13502.9|13514|13502|0
1649436820000|2022-04-08 16:53:40|13514.5|13502.5|13515.3|13503.3|13515.3|13503.3|13514.5|13502.5|2
1649436840000|2022-04-08 16:54:00|13514.5|13502.5|13515.3|13503.3|13515.3|13503.3|13513.6|13501.6|0
1649436880000|2022-04-08 16:54:40|13517|13505|13517|13505|13517|13505|13517|13505|5
1649436890000|2022-04-08 16:54:50|13515.7|13503.7|13515.7|13503.7|13515.7|13503.7|13515.7|13503.7|0
1649436900000|2022-04-08 16:55:00|13514.9|13502.9|13514.9|13502.9|13514.9|13502.9|13514.9|13502.9|0
1649436910000|2022-04-08 16:55:10|13515.7|13503.7|13515.7|13503.7|13515.7|13503.7|13515.7|13503.7|0
1649436920000|2022-04-08 16:55:20|13514.9|13502.9|13513.2|13501.2|13514.9|13502.9|13513.2|13501.2|1
1649436930000|2022-04-08 16:55:30|13512.8|13500.8|13513.6|13501.6|13513.6|13501.6|13512.8|13500.8|17
1649436940000|2022-04-08 16:55:40|13514.8|13502.8|13514.4|13502.4|13514.8|13502.8|13514.4|13502.4|5
1649436950000|2022-04-08 16:55:50|13513.6|13501.6|13514|13502|13514|13502|13513.6|13501.6|0
1649436960000|2022-04-08 16:56:00|13514.8|13502.8|13514.8|13502.8|13514.8|13502.8|13514.8|13502.8|0
1649436970000|2022-04-08 16:56:10|||||||||1
1649436980000|2022-04-08 16:56:20|13514|13502|13512.3|13500.3|13514|13502|13512.3|13500.3|2
1649436990000|2022-04-08 16:56:30|13512.7|13500.7|13513.6|13501.6|13513.6|13501.6|13512.7|13500.7|4
1649437000000|2022-04-08 16:56:40|13512.7|13500.7|13511.9|13499.9|13512.7|13500.7|13511.9|13499.9|0
1649437010000|2022-04-08 16:56:50|13511.5|13499.5|13512.7|13500.7|13512.7|13500.7|13511.5|13499.5|5
1649437020000|2022-04-08 16:57:00|13511.9|13499.9|13511.9|13499.9|13511.9|13499.9|13511.9|13499.9|0
1649437030000|2022-04-08 16:57:10|13512.7|13500.7|13510.7|13498.7|13512.7|13500.7|13510.7|13498.7|8
1649437040000|2022-04-08 16:57:20|13511.9|13499.9|13511.9|13499.9|13511.9|13499.9|13511.9|13499.9|3
1649437050000|2022-04-08 16:57:30|13514|13502|13514|13502|13514|13502|13514|13502|0
1649437060000|2022-04-08 16:57:40|13514.8|13502.8|13514.8|13502.8|13514.8|13502.8|13514.8|13502.8|6
1649437070000|2022-04-08 16:57:50|||||||||1
1649437080000|2022-04-08 16:58:00|13514.4|13502.4|13514.4|13502.4|13514.4|13502.4|13514.4|13502.4|4
1649437100000|2022-04-08 16:58:20|13517|13505|13517.8|13505.8|13518.2|13506.2|13517|13505|2
1649437110000|2022-04-08 16:58:30|13518.2|13506.2|13518.2|13506.2|13518.2|13506.2|13517.8|13505.8|5
1649437120000|2022-04-08 16:58:40|13512.3|13500.3|13511.9|13499.9|13512.3|13500.3|13509.8|13497.8|5
1649437130000|2022-04-08 16:58:50|13510.2|13498.2|13509.4|13497.4|13510.2|13498.2|13509.4|13497.4|10
1649437170000|2022-04-08 16:59:30|13507.7|13495.7|13501|13489|13507.7|13495.7|13501|13489|20
1649437180000|2022-04-08 16:59:40|13498.9|13486.9|13487.7|13475.7|13498.9|13486.9|13487.7|13475.7|8
1649437190000|2022-04-08 16:59:50|13483.4|13471.4|13482.2|13470.2|13486.4|13474.4|13482.2|13470.2|2
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13493.7|13473.7|13495|13475.2|13483|13471|7
1649437210000|2022-04-08 17:00:10|13494.6|13474.6|13486.5|13474.5|13494.6|13474.6|13486.5|13471.3|10
1649437220000|2022-04-08 17:00:20|13488.6|13476.6|13494.7|13474.7|13497.1|13480.3|13488.6|13474.7|0
1649437230000|2022-04-08 17:00:30|13492.8|13480.8|13498.4|13478.4|13500.1|13483.3|13492.8|13475.5|0
1649437240000|2022-04-08 17:00:40|13494|13482|13494|13482|13494|13482|13494|13482|0
1649437250000|2022-04-08 17:00:50|13498.4|13478.4|13506.3|13486.3|13511.7|13488.7|13498.4|13478.4|0
1649437260000|2022-04-08 17:01:00|13505.1|13485.1|13504.7|13484.7|13505.1|13485.1|13504.7|13484.7|0
1649437270000|2022-04-08 17:01:10|13491.9|13479.9|13489.4|13477.4|13491.9|13479.9|13487.3|13475.3|5
1649437280000|2022-04-08 17:01:20|13488.5|13476.5|13493|13473|13493|13476.5|13488.1|13472.5|0
1649437290000|2022-04-08 17:01:30|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|0
1649437300000|2022-04-08 17:01:40|13493|13473|13484.4|13472.4|13493.4|13475.7|13484.4|13472.4|0
1649437310000|2022-04-08 17:01:50|13482.3|13470.3|13483.5|13471.5|13484.4|13472.4|13482.3|13470.3|0
1649437320000|2022-04-08 17:02:00|13484.8|13472.8|13484.8|13472.8|13484.8|13472.8|13484.8|13472.8|5
1649437330000|2022-04-08 17:02:10|13483.9|13471.9|13490.4|13470.4|13490.4|13471.9|13475.5|13463.5|8
1649437340000|2022-04-08 17:02:20|13491.3|13471.3|13486|13474|13491.3|13476.1|13486|13469.6|0
1649437350000|2022-04-08 17:02:30|13487.7|13475.7|13491.7|13471.7|13491.7|13475.7|13487.7|13471.3|0
1649437360000|2022-04-08 17:02:40|13493.8|13473.8|13493.8|13473.8|13493.8|13473.8|13492.5|13472.5|0
1649437370000|2022-04-08 17:02:50|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|0
1649437380000|2022-04-08 17:03:00|13494.6|13474.6|13496.7|13476.7|13496.7|13481.9|13492.2|13474.6|8
1649437390000|2022-04-08 17:03:10|13497.1|13477.1|13493.5|13481.5|13497.9|13481.5|13493.5|13477.1|0
1649437410000|2022-04-08 17:03:30|13495.2|13483.2|13500.8|13480.8|13500.8|13483.2|13495.2|13479.6|0
1649437420000|2022-04-08 17:03:40|13501.2|13481.2|13500.8|13480.8|13501.7|13481.7|13499.6|13479.6|0
1649437430000|2022-04-08 17:03:50|13500.4|13480.4|13499.6|13479.6|13500.4|13480.4|13499.6|13479.6|0
1649437440000|2022-04-08 17:04:00|13497.7|13485.7|13502.1|13482.1|13502.1|13485.7|13497.7|13482.1|0
1649437460000|2022-04-08 17:04:20|13504.6|13484.6|13502.9|13482.9|13504.6|13489|13501|13482.9|0
1649437470000|2022-04-08 17:04:30|13499.6|13479.6|13493.5|13481.5|13499.6|13481.5|13493.5|13477.9|0
1649437480000|2022-04-08 17:04:40|13496.9|13484.9|13493.5|13481.5|13496.9|13484.9|13493.5|13481.5|0
1649437500000|2022-04-08 17:05:00|13495.2|13483.2|13492.7|13480.7|13498.7|13483.2|13492.7|13477.9|0
1649437510000|2022-04-08 17:05:10|13493.1|13481.1|13497.3|13485.3|13497.3|13485.3|13493.1|13481.1|0
1649437550000|2022-04-08 17:05:50|13494.4|13482.4|13493.1|13481.1|13494.4|13482.4|13488.5|13476.5|1
1649437560000|2022-04-08 17:06:00|13494|13482|13496.9|13484.9|13496.9|13484.9|13494|13482|0
1649437570000|2022-04-08 17:06:10|13495.2|13483.2|13496|13484|13499.6|13484|13495.2|13478.4|2
1649437580000|2022-04-08 17:06:20|13500.4|13480.4|13496.8|13484.8|13500.4|13484.8|13496.8|13480.4|5
1649437590000|2022-04-08 17:06:30|13497.2|13485.2|13496|13484|13498.1|13486.1|13496|13484|0
1649437600000|2022-04-08 17:06:40|13496.4|13484.4|13493.9|13481.9|13498.1|13486.1|13493.9|13481.9|0
1649437610000|2022-04-08 17:06:50|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|0
1649437640000|2022-04-08 17:07:20|13497.6|13485.6|13499.3|13487.3|13499.3|13487.3|13497.6|13485.6|0
1649437650000|2022-04-08 17:07:30|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|0
1649437660000|2022-04-08 17:07:40|13502.1|13482.1|13499.3|13487.3|13502.1|13487.3|13499.3|13482.1|0
1649437680000|2022-04-08 17:08:00|13504.1|13484.1|13504.5|13484.5|13504.5|13484.5|13504.1|13484.1|4
1649437690000|2022-04-08 17:08:10|13498.4|13486.4|13498.4|13486.4|13498.4|13486.4|13498.4|13486.4|0
1649437700000|2022-04-08 17:08:20|13501.6|13481.6|13501.6|13481.6|13501.6|13481.6|13501.6|13481.6|2
1649437710000|2022-04-08 17:08:30|13502|13482|13502|13482|13502|13482|13502|13482|0
1649437760000|2022-04-08 17:09:20|13502.9|13482.9|13504.5|13484.5|13504.5|13484.5|13502.9|13482.9|0
1649437770000|2022-04-08 17:09:30|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|0
1649437780000|2022-04-08 17:09:40|13504.5|13484.5|13504.5|13484.5|13504.5|13484.5|13504.5|13484.5|0
1649437800000|2022-04-08 17:10:00|13499.7|13487.7|13497.6|13485.6|13499.7|13487.7|13497.6|13485.6|0
1649437810000|2022-04-08 17:10:10|13496.8|13484.8|13497.6|13485.6|13497.6|13485.6|13495.5|13483.5|3
1649437820000|2022-04-08 17:10:20|13499.7|13487.7|13506.2|13486.2|13506.2|13490.2|13499.7|13486.2|0
1649437830000|2022-04-08 17:10:30|13501.8|13489.8|13501.8|13489.8|13505.4|13489.8|13499.7|13485|0
1649437840000|2022-04-08 17:10:40|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13501.4|13489.4|0
1649437850000|2022-04-08 17:10:50|13501.4|13489.4|13501.4|13489.4|13503.5|13491.5|13501.4|13489.4|0
1649437860000|2022-04-08 17:11:00|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13501.4|13489.4|0
1649437870000|2022-04-08 17:11:10|13501.4|13489.4|13500.5|13488.5|13501.4|13489.4|13500.5|13488.5|0
1649437880000|2022-04-08 17:11:20|13500.1|13488.1|13500.1|13488.1|13500.1|13488.1|13500.1|13488.1|0
1649437890000|2022-04-08 17:11:30|13500.9|13488.9|13502.6|13490.6|13507.9|13490.6|13500.9|13487.9|0
1649437900000|2022-04-08 17:11:40|13502.2|13490.2|13502.6|13490.6|13502.6|13490.6|13502.2|13490.2|0
1649437910000|2022-04-08 17:11:50|13502.2|13490.2|13502.6|13490.6|13502.6|13490.6|13502.2|13490.2|0
1649437920000|2022-04-08 17:12:00|13508.7|13488.7|13503.1|13491.1|13508.7|13492.3|13503.1|13488.7|6
1649437930000|2022-04-08 17:12:10|||||||||1
1649437940000|2022-04-08 17:12:20|13503.5|13491.5|13505.2|13493.2|13510.4|13493.2|13503.5|13490.4|1
1649437950000|2022-04-08 17:12:30|13503.1|13491.1|13501.9|13489.9|13505.2|13493.2|13501.9|13489.9|1
1649437970000|2022-04-08 17:12:50|13500.6|13488.6|13500.6|13488.6|13501|13489|13499.7|13487.7|3
1649437990000|2022-04-08 17:13:10|13501.4|13489.4|13501.4|13489.4|13501.4|13489.4|13501.4|13489.4|0
1649438000000|2022-04-08 17:13:20|13498.9|13486.9|13498.9|13486.9|13498.9|13486.9|13498|13486|1
1649438010000|2022-04-08 17:13:30|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|0
1649438030000|2022-04-08 17:13:50|13498.5|13486.5|13497.6|13485.6|13498.9|13486.9|13497.6|13485.6|0
1649438040000|2022-04-08 17:14:00|||||||||5
1649438070000|2022-04-08 17:14:30|13497.2|13485.2|13495.5|13483.5|13497.2|13485.2|13495.5|13483.5|0
1649438080000|2022-04-08 17:14:40|13496.3|13484.3|13496.6|13476.6|13496.6|13484.3|13494.2|13476.2|23
1649438090000|2022-04-08 17:14:50|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|0
1649438100000|2022-04-08 17:15:00|13493.5|13481.5|13492.7|13480.7|13493.5|13481.5|13492.7|13480.7|0
1649438110000|2022-04-08 17:15:10|13493.5|13481.5|13497.1|13477.1|13497.1|13481.5|13493.5|13477.1|0
1649438120000|2022-04-08 17:15:20|13493.9|13481.9|13496.8|13484.8|13496.8|13484.8|13493.9|13481.9|0
1649438130000|2022-04-08 17:15:30|13496|13484|13496|13484|13496|13484|13496|13484|0
1649438140000|2022-04-08 17:15:40|13494.7|13482.7|13496.4|13484.4|13497.2|13485.2|13494.7|13482.7|1
1649438160000|2022-04-08 17:16:00|13496.8|13484.8|13496|13484|13496.8|13484.8|13494.3|13482.3|5
1649438170000|2022-04-08 17:16:10|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|0
1649438180000|2022-04-08 17:16:20|13496.4|13484.4|13496.8|13484.8|13497.2|13485.2|13496.4|13484.4|2
1649438200000|2022-04-08 17:16:40|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|0
1649438230000|2022-04-08 17:17:10|13496.8|13484.8|13499.2|13487.2|13499.2|13487.2|13496.8|13484.8|2
1649438240000|2022-04-08 17:17:20|13499.6|13487.6|13501.7|13489.7|13501.7|13489.7|13499.6|13487.6|0
1649438250000|2022-04-08 17:17:30|13502.6|13490.6|13501.8|13489.8|13503|13491|13501.8|13489.8|0
1649438270000|2022-04-08 17:17:50|13501.4|13489.4|13502.2|13490.2|13502.6|13490.6|13500.5|13488.5|0
1649438280000|2022-04-08 17:18:00|13503|13491|13502.2|13490.2|13503.4|13491.4|13502.2|13490.2|1
1649438290000|2022-04-08 17:18:10|13502.6|13490.6|13502.2|13490.2|13503.9|13491.9|13502.2|13490.2|2
1649438300000|2022-04-08 17:18:20|13503|13491|13501.3|13489.3|13503|13491|13501.3|13489.3|2
1649438310000|2022-04-08 17:18:30|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|0
1649438320000|2022-04-08 17:18:40|13503|13491|13503|13491|13503|13491|13503|13491|0
1649438330000|2022-04-08 17:18:50|13504.7|13492.7|13502.2|13490.2|13504.7|13492.7|13502.2|13490.2|4
1649438350000|2022-04-08 17:19:10|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|3
1649438360000|2022-04-08 17:19:20|||||||||4
1649438370000|2022-04-08 17:19:30|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|1
1649438400000|2022-04-08 17:20:00|13503|13491|13503.9|13491.9|13504.7|13492.7|13503|13491|0
1649438410000|2022-04-08 17:20:10|13503|13491|13502.2|13490.2|13503|13491|13502.2|13490.2|0
1649438430000|2022-04-08 17:20:30|13503.9|13491.9|13502.2|13490.2|13503.9|13491.9|13502.2|13490.2|0
1649438440000|2022-04-08 17:20:40|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|0
1649438450000|2022-04-08 17:20:50|13503|13491|13503|13491|13503|13491|13503|13491|7
1649438470000|2022-04-08 17:21:10|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|0
1649438490000|2022-04-08 17:21:30|13505.6|13493.6|13505.6|13493.6|13505.6|13493.6|13505.6|13493.6|0
1649438500000|2022-04-08 17:21:40|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|0
1649438520000|2022-04-08 17:22:00|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|3
1649438560000|2022-04-08 17:22:40|13503|13491|13503|13491|13503|13491|13503|13491|0
1649438590000|2022-04-08 17:23:10|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|0
1649438620000|2022-04-08 17:23:40|13503|13491|13503|13491|13503|13491|13503|13491|0
1649438650000|2022-04-08 17:24:10|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|0
1649438680000|2022-04-08 17:24:40|13500.5|13488.5|13500.5|13488.5|13500.5|13488.5|13500.5|13488.5|0
1649438700000|2022-04-08 17:25:00|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|13502.2|13490.2|0
1649438710000|2022-04-08 17:25:10|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|5
1649438720000|2022-04-08 17:25:20|13487.1|13475.1|13487.1|13475.1|13487.1|13475.1|13487.1|13475.1|8
1649438730000|2022-04-08 17:25:30|13487.5|13475.5|13490.4|13478.4|13492.5|13480.5|13487.5|13475.5|4
1649438740000|2022-04-08 17:25:40|13490.8|13478.8|13489.6|13477.6|13490.8|13478.8|13489.6|13477.6|0
1649438750000|2022-04-08 17:25:50|13489.2|13477.2|13489.2|13477.2|13489.2|13477.2|13486.6|13474.6|0
1649438760000|2022-04-08 17:26:00|13488.8|13476.8|13488|13476|13488.8|13476.8|13487.5|13475.5|7
1649438770000|2022-04-08 17:26:10|13493.2|13473.2|13493.2|13473.2|13493.2|13473.2|13493.2|13473.2|20
1649438780000|2022-04-08 17:26:20|13488.8|13476.8|13482.5|13470.5|13488.8|13476.8|13482.1|13470.1|5
1649438790000|2022-04-08 17:26:30|13482.1|13470.1|13485.4|13473.4|13485.4|13473.4|13482.1|13470.1|1
1649438800000|2022-04-08 17:26:40|13484.6|13472.6|13485.8|13473.8|13485.8|13473.8|13484.6|13472.6|0
1649438830000|2022-04-08 17:27:10|13491.9|13471.9|13487.5|13475.5|13491.9|13475.5|13487.5|13471.9|0
1649438840000|2022-04-08 17:27:20|13486.7|13474.7|13486.7|13474.7|13486.7|13474.7|13486.7|13474.7|0
1649438850000|2022-04-08 17:27:30|13487.1|13475.1|13489.2|13477.2|13493.2|13477.6|13487.1|13473.2|0
1649438860000|2022-04-08 17:27:40|13489.6|13477.6|13489.6|13477.6|13489.6|13477.6|13489.6|13477.6|0
1649438870000|2022-04-08 17:27:50|13489.2|13477.2|13489.2|13477.2|13489.2|13477.2|13489.2|13477.2|0
1649438880000|2022-04-08 17:28:00|13490.4|13478.4|13489.6|13477.6|13491.3|13479.3|13489.2|13477.2|5
1649438890000|2022-04-08 17:28:10|13482.5|13470.5|13481.6|13469.6|13482.5|13470.5|13480.4|13468.4|4
1649438900000|2022-04-08 17:28:20|13480.4|13468.4|13481.2|13469.2|13481.2|13469.2|13479.1|13467.1|17
1649438930000|2022-04-08 17:28:50|13482|13470|13480.8|13468.8|13482.9|13470.9|13480.8|13468.8|8
1649438990000|2022-04-08 17:29:50|13479.9|13467.9|13480.3|13468.3|13480.3|13468.3|13479.9|13467.9|0
1649439000000|2022-04-08 17:30:00|13481.2|13469.2|13482|13470|13482|13470|13480.3|13468.3|0
1649439010000|2022-04-08 17:30:10|13481.2|13469.2|13481.2|13469.2|13481.2|13469.2|13481.2|13469.2|0
1649439020000|2022-04-08 17:30:20|13480.3|13468.3|13481.2|13469.2|13481.2|13469.2|13480.3|13468.3|6
1649439040000|2022-04-08 17:30:40|13480.3|13468.3|13490.5|13478.5|13490.5|13478.5|13480.3|13468.3|5
1649439050000|2022-04-08 17:30:50|13489.7|13477.7|13488.8|13476.8|13490.5|13478.5|13488|13476|12
1649439060000|2022-04-08 17:31:00|13490.5|13478.5|13490.5|13478.5|13490.5|13478.5|13490.5|13478.5|0
1649439090000|2022-04-08 17:31:30|13492.2|13480.2|13489.7|13477.7|13492.2|13480.2|13489.7|13477.7|2
1649439100000|2022-04-08 17:31:40|13488.8|13476.8|13488.8|13476.8|13488.8|13476.8|13488.8|13476.8|0
1649439130000|2022-04-08 17:32:10|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|0
1649439180000|2022-04-08 17:33:00|13491|13479|13492.7|13480.7|13493.5|13481.5|13491|13479|2
1649439190000|2022-04-08 17:33:10|13492.3|13480.3|13492.2|13480.2|13492.3|13480.3|13491.4|13479.4|3
1649439200000|2022-04-08 17:33:20|||||||||1
1649439210000|2022-04-08 17:33:30|13493.9|13481.9|13497.5|13485.5|13501.1|13485.5|13492.2|13480.2|20
1649439220000|2022-04-08 17:33:40|13501.1|13481.1|13496.7|13484.7|13501.1|13485.1|13496.7|13481.1|0
1649439230000|2022-04-08 17:33:50|13501.1|13481.1|13501.1|13481.1|13501.1|13481.1|13501.1|13481.1|0
1649439240000|2022-04-08 17:34:00|13495.8|13483.8|13496.7|13484.7|13501.1|13484.7|13495.8|13480.2|0
1649439290000|2022-04-08 17:34:50|13496.3|13484.3|13494.6|13482.6|13496.7|13484.7|13494.6|13482.6|0
1649439300000|2022-04-08 17:35:00|13494.2|13482.2|13495.4|13483.4|13495.4|13483.4|13493.7|13481.7|0
1649439310000|2022-04-08 17:35:10|||||||||1
1649439320000|2022-04-08 17:35:20|13495.9|13483.9|13497.6|13485.6|13497.6|13485.6|13495.9|13483.9|10
1649439330000|2022-04-08 17:35:30|13498.4|13486.4|13497.9|13485.9|13499.6|13487.6|13497.1|13485.1|5
1649439340000|2022-04-08 17:35:40|13498.3|13486.3|13499.2|13487.2|13499.2|13487.2|13498.3|13486.3|0
1649439360000|2022-04-08 17:36:00|13497.9|13485.9|13498.3|13486.3|13498.3|13486.3|13497.9|13485.9|0
1649439370000|2022-04-08 17:36:10|13500|13488|13500|13488|13500|13488|13500|13488|0
1649439380000|2022-04-08 17:36:20|13500.8|13488.8|13500.8|13480.8|13500.8|13488.8|13498.4|13480.8|7
1649439390000|2022-04-08 17:36:30|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|0
1649439410000|2022-04-08 17:36:50|13502|13482|13502|13482|13502.9|13482.9|13502|13482|0
1649439430000|2022-04-08 17:37:10|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|0
1649439440000|2022-04-08 17:37:20|13500.8|13480.8|13496.3|13484.3|13500.8|13484.3|13496.3|13479.9|0
1649439460000|2022-04-08 17:37:40|13496.7|13484.7|13496.7|13484.7|13498.8|13486.8|13496.7|13484.7|0
1649439470000|2022-04-08 17:37:50|13495.9|13483.9|13495.5|13483.5|13496.8|13484.8|13495.5|13483.5|2
1649439480000|2022-04-08 17:38:00|13495.9|13483.9|13495.5|13483.5|13496.8|13484.8|13495.5|13483.5|0
1649439490000|2022-04-08 17:38:10|13495.9|13483.9|13495.5|13483.5|13495.9|13483.9|13495.5|13483.5|0
1649439510000|2022-04-08 17:38:30|||||||||2
1649439520000|2022-04-08 17:38:40|||||||||2
1649439530000|2022-04-08 17:38:50|13495.9|13483.9|13497.6|13485.6|13497.6|13485.6|13495.9|13483.9|0
1649439540000|2022-04-08 17:39:00|13495.5|13483.5|13495.9|13483.9|13495.9|13483.9|13495.5|13483.5|0
1649439550000|2022-04-08 17:39:10|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|0
1649439560000|2022-04-08 17:39:20|13499.7|13487.7|13499.7|13487.7|13499.7|13487.7|13499.7|13487.7|0
1649439590000|2022-04-08 17:39:50|13500.1|13488.1|13500.5|13488.5|13502.2|13490.2|13500.1|13488.1|0
1649439600000|2022-04-08 17:40:00|13501.3|13489.3|13500.1|13488.1|13501.3|13489.3|13500.1|13488.1|0
1649439610000|2022-04-08 17:40:10|13501.3|13489.3|13500.1|13488.1|13501.3|13489.3|13500.1|13488.1|0
1649439620000|2022-04-08 17:40:20|13500.5|13488.5|13501.7|13489.7|13501.7|13489.7|13500.5|13488.5|0
1649439650000|2022-04-08 17:40:50|13504.3|13492.3|13504.7|13492.7|13505.1|13493.1|13504.2|13492.2|1
1649439660000|2022-04-08 17:41:00|13503.8|13491.8|13503.8|13491.8|13503.8|13491.8|13503.8|13491.8|0
1649439670000|2022-04-08 17:41:10|13503.4|13491.4|13502.6|13490.6|13503.4|13491.4|13502.6|13490.6|0
1649439680000|2022-04-08 17:41:20|13503|13491|13503.8|13491.8|13503.8|13491.8|13503|13491|0
1649439710000|2022-04-08 17:41:50|13504.2|13492.2|13506.8|13494.8|13510.1|13498.1|13504.2|13492.2|0
1649439720000|2022-04-08 17:42:00|13509.3|13497.3|13508.9|13496.9|13509.3|13497.3|13508.9|13496.9|0
1649439740000|2022-04-08 17:42:20|13509.3|13497.3|13509.7|13497.7|13510.5|13498.5|13509.3|13497.3|0
1649439750000|2022-04-08 17:42:30|13510.5|13498.5|13514.9|13494.9|13515.8|13498.5|13509.7|13494.9|0
1649439760000|2022-04-08 17:42:40|13515.8|13495.8|13509.7|13497.7|13515.8|13498.9|13509.7|13494.9|0
1649439780000|2022-04-08 17:43:00|13509.3|13497.3|13507.6|13495.6|13509.3|13497.3|13507.6|13495.6|0
1649439840000|2022-04-08 17:44:00|13508|13496|13509.7|13497.7|13515.8|13497.7|13508|13494.9|0
1649439850000|2022-04-08 17:44:10|13514.1|13494.1|13515.8|13495.8|13515.8|13495.8|13514.1|13494.1|0
1649439880000|2022-04-08 17:44:40|13511.4|13499.4|13511.4|13499.4|13511.4|13499.4|13511.4|13499.4|0
1649439890000|2022-04-08 17:44:50|13509.7|13497.7|13508.9|13496.9|13509.7|13497.7|13508.9|13496.9|1
1649439910000|2022-04-08 17:45:10|13510.5|13498.5|13510.5|13498.5|13510.5|13498.5|13510.5|13498.5|1
1649439920000|2022-04-08 17:45:20|13512.2|13500.2|13511|13499|13513|13501|13510.1|13498.1|1
1649439930000|2022-04-08 17:45:30|13510.1|13498.1|13511|13499|13511|13499|13509.3|13497.3|0
1649439940000|2022-04-08 17:45:40|13510.1|13498.1|13511|13499|13511|13499|13510.1|13498.1|0
1649439950000|2022-04-08 17:45:50|13510.6|13498.6|13509.7|13497.7|13510.6|13498.6|13509.7|13497.7|0
1649439960000|2022-04-08 17:46:00|13510.6|13498.6|13510.6|13498.6|13510.6|13498.6|13510.6|13498.6|0
1649439970000|2022-04-08 17:46:10|13509.1|13489.1|13507|13487|13509.1|13489.1|13507|13487|4
1649439980000|2022-04-08 17:46:20|13507.9|13487.9|13504.7|13492.7|13507.9|13492.7|13502.6|13487|0
1649440000000|2022-04-08 17:46:40|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|7
1649440010000|2022-04-08 17:46:50|13504.3|13492.3|13506.4|13494.4|13506.4|13494.4|13504.3|13492.3|2
1649440020000|2022-04-08 17:47:00|13507.2|13495.2|13507.2|13495.2|13507.2|13495.2|13507.2|13495.2|0
1649440030000|2022-04-08 17:47:10|13508.1|13496.1|13506|13494|13508.1|13496.1|13506|13494|0
1649440040000|2022-04-08 17:47:20|13505.1|13493.1|13503.8|13491.8|13505.1|13493.1|13502.6|13490.6|2
1649440050000|2022-04-08 17:47:30|13503.4|13491.4|13500.5|13488.5|13503.4|13491.4|13500.5|13488.5|2
1649440060000|2022-04-08 17:47:40|13500.9|13488.9|13501.7|13489.7|13502.6|13490.6|13500.9|13488.9|0
1649440070000|2022-04-08 17:47:50|13502.6|13490.6|13502.2|13490.2|13502.6|13490.6|13501.7|13489.7|0
1649440090000|2022-04-08 17:48:10|13500.5|13488.5|13500.5|13488.5|13500.5|13488.5|13500.5|13488.5|4
1649440100000|2022-04-08 17:48:20|13501.7|13489.7|13500.5|13488.5|13501.7|13489.7|13500.5|13488.5|0
1649440110000|2022-04-08 17:48:30|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|6
1649440130000|2022-04-08 17:48:50|13498.4|13486.4|13498.4|13486.4|13498.4|13486.4|13497.6|13485.6|0
1649440140000|2022-04-08 17:49:00|13497.5|13485.5|13496.7|13484.7|13497.5|13485.5|13496.7|13484.7|0
1649440150000|2022-04-08 17:49:10|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|0
1649440160000|2022-04-08 17:49:20|13495.8|13483.8|13496.7|13484.7|13497.5|13485.5|13495.8|13483.8|0
1649440170000|2022-04-08 17:49:30|13497.5|13485.5|13497.5|13485.5|13497.5|13485.5|13497.5|13485.5|0
1649440180000|2022-04-08 17:49:40|13496.7|13484.7|13495.4|13483.4|13496.7|13484.7|13495.4|13483.4|11
1649440190000|2022-04-08 17:49:50|13494.6|13482.6|13496.3|13484.3|13496.3|13484.3|13492.9|13480.9|5
1649440200000|2022-04-08 17:50:00|13495.9|13483.9|13494.2|13482.2|13495.9|13483.9|13494.2|13482.2|0
1649440210000|2022-04-08 17:50:10|13495|13483|13491.7|13479.7|13495|13483|13490.4|13478.4|3
1649440220000|2022-04-08 17:50:20|13492.5|13480.5|13492.5|13480.5|13493.8|13481.8|13492.5|13480.5|12
1649440230000|2022-04-08 17:50:30|13493.4|13481.4|13495.9|13483.9|13502.8|13486|13493.4|13481.4|0
1649440240000|2022-04-08 17:50:40|13495.5|13483.5|13495.9|13483.9|13496.7|13484.7|13495|13483|0
1649440260000|2022-04-08 17:51:00|13496.7|13484.7|13496.3|13484.3|13502.8|13486.4|13496.3|13482|0
1649440270000|2022-04-08 17:51:10|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|0
1649440280000|2022-04-08 17:51:20|13495.5|13483.5|13495.5|13483.5|13496.7|13484.7|13494.6|13482.6|0
1649440290000|2022-04-08 17:51:30|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|0
1649440300000|2022-04-08 17:51:40|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|0
1649440320000|2022-04-08 17:52:00|13493.4|13481.4|13493.8|13481.8|13494.6|13482.6|13492.5|13480.5|0
1649440330000|2022-04-08 17:52:10|13493.4|13481.4|13493.8|13481.8|13493.8|13481.8|13493.4|13481.4|0
1649440350000|2022-04-08 17:52:30|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|0
1649440370000|2022-04-08 17:52:50|13496.3|13484.3|13495.9|13483.9|13496.7|13484.7|13495.9|13483.9|0
1649440380000|2022-04-08 17:53:00|13496.7|13484.7|13494.6|13482.6|13496.7|13484.7|13494.6|13482.6|0
1649440390000|2022-04-08 17:53:10|13495|13483|13496.3|13484.3|13497.1|13485.1|13494.7|13482.7|3
1649440400000|2022-04-08 17:53:20|13496.7|13484.7|13496.3|13484.3|13497.2|13485.2|13496.3|13484.3|0
1649440410000|2022-04-08 17:53:30|13495.5|13483.5|13494.6|13482.6|13495.5|13483.5|13494.6|13482.6|0
1649440420000|2022-04-08 17:53:40|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|0
1649440430000|2022-04-08 17:53:50|13496.3|13484.3|13494.6|13482.6|13496.3|13484.3|13494.6|13482.6|0
1649440440000|2022-04-08 17:54:00|||||||||20
1649440460000|2022-04-08 17:54:20|13495|13483|13495|13483|13495|13483|13495|13483|4
1649440480000|2022-04-08 17:54:40|13494.6|13482.6|13493.8|13481.8|13494.6|13482.6|13490.4|13478.4|0
1649440490000|2022-04-08 17:54:50|13492.5|13480.5|13487|13475|13492.5|13480.5|13487|13475|16
1649440500000|2022-04-08 17:55:00|13484.9|13472.9|13485.8|13473.8|13486.6|13474.6|13484.9|13472.9|0
1649440510000|2022-04-08 17:55:10|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|0
1649440520000|2022-04-08 17:55:20|13485.8|13473.8|13484.1|13472.1|13485.8|13473.8|13482.8|13470.8|0
1649440530000|2022-04-08 17:55:30|13483.7|13471.7|13482.8|13470.8|13483.7|13471.7|13482.8|13470.8|0
1649440540000|2022-04-08 17:55:40|13483.2|13471.2|13484.1|13472.1|13484.1|13472.1|13483.2|13471.2|0
1649440550000|2022-04-08 17:55:50|13482.8|13470.8|13482.8|13470.8|13482.8|13470.8|13482.8|13470.8|0
1649440560000|2022-04-08 17:56:00|13490|13478|13494.7|13482.7|13494.7|13482.7|13490|13478|1
1649440570000|2022-04-08 17:56:10|13493.4|13481.4|13499.8|13479.8|13499.8|13481.8|13493.4|13479.4|5
1649440580000|2022-04-08 17:56:20|13498.1|13478.1|13495.4|13483.4|13499.8|13483.4|13495.4|13478.1|0
1649440590000|2022-04-08 17:56:30|13494.1|13482.1|13499|13479|13499|13483.4|13494.1|13479|0
1649440600000|2022-04-08 17:56:40|13499.8|13479.8|13504.2|13492.2|13504.2|13492.2|13499.6|13479.8|3
1649440610000|2022-04-08 17:56:50|13503.8|13491.8|13504.2|13492.2|13504.2|13492.2|13503.4|13491.4|0
1649440620000|2022-04-08 17:57:00|13503.4|13491.4|13509.7|13497.7|13509.7|13497.7|13503|13491|1
1649440630000|2022-04-08 17:57:10|13510.1|13498.1|13513.1|13501.1|13513.1|13501.1|13507.2|13495.2|4
1649440640000|2022-04-08 17:57:20|13513.9|13501.9|13513.9|13501.9|13516|13504|13513.9|13501.9|0
1649440650000|2022-04-08 17:57:30|13516|13504|13516|13504|13516|13504|13516|13504|0
1649440660000|2022-04-08 17:57:40|13517.3|13505.3|13513.9|13501.9|13517.3|13505.3|13513.9|13501.9|0
1649440670000|2022-04-08 17:57:50|13514.8|13502.8|13522.2|13502.2|13522.6|13505.8|13513.9|13501.3|5
1649440680000|2022-04-08 17:58:00|13519.4|13507.4|13524.7|13504.7|13524.7|13509.5|13517.7|13504.7|8
1649440690000|2022-04-08 17:58:10|13522.8|13510.8|13520.3|13508.3|13525.5|13510.8|13520.3|13504.7|0
1649440700000|2022-04-08 17:58:20|13516.9|13504.9|13515.7|13503.7|13521.3|13507.4|13515.7|13501.3|1
1649440710000|2022-04-08 17:58:30|13516.5|13504.5|13525.4|13505.4|13525.4|13509.4|13515.3|13502.5|7
1649440720000|2022-04-08 17:58:40|13520.8|13500.8|13515.6|13503.6|13520.8|13504.4|13514.7|13500.8|0
1649440730000|2022-04-08 17:58:50|13523.3|13503.3|13522.5|13502.5|13524.2|13504.2|13522.5|13502.5|0
1649440740000|2022-04-08 17:59:00|13521.6|13501.6|13514.7|13502.7|13521.6|13504.4|13514.7|13500.8|0
1649440750000|2022-04-08 17:59:10|13517.6|13505.6|13522.3|13510.3|13524.2|13510.3|13516.4|13500.8|1
1649440760000|2022-04-08 17:59:20|13523.1|13511.1|13520.1|13508.1|13524.3|13512.3|13520.1|13508.1|10
1649440770000|2022-04-08 17:59:30|13521.8|13509.8|13513.7|13501.7|13521.8|13509.8|13513.7|13501.7|4
1649440780000|2022-04-08 17:59:40|13513.3|13501.3|13517.1|13505.1|13517.1|13505.1|13513.3|13501.3|10
1649440790000|2022-04-08 17:59:50|13515.4|13503.4|13515.8|13503.8|13517.1|13505.1|13515|13503|5
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13521.3|13509.3|13527.2|13515.2|13521.3|13509.3|3
1649440810000|2022-04-08 18:00:10|13523.4|13511.4|13524.2|13512.2|13524.6|13512.6|13523.4|13511.4|3
1649440820000|2022-04-08 18:00:20|13522.5|13510.5|13523.3|13511.3|13524.2|13512.2|13522.5|13510.5|16
1649440830000|2022-04-08 18:00:30|13522.1|13510.1|13523.3|13511.3|13525|13513|13522.1|13510.1|0
1649440840000|2022-04-08 18:00:40|13522.9|13510.9|13527.1|13515.1|13527.1|13515.1|13522.1|13510.1|9
1649440850000|2022-04-08 18:00:50|13527.9|13515.9|13529.1|13517.1|13530|13518|13527.9|13515.9|10
1649440860000|2022-04-08 18:01:00|13528.7|13516.7|13530.4|13518.4|13530.4|13518.4|13528.7|13516.7|10
1649440870000|2022-04-08 18:01:10|||||||||14
1649440880000|2022-04-08 18:01:20|13531.6|13511.6|13533.2|13513.2|13533.2|13513.2|13531.6|13511.6|14
1649440890000|2022-04-08 18:01:30|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|0
1649440900000|2022-04-08 18:01:40|13532.4|13512.4|13533.3|13513.3|13533.7|13513.7|13532.4|13512.4|0
1649440910000|2022-04-08 18:01:50|13530.3|13510.3|13530.7|13510.7|13530.7|13510.7|13529.9|13509.9|4
1649440920000|2022-04-08 18:02:00|13530.3|13510.3|13525.8|13513.8|13530.3|13513.8|13525.8|13507.8|0
1649440930000|2022-04-08 18:02:10|13529.4|13509.4|13529.4|13509.4|13529.4|13509.4|13529.4|13509.4|0
1649440940000|2022-04-08 18:02:20|13530.3|13510.3|13531.1|13511.1|13531.1|13511.1|13530.3|13510.3|0
1649440950000|2022-04-08 18:02:30|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|0
1649440960000|2022-04-08 18:02:40|13530|13518|13528.7|13516.7|13530|13518|13528.3|13516.3|6
1649440970000|2022-04-08 18:02:50|13528.3|13516.3|13527.5|13515.5|13528.3|13516.3|13527.5|13515.5|0
1649440990000|2022-04-08 18:03:10|13527.1|13515.1|13527.5|13515.5|13527.5|13515.5|13526.6|13514.6|3
1649441000000|2022-04-08 18:03:20|13526.6|13514.6|13527.9|13515.9|13527.9|13515.9|13526.6|13514.6|4
1649441010000|2022-04-08 18:03:30|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|2
1649441020000|2022-04-08 18:03:40|13518.7|13506.7|13528.2|13508.2|13528.2|13509.7|13518.7|13506.7|11
1649441030000|2022-04-08 18:03:50|13527.8|13507.8|13530.8|13518.8|13530.8|13518.8|13523.4|13506.1|3
1649441040000|2022-04-08 18:04:00|13529.1|13517.1|13527.5|13515.5|13530.4|13518.4|13527.5|13515.5|7
1649441050000|2022-04-08 18:04:10|13526.6|13514.6|13526.2|13514.2|13526.6|13514.6|13526.2|13514.2|1
1649441070000|2022-04-08 18:04:30|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|0
1649441080000|2022-04-08 18:04:40|13529.6|13517.6|13529.6|13517.6|13529.6|13517.6|13529.6|13517.6|0
1649441090000|2022-04-08 18:04:50|13530.5|13518.5|13531.7|13519.7|13531.7|13519.7|13530.5|13518.5|7
